Date	Time	Open	High	Low	Close	Volume
2/8/2016	9:31 AM	27.89	27.92	27.78	27.8525	159681
2/8/2016	9:32 AM	27.88	28.01	27.8549	27.91	167225
2/8/2016	9:33 AM	27.91	27.99	27.869	27.9	92174
2/8/2016	9:34 AM	27.91	27.94	27.86	27.91	107306
2/8/2016	9:35 AM	27.98	28.01	27.9	27.91	145562
2/8/2016	9:36 AM	28.14	28.15	27.967	27.967	166495
2/8/2016	9:37 AM	28.1101	28.14	28.0638	28.14	179792
2/8/2016	9:38 AM	28.1975	28.23	28.11	28.12	124592
2/8/2016	9:39 AM	28.095	28.25	28.09	28.2	148096
2/8/2016	9:40 AM	28.17	28.2119	28.04	28.09	89062
2/8/2016	9:41 AM	27.96	28.175	27.95	28.161	141797
2/8/2016	9:42 AM	27.93	27.9801	27.84	27.97	139517
2/8/2016	9:43 AM	27.727	28.01	27.71	27.92	138836
2/8/2016	9:44 AM	27.73	27.76	27.6478	27.74	95355
2/8/2016	9:45 AM	27.69	27.76	27.64	27.7099	112245
2/8/2016	9:46 AM	27.69	27.78	27.67	27.7	95362
2/8/2016	9:47 AM	27.91	27.92	27.69	27.709	88538
2/8/2016	9:48 AM	27.8881	27.96	27.85	27.9186	59627
2/8/2016	9:49 AM	27.951	27.97	27.84	27.8895	54784
2/8/2016	9:50 AM	27.87	27.99	27.86	27.97	43618
2/8/2016	9:51 AM	28.06	28.07	27.88	27.88	75701
2/8/2016	9:52 AM	28.1	28.15	28.03	28.06	109219
2/8/2016	9:53 AM	28.07	28.116	28	28.116	55769
2/8/2016	9:54 AM	28.18	28.19	28.02	28.0668	98982
2/8/2016	9:55 AM	28.07	28.2001	28.05	28.1843	84478
2/8/2016	9:56 AM	27.88	28.13	27.86	28.08	114569
2/8/2016	9:57 AM	27.8311	27.91	27.76	27.8873	142508
2/8/2016	9:58 AM	27.74	27.93	27.74	27.8189	74159
2/8/2016	9:59 AM	27.82	27.8315	27.71	27.76	79815
2/8/2016	10:00 AM	27.93	27.94	27.82	27.83	74269
2/8/2016	10:01 AM	27.84	27.9652	27.83	27.95	58481
2/8/2016	10:02 AM	27.77	27.89	27.76	27.84	99210
2/8/2016	10:03 AM	27.8	27.87	27.76	27.76	134588
2/8/2016	10:04 AM	27.67	27.77	27.6365	27.77	76394
2/8/2016	10:05 AM	27.67	27.71	27.6451	27.69	33942
2/8/2016	10:06 AM	27.69	27.76	27.6389	27.68	41678
2/8/2016	10:07 AM	27.76	27.83	27.64	27.68	56660
2/8/2016	10:08 AM	27.86	27.89	27.75	27.76	62458
2/8/2016	10:09 AM	27.94	27.95	27.85	27.85	44090
2/8/2016	10:10 AM	28.03	28.09	27.9	27.92	107307
2/8/2016	10:11 AM	28.1	28.16	28.02	28.02	71050
2/8/2016	10:12 AM	28.07	28.12	28.05	28.11	50635
2/8/2016	10:13 AM	28.03	28.06	28	28.05	48855
2/8/2016	10:14 AM	28.09	28.13	27.96	28.031	81514
2/8/2016	10:15 AM	27.92	28.0958	27.92	28.0958	68147
2/8/2016	10:16 AM	27.87	27.925	27.8299	27.92	94592
2/8/2016	10:17 AM	27.91	27.94	27.83	27.86	49496
2/8/2016	10:18 AM	28.076	28.09	27.9	27.91	64090
2/8/2016	10:19 AM	28.12	28.15	28.0437	28.08	130331
2/8/2016	10:20 AM	28.13	28.14	28.06	28.1199	35366
2/8/2016	10:21 AM	28.2	28.23	28.13	28.13	139164
2/8/2016	10:22 AM	28.2301	28.2311	28.12	28.2	100245
2/8/2016	10:23 AM	28.27	28.34	28.2	28.23	130074
2/8/2016	10:24 AM	28.17	28.24	28.1	28.24	125968
2/8/2016	10:25 AM	28.17	28.29	28.15	28.2	88866
2/8/2016	10:26 AM	28.01	28.17	28.01	28.1495	173089
2/8/2016	10:27 AM	28.24	28.24	28.03	28.04	43429
2/8/2016	10:28 AM	28.34	28.36	28.23	28.24	114915
2/8/2016	10:29 AM	28.31	28.39	28.28	28.34	53349
2/8/2016	10:30 AM	28.36	28.36	28.22	28.298	45199
2/8/2016	10:31 AM	28.17	28.4	28.17	28.3685	43905
2/8/2016	10:32 AM	28.105	28.18	28.1	28.16	76910
2/8/2016	10:33 AM	28.0511	28.13	28.02	28.124	62362
2/8/2016	10:34 AM	27.8	28.055	27.8	28.05	77721
2/8/2016	10:35 AM	27.84	27.88	27.7977	27.82	66526
2/8/2016	10:36 AM	27.95	27.95	27.83	27.83	30616
2/8/2016	10:37 AM	27.87	27.9501	27.7922	27.95	53821
2/8/2016	10:38 AM	27.9075	27.9086	27.84	27.87	60561
2/8/2016	10:39 AM	28.04	28.05	27.87	27.92	41714
2/8/2016	10:40 AM	27.78	28.05	27.78	28.05	45557
2/8/2016	10:41 AM	28	28.02	27.78	27.785	36750
2/8/2016	10:42 AM	28.0399	28.08	27.98	28	29520
2/8/2016	10:43 AM	28.04	28.09	28	28.03	51937
2/8/2016	10:44 AM	28.04	28.07	27.95	28.03	38668
2/8/2016	10:45 AM	27.9	28.04	27.9	28.04	56201
2/8/2016	10:46 AM	27.98	27.99	27.84	27.9	44355
2/8/2016	10:47 AM	28.13	28.16	27.98	27.9901	44296
2/8/2016	10:48 AM	27.97	28.13	27.97	28.13	35364
2/8/2016	10:49 AM	27.98	28.01	27.93	27.94	41190
2/8/2016	10:50 AM	28.09	28.13	27.98	27.98	23361
2/8/2016	10:51 AM	28.13	28.15	28.05	28.08	68108
2/8/2016	10:52 AM	27.97	28.15	27.92	28.14	53855
2/8/2016	10:53 AM	28.08	28.08	27.97	27.97	49743
2/8/2016	10:54 AM	28.11	28.18	28.04	28.11	33172
2/8/2016	10:55 AM	28.06	28.11	27.973	28.1	37104
2/8/2016	10:56 AM	28.16	28.18	28.04	28.07	22414
2/8/2016	10:57 AM	28.27	28.3	28.13	28.16	97950
2/8/2016	10:58 AM	28.249	28.29	28.18	28.28	39600
2/8/2016	10:59 AM	28.289	28.289	28.2	28.2466	28867
2/8/2016	11:00 AM	28.23	28.34	28.21	28.3	54924
2/8/2016	11:01 AM	28.17	28.24	28.13	28.21	44616
2/8/2016	11:02 AM	28.3375	28.35	28.17	28.19	43224
2/8/2016	11:03 AM	28.41	28.47	28.32	28.32	58233
2/8/2016	11:04 AM	28.4225	28.43	28.35	28.4	70905
2/8/2016	11:05 AM	28.43	28.45	28.37	28.42	37372
2/8/2016	11:06 AM	28.4	28.43	28.3	28.43	116827
2/8/2016	11:07 AM	28.43	28.45	28.34	28.41	40552
2/8/2016	11:08 AM	28.5	28.56	28.44	28.44	62840
2/8/2016	11:09 AM	28.48	28.53	28.46	28.4875	51558
2/8/2016	11:10 AM	28.54	28.59	28.47	28.47	78428
2/8/2016	11:11 AM	28.4815	28.57	28.47	28.56	61796
2/8/2016	11:12 AM	28.58	28.61	28.472	28.4801	49621
2/8/2016	11:13 AM	28.67	28.7	28.59	28.5946	57709
2/8/2016	11:14 AM	28.74	28.74	28.6599	28.67	54692
2/8/2016	11:15 AM	28.67	28.78	28.66	28.75	59383
2/8/2016	11:16 AM	28.59	28.74	28.58	28.68	98198
2/8/2016	11:17 AM	28.58	28.59	28.54	28.5799	67666
2/8/2016	11:18 AM	28.5144	28.57	28.48	28.57	57895
2/8/2016	11:19 AM	28.505	28.58	28.49	28.5	46636
2/8/2016	11:20 AM	28.49	28.54	28.46	28.51	35448
2/8/2016	11:21 AM	28.46	28.56	28.434	28.53	27084
2/8/2016	11:22 AM	28.42	28.47	28.39	28.46	35703
2/8/2016	11:23 AM	28.45	28.45	28.35	28.41	59406
2/8/2016	11:24 AM	28.45	28.46	28.39	28.45	21243
2/8/2016	11:25 AM	28.415	28.44	28.38	28.44	14652
2/8/2016	11:26 AM	28.44	28.45	28.38	28.41	20029
2/8/2016	11:27 AM	28.4599	28.51	28.43	28.44	47254
2/8/2016	11:28 AM	28.4295	28.44	28.38	28.44	34889
2/8/2016	11:29 AM	28.3	28.4	28.3	28.4	23315
2/8/2016	11:30 AM	28.35	28.3601	28.28	28.3	12914
2/8/2016	11:31 AM	28.45	28.5	28.36	28.36	31852
2/8/2016	11:32 AM	28.46	28.5135	28.42	28.44	30153
2/8/2016	11:33 AM	28.5	28.52	28.44	28.46	24499
2/8/2016	11:34 AM	28.36	28.5	28.35	28.49	28378
2/8/2016	11:35 AM	28.41	28.43	28.345	28.35	27211
2/8/2016	11:36 AM	28.4	28.47	28.37	28.4157	26428
2/8/2016	11:37 AM	28.4989	28.5	28.4	28.41	36682
2/8/2016	11:38 AM	28.49	28.55	28.49	28.5	36460
2/8/2016	11:39 AM	28.52	28.53	28.47	28.47	14768
2/8/2016	11:40 AM	28.52	28.53	28.49	28.5201	22099
2/8/2016	11:41 AM	28.44	28.59	28.42	28.54	28321
2/8/2016	11:42 AM	28.31	28.43	28.28	28.43	43046
2/8/2016	11:43 AM	28.39	28.41	28.29	28.29	49859
2/8/2016	11:44 AM	28.41	28.42	28.37	28.38	15154
2/8/2016	11:45 AM	28.52	28.55	28.41	28.41	53818
2/8/2016	11:46 AM	28.61	28.61	28.51	28.54	25856
2/8/2016	11:47 AM	28.58	28.62	28.57	28.6	34756
2/8/2016	11:48 AM	28.59	28.66	28.58	28.59	46142
2/8/2016	11:49 AM	28.49	28.6	28.49	28.6	22130
2/8/2016	11:50 AM	28.49	28.51	28.47	28.51	36057
2/8/2016	11:51 AM	28.57	28.5701	28.51	28.51	29199
2/8/2016	11:52 AM	28.45	28.56	28.42	28.56	52101
2/8/2016	11:53 AM	28.43	28.49	28.43	28.45	18354
2/8/2016	11:54 AM	28.445	28.45	28.39	28.42	14609
2/8/2016	11:55 AM	28.48	28.53	28.444	28.455	15227
2/8/2016	11:56 AM	28.419	28.51	28.4101	28.4988	14888
2/8/2016	11:57 AM	28.33	28.4	28.33	28.4	31781
2/8/2016	11:58 AM	28.29	28.35	28.28	28.33	15010
2/8/2016	11:59 AM	28.26	28.32	28.1801	28.32	61815
2/8/2016	12:00 PM	28.17	28.259	28.16	28.257	44889
2/8/2016	12:01 PM	28.1	28.1801	28.1	28.16	57787
2/8/2016	12:02 PM	28.16	28.18	28.07	28.08	50985
2/8/2016	12:03 PM	28.11	28.17	28.06	28.17	25818
2/8/2016	12:04 PM	28.15	28.16	28.0999	28.11	16725
2/8/2016	12:05 PM	28.205	28.21	28.14	28.14	11896
2/8/2016	12:06 PM	28.24	28.24	28.209	28.22	17625
2/8/2016	12:07 PM	28.13	28.245	28.13	28.22	51799
2/8/2016	12:08 PM	28.2001	28.205	28.14	28.14	14990
2/8/2016	12:09 PM	28.16	28.19	28.12	28.19	35546
2/8/2016	12:10 PM	28.19	28.19	28.13	28.15	13720
2/8/2016	12:11 PM	28.22	28.22	28.17	28.18	11632
2/8/2016	12:12 PM	28.219	28.2461	28.215	28.226	12454
2/8/2016	12:13 PM	28.25	28.3	28.24	28.26	10772
2/8/2016	12:14 PM	28.28	28.29	28.23	28.25	26875
2/8/2016	12:15 PM	28.16	28.26	28.1589	28.26	30871
2/8/2016	12:16 PM	28.13	28.165	28.12	28.165	33143
2/8/2016	12:17 PM	28.11	28.16	28.1	28.13	16816
2/8/2016	12:18 PM	28.17	28.24	28.14	28.14	15634
2/8/2016	12:19 PM	27.96	28.18	27.96	28.177	82312
2/8/2016	12:20 PM	28.04	28.0699	27.97	27.97	80509
2/8/2016	12:21 PM	27.98	28.04	27.9585	28.04	25383
2/8/2016	12:22 PM	27.99	28	27.9489	27.97	28715
2/8/2016	12:23 PM	28	28.03	27.99	27.99	26146
2/8/2016	12:24 PM	28.05	28.1	28	28	20851
2/8/2016	12:25 PM	27.9357	28.05	27.92	28.04	44470
2/8/2016	12:26 PM	27.8661	27.95	27.8661	27.93	51897
2/8/2016	12:27 PM	27.94	27.975	27.84	27.87	26781
2/8/2016	12:28 PM	27.941	27.96	27.91	27.9587	17819
2/8/2016	12:29 PM	27.99	28	27.9358	27.95	48681
2/8/2016	12:30 PM	28	28.01	27.95	27.9899	17356
2/8/2016	12:31 PM	27.93	27.99	27.9	27.98	65314
2/8/2016	12:32 PM	27.89	27.94	27.85	27.92	66426
2/8/2016	12:33 PM	27.89	27.93	27.86	27.89	36276
2/8/2016	12:34 PM	27.91	27.91	27.8301	27.9	50723
2/8/2016	12:35 PM	27.99	28.01	27.895	27.91	27380
2/8/2016	12:36 PM	28.01	28.01	27.95	27.98	23238
2/8/2016	12:37 PM	28.03	28.05	27.99	28	27675
2/8/2016	12:38 PM	28.07	28.07	27.99	28.03	36055
2/8/2016	12:39 PM	28.09	28.11	28.06	28.08	10525
2/8/2016	12:40 PM	28.16	28.186	28.09	28.09	26500
2/8/2016	12:41 PM	28.09	28.18	28.07	28.17	79377
2/8/2016	12:42 PM	28.08	28.11	28.07	28.08	7789
2/8/2016	12:43 PM	28.09	28.13	28.06	28.08	7950
2/8/2016	12:44 PM	28.1	28.11	28.0301	28.08	13661
2/8/2016	12:45 PM	28.06	28.13	28.031	28.12	11555
2/8/2016	12:46 PM	28.06	28.08	28.03	28.06	3758
2/8/2016	12:47 PM	28.1	28.1499	28.07	28.07	24796
2/8/2016	12:48 PM	28.15	28.17	28.08	28.1	18153
2/8/2016	12:49 PM	28.1	28.1687	28.1	28.14	16770
2/8/2016	12:50 PM	28.11	28.13	28.06	28.11	28832
2/8/2016	12:51 PM	28.1	28.18	28.08	28.1	26641
2/8/2016	12:52 PM	28.15	28.15	28.09	28.1	33047
2/8/2016	12:53 PM	28.11	28.1699	28.09	28.15	21949
2/8/2016	12:54 PM	28.13	28.14	28.08	28.1	17412
2/8/2016	12:55 PM	28.2	28.2	28.15	28.15	18071
2/8/2016	12:56 PM	28.26	28.28	28.2	28.2	71103
2/8/2016	12:57 PM	28.26	28.319	28.25	28.26	40004
2/8/2016	12:58 PM	28.27	28.28	28.22	28.27	23256
2/8/2016	12:59 PM	28.25	28.27	28.23	28.27	6393
2/8/2016	1:00 PM	28.24	28.27	28.24	28.259	50023
2/8/2016	1:01 PM	28.27	28.28	28.24	28.24	16693
2/8/2016	1:02 PM	28.285	28.285	28.22	28.26	15984
2/8/2016	1:03 PM	28.299	28.3144	28.28	28.28	24181
2/8/2016	1:04 PM	28.3643	28.41	28.31	28.31	31032
2/8/2016	1:05 PM	28.44	28.44	28.35	28.36	30455
2/8/2016	1:06 PM	28.47	28.48	28.44	28.45	20777
2/8/2016	1:07 PM	28.41	28.47	28.41	28.47	13120
2/8/2016	1:08 PM	28.4405	28.46	28.42	28.42	9210
2/8/2016	1:09 PM	28.401	28.44	28.38	28.44	49237
2/8/2016	1:10 PM	28.38	28.4299	28.38	28.4	6374
2/8/2016	1:11 PM	28.44	28.47	28.38	28.39	13238
2/8/2016	1:12 PM	28.41	28.4399	28.4	28.4399	15441
2/8/2016	1:13 PM	28.42	28.46	28.42	28.44	5672
2/8/2016	1:14 PM	28.46	28.4801	28.44	28.44	20368
2/8/2016	1:15 PM	28.4858	28.4858	28.46	28.46	10003
2/8/2016	1:16 PM	28.5491	28.57	28.489	28.489	65567
2/8/2016	1:17 PM	28.5	28.55	28.48	28.54	26965
2/8/2016	1:18 PM	28.53	28.57	28.51	28.51	16108
2/8/2016	1:19 PM	28.56	28.59	28.521	28.53	34014
2/8/2016	1:20 PM	28.58	28.58	28.55	28.56	5896
2/8/2016	1:21 PM	28.56	28.6	28.55	28.59	42116
2/8/2016	1:22 PM	28.56	28.56	28.5257	28.5257	12806
2/8/2016	1:23 PM	28.61	28.62	28.5795	28.58	18020
2/8/2016	1:24 PM	28.64	28.66	28.59	28.615	25841
2/8/2016	1:25 PM	28.62	28.6559	28.62	28.6425	14651
2/8/2016	1:26 PM	28.64	28.66	28.625	28.625	45335
2/8/2016	1:27 PM	28.69	28.7101	28.63	28.64	48358
2/8/2016	1:28 PM	28.6	28.7	28.6	28.7	49985
2/8/2016	1:29 PM	28.55	28.6	28.55	28.59	40151
2/8/2016	1:30 PM	28.55	28.59	28.55	28.5593	31403
2/8/2016	1:31 PM	28.56	28.62	28.56	28.572	9718
2/8/2016	1:32 PM	28.52	28.57	28.5059	28.55	68531
2/8/2016	1:33 PM	28.49	28.55	28.48	28.5201	37540
2/8/2016	1:34 PM	28.5	28.525	28.48	28.5	20085
2/8/2016	1:35 PM	28.5575	28.56	28.51	28.52	12735
2/8/2016	1:36 PM	28.594	28.61	28.57	28.57	16491
2/8/2016	1:37 PM	28.5735	28.6	28.56	28.6	15961
2/8/2016	1:38 PM	28.585	28.59	28.54	28.54	6173
2/8/2016	1:39 PM	28.61	28.66	28.59	28.59	20157
2/8/2016	1:40 PM	28.62	28.6244	28.59	28.61	10894
2/8/2016	1:41 PM	28.62	28.64	28.61	28.62	26181
2/8/2016	1:42 PM	28.662	28.68	28.61	28.62	16755
2/8/2016	1:43 PM	28.65	28.69	28.64	28.68	24121
2/8/2016	1:44 PM	28.69	28.7	28.65	28.66	14535
2/8/2016	1:45 PM	28.7177	28.75	28.66	28.69	68801
2/8/2016	1:46 PM	28.709	28.75	28.66	28.72	40030
2/8/2016	1:47 PM	28.71	28.76	28.68	28.71	98359
2/8/2016	1:48 PM	28.73	28.74	28.7	28.73	17316
2/8/2016	1:49 PM	28.68	28.73	28.67	28.73	52878
2/8/2016	1:50 PM	28.74	28.76	28.689	28.689	20242
2/8/2016	1:51 PM	28.684	28.75	28.655	28.74	17356
2/8/2016	1:52 PM	28.7399	28.74	28.67	28.68	37464
2/8/2016	1:53 PM	28.759	28.76	28.7175	28.74	14146
2/8/2016	1:54 PM	28.83	28.84	28.76	28.77	62623
2/8/2016	1:55 PM	28.79	28.85	28.77	28.83	33596
2/8/2016	1:56 PM	28.76	28.83	28.76	28.7922	63190
2/8/2016	1:57 PM	28.75	28.8	28.75	28.78	26947
2/8/2016	1:58 PM	28.7499	28.76	28.72	28.75	24728
2/8/2016	1:59 PM	28.78	28.78	28.72	28.74	15916
2/8/2016	2:00 PM	28.81	28.81	28.77	28.775	9659
2/8/2016	2:01 PM	28.74	28.83	28.73	28.83	19299
2/8/2016	2:02 PM	28.76	28.78	28.73	28.73	11858
2/8/2016	2:03 PM	28.73	28.7601	28.72	28.7543	64626
2/8/2016	2:04 PM	28.64	28.73	28.62	28.73	48330
2/8/2016	2:05 PM	28.57	28.6501	28.555	28.631	45965
2/8/2016	2:06 PM	28.618	28.63	28.58	28.58	32341
2/8/2016	2:07 PM	28.62	28.65	28.62	28.63	17882
2/8/2016	2:08 PM	28.63	28.65	28.61	28.6358	15807
2/8/2016	2:09 PM	28.58	28.62	28.55	28.616	7660
2/8/2016	2:10 PM	28.6	28.6	28.54	28.58	7514
2/8/2016	2:11 PM	28.58	28.6166	28.575	28.61	12126
2/8/2016	2:12 PM	28.64	28.65	28.59	28.59	20498
2/8/2016	2:13 PM	28.75	28.78	28.6341	28.64	46245
2/8/2016	2:14 PM	28.8785	28.88	28.74	28.7499	55706
2/8/2016	2:15 PM	28.86	28.8711	28.79	28.87	42269
2/8/2016	2:16 PM	28.8043	28.88	28.79	28.87	24034
2/8/2016	2:17 PM	28.83	28.83	28.79	28.79	5800
2/8/2016	2:18 PM	28.89	28.9	28.79	28.83	21176
2/8/2016	2:19 PM	28.9299	28.97	28.899	28.9	41378
2/8/2016	2:20 PM	28.93	28.95	28.88	28.93	34400
2/8/2016	2:21 PM	28.9	28.934	28.87	28.931	255547
2/8/2016	2:22 PM	28.92	28.92	28.86	28.91	45597
2/8/2016	2:23 PM	28.92	28.97	28.91	28.9176	47466
2/8/2016	2:24 PM	28.86	28.9212	28.83	28.92	508402
2/8/2016	2:25 PM	28.9	28.96	28.87	28.87	24095
2/8/2016	2:26 PM	28.87	28.94	28.87	28.89	24915
2/8/2016	2:27 PM	28.817	28.88	28.765	28.87	63080
2/8/2016	2:28 PM	28.88	28.9	28.8	28.8	12563
2/8/2016	2:29 PM	28.91	28.93	28.87	28.88	13881
2/8/2016	2:30 PM	28.89	28.92	28.86	28.9	20826
2/8/2016	2:31 PM	28.9	28.92	28.89	28.9	15161
2/8/2016	2:32 PM	28.93	28.95	28.9	28.92	27232
2/8/2016	2:33 PM	29.009	29.009	28.93	28.93	109062
2/8/2016	2:34 PM	28.97	29.03	28.95	29.005	136370
2/8/2016	2:35 PM	28.94	29.0001	28.925	28.99	55267
2/8/2016	2:36 PM	28.87	28.95	28.84	28.95	43009
2/8/2016	2:37 PM	28.9243	28.95	28.875	28.88	14115
2/8/2016	2:38 PM	28.94	28.94	28.895	28.94	29117
2/8/2016	2:39 PM	28.89	28.95	28.86	28.94	14700
2/8/2016	2:40 PM	28.9	28.94	28.86	28.88	12977
2/8/2016	2:41 PM	28.94	28.96	28.87	28.89	13997
2/8/2016	2:42 PM	28.82	28.95	28.8	28.92	484322
2/8/2016	2:43 PM	28.79	28.82	28.7312	28.81	81681
2/8/2016	2:44 PM	28.71	28.79	28.7	28.78	16565
2/8/2016	2:45 PM	28.73	28.7799	28.71	28.71	41732
2/8/2016	2:46 PM	28.69	28.72	28.65	28.72	28188
2/8/2016	2:47 PM	28.64	28.69	28.62	28.68	31844
2/8/2016	2:48 PM	28.67	28.69	28.603	28.65	26041
2/8/2016	2:49 PM	28.74	28.74	28.6699	28.67	29054
2/8/2016	2:50 PM	28.753	28.753	28.7	28.731	13611
2/8/2016	2:51 PM	28.74	28.78	28.7	28.75	30171
2/8/2016	2:52 PM	28.85	28.85	28.75	28.75	19953
2/8/2016	2:53 PM	28.82	28.84	28.77	28.84	16193
2/8/2016	2:54 PM	28.83	28.83	28.78	28.8	11075
2/8/2016	2:55 PM	28.78	28.86	28.78	28.84	17574
2/8/2016	2:56 PM	28.7499	28.7875	28.73	28.78	26770
2/8/2016	2:57 PM	28.83	28.84	28.74	28.7501	9125
2/8/2016	2:58 PM	28.83	28.83	28.78	28.83	7177
2/8/2016	2:59 PM	28.8689	28.88	28.8	28.83	14709
2/8/2016	3:00 PM	28.85	28.86	28.83	28.86	11265
2/8/2016	3:01 PM	28.84	28.88	28.81	28.87	18495
2/8/2016	3:02 PM	28.82	28.84	28.77	28.84	16126
2/8/2016	3:03 PM	28.77	28.85	28.77	28.82	8094
2/8/2016	3:04 PM	28.79	28.84	28.78	28.78	22978
2/8/2016	3:05 PM	28.74	28.81	28.69	28.81	25847
2/8/2016	3:06 PM	28.7	28.79	28.69	28.73	53333
2/8/2016	3:07 PM	28.71	28.71	28.65	28.71	24720
2/8/2016	3:08 PM	28.69	28.73	28.68	28.71	28755
2/8/2016	3:09 PM	28.665	28.71	28.66	28.693	28779
2/8/2016	3:10 PM	28.77	28.78	28.64	28.66	22959
2/8/2016	3:11 PM	28.71	28.76	28.7	28.76	13504
2/8/2016	3:12 PM	28.71	28.72	28.67	28.715	21334
2/8/2016	3:13 PM	28.69	28.75	28.68	28.71	32309
2/8/2016	3:14 PM	28.56	28.69	28.56	28.69	68616
2/8/2016	3:15 PM	28.435	28.5824	28.43	28.57	90308
2/8/2016	3:16 PM	28.45	28.49	28.42	28.44	27970
2/8/2016	3:17 PM	28.39	28.44	28.38	28.44	36026
2/8/2016	3:18 PM	28.3301	28.41	28.3301	28.39	58300
2/8/2016	3:19 PM	28.28	28.35	28.27	28.34	73745
2/8/2016	3:20 PM	28.21	28.27	28.15	28.27	131447
2/8/2016	3:21 PM	28.2342	28.29	28.22	28.23	38316
2/8/2016	3:22 PM	28.14	28.2242	28.12	28.22	65875
2/8/2016	3:23 PM	28.17	28.22	28.11	28.12	74782
2/8/2016	3:24 PM	28.2	28.25	28.155	28.16	45010
2/8/2016	3:25 PM	28.22	28.22	28.15	28.2	27357
2/8/2016	3:26 PM	28.16	28.2289	28.15	28.19	20140
2/8/2016	3:27 PM	28.29	28.31	28.15	28.16	45332
2/8/2016	3:28 PM	28.3	28.34	28.27	28.29	40665
2/8/2016	3:29 PM	28.27	28.32	28.2344	28.28	20017
2/8/2016	3:30 PM	28.2542	28.31	28.25	28.26	28312
2/8/2016	3:31 PM	28.14	28.2476	28.14	28.2476	38465
2/8/2016	3:32 PM	27.9801	28.14	27.98	28.135	86968
2/8/2016	3:33 PM	28.05	28.06	27.95	27.98	54253
2/8/2016	3:34 PM	27.92	28.04	27.88	28.04	56080
2/8/2016	3:35 PM	27.82	27.94	27.8	27.92	62023
2/8/2016	3:36 PM	27.89	27.93	27.81	27.81	40143
2/8/2016	3:37 PM	27.93	27.95	27.87	27.87	26828
2/8/2016	3:38 PM	27.99	28.01	27.9	27.93	39210
2/8/2016	3:39 PM	27.8215	27.99	27.8215	27.99	23759
2/8/2016	3:40 PM	27.92	27.94	27.83	27.84	26101
2/8/2016	3:41 PM	27.83	27.9	27.83	27.9	19702
2/8/2016	3:42 PM	27.81	27.86	27.77	27.83	61861
2/8/2016	3:43 PM	27.7	27.81	27.67	27.81	176160
2/8/2016	3:44 PM	27.71	27.77	27.69	27.71	54095
2/8/2016	3:45 PM	27.62	27.76	27.6	27.7	107365
2/8/2016	3:46 PM	27.4801	27.64	27.4622	27.62	200067
2/8/2016	3:47 PM	27.3	27.52	27.29	27.49	109530
2/8/2016	3:48 PM	27.29	27.3842	27.25	27.295	99682
2/8/2016	3:49 PM	27.3	27.36	27.25	27.2764	99978
2/8/2016	3:50 PM	27.44	27.47	27.27	27.3001	75269
2/8/2016	3:51 PM	27.48	27.53	27.41	27.46	103468
2/8/2016	3:52 PM	27.45	27.5	27.44	27.49	29077
2/8/2016	3:53 PM	27.56	27.58	27.45	27.45	44555
2/8/2016	3:54 PM	27.606	27.61	27.5101	27.56	58505
2/8/2016	3:55 PM	27.62	27.64	27.58	27.61	86808
2/8/2016	3:56 PM	27.59	27.63	27.5464	27.63	55853
2/8/2016	3:57 PM	27.6563	27.67	27.5769	27.59	69825
2/8/2016	3:58 PM	27.74	27.76	27.661	27.67	57174
2/8/2016	3:59 PM	27.73	27.75	27.679	27.73	32686
2/8/2016	4:00 PM	27.58	27.73	27.58	27.72	79365
2/9/2016	9:31 AM	28.7863	28.81	28.69	28.71	139559
2/9/2016	9:32 AM	28.762	28.82	28.71	28.7966	93786
2/9/2016	9:33 AM	28.79	28.82	28.68	28.76	91059
2/9/2016	9:34 AM	28.58	28.823	28.5735	28.79	141897
2/9/2016	9:35 AM	28.6	28.6405	28.55	28.58	64004
2/9/2016	9:36 AM	28.38	28.62	28.365	28.6	102957
2/9/2016	9:37 AM	28.19	28.4	28.18	28.397	116308
2/9/2016	9:38 AM	28.19	28.23	28.1641	28.191	77388
2/9/2016	9:39 AM	27.99	28.26	27.99	28.18	68930
2/9/2016	9:40 AM	27.93	28.04	27.87	27.9901	106003
2/9/2016	9:41 AM	27.95	28.0937	27.93	27.93	89531
2/9/2016	9:42 AM	27.87	28.034	27.87	27.98	44209
2/9/2016	9:43 AM	27.77	27.93	27.74	27.86	128677
2/9/2016	9:44 AM	27.6599	27.77	27.6	27.76	134712
2/9/2016	9:45 AM	27.6799	27.7	27.64	27.6629	89631
2/9/2016	9:46 AM	27.5001	27.67	27.45	27.67	130719
2/9/2016	9:47 AM	27.477	27.53	27.449	27.51	106166
2/9/2016	9:48 AM	27.47	27.5032	27.45	27.4835	56824
2/9/2016	9:49 AM	27.33	27.47	27.27	27.47	88497
2/9/2016	9:50 AM	27.25	27.36	27.22	27.335	83217
2/9/2016	9:51 AM	27.365	27.365	27.22	27.26	102318
2/9/2016	9:52 AM	27.31	27.39	27.31	27.345	59212
2/9/2016	9:53 AM	27.28	27.39	27.28	27.29	61353
2/9/2016	9:54 AM	27.088	27.265	27.07	27.25	64893
2/9/2016	9:55 AM	27.03	27.13	26.97	27.06	145959
2/9/2016	9:56 AM	27.21	27.21	27.0292	27.03	111871
2/9/2016	9:57 AM	27.15	27.27	27.14	27.2075	75356
2/9/2016	9:58 AM	27.27	27.27	27.141	27.15	38970
2/9/2016	9:59 AM	27.38	27.42	27.258	27.26	67194
2/9/2016	10:00 AM	27.3512	27.37	27.27	27.36	58699
2/9/2016	10:01 AM	27.228	27.42	27.228	27.3501	54986
2/9/2016	10:02 AM	27.0347	27.25	27	27.2264	114151
2/9/2016	10:03 AM	27.12	27.13	26.93	27.02	82569
2/9/2016	10:04 AM	27.08	27.18	27	27.13	94479
2/9/2016	10:05 AM	26.95	27.12	26.95	27.08	51652
2/9/2016	10:06 AM	26.96	26.96	26.829	26.95	66437
2/9/2016	10:07 AM	26.96	27.0601	26.9462	26.97	64945
2/9/2016	10:08 AM	26.94	27.06	26.92	26.944	49457
2/9/2016	10:09 AM	26.72	26.94	26.72	26.9399	56097
2/9/2016	10:10 AM	26.76	26.76	26.59	26.71	121465
2/9/2016	10:11 AM	26.89	26.91	26.73	26.7578	122048
2/9/2016	10:12 AM	27.07	27.08	26.91	26.91	53797
2/9/2016	10:13 AM	27.05	27.11	26.95	27.06	84432
2/9/2016	10:14 AM	27.045	27.0778	26.97	27.06	61571
2/9/2016	10:15 AM	27.072	27.0911	26.9701	27.049	33783
2/9/2016	10:16 AM	27.18	27.18	27.03	27.07	28401
2/9/2016	10:17 AM	27.33	27.355	27.17	27.176	86214
2/9/2016	10:18 AM	27.33	27.38	27.28	27.3241	120635
2/9/2016	10:19 AM	27.23	27.33	27.21	27.32	66595
2/9/2016	10:20 AM	27.24	27.3	27.21	27.21	68009
2/9/2016	10:21 AM	27.35	27.35	27.19	27.24	63835
2/9/2016	10:22 AM	27.22	27.35	27.22	27.35	102921
2/9/2016	10:23 AM	27.2	27.28	27.15	27.21	36950
2/9/2016	10:24 AM	27.03	27.23	27.03	27.22	64615
2/9/2016	10:25 AM	27.08	27.12	27.02	27.0411	55859
2/9/2016	10:26 AM	27.228	27.23	27.09	27.12	34456
2/9/2016	10:27 AM	27.16	27.23	27.13	27.23	35921
2/9/2016	10:28 AM	27.33	27.33	27.18	27.18	52437
2/9/2016	10:29 AM	27.329	27.37	27.27	27.33	24279
2/9/2016	10:30 AM	27.34	27.3859	27.3	27.33	96198
2/9/2016	10:31 AM	27.56	27.56	27.3589	27.36	56696
2/9/2016	10:32 AM	27.63	27.65	27.5301	27.57	138235
2/9/2016	10:33 AM	27.67	27.68	27.57	27.6378	73675
2/9/2016	10:34 AM	27.64	27.68	27.62	27.68	51227
2/9/2016	10:35 AM	27.66	27.669	27.63	27.64	76387
2/9/2016	10:36 AM	27.71	27.74	27.665	27.669	60534
2/9/2016	10:37 AM	27.61	27.73	27.61	27.71	80362
2/9/2016	10:38 AM	27.51	27.66	27.51	27.62	69670
2/9/2016	10:39 AM	27.61	27.63	27.5	27.51	102139
2/9/2016	10:40 AM	27.6089	27.686	27.6089	27.63	26779
2/9/2016	10:41 AM	27.8122	27.82	27.62	27.62	38156
2/9/2016	10:42 AM	27.8899	27.91	27.7963	27.82	93063
2/9/2016	10:43 AM	27.8565	27.9	27.83	27.89	53925
2/9/2016	10:44 AM	27.85	27.89	27.8265	27.86	22186
2/9/2016	10:45 AM	27.92	27.94	27.83	27.866	31935
2/9/2016	10:46 AM	27.88	27.939	27.845	27.92	37755
2/9/2016	10:47 AM	27.78	27.91	27.78	27.91	54109
2/9/2016	10:48 AM	27.79	27.79	27.71	27.79	41005
2/9/2016	10:49 AM	27.67	27.798	27.65	27.786	68167
2/9/2016	10:50 AM	27.75	27.79	27.679	27.68	36506
2/9/2016	10:51 AM	27.83	27.87	27.7322	27.74	64215
2/9/2016	10:52 AM	27.83	27.8408	27.8099	27.83	14701
2/9/2016	10:53 AM	27.87	27.9	27.76	27.83	34896
2/9/2016	10:54 AM	27.93	27.9405	27.81	27.88	53981
2/9/2016	10:55 AM	28.115	28.12	27.94	27.94	97959
2/9/2016	10:56 AM	28.1	28.14	28.07	28.11	81139
2/9/2016	10:57 AM	28.115	28.12	28.05	28.11	37771
2/9/2016	10:58 AM	28.1	28.129	28.08	28.12	23984
2/9/2016	10:59 AM	28.14	28.14	28.04	28.1	60564
2/9/2016	11:00 AM	28.13	28.18	28.11	28.15	36227
2/9/2016	11:01 AM	27.98	28.16	27.97	28.135	51300
2/9/2016	11:02 AM	27.83	28.0001	27.78	27.98	120761
2/9/2016	11:03 AM	27.929	27.97	27.83	27.83	76638
2/9/2016	11:04 AM	27.89	27.97	27.89	27.93	49154
2/9/2016	11:05 AM	27.93	27.95	27.88	27.91	26836
2/9/2016	11:06 AM	27.8555	27.97	27.8555	27.9339	35363
2/9/2016	11:07 AM	27.78	27.87	27.78	27.87	43536
2/9/2016	11:08 AM	27.8	27.8311	27.73	27.79	82907
2/9/2016	11:09 AM	27.7718	27.84	27.7718	27.8	28358
2/9/2016	11:10 AM	27.68	27.8222	27.68	27.78	53088
2/9/2016	11:11 AM	27.645	27.69	27.63	27.68	45444
2/9/2016	11:12 AM	27.52	27.65	27.4799	27.65	83989
2/9/2016	11:13 AM	27.39	27.53	27.39	27.527	49727
2/9/2016	11:14 AM	27.505	27.505	27.4	27.4	37561
2/9/2016	11:15 AM	27.61	27.61	27.48	27.51	51465
2/9/2016	11:16 AM	27.64	27.64	27.5	27.59	54059
2/9/2016	11:17 AM	27.7989	27.81	27.65	27.65	46351
2/9/2016	11:18 AM	27.8	27.815	27.74	27.81	31667
2/9/2016	11:19 AM	27.77	27.82	27.73	27.79	29334
2/9/2016	11:20 AM	27.73	27.77	27.68	27.77	45144
2/9/2016	11:21 AM	27.66	27.73	27.6462	27.7201	23760
2/9/2016	11:22 AM	27.58	27.69	27.555	27.64	38708
2/9/2016	11:23 AM	27.54	27.57	27.47	27.56	22132
2/9/2016	11:24 AM	27.48	27.56	27.48	27.56	29819
2/9/2016	11:25 AM	27.37	27.49	27.35	27.49	55475
2/9/2016	11:26 AM	27.46	27.49	27.37	27.37	68226
2/9/2016	11:27 AM	27.47	27.49	27.45	27.46	14043
2/9/2016	11:28 AM	27.41	27.46	27.4	27.46	25006
2/9/2016	11:29 AM	27.329	27.4	27.27	27.4	70653
2/9/2016	11:30 AM	27.35	27.37	27.29	27.32	42340
2/9/2016	11:31 AM	27.26	27.37	27.26	27.3501	32236
2/9/2016	11:32 AM	27.3678	27.37	27.26	27.26	33876
2/9/2016	11:33 AM	27.482	27.5	27.37	27.37	32024
2/9/2016	11:34 AM	27.49	27.5	27.443	27.49	16460
2/9/2016	11:35 AM	27.4811	27.53	27.46	27.51	9934
2/9/2016	11:36 AM	27.69	27.71	27.48	27.48	86215
2/9/2016	11:37 AM	27.69	27.715	27.6599	27.6978	58986
2/9/2016	11:38 AM	27.6779	27.74	27.66	27.67	33786
2/9/2016	11:39 AM	27.66	27.7	27.65	27.68	26347
2/9/2016	11:40 AM	27.75	27.81	27.6101	27.6359	28440
2/9/2016	11:41 AM	27.73	27.77	27.7	27.74	17775
2/9/2016	11:42 AM	27.65	27.75	27.62	27.73	15667
2/9/2016	11:43 AM	27.56	27.68	27.5501	27.68	6500
2/9/2016	11:44 AM	27.56	27.56	27.48	27.53	32569
2/9/2016	11:45 AM	27.53	27.6038	27.52	27.56	18678
2/9/2016	11:46 AM	27.64	27.64	27.52	27.54	12784
2/9/2016	11:47 AM	27.44	27.68	27.43	27.67	26931
2/9/2016	11:48 AM	27.53	27.53	27.44	27.44	9258
2/9/2016	11:49 AM	27.52	27.55	27.4888	27.51	15348
2/9/2016	11:50 AM	27.68	27.69	27.5	27.52	17909
2/9/2016	11:51 AM	27.72	27.7699	27.69	27.71	31093
2/9/2016	11:52 AM	27.65	27.71	27.64	27.7	5280
2/9/2016	11:53 AM	27.709	27.709	27.66	27.66	11892
2/9/2016	11:54 AM	27.84	27.85	27.71	27.73	32769
2/9/2016	11:55 AM	27.93	27.93	27.83	27.83	45785
2/9/2016	11:56 AM	27.89	27.95	27.83	27.94	41168
2/9/2016	11:57 AM	27.89	27.91	27.83	27.9	36207
2/9/2016	11:58 AM	27.89	27.9	27.865	27.889	56507
2/9/2016	11:59 AM	27.8989	27.9	27.86	27.89	18144
2/9/2016	12:00 PM	27.91	27.96	27.89	27.91	33460
2/9/2016	12:01 PM	27.78	27.945	27.78	27.913	95055
2/9/2016	12:02 PM	27.8	27.83	27.77	27.7838	27932
2/9/2016	12:03 PM	27.881	27.9	27.78	27.78	28340
2/9/2016	12:04 PM	27.91	28.01	27.87	27.87	50491
2/9/2016	12:05 PM	27.84	27.95	27.81	27.8943	34647
2/9/2016	12:06 PM	27.9	27.94	27.8486	27.8486	19387
2/9/2016	12:07 PM	27.84	27.92	27.831	27.89	29884
2/9/2016	12:08 PM	27.78	27.86	27.78	27.86	38655
2/9/2016	12:09 PM	27.78	27.91	27.77	27.78	33328
2/9/2016	12:10 PM	27.71	27.78	27.6375	27.78	31850
2/9/2016	12:11 PM	27.76	27.77	27.68	27.71	8666
2/9/2016	12:12 PM	27.81	27.84	27.73	27.75	18516
2/9/2016	12:13 PM	27.82	27.86	27.8	27.84	13978
2/9/2016	12:14 PM	27.85	27.85	27.75	27.8	19327
2/9/2016	12:15 PM	27.91	27.93	27.83	27.83	9655
2/9/2016	12:16 PM	27.91	27.94	27.9	27.93	15892
2/9/2016	12:17 PM	27.97	27.97	27.88	27.93	27891
2/9/2016	12:18 PM	27.95	27.97	27.911	27.97	15146
2/9/2016	12:19 PM	28.02	28.03	27.9058	27.93	23218
2/9/2016	12:20 PM	28.03	28.05	27.9699	28.02	16797
2/9/2016	12:21 PM	28.08	28.11	28.02	28.04	41760
2/9/2016	12:22 PM	28	28.07	28	28.07	14173
2/9/2016	12:23 PM	28.05	28.1222	27.99	27.99	35920
2/9/2016	12:24 PM	28.06	28.11	28.04	28.05	21055
2/9/2016	12:25 PM	28.07	28.14	28.04	28.04	25138
2/9/2016	12:26 PM	28.16	28.17	28.11	28.11	16833
2/9/2016	12:27 PM	28.08	28.2	28.08	28.17	30801
2/9/2016	12:28 PM	27.9	28.07	27.87	28.05	55872
2/9/2016	12:29 PM	27.96	27.99	27.88	27.88	31550
2/9/2016	12:30 PM	28.0599	28.0599	27.96	27.97	21102
2/9/2016	12:31 PM	28.05	28.09	28.01	28.05	8134
2/9/2016	12:32 PM	28.18	28.18	28.01	28.02	18688
2/9/2016	12:33 PM	28	28.17	27.99	28.17	36900
2/9/2016	12:34 PM	28.03	28.0757	28	28	24381
2/9/2016	12:35 PM	28.07	28.1	28.035	28.05	13907
2/9/2016	12:36 PM	28.05	28.12	28.04	28.07	16823
2/9/2016	12:37 PM	27.97	28.05	27.911	28.05	61404
2/9/2016	12:38 PM	27.99	28.01	27.94	27.95	8927
2/9/2016	12:39 PM	27.98	27.9997	27.91	27.9821	19188
2/9/2016	12:40 PM	28.12	28.14	27.975	27.99	13800
2/9/2016	12:41 PM	28.09	28.14	28.04	28.11	44421
2/9/2016	12:42 PM	28.159	28.16	28.09	28.09	39287
2/9/2016	12:43 PM	28.13	28.21	28.125	28.19	37181
2/9/2016	12:44 PM	28.12	28.15	28.08	28.12	58644
2/9/2016	12:45 PM	28.05	28.13	28.045	28.11	26191
2/9/2016	12:46 PM	28.15	28.15	28.05	28.06	16703
2/9/2016	12:47 PM	28.12	28.1501	28.1	28.15	5874
2/9/2016	12:48 PM	28.11	28.14	28.09	28.1101	23049
2/9/2016	12:49 PM	28.25	28.25	28.13	28.13	50991
2/9/2016	12:50 PM	28.2975	28.31	28.24	28.25	18214
2/9/2016	12:51 PM	28.3	28.31	28.2814	28.29	45862
2/9/2016	12:52 PM	28.16	28.29	28.15	28.29	39099
2/9/2016	12:53 PM	28.21	28.22	28.159	28.159	14565
2/9/2016	12:54 PM	28.22	28.225	28.1999	28.22	12957
2/9/2016	12:55 PM	28.2	28.21	28.144	28.21	33865
2/9/2016	12:56 PM	28.2784	28.2784	28.2	28.2	16932
2/9/2016	12:57 PM	28.3	28.3	28.2264	28.27	21704
2/9/2016	12:58 PM	28.24	28.3099	28.24	28.3	9634
2/9/2016	12:59 PM	28.26	28.3	28.23	28.26	7925
2/9/2016	1:00 PM	28.25	28.31	28.24	28.3	9651
2/9/2016	1:01 PM	28.27	28.29	28.1975	28.27	30490
2/9/2016	1:02 PM	28.34	28.34	28.24	28.27	37292
2/9/2016	1:03 PM	28.4	28.4	28.34	28.34	31269
2/9/2016	1:04 PM	28.4	28.43	28.39	28.4	28946
2/9/2016	1:05 PM	28.41	28.41	28.35	28.3901	30905
2/9/2016	1:06 PM	28.443	28.445	28.39	28.41	16997
2/9/2016	1:07 PM	28.38	28.4458	28.38	28.444	8807
2/9/2016	1:08 PM	28.48	28.48	28.3701	28.3701	26473
2/9/2016	1:09 PM	28.44	28.4822	28.404	28.48	17629
2/9/2016	1:10 PM	28.53	28.535	28.46	28.46	19834
2/9/2016	1:11 PM	28.61	28.63	28.53	28.53	68147
2/9/2016	1:12 PM	28.614	28.68	28.61	28.61	67803
2/9/2016	1:13 PM	28.67	28.69	28.6001	28.63	28471
2/9/2016	1:14 PM	28.72	28.75	28.64	28.677	51807
2/9/2016	1:15 PM	28.74	28.75	28.72	28.73	29697
2/9/2016	1:16 PM	28.69	28.75	28.69	28.75	29753
2/9/2016	1:17 PM	28.7	28.7	28.67	28.68	37215
2/9/2016	1:18 PM	28.68	28.706	28.65	28.706	10828
2/9/2016	1:19 PM	28.7299	28.73	28.674	28.674	30363
2/9/2016	1:20 PM	28.661	28.7442	28.66	28.7303	21349
2/9/2016	1:21 PM	28.671	28.719	28.654	28.6621	37954
2/9/2016	1:22 PM	28.59	28.7178	28.59	28.69	41218
2/9/2016	1:23 PM	28.47	28.63	28.46	28.59	51440
2/9/2016	1:24 PM	28.54	28.55	28.47	28.48	46009
2/9/2016	1:25 PM	28.55	28.55	28.51	28.53	11998
2/9/2016	1:26 PM	28.54	28.55	28.51	28.55	39924
2/9/2016	1:27 PM	28.5515	28.59	28.51	28.543	49964
2/9/2016	1:28 PM	28.57	28.58	28.52	28.56	21336
2/9/2016	1:29 PM	28.58	28.6	28.55	28.55	16954
2/9/2016	1:30 PM	28.5825	28.62	28.58	28.5842	8557
2/9/2016	1:31 PM	28.44	28.57	28.434	28.57	49437
2/9/2016	1:32 PM	28.38	28.44	28.34	28.44	66684
2/9/2016	1:33 PM	28.41	28.43	28.38	28.381	18001
2/9/2016	1:34 PM	28.34	28.4039	28.3	28.4039	37543
2/9/2016	1:35 PM	28.38	28.39	28.33	28.3342	22725
2/9/2016	1:36 PM	28.445	28.49	28.3897	28.4	36388
2/9/2016	1:37 PM	28.519	28.519	28.46	28.46	24949
2/9/2016	1:38 PM	28.61	28.61	28.51	28.51	26249
2/9/2016	1:39 PM	28.6564	28.6564	28.571	28.6	23730
2/9/2016	1:40 PM	28.6476	28.68	28.61	28.64	39701
2/9/2016	1:41 PM	28.66	28.67	28.572	28.66	34325
2/9/2016	1:42 PM	28.6	28.6899	28.6	28.66	37762
2/9/2016	1:43 PM	28.61	28.61	28.5999	28.6	22843
2/9/2016	1:44 PM	28.55	28.65	28.54	28.62	17916
2/9/2016	1:45 PM	28.37	28.56	28.34	28.56	52202
2/9/2016	1:46 PM	28.44	28.4499	28.37	28.39	46258
2/9/2016	1:47 PM	28.45	28.45	28.39	28.44	23743
2/9/2016	1:48 PM	28.33	28.45	28.3	28.45	43589
2/9/2016	1:49 PM	28.44	28.44	28.321	28.3301	25911
2/9/2016	1:50 PM	28.49	28.501	28.43	28.44	24642
2/9/2016	1:51 PM	28.52	28.5699	28.499	28.499	18725
2/9/2016	1:52 PM	28.52	28.55	28.49	28.53	22048
2/9/2016	1:53 PM	28.52	28.56	28.51	28.51	29142
2/9/2016	1:54 PM	28.58	28.59	28.5	28.529	25396
2/9/2016	1:55 PM	28.41	28.57	28.41	28.57	21047
2/9/2016	1:56 PM	28.38	28.4378	28.38	28.43	18502
2/9/2016	1:57 PM	28.314	28.425	28.314	28.3877	20720
2/9/2016	1:58 PM	28.2978	28.32	28.28	28.31	34528
2/9/2016	1:59 PM	28.2	28.29	28.19	28.29	47688
2/9/2016	2:00 PM	28.28	28.34	28.21	28.21	17794
2/9/2016	2:01 PM	28.28	28.295	28.23	28.28	25079
2/9/2016	2:02 PM	28.21	28.27	28.1507	28.27	137944
2/9/2016	2:03 PM	28.22	28.2301	28.19	28.201	8374
2/9/2016	2:04 PM	28.23	28.25	28.2	28.201	6108
2/9/2016	2:05 PM	28.24	28.26	28.24	28.25	26166
2/9/2016	2:06 PM	28.02	28.26	28.01	28.26	30103
2/9/2016	2:07 PM	27.9	28.05	27.89	28.01	67138
2/9/2016	2:08 PM	27.84	27.88	27.76	27.88	77053
2/9/2016	2:09 PM	27.8	27.86	27.71	27.83	46329
2/9/2016	2:10 PM	27.81	27.85	27.79	27.8	23342
2/9/2016	2:11 PM	27.83	27.83	27.73	27.79	14173
2/9/2016	2:12 PM	27.96	27.97	27.82	27.84	23550
2/9/2016	2:13 PM	27.9	27.98	27.87	27.975	21586
2/9/2016	2:14 PM	27.98	27.99	27.9	27.91	11184
2/9/2016	2:15 PM	27.96	27.99	27.95	27.97	24047
2/9/2016	2:16 PM	27.82	27.95	27.8105	27.95	19898
2/9/2016	2:17 PM	27.92	27.96	27.82	27.83	29403
2/9/2016	2:18 PM	27.87	27.93	27.8493	27.91	32173
2/9/2016	2:19 PM	27.94	27.96	27.88	27.88	14576
2/9/2016	2:20 PM	27.94	27.9401	27.905	27.9401	13012
2/9/2016	2:21 PM	27.87	27.93	27.84	27.93	34975
2/9/2016	2:22 PM	27.94	27.9468	27.83	27.87	23819
2/9/2016	2:23 PM	27.91	27.96	27.89	27.95	13264
2/9/2016	2:24 PM	27.945	27.95	27.89	27.925	8796
2/9/2016	2:25 PM	28.08	28.11	27.96	27.96	31320
2/9/2016	2:26 PM	28.0399	28.1	28.03	28.08	34319
2/9/2016	2:27 PM	28.21	28.21	28.02	28.03	28752
2/9/2016	2:28 PM	28.13	28.23	28.12	28.21	70337
2/9/2016	2:29 PM	28.13	28.16	28.12	28.14	11484
2/9/2016	2:30 PM	28.11	28.15	28.09	28.14	24057
2/9/2016	2:31 PM	28.05	28.12	27.99	28.12	59047
2/9/2016	2:32 PM	27.96	28.07	27.96	28.06	26193
2/9/2016	2:33 PM	27.85	28.0058	27.85	27.97	43134
2/9/2016	2:34 PM	27.93	27.93	27.86	27.8601	29287
2/9/2016	2:35 PM	27.92	27.98	27.896	27.9211	19141
2/9/2016	2:36 PM	27.82	27.935	27.79	27.935	41050
2/9/2016	2:37 PM	27.72	27.82	27.705	27.82	56139
2/9/2016	2:38 PM	27.6215	27.7195	27.6	27.71	35595
2/9/2016	2:39 PM	27.57	27.65	27.55	27.64	31154
2/9/2016	2:40 PM	27.5901	27.62	27.55	27.57	24350
2/9/2016	2:41 PM	27.65	27.71	27.62	27.62	32139
2/9/2016	2:42 PM	27.57	27.65	27.55	27.65	28278
2/9/2016	2:43 PM	27.5499	27.59	27.54	27.57	24152
2/9/2016	2:44 PM	27.42	27.55	27.42	27.55	60484
2/9/2016	2:45 PM	27.341	27.43	27.32	27.43	58006
2/9/2016	2:46 PM	27.44	27.49	27.34	27.3478	66598
2/9/2016	2:47 PM	27.54	27.54	27.44	27.44	12845
2/9/2016	2:48 PM	27.57	27.57	27.49	27.54	29862
2/9/2016	2:49 PM	27.6	27.67	27.55	27.565	72772
2/9/2016	2:50 PM	27.65	27.6978	27.6	27.61	29579
2/9/2016	2:51 PM	27.65	27.68	27.63	27.67	13482
2/9/2016	2:52 PM	27.61	27.67	27.58	27.66	47406
2/9/2016	2:53 PM	27.549	27.61	27.53	27.6	55550
2/9/2016	2:54 PM	27.46	27.54	27.45	27.53	12094
2/9/2016	2:55 PM	27.415	27.47	27.4	27.47	18665
2/9/2016	2:56 PM	27.44	27.513	27.4	27.41	20623
2/9/2016	2:57 PM	27.53	27.53	27.4157	27.44	11476
2/9/2016	2:58 PM	27.51	27.56	27.46	27.53	14441
2/9/2016	2:59 PM	27.43	27.52	27.41	27.52	14621
2/9/2016	3:00 PM	27.45	27.47	27.39	27.4	11631
2/9/2016	3:01 PM	27.44	27.46	27.38	27.41	27141
2/9/2016	3:02 PM	27.358	27.454	27.35	27.444	33766
2/9/2016	3:03 PM	27.23	27.34	27.22	27.34	101466
2/9/2016	3:04 PM	27.29	27.36	27.24	27.24	40301
2/9/2016	3:05 PM	27.21	27.295	27.17	27.295	47152
2/9/2016	3:06 PM	27.195	27.25	27.19	27.22	26369
2/9/2016	3:07 PM	27.101	27.23	27.07	27.19	75918
2/9/2016	3:08 PM	26.86	27.1	26.84	27.1	129378
2/9/2016	3:09 PM	26.93	26.96	26.81	26.85	76232
2/9/2016	3:10 PM	27.01	27.03	26.8675	26.9	90513
2/9/2016	3:11 PM	27.1	27.13	27.03	27.0301	40402
2/9/2016	3:12 PM	27.09	27.14	27.07	27.13	46842
2/9/2016	3:13 PM	27.12	27.13	27.03	27.095	15741
2/9/2016	3:14 PM	26.99	27.11	26.97	27.11	58566
2/9/2016	3:15 PM	27.05	27.0678	26.95	26.981	23197
2/9/2016	3:16 PM	27.06	27.08	26.95	27.03	30269
2/9/2016	3:17 PM	27.06	27.12	27.04	27.06	18049
2/9/2016	3:18 PM	27.12	27.14	27.06	27.0701	34295
2/9/2016	3:19 PM	27.21	27.27	27.15	27.16	96719
2/9/2016	3:20 PM	27.33	27.33	27.15	27.235	46295
2/9/2016	3:21 PM	27.28	27.39	27.28	27.34	88636
2/9/2016	3:22 PM	27.29	27.33	27.25	27.29	38232
2/9/2016	3:23 PM	27.2951	27.36	27.29	27.3	22771
2/9/2016	3:24 PM	27.3701	27.42	27.3099	27.31	29046
2/9/2016	3:25 PM	27.54	27.55	27.32	27.35	55990
2/9/2016	3:26 PM	27.5776	27.607	27.53	27.54	55481
2/9/2016	3:27 PM	27.543	27.63	27.5386	27.57	84780
2/9/2016	3:28 PM	27.6	27.62	27.48	27.5514	51418
2/9/2016	3:29 PM	27.739	27.74	27.58	27.61	112330
2/9/2016	3:30 PM	27.63	27.74	27.6	27.74	67239
2/9/2016	3:31 PM	27.52	27.65	27.46	27.64	60978
2/9/2016	3:32 PM	27.53	27.54	27.43	27.53	25942
2/9/2016	3:33 PM	27.56	27.63	27.48	27.54	32880
2/9/2016	3:34 PM	27.66	27.66	27.5449	27.5499	41687
2/9/2016	3:35 PM	27.55	27.68	27.55	27.66	28605
2/9/2016	3:36 PM	27.49	27.57	27.48	27.57	27870
2/9/2016	3:37 PM	27.41	27.58	27.41	27.48	16032
2/9/2016	3:38 PM	27.34	27.45	27.34	27.4128	33839
2/9/2016	3:39 PM	27.41	27.44	27.28	27.34	33643
2/9/2016	3:40 PM	27.48	27.4801	27.4	27.41	13406
2/9/2016	3:41 PM	27.54	27.54	27.4361	27.48	14756
2/9/2016	3:42 PM	27.6699	27.6699	27.54	27.5485	27201
2/9/2016	3:43 PM	27.78	27.78	27.58	27.66	57119
2/9/2016	3:44 PM	27.8999	27.92	27.78	27.78	111786
2/9/2016	3:45 PM	27.72	27.89	27.6899	27.89	54802
2/9/2016	3:46 PM	27.81	27.81	27.712	27.712	18688
2/9/2016	3:47 PM	27.76	27.79	27.7399	27.79	9686
2/9/2016	3:48 PM	27.74	27.8	27.67	27.77	28890
2/9/2016	3:49 PM	27.81	27.8399	27.73	27.74	31438
2/9/2016	3:50 PM	27.82	27.83	27.74	27.8	26730
2/9/2016	3:51 PM	27.74	27.82	27.734	27.79	30698
2/9/2016	3:52 PM	27.74	27.81	27.73	27.77	10818
2/9/2016	3:53 PM	27.805	27.83	27.74	27.74	38968
2/9/2016	3:54 PM	27.81	27.84	27.78	27.8	23404
2/9/2016	3:55 PM	27.81	27.84	27.801	27.82	15347
2/9/2016	3:56 PM	27.92	27.92	27.7999	27.7999	57110
2/9/2016	3:57 PM	27.89	27.96	27.865	27.91	25879
2/9/2016	3:58 PM	27.83	27.88	27.8	27.88	50012
2/9/2016	3:59 PM	27.87	27.87	27.81	27.8499	66066
2/9/2016	4:00 PM	27.86	27.98	27.86	27.86	98513
2/10/2016	9:31 AM	26.894	26.91	26.78	26.84	78753
2/10/2016	9:32 AM	26.88	27.005	26.87	26.9	92236
2/10/2016	9:33 AM	26.83	26.93	26.73	26.89	89961
2/10/2016	9:34 AM	26.926	26.94	26.79	26.82	76244
2/10/2016	9:35 AM	27.13	27.14	26.8789	26.9299	78867
2/10/2016	9:36 AM	27.18	27.21	27.1	27.13	161922
2/10/2016	9:37 AM	27.14	27.19	27.06	27.171	107025
2/10/2016	9:38 AM	27.16	27.185	27.1	27.122	60586
2/10/2016	9:39 AM	27.1	27.21	27.09	27.1799	65326
2/10/2016	9:40 AM	27.1301	27.16	27.08	27.09	35998
2/10/2016	9:41 AM	26.91	27.14	26.91	27.13	101307
2/10/2016	9:42 AM	26.98	27.02	26.88	26.91	73286
2/10/2016	9:43 AM	27.04	27.12	26.97	26.97	93258
2/10/2016	9:44 AM	27.19	27.21	27.04	27.059	149225
2/10/2016	9:45 AM	27.23	27.24	27.17	27.1899	74142
2/10/2016	9:46 AM	27.16	27.236	27.111	27.22	40134
2/10/2016	9:47 AM	27.11	27.17	27.08	27.15	28929
2/10/2016	9:48 AM	26.91	27.15	26.9	27.15	46648
2/10/2016	9:49 AM	26.8701	26.95	26.86	26.92	83527
2/10/2016	9:50 AM	26.75	26.92	26.73	26.89	57772
2/10/2016	9:51 AM	26.79	26.8158	26.75	26.75	50170
2/10/2016	9:52 AM	26.73	26.87	26.73	26.81	54636
2/10/2016	9:53 AM	26.6875	26.78	26.64	26.73	49623
2/10/2016	9:54 AM	26.69	26.72	26.67	26.7	38233
2/10/2016	9:55 AM	26.52	26.69	26.49	26.6865	100654
2/10/2016	9:56 AM	26.46	26.52	26.43	26.52	183043
2/10/2016	9:57 AM	26.5337	26.55	26.4525	26.46	32198
2/10/2016	9:58 AM	26.5059	26.5642	26.5	26.5341	81708
2/10/2016	9:59 AM	26.46	26.5	26.46	26.5	59230
2/10/2016	10:00 AM	26.43	26.48	26.41	26.45	47280
2/10/2016	10:01 AM	26.34	26.43	26.32	26.42	93289
2/10/2016	10:02 AM	26.38	26.4089	26.33	26.34	46209
2/10/2016	10:03 AM	26.39	26.47	26.35	26.3822	60801
2/10/2016	10:04 AM	26.39	26.45	26.36	26.42	73801
2/10/2016	10:05 AM	26.4	26.41	26.2883	26.3675	43365
2/10/2016	10:06 AM	26.37	26.4111	26.29	26.405	71571
2/10/2016	10:07 AM	26.4299	26.449	26.33	26.36	55826
2/10/2016	10:08 AM	26.58	26.59	26.41	26.436	110602
2/10/2016	10:09 AM	26.62	26.62	26.53	26.5878	98502
2/10/2016	10:10 AM	26.54	26.63	26.526	26.62	39030
2/10/2016	10:11 AM	26.46	26.54	26.41	26.54	38812
2/10/2016	10:12 AM	26.3699	26.47	26.36	26.46	32785
2/10/2016	10:13 AM	26.45	26.51	26.37	26.37	29413
2/10/2016	10:14 AM	26.48	26.48	26.41	26.44	16795
2/10/2016	10:15 AM	26.47	26.51	26.39	26.46	66097
2/10/2016	10:16 AM	26.41	26.48	26.39	26.47	55271
2/10/2016	10:17 AM	26.42	26.49	26.4	26.42	29992
2/10/2016	10:18 AM	26.41	26.51	26.41	26.42	30774
2/10/2016	10:19 AM	26.27	26.41	26.24	26.4	150130
2/10/2016	10:20 AM	26.21	26.27	26.1978	26.26	98936
2/10/2016	10:21 AM	26.23	26.29	26.19	26.2	63595
2/10/2016	10:22 AM	26.25	26.28	26.22	26.24	25355
2/10/2016	10:23 AM	26.25	26.27	26.2	26.26	23224
2/10/2016	10:24 AM	26.2432	26.25	26.2	26.23	25135
2/10/2016	10:25 AM	26.21	26.27	26.203	26.24	47871
2/10/2016	10:26 AM	26.195	26.21	26.171	26.21	38526
2/10/2016	10:27 AM	26.2199	26.23	26.19	26.2	23710
2/10/2016	10:28 AM	26.1701	26.1974	26.15	26.194	40102
2/10/2016	10:29 AM	26.18	26.185	26.09	26.16	79004
2/10/2016	10:30 AM	26.14	26.23	26.14	26.18	49540
2/10/2016	10:31 AM	26.0699	26.14	26.05	26.14	96857
2/10/2016	10:32 AM	25.98	26.12	25.98	26.07	182620
2/10/2016	10:33 AM	25.94	26	25.89	25.97	104636
2/10/2016	10:34 AM	25.81	25.93	25.8	25.91	91706
2/10/2016	10:35 AM	25.84	25.871	25.8	25.81	27681
2/10/2016	10:36 AM	25.95	25.955	25.87	25.87	55763
2/10/2016	10:37 AM	26.04	26.05	25.9101	25.92	74853
2/10/2016	10:38 AM	26.01	26.04	25.92	26.04	76366
2/10/2016	10:39 AM	26.02	26.055	26.005	26.01	46411
2/10/2016	10:40 AM	26.0841	26.13	26.01	26.02	79804
2/10/2016	10:41 AM	26.19	26.21	26.08	26.08	40837
2/10/2016	10:42 AM	26.2	26.22	26.14	26.18	69497
2/10/2016	10:43 AM	26.29	26.3	26.19	26.207	67136
2/10/2016	10:44 AM	26.38	26.4	26.31	26.31	45441
2/10/2016	10:45 AM	26.35	26.38	26.31	26.38	49564
2/10/2016	10:46 AM	26.45	26.45	26.34	26.35	47133
2/10/2016	10:47 AM	26.4339	26.51	26.4201	26.46	102747
2/10/2016	10:48 AM	26.37	26.46	26.37	26.439	69119
2/10/2016	10:49 AM	26.3	26.39	26.3	26.37	28640
2/10/2016	10:50 AM	26.32	26.36	26.31	26.33	19948
2/10/2016	10:51 AM	26.37	26.45	26.32	26.32	21714
2/10/2016	10:52 AM	26.44	26.46	26.39	26.39	25616
2/10/2016	10:53 AM	26.385	26.44	26.32	26.44	20851
2/10/2016	10:54 AM	26.58	26.59	26.36	26.36	48376
2/10/2016	10:55 AM	26.52	26.63	26.507	26.57	168832
2/10/2016	10:56 AM	26.66	26.67	26.5	26.52	36945
2/10/2016	10:57 AM	26.74	26.8	26.67	26.67	79021
2/10/2016	10:58 AM	26.6301	26.7275	26.61	26.72	52963
2/10/2016	10:59 AM	26.77	26.79	26.63	26.63	43178
2/10/2016	11:00 AM	26.69	26.7699	26.67	26.7699	47868
2/10/2016	11:01 AM	26.68	26.72	26.61	26.69	42124
2/10/2016	11:02 AM	26.72	26.74	26.5641	26.67	89271
2/10/2016	11:03 AM	26.67	26.78	26.659	26.74	64951
2/10/2016	11:04 AM	26.64	26.73	26.64	26.67	38582
2/10/2016	11:05 AM	26.66	26.68	26.59	26.63	39125
2/10/2016	11:06 AM	26.63	26.66	26.58	26.66	34705
2/10/2016	11:07 AM	26.7005	26.75	26.629	26.629	34160
2/10/2016	11:08 AM	26.744	26.75	26.6599	26.73	49637
2/10/2016	11:09 AM	26.89	26.952	26.7599	26.76	133579
2/10/2016	11:10 AM	26.885	26.93	26.84	26.8889	63843
2/10/2016	11:11 AM	26.9	26.96	26.89	26.89	41328
2/10/2016	11:12 AM	26.8111	26.91	26.79	26.901	65994
2/10/2016	11:13 AM	26.73	26.85	26.73	26.801	63161
2/10/2016	11:14 AM	26.75	26.8	26.7112	26.7112	30027
2/10/2016	11:15 AM	26.7161	26.73	26.6828	26.73	33895
2/10/2016	11:16 AM	26.76	26.83	26.71	26.74	31933
2/10/2016	11:17 AM	26.88	26.88	26.76	26.76	26709
2/10/2016	11:18 AM	26.8039	26.88	26.77	26.88	36368
2/10/2016	11:19 AM	26.715	26.82	26.715	26.8	20029
2/10/2016	11:20 AM	26.57	26.73	26.53	26.71	43159
2/10/2016	11:21 AM	26.5111	26.59	26.49	26.56	27320
2/10/2016	11:22 AM	26.56	26.5711	26.5	26.5	7382
2/10/2016	11:23 AM	26.53	26.57	26.51	26.53	16169
2/10/2016	11:24 AM	26.49	26.55	26.49	26.5379	13815
2/10/2016	11:25 AM	26.42	26.52	26.39	26.49	38761
2/10/2016	11:26 AM	26.53	26.54	26.4301	26.4301	52319
2/10/2016	11:27 AM	26.5846	26.63	26.51	26.52	49429
2/10/2016	11:28 AM	26.64	26.67	26.58	26.58	34030
2/10/2016	11:29 AM	26.7481	26.76	26.62	26.63	96540
2/10/2016	11:30 AM	26.72	26.75	26.71	26.75	70987
2/10/2016	11:31 AM	26.74	26.76	26.7	26.74	17120
2/10/2016	11:32 AM	26.65	26.74	26.64	26.74	10490
2/10/2016	11:33 AM	26.69	26.75	26.68	26.68	40448
2/10/2016	11:34 AM	26.64	26.72	26.61	26.7	44692
2/10/2016	11:35 AM	26.71	26.73	26.64	26.64	35142
2/10/2016	11:36 AM	26.76	26.77	26.69	26.725	40360
2/10/2016	11:37 AM	26.76	26.78	26.7155	26.77	26289
2/10/2016	11:38 AM	26.83	26.86	26.76	26.76	59547
2/10/2016	11:39 AM	26.9	26.92	26.84	26.84	36646
2/10/2016	11:40 AM	26.93	26.95	26.87	26.91	79866
2/10/2016	11:41 AM	27.0601	27.11	26.9299	26.93	152210
2/10/2016	11:42 AM	27.03	27.07	27.02	27.07	29961
2/10/2016	11:43 AM	26.99	27.06	26.9843	27.04	22548
2/10/2016	11:44 AM	26.9701	26.99	26.96	26.99	17927
2/10/2016	11:45 AM	26.93	27	26.93	26.99	27643
2/10/2016	11:46 AM	26.93	26.96	26.9199	26.94	34439
2/10/2016	11:47 AM	26.91	26.93	26.9	26.92	21876
2/10/2016	11:48 AM	26.91	26.98	26.88	26.9106	33927
2/10/2016	11:49 AM	26.845	26.92	26.84	26.91	32776
2/10/2016	11:50 AM	26.74	26.84	26.73	26.84	94478
2/10/2016	11:51 AM	26.8	26.81	26.75	26.75	23610
2/10/2016	11:52 AM	26.815	26.816	26.7775	26.78	7350
2/10/2016	11:53 AM	26.72	26.79	26.711	26.79	28131
2/10/2016	11:54 AM	26.65	26.7	26.604	26.7	19018
2/10/2016	11:55 AM	26.719	26.73	26.66	26.67	12263
2/10/2016	11:56 AM	26.59	26.68	26.58	26.68	32278
2/10/2016	11:57 AM	26.59	26.61	26.56	26.605	22305
2/10/2016	11:58 AM	26.64	26.65	26.58	26.59	18023
2/10/2016	11:59 AM	26.7	26.71	26.6341	26.65	21031
2/10/2016	12:00 PM	26.71	26.74	26.69	26.6962	26575
2/10/2016	12:01 PM	26.67	26.7	26.62	26.7	9657
2/10/2016	12:02 PM	26.759	26.759	26.67	26.67	12924
2/10/2016	12:03 PM	26.74	26.76	26.71	26.76	24809
2/10/2016	12:04 PM	26.74	26.78	26.72	26.74	27828
2/10/2016	12:05 PM	26.82	26.82	26.76	26.76	20891
2/10/2016	12:06 PM	26.82	26.83	26.79	26.81	25100
2/10/2016	12:07 PM	26.86	26.89	26.81	26.81	11758
2/10/2016	12:08 PM	26.85	26.88	26.84	26.8601	17787
2/10/2016	12:09 PM	26.81	26.8416	26.79	26.83	43870
2/10/2016	12:10 PM	26.68	26.8	26.67	26.8	50316
2/10/2016	12:11 PM	26.69	26.75	26.68	26.689	16191
2/10/2016	12:12 PM	26.66	26.7	26.65	26.69	13770
2/10/2016	12:13 PM	26.67	26.67	26.63	26.645	9245
2/10/2016	12:14 PM	26.76	26.77	26.65	26.6799	11861
2/10/2016	12:15 PM	26.79	26.79	26.77	26.78	13078
2/10/2016	12:16 PM	26.835	26.85	26.82	26.82	21698
2/10/2016	12:17 PM	26.74	26.82	26.74	26.82	9950
2/10/2016	12:18 PM	26.77	26.77	26.75	26.76	8133
2/10/2016	12:19 PM	26.77	26.79	26.74	26.79	12966
2/10/2016	12:20 PM	26.7	26.79	26.7	26.77	9218
2/10/2016	12:21 PM	26.62	26.69	26.62	26.69	17634
2/10/2016	12:22 PM	26.5099	26.59	26.48	26.59	26731
2/10/2016	12:23 PM	26.49	26.5099	26.4499	26.5	27991
2/10/2016	12:24 PM	26.59	26.6	26.49	26.49	67778
2/10/2016	12:25 PM	26.56	26.58	26.4995	26.58	20823
2/10/2016	12:26 PM	26.53	26.54	26.51	26.5351	8358
2/10/2016	12:27 PM	26.55	26.59	26.54	26.54	9588
2/10/2016	12:28 PM	26.51	26.56	26.5	26.56	8245
2/10/2016	12:29 PM	26.49	26.52	26.45	26.5	35705
2/10/2016	12:30 PM	26.42	26.49	26.41	26.49	20960
2/10/2016	12:31 PM	26.48	26.48	26.37	26.41	56684
2/10/2016	12:32 PM	26.4022	26.479	26.39	26.479	27248
2/10/2016	12:33 PM	26.5	26.51	26.4157	26.4157	7655
2/10/2016	12:34 PM	26.46	26.49	26.445	26.4801	44895
2/10/2016	12:35 PM	26.53	26.53	26.41	26.45	7799
2/10/2016	12:36 PM	26.45	26.52	26.45	26.52	12860
2/10/2016	12:37 PM	26.39	26.45	26.35	26.45	40833
2/10/2016	12:38 PM	26.31	26.41	26.31	26.39	40084
2/10/2016	12:39 PM	26.29	26.33	26.29	26.3	40647
2/10/2016	12:40 PM	26.3299	26.34	26.26	26.29	27954
2/10/2016	12:41 PM	26.29	26.32	26.2522	26.3	27728
2/10/2016	12:42 PM	26.28	26.29	26.24	26.27	68284
2/10/2016	12:43 PM	26.33	26.34	26.2401	26.26	7118
2/10/2016	12:44 PM	26.34	26.36	26.32	26.32	15700
2/10/2016	12:45 PM	26.335	26.35	26.32	26.331	11493
2/10/2016	12:46 PM	26.38	26.39	26.35	26.35	73527
2/10/2016	12:47 PM	26.41	26.4301	26.37	26.37	20700
2/10/2016	12:48 PM	26.43	26.44	26.39	26.42	30143
2/10/2016	12:49 PM	26.395	26.4301	26.395	26.42	22882
2/10/2016	12:50 PM	26.33	26.42	26.33	26.38	9764
2/10/2016	12:51 PM	26.315	26.345	26.28	26.34	19559
2/10/2016	12:52 PM	26.29	26.3101	26.26	26.31	11796
2/10/2016	12:53 PM	26.35	26.35	26.27	26.27	5600
2/10/2016	12:54 PM	26.2861	26.36	26.2861	26.36	31174
2/10/2016	12:55 PM	26.28	26.29	26.269	26.29	6346
2/10/2016	12:56 PM	26.38	26.38	26.28	26.28	23444
2/10/2016	12:57 PM	26.4	26.43	26.36	26.38	18419
2/10/2016	12:58 PM	26.35	26.415	26.35	26.41	12213
2/10/2016	12:59 PM	26.31	26.33	26.2901	26.33	11145
2/10/2016	1:00 PM	26.1899	26.2999	26.15	26.2901	72758
2/10/2016	1:01 PM	26.18	26.18	26.15	26.17	18670
2/10/2016	1:02 PM	26.18	26.21	26.13	26.16	19091
2/10/2016	1:03 PM	26.17	26.218	26.13	26.19	41839
2/10/2016	1:04 PM	26.11	26.23	26.11	26.17	20853
2/10/2016	1:05 PM	26.046	26.13	26.0422	26.12	21252
2/10/2016	1:06 PM	26.14	26.14	26.05	26.05	11820
2/10/2016	1:07 PM	26.156	26.18	26.12	26.12	7750
2/10/2016	1:08 PM	26.21	26.21	26.16	26.16	12669
2/10/2016	1:09 PM	26.26	26.28	26.13	26.205	24843
2/10/2016	1:10 PM	26.33	26.34	26.25	26.25	45480
2/10/2016	1:11 PM	26.29	26.35	26.29	26.3289	32230
2/10/2016	1:12 PM	26.25	26.31	26.24	26.31	14669
2/10/2016	1:13 PM	26.2801	26.2801	26.23	26.25	12961
2/10/2016	1:14 PM	26.4	26.41	26.29	26.29	17738
2/10/2016	1:15 PM	26.4	26.41	26.37	26.4	22501
2/10/2016	1:16 PM	26.41	26.418	26.37	26.405	8128
2/10/2016	1:17 PM	26.38	26.4395	26.38	26.4	18248
2/10/2016	1:18 PM	26.36	26.4001	26.3401	26.3825	15900
2/10/2016	1:19 PM	26.38	26.42	26.35	26.35	38534
2/10/2016	1:20 PM	26.32	26.36	26.32	26.36	6925
2/10/2016	1:21 PM	26.26	26.34	26.25	26.34	17027
2/10/2016	1:22 PM	26.2549	26.27	26.23	26.2605	14041
2/10/2016	1:23 PM	26.32	26.35	26.26	26.26	33274
2/10/2016	1:24 PM	26.3	26.32	26.285	26.31	12050
2/10/2016	1:25 PM	26.38	26.3864	26.3	26.3	12825
2/10/2016	1:26 PM	26.37	26.41	26.36	26.38	9723
2/10/2016	1:27 PM	26.48	26.52	26.39	26.4	60674
2/10/2016	1:28 PM	26.53	26.54	26.47	26.49	84424
2/10/2016	1:29 PM	26.55	26.568	26.5	26.54	44631
2/10/2016	1:30 PM	26.51	26.5489	26.5	26.5489	7156
2/10/2016	1:31 PM	26.51	26.515	26.5	26.5	14486
2/10/2016	1:32 PM	26.52	26.56	26.48	26.505	36780
2/10/2016	1:33 PM	26.58	26.59	26.53	26.53	23719
2/10/2016	1:34 PM	26.6299	26.64	26.5537	26.5799	50769
2/10/2016	1:35 PM	26.65	26.69	26.6238	26.6378	35760
2/10/2016	1:36 PM	26.6	26.65	26.59	26.64	47603
2/10/2016	1:37 PM	26.54	26.61	26.54	26.61	19050
2/10/2016	1:38 PM	26.49	26.54	26.49	26.54	16150
2/10/2016	1:39 PM	26.48	26.5	26.46	26.48	5155
2/10/2016	1:40 PM	26.52	26.52	26.48	26.48	4445
2/10/2016	1:41 PM	26.51	26.52	26.4899	26.5193	6300
2/10/2016	1:42 PM	26.4101	26.51	26.4	26.51	20732
2/10/2016	1:43 PM	26.43	26.47	26.42	26.43	15571
2/10/2016	1:44 PM	26.45	26.45	26.4001	26.44	8490
2/10/2016	1:45 PM	26.32	26.45	26.32	26.45	28387
2/10/2016	1:46 PM	26.37	26.3772	26.3199	26.32	36714
2/10/2016	1:47 PM	26.405	26.41	26.36	26.3701	14238
2/10/2016	1:48 PM	26.3299	26.38	26.329	26.38	28153
2/10/2016	1:49 PM	26.36	26.36	26.32	26.33	31115
2/10/2016	1:50 PM	26.37	26.38	26.36	26.36	15014
2/10/2016	1:51 PM	26.45	26.46	26.38	26.38	4080
2/10/2016	1:52 PM	26.44	26.49	26.4399	26.45	23606
2/10/2016	1:53 PM	26.4601	26.4601	26.44	26.44	8930
2/10/2016	1:54 PM	26.54	26.54	26.421	26.46	16260
2/10/2016	1:55 PM	26.5278	26.54	26.49	26.52	20030
2/10/2016	1:56 PM	26.57	26.5961	26.5301	26.5301	22458
2/10/2016	1:57 PM	26.55	26.569	26.52	26.56	19687
2/10/2016	1:58 PM	26.53	26.5511	26.49	26.55	20631
2/10/2016	1:59 PM	26.5423	26.5499	26.528	26.5399	10500
2/10/2016	2:00 PM	26.5501	26.56	26.54	26.54	6216
2/10/2016	2:01 PM	26.54	26.57	26.52	26.53	7547
2/10/2016	2:02 PM	26.4498	26.5311	26.4201	26.53	6498
2/10/2016	2:03 PM	26.5	26.52	26.44	26.44	5934
2/10/2016	2:04 PM	26.47	26.5	26.47	26.48	4294
2/10/2016	2:05 PM	26.52	26.52	26.4699	26.4699	7094
2/10/2016	2:06 PM	26.46	26.5001	26.45	26.5001	3505
2/10/2016	2:07 PM	26.4162	26.45	26.39	26.45	17817
2/10/2016	2:08 PM	26.39	26.42	26.38	26.42	13705
2/10/2016	2:09 PM	26.43	26.465	26.39	26.43	7278
2/10/2016	2:10 PM	26.4001	26.42	26.39	26.41	12381
2/10/2016	2:11 PM	26.34	26.4	26.33	26.4	23456
2/10/2016	2:12 PM	26.31	26.37	26.3	26.345	7302
2/10/2016	2:13 PM	26.38	26.38	26.327	26.327	14173
2/10/2016	2:14 PM	26.36	26.37	26.32	26.37	7149
2/10/2016	2:15 PM	26.37	26.42	26.35	26.36	51539
2/10/2016	2:16 PM	26.4	26.43	26.3599	26.36	9149
2/10/2016	2:17 PM	26.48	26.485	26.42	26.42	20659
2/10/2016	2:18 PM	26.48	26.5	26.47	26.49	6318
2/10/2016	2:19 PM	26.451	26.48	26.451	26.48	30020
2/10/2016	2:20 PM	26.37	26.45	26.35	26.45	27547
2/10/2016	2:21 PM	26.43	26.44	26.38	26.38	17294
2/10/2016	2:22 PM	26.44	26.4701	26.43	26.43	20711
2/10/2016	2:23 PM	26.47	26.47	26.43	26.4401	17700
2/10/2016	2:24 PM	26.49	26.51	26.47	26.47	11717
2/10/2016	2:25 PM	26.48	26.49	26.45	26.49	15680
2/10/2016	2:26 PM	26.58	26.59	26.49	26.49	18738
2/10/2016	2:27 PM	26.56	26.61	26.55	26.5714	35156
2/10/2016	2:28 PM	26.55	26.55	26.51	26.55	12044
2/10/2016	2:29 PM	26.49	26.55	26.46	26.55	13692
2/10/2016	2:30 PM	26.4599	26.48	26.43	26.48	11360
2/10/2016	2:31 PM	26.39	26.48	26.37	26.47	17711
2/10/2016	2:32 PM	26.32	26.39	26.2601	26.3858	41129
2/10/2016	2:33 PM	26.37	26.41	26.32	26.32	27576
2/10/2016	2:34 PM	26.43	26.43	26.34	26.37	14492
2/10/2016	2:35 PM	26.42	26.46	26.41	26.45	11100
2/10/2016	2:36 PM	26.44	26.4547	26.4	26.44	3799
2/10/2016	2:37 PM	26.4699	26.5	26.42	26.447	26115
2/10/2016	2:38 PM	26.51	26.51	26.44	26.44	11791
2/10/2016	2:39 PM	26.53	26.53	26.48	26.52	14456
2/10/2016	2:40 PM	26.63	26.64	26.52	26.54	37417
2/10/2016	2:41 PM	26.74	26.77	26.63	26.63	85959
2/10/2016	2:42 PM	26.77	26.77	26.7101	26.74	67145
2/10/2016	2:43 PM	26.7651	26.78	26.74	26.77	22688
2/10/2016	2:44 PM	26.71	26.7865	26.71	26.77	13161
2/10/2016	2:45 PM	26.695	26.71	26.6822	26.7	14977
2/10/2016	2:46 PM	26.729	26.735	26.65	26.68	47625
2/10/2016	2:47 PM	26.79	26.82	26.75	26.75	35452
2/10/2016	2:48 PM	26.77	26.83	26.7699	26.7701	46745
2/10/2016	2:49 PM	26.86	26.86	26.73	26.79	24906
2/10/2016	2:50 PM	26.86	26.87	26.83	26.87	37633
2/10/2016	2:51 PM	26.94	26.94	26.84	26.86	35671
2/10/2016	2:52 PM	26.9699	26.97	26.89	26.95	93853
2/10/2016	2:53 PM	26.95	27	26.94	26.95	37829
2/10/2016	2:54 PM	26.9	26.95	26.86	26.95	35070
2/10/2016	2:55 PM	26.87	26.97	26.87	26.93	17595
2/10/2016	2:56 PM	26.82	26.8709	26.79	26.8709	45897
2/10/2016	2:57 PM	26.82	26.82	26.7899	26.8	9940
2/10/2016	2:58 PM	26.8	26.84	26.785	26.81	24942
2/10/2016	2:59 PM	26.79	26.8	26.77	26.8	5210
2/10/2016	3:00 PM	26.87	26.9199	26.79	26.79	21655
2/10/2016	3:01 PM	26.8	26.9001	26.79	26.87	20297
2/10/2016	3:02 PM	26.7	26.8	26.67	26.8	44016
2/10/2016	3:03 PM	26.7	26.7622	26.7	26.71	11367
2/10/2016	3:04 PM	26.6	26.68	26.59	26.68	62318
2/10/2016	3:05 PM	26.52	26.63	26.52	26.6	44700
2/10/2016	3:06 PM	26.6	26.6	26.501	26.501	14463
2/10/2016	3:07 PM	26.54	26.57	26.47	26.57	57510
2/10/2016	3:08 PM	26.61	26.63	26.5199	26.5312	32163
2/10/2016	3:09 PM	26.6462	26.65	26.5999	26.6185	37431
2/10/2016	3:10 PM	26.6849	26.6849	26.6499	26.65	6890
2/10/2016	3:11 PM	26.66	26.6901	26.64	26.69	12502
2/10/2016	3:12 PM	26.64	26.67	26.62	26.6442	31061
2/10/2016	3:13 PM	26.71	26.72	26.65	26.65	14578
2/10/2016	3:14 PM	26.7	26.77	26.7	26.73	9470
2/10/2016	3:15 PM	26.9	26.9	26.7	26.7	34092
2/10/2016	3:16 PM	26.942	26.95	26.8561	26.92	17679
2/10/2016	3:17 PM	27.11	27.11	26.92	26.936	41209
2/10/2016	3:18 PM	27.14	27.18	27.1044	27.11	85735
2/10/2016	3:19 PM	27.17	27.21	27.129	27.15	44881
2/10/2016	3:20 PM	27.21	27.22	27.16	27.17	27860
2/10/2016	3:21 PM	27.1199	27.23	27.04	27.22	45427
2/10/2016	3:22 PM	27.05	27.13	27.031	27.09	25881
2/10/2016	3:23 PM	27.03	27.0601	26.9999	27.05	21270
2/10/2016	3:24 PM	27.13	27.13	27.06	27.06	10765
2/10/2016	3:25 PM	27.04	27.13	27.02	27.115	28049
2/10/2016	3:26 PM	27.05	27.09	27.04	27.05	13178
2/10/2016	3:27 PM	26.9801	27.05	26.97	27.05	33981
2/10/2016	3:28 PM	27.11	27.14	26.975	26.98	26396
2/10/2016	3:29 PM	27.2	27.2089	27.116	27.13	39691
2/10/2016	3:30 PM	27.29	27.35	27.209	27.209	67099
2/10/2016	3:31 PM	27.3071	27.3099	27.22	27.26	86935
2/10/2016	3:32 PM	27.214	27.4	27.17	27.31	113111
2/10/2016	3:33 PM	27.21	27.32	27.16	27.22	70222
2/10/2016	3:34 PM	27.22	27.2758	27.18	27.19	15588
2/10/2016	3:35 PM	27.27	27.31	27.23	27.23	33729
2/10/2016	3:36 PM	27.279	27.33	27.24	27.246	27792
2/10/2016	3:37 PM	27.41	27.42	27.26	27.26	53348
2/10/2016	3:38 PM	27.45	27.489	27.34	27.4265	74257
2/10/2016	3:39 PM	27.4301	27.49	27.42	27.4506	62073
2/10/2016	3:40 PM	27.49	27.49	27.3522	27.42	65435
2/10/2016	3:41 PM	27.56	27.56	27.43	27.4978	75714
2/10/2016	3:42 PM	27.59	27.59	27.501	27.56	42917
2/10/2016	3:43 PM	27.461	27.58	27.44	27.569	60637
2/10/2016	3:44 PM	27.46	27.57	27.45	27.49	35393
2/10/2016	3:45 PM	27.39	27.47	27.381	27.46	48463
2/10/2016	3:46 PM	27.45	27.45	27.34	27.4	51314
2/10/2016	3:47 PM	27.47	27.53	27.43	27.4401	61065
2/10/2016	3:48 PM	27.45	27.48	27.42	27.454	28396
2/10/2016	3:49 PM	27.47	27.47	27.33	27.43	30967
2/10/2016	3:50 PM	27.44	27.47	27.4	27.46	65054
2/10/2016	3:51 PM	27.5384	27.54	27.44	27.44	40540
2/10/2016	3:52 PM	27.54	27.57	27.46	27.54	74323
2/10/2016	3:53 PM	27.5178	27.56	27.486	27.545	32804
2/10/2016	3:54 PM	27.52	27.57	27.49	27.539	72626
2/10/2016	3:55 PM	27.4901	27.54	27.45	27.52	100436
2/10/2016	3:56 PM	27.47	27.52	27.43	27.49	106653
2/10/2016	3:57 PM	27.49	27.49	27.42	27.465	45363
2/10/2016	3:58 PM	27.47	27.49	27.4199	27.49	29394
2/10/2016	3:59 PM	27.49	27.52	27.46	27.4862	31337
2/10/2016	4:00 PM	27.52	27.53	27.45	27.48	124675
2/11/2016	9:31 AM	28.4066	28.6301	28.4	28.54	157906
2/11/2016	9:32 AM	28.27	28.43	28.27	28.42	82796
2/11/2016	9:33 AM	28.33	28.35	28.23	28.262	55948
2/11/2016	9:34 AM	28.21	28.36	28.2	28.32	103646
2/11/2016	9:35 AM	28.29	28.295	28.174	28.23	56240
2/11/2016	9:36 AM	28.24	28.46	28.24	28.3	106424
2/11/2016	9:37 AM	28.28	28.3	28.14	28.23	47130
2/11/2016	9:38 AM	28.31	28.42	28.28	28.28	81896
2/11/2016	9:39 AM	28.33	28.3353	28.23	28.26	54580
2/11/2016	9:40 AM	28.45	28.46	28.26	28.33	62070
2/11/2016	9:41 AM	28.45	28.494	28.39	28.46	93952
2/11/2016	9:42 AM	28.51	28.5211	28.42	28.46	61419
2/11/2016	9:43 AM	28.38	28.53	28.32	28.5	70750
2/11/2016	9:44 AM	28.3499	28.41	28.29	28.37	70175
2/11/2016	9:45 AM	28.16	28.3625	28.12	28.36	73772
2/11/2016	9:46 AM	28.08	28.1778	28.03	28.1701	84544
2/11/2016	9:47 AM	28.26	28.26	28.03	28.09	84721
2/11/2016	9:48 AM	28.2165	28.28	28.15	28.28	42827
2/11/2016	9:49 AM	28.276	28.28	28.18	28.191	13735
2/11/2016	9:50 AM	28.33	28.38	28.27	28.28	33452
2/11/2016	9:51 AM	28.34	28.47	28.3199	28.331	69492
2/11/2016	9:52 AM	28.2301	28.4	28.22	28.33	51982
2/11/2016	9:53 AM	28.15	28.24	28.15	28.24	58753
2/11/2016	9:54 AM	28.12	28.1399	28.0599	28.13	51789
2/11/2016	9:55 AM	28.04	28.12	28	28.11	56203
2/11/2016	9:56 AM	28.05	28.2	28.0301	28.0399	60171
2/11/2016	9:57 AM	27.9	28.06	27.8753	28.05	75226
2/11/2016	9:58 AM	27.78	27.91	27.77	27.9012	106384
2/11/2016	9:59 AM	27.73	27.76	27.58	27.76	160269
2/11/2016	10:00 AM	27.8	27.8	27.64	27.73	130530
2/11/2016	10:01 AM	27.8478	27.87	27.7425	27.8	64657
2/11/2016	10:02 AM	27.84	27.88	27.77	27.85	39434
2/11/2016	10:03 AM	27.89	27.92	27.8	27.86	48748
2/11/2016	10:04 AM	28.02	28.08	27.89	27.89	78773
2/11/2016	10:05 AM	27.94	28.0278	27.88	28.0278	35715
2/11/2016	10:06 AM	27.7	27.93	27.7	27.93	48234
2/11/2016	10:07 AM	27.68	27.8	27.65	27.67	51951
2/11/2016	10:08 AM	27.86	27.87	27.629	27.674	60403
2/11/2016	10:09 AM	27.84	27.94	27.754	27.85	76065
2/11/2016	10:10 AM	27.83	27.9	27.72	27.87	76844
2/11/2016	10:11 AM	27.87	27.9	27.78	27.8199	36436
2/11/2016	10:12 AM	27.92	27.95	27.82	27.86	52632
2/11/2016	10:13 AM	27.8778	27.935	27.75	27.93	33901
2/11/2016	10:14 AM	27.66	27.89	27.6499	27.89	45741
2/11/2016	10:15 AM	27.7	27.74	27.65	27.65	35313
2/11/2016	10:16 AM	27.799	27.8	27.69	27.72	43511
2/11/2016	10:17 AM	27.84	27.9	27.7699	27.79	47356
2/11/2016	10:18 AM	27.76	27.88	27.75	27.87	44573
2/11/2016	10:19 AM	27.79	27.8278	27.7199	27.779	39079
2/11/2016	10:20 AM	27.8068	27.84	27.77	27.79	26183
2/11/2016	10:21 AM	27.87	27.88	27.73	27.81	47509
2/11/2016	10:22 AM	27.99	28.01	27.89	27.9	80143
2/11/2016	10:23 AM	27.9399	28	27.9099	27.984	31239
2/11/2016	10:24 AM	27.956	27.99	27.91	27.96	36195
2/11/2016	10:25 AM	27.8	28.0001	27.79	27.97	55494
2/11/2016	10:26 AM	27.97	28	27.77	27.78	52738
2/11/2016	10:27 AM	28.079	28.11	28	28	49785
2/11/2016	10:28 AM	28.1222	28.16	28.1	28.11	37024
2/11/2016	10:29 AM	28.08	28.1122	28.06	28.11	20712
2/11/2016	10:30 AM	28.21	28.24	28.1	28.1	36475
2/11/2016	10:31 AM	28.2801	28.3	28.15	28.21	104438
2/11/2016	10:32 AM	28.2199	28.2801	28.19	28.2801	57107
2/11/2016	10:33 AM	28.13	28.24	28.09	28.21	45751
2/11/2016	10:34 AM	28.16	28.2	28.08	28.15	40299
2/11/2016	10:35 AM	28.075	28.15	28.05	28.15	46250
2/11/2016	10:36 AM	28.11	28.135	28.02	28.07	22526
2/11/2016	10:37 AM	28.08	28.17	28.05	28.114	41296
2/11/2016	10:38 AM	28.149	28.18	28.07	28.1	17411
2/11/2016	10:39 AM	28.16	28.166	28.09	28.15	27061
2/11/2016	10:40 AM	28.27	28.3	28.19	28.1901	37451
2/11/2016	10:41 AM	28.35	28.3501	28.24	28.26	36798
2/11/2016	10:42 AM	28.31	28.37	28.27	28.36	75173
2/11/2016	10:43 AM	28.31	28.36	28.3	28.31	45932
2/11/2016	10:44 AM	28.37	28.37	28.265	28.31	35307
2/11/2016	10:45 AM	28.297	28.36	28.28	28.35	57826
2/11/2016	10:46 AM	28.28	28.355	28.27	28.33	50431
2/11/2016	10:47 AM	28.186	28.286	28.18	28.28	87062
2/11/2016	10:48 AM	28.04	28.2095	28.03	28.19	47572
2/11/2016	10:49 AM	28.07	28.07	28.03	28.05	28459
2/11/2016	10:50 AM	28.09	28.12	28.01	28.08	66770
2/11/2016	10:51 AM	28.1399	28.14	28.0885	28.0885	20095
2/11/2016	10:52 AM	28.28	28.282	28.14	28.14	35484
2/11/2016	10:53 AM	28.2565	28.26	28.23	28.255	17254
2/11/2016	10:54 AM	28.29	28.29	28.185	28.2389	16875
2/11/2016	10:55 AM	28.29	28.36	28.2811	28.29	30700
2/11/2016	10:56 AM	28.19	28.34	28.15	28.31	28635
2/11/2016	10:57 AM	28.25	28.2659	28.19	28.19	14293
2/11/2016	10:58 AM	28.41	28.41	28.28	28.28	29460
2/11/2016	10:59 AM	28.4	28.41	28.36	28.39	18358
2/11/2016	11:00 AM	28.37	28.4125	28.33	28.41	25576
2/11/2016	11:01 AM	28.31	28.4	28.2822	28.35	26580
2/11/2016	11:02 AM	28.24	28.35	28.24	28.35	21874
2/11/2016	11:03 AM	28.27	28.29	28.22	28.24	32804
2/11/2016	11:04 AM	28.3458	28.35	28.26	28.27	32967
2/11/2016	11:05 AM	28.41	28.41	28.32	28.36	21601
2/11/2016	11:06 AM	28.49	28.5	28.36	28.4	79760
2/11/2016	11:07 AM	28.44	28.5	28.43	28.489	50849
2/11/2016	11:08 AM	28.492	28.5301	28.4401	28.4401	24313
2/11/2016	11:09 AM	28.564	28.57	28.46	28.5175	28604
2/11/2016	11:10 AM	28.52	28.62	28.48	28.562	83587
2/11/2016	11:11 AM	28.49	28.53	28.45	28.53	43490
2/11/2016	11:12 AM	28.535	28.55	28.48	28.5078	9139
2/11/2016	11:13 AM	28.5365	28.58	28.51	28.54	26721
2/11/2016	11:14 AM	28.67	28.675	28.54	28.55	59527
2/11/2016	11:15 AM	28.628	28.689	28.622	28.67	178855
2/11/2016	11:16 AM	28.63	28.65	28.6	28.639	12977
2/11/2016	11:17 AM	28.61	28.67	28.596	28.614	19828
2/11/2016	11:18 AM	28.59	28.66	28.58	28.59	20929
2/11/2016	11:19 AM	28.52	28.6	28.52	28.5979	73570
2/11/2016	11:20 AM	28.3915	28.53	28.3915	28.52	41174
2/11/2016	11:21 AM	28.33	28.4	28.3	28.39	29307
2/11/2016	11:22 AM	28.33	28.4	28.31	28.33	30765
2/11/2016	11:23 AM	28.43	28.43	28.3	28.34	25549
2/11/2016	11:24 AM	28.5101	28.52	28.448	28.45	17385
2/11/2016	11:25 AM	28.45	28.56	28.41	28.5078	31539
2/11/2016	11:26 AM	28.445	28.46	28.3922	28.45	18909
2/11/2016	11:27 AM	28.47	28.48	28.43	28.46	9083
2/11/2016	11:28 AM	28.49	28.52	28.45	28.46	20053
2/11/2016	11:29 AM	28.62	28.62	28.46	28.51	25112
2/11/2016	11:30 AM	28.62	28.64	28.57	28.61	28955
2/11/2016	11:31 AM	28.69	28.69	28.59	28.64	44170
2/11/2016	11:32 AM	28.65	28.69	28.63	28.69	39798
2/11/2016	11:33 AM	28.666	28.67	28.58	28.62	53958
2/11/2016	11:34 AM	28.73	28.74	28.64	28.6701	28000
2/11/2016	11:35 AM	28.8	28.8	28.72	28.73	107675
2/11/2016	11:36 AM	28.76	28.79	28.68	28.79	56812
2/11/2016	11:37 AM	28.7122	28.76	28.66	28.76	31733
2/11/2016	11:38 AM	28.61	28.71	28.5901	28.71	42285
2/11/2016	11:39 AM	28.51	28.62	28.51	28.61	14572
2/11/2016	11:40 AM	28.4601	28.55	28.44	28.52	45264
2/11/2016	11:41 AM	28.4597	28.48	28.44	28.48	25682
2/11/2016	11:42 AM	28.3989	28.53	28.3901	28.46	44834
2/11/2016	11:43 AM	28.41	28.42	28.36	28.4136	29623
2/11/2016	11:44 AM	28.53	28.545	28.42	28.42	16416
2/11/2016	11:45 AM	28.42	28.52	28.3991	28.52	24400
2/11/2016	11:46 AM	28.49	28.49	28.38	28.43	22119
2/11/2016	11:47 AM	28.49	28.5	28.46	28.4814	18562
2/11/2016	11:48 AM	28.52	28.54	28.5	28.5	28412
2/11/2016	11:49 AM	28.491	28.52	28.47	28.52	6957
2/11/2016	11:50 AM	28.5799	28.58	28.49	28.49	19809
2/11/2016	11:51 AM	28.51	28.5885	28.51	28.57	6542
2/11/2016	11:52 AM	28.4699	28.52	28.44	28.47	17150
2/11/2016	11:53 AM	28.39	28.46	28.38	28.46	35017
2/11/2016	11:54 AM	28.27	28.36	28.25	28.36	33128
2/11/2016	11:55 AM	28.32	28.3201	28.2501	28.2501	9508
2/11/2016	11:56 AM	28.2	28.33	28.15	28.32	34552
2/11/2016	11:57 AM	28.19	28.2425	28.19	28.191	10606
2/11/2016	11:58 AM	28.32	28.32	28.2101	28.2136	27544
2/11/2016	11:59 AM	28.28	28.31	28.27	28.31	11926
2/11/2016	12:00 PM	28.3	28.3	28.22	28.28	6903
2/11/2016	12:01 PM	28.37	28.37	28.3	28.3	35760
2/11/2016	12:02 PM	28.37	28.38	28.34	28.3751	8992
2/11/2016	12:03 PM	28.24	28.36	28.24	28.36	17155
2/11/2016	12:04 PM	28.241	28.31	28.22	28.25	26045
2/11/2016	12:05 PM	28.26	28.29	28.25	28.26	12200
2/11/2016	12:06 PM	28.29	28.29	28.23	28.2501	23404
2/11/2016	12:07 PM	28.15	28.285	28.15	28.285	16103
2/11/2016	12:08 PM	28.14	28.16	28.1	28.16	59570
2/11/2016	12:09 PM	28.1478	28.15	28.1083	28.14	29382
2/11/2016	12:10 PM	28.22	28.22	28.14	28.17	8321
2/11/2016	12:11 PM	28.19	28.25	28.175	28.25	5475
2/11/2016	12:12 PM	28.2	28.2	28.16	28.19	10528
2/11/2016	12:13 PM	28.14	28.19	28.09	28.1843	17719
2/11/2016	12:14 PM	28.1	28.13	28.09	28.13	22617
2/11/2016	12:15 PM	28.24	28.28	28.0601	28.09	55617
2/11/2016	12:16 PM	28.26	28.28	28.21	28.22	28968
2/11/2016	12:17 PM	28.21	28.2711	28.2015	28.25	26429
2/11/2016	12:18 PM	28.316	28.32	28.22	28.22	15150
2/11/2016	12:19 PM	28.47	28.5	28.33	28.33	27232
2/11/2016	12:20 PM	28.43	28.51	28.43	28.5	23167
2/11/2016	12:21 PM	28.4215	28.46	28.42	28.45	25427
2/11/2016	12:22 PM	28.41	28.45	28.4	28.42	18026
2/11/2016	12:23 PM	28.42	28.4799	28.41	28.44	21247
2/11/2016	12:24 PM	28.42	28.445	28.39	28.39	12715
2/11/2016	12:25 PM	28.36	28.45	28.34	28.42	51747
2/11/2016	12:26 PM	28.33	28.4	28.33	28.34	18334
2/11/2016	12:27 PM	28.2	28.28	28.17	28.28	35232
2/11/2016	12:28 PM	28.21	28.21	28.1863	28.19	5519
2/11/2016	12:29 PM	28.37	28.37	28.23	28.25	13896
2/11/2016	12:30 PM	28.32	28.39	28.31	28.37	6450
2/11/2016	12:31 PM	28.46	28.48	28.33	28.33	16071
2/11/2016	12:32 PM	28.42	28.45	28.41	28.45	5000
2/11/2016	12:33 PM	28.4033	28.41	28.39	28.41	3500
2/11/2016	12:34 PM	28.45	28.47	28.391	28.391	27441
2/11/2016	12:35 PM	28.44	28.53	28.43	28.448	24272
2/11/2016	12:36 PM	28.42	28.46	28.42	28.4585	7833
2/11/2016	12:37 PM	28.4	28.425	28.37	28.42	26159
2/11/2016	12:38 PM	28.37	28.4	28.36	28.4	6270
2/11/2016	12:39 PM	28.43	28.44	28.37	28.37	9905
2/11/2016	12:40 PM	28.38	28.43	28.32	28.43	26744
2/11/2016	12:41 PM	28.47	28.4901	28.4	28.4	7661
2/11/2016	12:42 PM	28.41	28.45	28.41	28.45	9430
2/11/2016	12:43 PM	28.4	28.43	28.38	28.429	6454
2/11/2016	12:44 PM	28.43	28.45	28.39	28.39	18707
2/11/2016	12:45 PM	28.35	28.4301	28.32	28.4301	16148
2/11/2016	12:46 PM	28.37	28.38	28.34	28.36	5110
2/11/2016	12:47 PM	28.3	28.36	28.2838	28.36	12244
2/11/2016	12:48 PM	28.23	28.32	28.23	28.29	13205
2/11/2016	12:49 PM	28.28	28.3	28.21	28.21	36553
2/11/2016	12:50 PM	28.245	28.3	28.24	28.27	16577
2/11/2016	12:51 PM	28.11	28.24	28.1	28.24	88944
2/11/2016	12:52 PM	28.13	28.16	28.09	28.12	23106
2/11/2016	12:53 PM	28.051	28.16	28.05	28.13	21705
2/11/2016	12:54 PM	28.13	28.13	28.04	28.06	28302
2/11/2016	12:55 PM	28.0701	28.12	28.05	28.12	30352
2/11/2016	12:56 PM	27.92	28.07	27.9	28.07	95414
2/11/2016	12:57 PM	27.97	27.9999	27.89	27.91	52821
2/11/2016	12:58 PM	28.04	28.07	27.96	27.96	14623
2/11/2016	12:59 PM	28.06	28.06	27.995	28.039	18859
2/11/2016	1:00 PM	27.941	28.03	27.941	28.03	7050
2/11/2016	1:01 PM	27.97	28.02	27.93	27.941	34331
2/11/2016	1:02 PM	27.87	28.01	27.84	27.9865	52844
2/11/2016	1:03 PM	27.7835	27.88	27.77	27.85	65195
2/11/2016	1:04 PM	27.85	27.87	27.81	27.81	30495
2/11/2016	1:05 PM	27.94	27.96	27.79	27.84	58574
2/11/2016	1:06 PM	27.91	27.94	27.85	27.93	42246
2/11/2016	1:07 PM	27.9	27.9	27.83	27.9	17276
2/11/2016	1:08 PM	28.04	28.0699	27.87	27.89	86586
2/11/2016	1:09 PM	27.92	28.02	27.92	28.02	20400
2/11/2016	1:10 PM	27.94	27.97	27.91	27.91	23025
2/11/2016	1:11 PM	27.96	27.98	27.92	27.96	14804
2/11/2016	1:12 PM	27.98	28	27.87	27.94	22195
2/11/2016	1:13 PM	27.99	28.04	27.95	27.965	18863
2/11/2016	1:14 PM	27.98	28.02	27.98	27.99	11327
2/11/2016	1:15 PM	27.95	27.98	27.92	27.98	26150
2/11/2016	1:16 PM	28.1	28.1	27.94	27.95	26647
2/11/2016	1:17 PM	28.02	28.1	28.02	28.1	16128
2/11/2016	1:18 PM	28.05	28.07	28.02	28.02	4326
2/11/2016	1:19 PM	28	28.09	28	28.0499	18612
2/11/2016	1:20 PM	27.93	27.98	27.91	27.98	36052
2/11/2016	1:21 PM	27.87	27.936	27.83	27.936	75001
2/11/2016	1:22 PM	27.9	27.9	27.8489	27.85	11304
2/11/2016	1:23 PM	27.92	27.98	27.9	27.9	21696
2/11/2016	1:24 PM	27.89	27.93	27.86	27.9136	18758
2/11/2016	1:25 PM	28	28	27.9	27.9	16041
2/11/2016	1:26 PM	28	28	27.96	27.98	11882
2/11/2016	1:27 PM	27.932	27.97	27.9	27.97	18997
2/11/2016	1:28 PM	27.96	28	27.93	27.97	8881
2/11/2016	1:29 PM	28	28.01	27.97	27.97	11847
2/11/2016	1:30 PM	28.03	28.04	27.97	27.99	24252
2/11/2016	1:31 PM	28.06	28.12	28.04	28.04	14088
2/11/2016	1:32 PM	27.97	28.0621	27.96	28.06	18489
2/11/2016	1:33 PM	27.92	28	27.89	27.97	16181
2/11/2016	1:34 PM	27.91	27.9101	27.8699	27.91	12600
2/11/2016	1:35 PM	27.9	27.97	27.9	27.91	32797
2/11/2016	1:36 PM	28	28.02	27.9	27.9	6744
2/11/2016	1:37 PM	28.02	28.07	28	28.03	36816
2/11/2016	1:38 PM	28.2	28.23	28.0194	28.0194	94997
2/11/2016	1:39 PM	28.18	28.22	28.16	28.19	21726
2/11/2016	1:40 PM	28.2201	28.23	28.2	28.23	22152
2/11/2016	1:41 PM	28.22	28.27	28.19	28.24	24348
2/11/2016	1:42 PM	28.2105	28.25	28.21	28.2101	23038
2/11/2016	1:43 PM	28.2669	28.27	28.21	28.21	13527
2/11/2016	1:44 PM	28.22	28.26	28.1899	28.25	38428
2/11/2016	1:45 PM	28.17	28.27	28.16	28.2	25059
2/11/2016	1:46 PM	28.16	28.19	28.12	28.17	22114
2/11/2016	1:47 PM	28.18	28.2	28.15	28.18	13513
2/11/2016	1:48 PM	28.23	28.23	28.15	28.19	9065
2/11/2016	1:49 PM	28.23	28.23	28.2	28.229	5844
2/11/2016	1:50 PM	28.18	28.22	28.141	28.22	6931
2/11/2016	1:51 PM	28.175	28.21	28.15	28.17	6205
2/11/2016	1:52 PM	28.16	28.19	28.14	28.19	6680
2/11/2016	1:53 PM	28.16	28.22	28.16	28.16	19003
2/11/2016	1:54 PM	28.18	28.21	28.16	28.16	9773
2/11/2016	1:55 PM	28.21	28.23	28.18	28.1801	8227
2/11/2016	1:56 PM	28.21	28.23	28.19	28.19	11495
2/11/2016	1:57 PM	28.18	28.22	28.18	28.2	8736
2/11/2016	1:58 PM	28.34	28.35	28.18	28.18	24679
2/11/2016	1:59 PM	28.38	28.39	28.34	28.34	29537
2/11/2016	2:00 PM	28.3	28.37	28.2664	28.37	10221
2/11/2016	2:01 PM	28.3099	28.3251	28.29	28.3	10043
2/11/2016	2:02 PM	28.31	28.3301	28.26	28.28	14597
2/11/2016	2:03 PM	28.32	28.33	28.27	28.32	24362
2/11/2016	2:04 PM	28.302	28.3378	28.3	28.32	9517
2/11/2016	2:05 PM	28.26	28.33	28.22	28.32	15412
2/11/2016	2:06 PM	28.32	28.34	28.27	28.27	25711
2/11/2016	2:07 PM	28.23	28.31	28.1701	28.31	64193
2/11/2016	2:08 PM	28.22	28.25	28.21	28.21	10963
2/11/2016	2:09 PM	28.19	28.24	28.18	28.22	6104
2/11/2016	2:10 PM	28.1501	28.19	28.14	28.19	12535
2/11/2016	2:11 PM	28.15	28.17	28.15	28.16	8342
2/11/2016	2:12 PM	28.15	28.16	28.13	28.1543	11034
2/11/2016	2:13 PM	28.22	28.22	28.1538	28.1538	11313
2/11/2016	2:14 PM	28.24	28.24	28.208	28.215	15369
2/11/2016	2:15 PM	28.19	28.2157	28.18	28.2157	11620
2/11/2016	2:16 PM	28.195	28.2	28.16	28.19	19546
2/11/2016	2:17 PM	28.24	28.27	28.182	28.182	25750
2/11/2016	2:18 PM	28.23	28.2301	28.22	28.23	6100
2/11/2016	2:19 PM	28.2557	28.26	28.2	28.2	15128
2/11/2016	2:20 PM	28.45	28.46	28.26	28.26	68033
2/11/2016	2:21 PM	28.37	28.46	28.35	28.46	29229
2/11/2016	2:22 PM	28.39	28.4	28.33	28.38	50866
2/11/2016	2:23 PM	28.39	28.41	28.35	28.3795	13865
2/11/2016	2:24 PM	28.36	28.41	28.36	28.39	33596
2/11/2016	2:25 PM	28.44	28.45	28.36	28.36	17419
2/11/2016	2:26 PM	28.36	28.45	28.36	28.45	18946
2/11/2016	2:27 PM	28.38	28.38	28.35	28.3599	7325
2/11/2016	2:28 PM	28.42	28.42	28.38	28.38	4372
2/11/2016	2:29 PM	28.48	28.515	28.42	28.42	100010
2/11/2016	2:30 PM	28.5	28.5	28.44	28.48	23005
2/11/2016	2:31 PM	28.56	28.57	28.4962	28.51	35845
2/11/2016	2:32 PM	28.55	28.6	28.51	28.56	77908
2/11/2016	2:33 PM	28.45	28.54	28.44	28.54	57805
2/11/2016	2:34 PM	28.49	28.49	28.4422	28.45	23284
2/11/2016	2:35 PM	28.53	28.57	28.49	28.4901	21011
2/11/2016	2:36 PM	28.61	28.621	28.54	28.54	15772
2/11/2016	2:37 PM	28.719	28.72	28.59	28.62	317305
2/11/2016	2:38 PM	28.7	28.72	28.68	28.69	50318
2/11/2016	2:39 PM	28.3475	28.7164	28.32	28.7	155396
2/11/2016	2:40 PM	28.05	28.35	28.03	28.35	94749
2/11/2016	2:41 PM	28.25	28.3	27.98	28.04	103275
2/11/2016	2:42 PM	28.19	28.23	28.09	28.21	49872
2/11/2016	2:43 PM	28.08	28.2505	28.06	28.18	55711
2/11/2016	2:44 PM	28.035	28.08	27.83	28.08	95197
2/11/2016	2:45 PM	28.08	28.13	27.89	28.05	35690
2/11/2016	2:46 PM	28.07	28.16	28.02	28.0736	43842
2/11/2016	2:47 PM	27.87	28.07	27.85	28.05	50543
2/11/2016	2:48 PM	27.75	28.04	27.72	27.89	111900
2/11/2016	2:49 PM	27.88	27.89	27.74	27.75	95008
2/11/2016	2:50 PM	27.76	27.93	27.76	27.88	71924
2/11/2016	2:51 PM	27.7275	27.8099	27.69	27.79	40400
2/11/2016	2:52 PM	27.6	27.7151	27.52	27.7151	114655
2/11/2016	2:53 PM	27.51	27.61	27.5	27.59	60346
2/11/2016	2:54 PM	27.6	27.61	27.354	27.5	66720
2/11/2016	2:55 PM	27.46	27.66	27.42	27.57	63019
2/11/2016	2:56 PM	27.5	27.51	27.36	27.47	69105
2/11/2016	2:57 PM	27.5801	27.64	27.459	27.48	22847
2/11/2016	2:58 PM	27.47	27.6049	27.43	27.54	89729
2/11/2016	2:59 PM	27.58	27.62	27.44	27.4799	23687
2/11/2016	3:00 PM	27.6	27.7	27.5	27.545	41290
2/11/2016	3:01 PM	27.68	27.72	27.55	27.59	31527
2/11/2016	3:02 PM	27.67	27.8058	27.6376	27.67	79304
2/11/2016	3:03 PM	27.72	27.75	27.68	27.69	40862
2/11/2016	3:04 PM	27.55	27.719	27.53	27.69	42646
2/11/2016	3:05 PM	27.66	27.66	27.55	27.56	22947
2/11/2016	3:06 PM	27.73	27.7499	27.6537	27.68	14780
2/11/2016	3:07 PM	27.8	27.81	27.67	27.72	31955
2/11/2016	3:08 PM	27.77	27.79	27.68	27.78	16514
2/11/2016	3:09 PM	27.8	27.81	27.68	27.77	30474
2/11/2016	3:10 PM	27.71	27.95	27.691	27.8	58396
2/11/2016	3:11 PM	27.5801	27.72	27.56	27.71	95538
2/11/2016	3:12 PM	27.59	27.64	27.571	27.571	23504
2/11/2016	3:13 PM	27.4299	27.5801	27.4299	27.5799	46620
2/11/2016	3:14 PM	27.45	27.51	27.38	27.42	50603
2/11/2016	3:15 PM	27.5	27.55	27.45	27.46	19972
2/11/2016	3:16 PM	27.66	27.66	27.51	27.52	44224
2/11/2016	3:17 PM	27.68	27.73	27.66	27.66	34048
2/11/2016	3:18 PM	27.62	27.685	27.62	27.67	25263
2/11/2016	3:19 PM	27.58	27.65	27.58	27.61	21805
2/11/2016	3:20 PM	27.57	27.6	27.53	27.56	27971
2/11/2016	3:21 PM	27.605	27.6637	27.57	27.58	12154
2/11/2016	3:22 PM	27.63	27.66	27.58	27.65	22332
2/11/2016	3:23 PM	27.47	27.62	27.43	27.62	33688
2/11/2016	3:24 PM	27.47	27.58	27.47	27.48	20836
2/11/2016	3:25 PM	27.6099	27.61	27.47	27.47	19637
2/11/2016	3:26 PM	27.55	27.6	27.52	27.59	15483
2/11/2016	3:27 PM	27.44	27.5691	27.43	27.54	18462
2/11/2016	3:28 PM	27.4499	27.55	27.3901	27.42	49201
2/11/2016	3:29 PM	27.345	27.48	27.34	27.44	30690
2/11/2016	3:30 PM	27.3299	27.37	27.297	27.35	45466
2/11/2016	3:31 PM	27.45	27.45	27.326	27.326	31762
2/11/2016	3:32 PM	27.46	27.54	27.44	27.44	42819
2/11/2016	3:33 PM	27.48	27.53	27.4	27.46	31911
2/11/2016	3:34 PM	27.46	27.49	27.44	27.49	25340
2/11/2016	3:35 PM	27.35	27.49	27.35	27.4599	47638
2/11/2016	3:36 PM	27.33	27.375	27.28	27.35	40679
2/11/2016	3:37 PM	27.24	27.35	27.23	27.34	60603
2/11/2016	3:38 PM	27.14	27.26	27.14	27.22	67777
2/11/2016	3:39 PM	27.14	27.15	27.08	27.135	104108
2/11/2016	3:40 PM	27.129	27.2	27.11	27.15	52694
2/11/2016	3:41 PM	27.14	27.2	27.03	27.12	73150
2/11/2016	3:42 PM	27.114	27.22	27.114	27.14	39305
2/11/2016	3:43 PM	27.05	27.16	27.0485	27.11	58431
2/11/2016	3:44 PM	27.095	27.1	26.98	27.0501	126953
2/11/2016	3:45 PM	27.02	27.1101	27.02	27.09	27884
2/11/2016	3:46 PM	27.12	27.13	27.02	27.02	47298
2/11/2016	3:47 PM	27.2401	27.2401	27.08	27.105	107515
2/11/2016	3:48 PM	27.21	27.25	27.19	27.2362	47902
2/11/2016	3:49 PM	27.21	27.2349	27.2	27.215	16597
2/11/2016	3:50 PM	27.13	27.1942	27.12	27.18	33553
2/11/2016	3:51 PM	27.14	27.16	27.06	27.14	23960
2/11/2016	3:52 PM	27.18	27.2	27.11	27.14	24345
2/11/2016	3:53 PM	27.1995	27.24	27.18	27.18	54754
2/11/2016	3:54 PM	27.27	27.29	27.2	27.2	30056
2/11/2016	3:55 PM	27.37	27.39	27.22	27.25	34258
2/11/2016	3:56 PM	27.31	27.41	27.29	27.37	37830
2/11/2016	3:57 PM	27.355	27.37	27.31	27.31	10721
2/11/2016	3:58 PM	27.39	27.44	27.3575	27.3575	21987
2/11/2016	3:59 PM	27.51	27.52	27.38	27.38	37992
2/11/2016	4:00 PM	27.57	27.64	27.51	27.51	56601
2/12/2016	9:31 AM	26.863	27.02	26.72	26.72	92273
2/12/2016	9:32 AM	26.7132	26.81	26.59	26.81	64619
2/12/2016	9:33 AM	26.75	26.79	26.69	26.72	32782
2/12/2016	9:34 AM	26.7801	26.81	26.7	26.74	87008
2/12/2016	9:35 AM	26.86	26.88	26.77	26.78	49586
2/12/2016	9:36 AM	26.7865	26.85	26.75	26.85	28933
2/12/2016	9:37 AM	26.901	26.91	26.73	26.7899	43368
2/12/2016	9:38 AM	26.93	26.96	26.86	26.91	41956
2/12/2016	9:39 AM	26.99	27.07	26.93	26.93	53095
2/12/2016	9:40 AM	26.9799	27.04	26.96	26.98	42263
2/12/2016	9:41 AM	26.89	27.04	26.89	27.01	56228
2/12/2016	9:42 AM	26.9	26.9	26.8101	26.89	41663
2/12/2016	9:43 AM	26.99	26.99	26.84	26.89	29823
2/12/2016	9:44 AM	26.9001	27	26.9	27	26500
2/12/2016	9:45 AM	27.0165	27.02	26.85	26.91	33334
2/12/2016	9:46 AM	27.1	27.126	26.97	27.01	46244
2/12/2016	9:47 AM	27.12	27.14	27.07	27.1099	77168
2/12/2016	9:48 AM	27.08	27.15	27.08	27.13	28534
2/12/2016	9:49 AM	27.1	27.11	27.05	27.08	21571
2/12/2016	9:50 AM	27.18	27.21	27.1	27.11	61878
2/12/2016	9:51 AM	27.284	27.29	27.17	27.17	83526
2/12/2016	9:52 AM	27.27	27.2978	27.24	27.28	44475
2/12/2016	9:53 AM	27.2	27.288	27.2	27.288	40151
2/12/2016	9:54 AM	27.11	27.1899	27.11	27.1899	35759
2/12/2016	9:55 AM	27.15	27.19	27.1	27.105	46508
2/12/2016	9:56 AM	27.16	27.17	27.13	27.16	18516
2/12/2016	9:57 AM	27.22	27.24	27.15	27.18	16875
2/12/2016	9:58 AM	27.33	27.37	27.24	27.25	31274
2/12/2016	9:59 AM	27.43	27.43	27.3302	27.335	86824
2/12/2016	10:00 AM	27.43	27.44	27.37	27.42	68133
2/12/2016	10:01 AM	27.46	27.48	27.42	27.44	42654
2/12/2016	10:02 AM	27.4001	27.49	27.39	27.4899	48637
2/12/2016	10:03 AM	27.4135	27.445	27.38	27.4	32540
2/12/2016	10:04 AM	27.41	27.43	27.36	27.41	27659
2/12/2016	10:05 AM	27.31	27.455	27.31	27.4	34639
2/12/2016	10:06 AM	27.34	27.34	27.28	27.31	48963
2/12/2016	10:07 AM	27.44	27.44	27.34	27.355	28561
2/12/2016	10:08 AM	27.31	27.44	27.29	27.44	41252
2/12/2016	10:09 AM	27.355	27.36	27.27	27.3	17870
2/12/2016	10:10 AM	27.33	27.42	27.33	27.39	29984
2/12/2016	10:11 AM	27.19	27.32	27.17	27.32	57351
2/12/2016	10:12 AM	27.23	27.25	27.18	27.19	45701
2/12/2016	10:13 AM	27.21	27.32	27.21	27.25	23699
2/12/2016	10:14 AM	27.22	27.3	27.19	27.21	25914
2/12/2016	10:15 AM	27.271	27.271	27.21	27.22	12810
2/12/2016	10:16 AM	27.22	27.249	27.16	27.249	24900
2/12/2016	10:17 AM	27.28	27.2901	27.18	27.2222	37399
2/12/2016	10:18 AM	27.35	27.3648	27.28	27.29	38238
2/12/2016	10:19 AM	27.38	27.38	27.32	27.3488	21711
2/12/2016	10:20 AM	27.1222	27.39	27.11	27.39	40642
2/12/2016	10:21 AM	27.0801	27.12	27.07	27.12	48373
2/12/2016	10:22 AM	27.074	27.0901	27.05	27.09	20787
2/12/2016	10:23 AM	27.126	27.126	27.05	27.07	19645
2/12/2016	10:24 AM	27.07	27.1	27.01	27.09	20286
2/12/2016	10:25 AM	27.09	27.09	27.055	27.055	6600
2/12/2016	10:26 AM	27.06	27.08	27.01	27.08	19505
2/12/2016	10:27 AM	27.05	27.1	27.05	27.07	9373
2/12/2016	10:28 AM	27.06	27.06	27	27.05	11395
2/12/2016	10:29 AM	27.07	27.085	27.05	27.0571	5129
2/12/2016	10:30 AM	27.11	27.11	27.05	27.07	17957
2/12/2016	10:31 AM	27.04	27.1	27.04	27.1	41450
2/12/2016	10:32 AM	26.98	27.03	26.96	27.03	43675
2/12/2016	10:33 AM	27.05	27.0589	26.9637	26.9637	35279
2/12/2016	10:34 AM	26.965	27.04	26.965	27.03	11386
2/12/2016	10:35 AM	26.96	26.99	26.93	26.98	34138
2/12/2016	10:36 AM	27.01	27.03	26.96	26.96	40397
2/12/2016	10:37 AM	27.09	27.0932	26.99	27.02	64247
2/12/2016	10:38 AM	27.1884	27.22	27.11	27.11	64305
2/12/2016	10:39 AM	27.129	27.21	27.12	27.2	19051
2/12/2016	10:40 AM	27.13	27.15	27.12	27.13	12391
2/12/2016	10:41 AM	27.14	27.17	27.131	27.1389	15244
2/12/2016	10:42 AM	27.15	27.21	27.15	27.18	26920
2/12/2016	10:43 AM	27.1064	27.13	27.08	27.13	13655
2/12/2016	10:44 AM	27.16	27.16	27.09	27.1	50211
2/12/2016	10:45 AM	27.18	27.18	27.13	27.15	16336
2/12/2016	10:46 AM	27.27	27.27	27.18	27.18	30141
2/12/2016	10:47 AM	27.21	27.29	27.2	27.28	32599
2/12/2016	10:48 AM	27.22	27.25	27.2	27.2	22999
2/12/2016	10:49 AM	27.25	27.25	27.2	27.21	48772
2/12/2016	10:50 AM	27.22	27.28	27.21	27.27	28742
2/12/2016	10:51 AM	27.14	27.21	27.13	27.21	20942
2/12/2016	10:52 AM	27.06	27.141	27.06	27.141	23151
2/12/2016	10:53 AM	27.13	27.13	27.04	27.08	39192
2/12/2016	10:54 AM	27.13	27.15	27.07	27.12	32350
2/12/2016	10:55 AM	27.16	27.17	27.12	27.14	20604
2/12/2016	10:56 AM	27.13	27.16	27.1	27.16	8379
2/12/2016	10:57 AM	27.22	27.22	27.12	27.125	14937
2/12/2016	10:58 AM	27.25	27.29	27.21	27.22	22943
2/12/2016	10:59 AM	27.22	27.2622	27.2	27.254	33964
2/12/2016	11:00 AM	27.21	27.21	27.19	27.2	5400
2/12/2016	11:01 AM	27.06	27.19	27.06	27.19	21791
2/12/2016	11:02 AM	27.14	27.14	27.0343	27.06	9680
2/12/2016	11:03 AM	27.11	27.13	27.07	27.11	5200
2/12/2016	11:04 AM	27.09	27.13	27.08	27.12	11086
2/12/2016	11:05 AM	27.18	27.19	27.05	27.09	16178
2/12/2016	11:06 AM	27.16	27.21	27.15	27.18	15542
2/12/2016	11:07 AM	27.1	27.15	27.1	27.15	7885
2/12/2016	11:08 AM	27.03	27.1	27.03	27.1	18259
2/12/2016	11:09 AM	27	27.04	26.99	27.02	33348
2/12/2016	11:10 AM	27.02	27.038	27.01	27.0199	7261
2/12/2016	11:11 AM	27.03	27.05	27.005	27.02	31328
2/12/2016	11:12 AM	26.94	27.02	26.91	27.02	47109
2/12/2016	11:13 AM	26.88	26.95	26.88	26.93	79139
2/12/2016	11:14 AM	26.84	26.9	26.84	26.87	25463
2/12/2016	11:15 AM	26.745	26.85	26.745	26.85	24726
2/12/2016	11:16 AM	26.6599	26.751	26.65	26.75	52440
2/12/2016	11:17 AM	26.64	26.68	26.62	26.6699	44975
2/12/2016	11:18 AM	26.66	26.67	26.64	26.64	39061
2/12/2016	11:19 AM	26.67	26.68	26.65	26.67	36816
2/12/2016	11:20 AM	26.7	26.7	26.65	26.66	19531
2/12/2016	11:21 AM	26.68	26.7	26.64	26.69	76259
2/12/2016	11:22 AM	26.71	26.71	26.66	26.68	41900
2/12/2016	11:23 AM	26.65	26.71	26.65	26.71	24087
2/12/2016	11:24 AM	26.68	26.69	26.64	26.64	10780
2/12/2016	11:25 AM	26.601	26.68	26.6	26.66	84623
2/12/2016	11:26 AM	26.63	26.6457	26.6	26.61	23792
2/12/2016	11:27 AM	26.59	26.62	26.59	26.62	28342
2/12/2016	11:28 AM	26.545	26.61	26.54	26.59	28968
2/12/2016	11:29 AM	26.509	26.53	26.499	26.53	43759
2/12/2016	11:30 AM	26.46	26.53	26.43	26.51	76575
2/12/2016	11:31 AM	26.37	26.459	26.37	26.459	29697
2/12/2016	11:32 AM	26.43	26.47	26.38	26.38	34675
2/12/2016	11:33 AM	26.4	26.46	26.4	26.42	31476
2/12/2016	11:34 AM	26.42	26.42	26.39	26.39	13900
2/12/2016	11:35 AM	26.42	26.44	26.405	26.41	29216
2/12/2016	11:36 AM	26.4674	26.48	26.409	26.43	12160
2/12/2016	11:37 AM	26.52	26.52	26.4658	26.47	38522
2/12/2016	11:38 AM	26.53	26.55	26.5	26.53	33382
2/12/2016	11:39 AM	26.5263	26.55	26.51	26.54	20419
2/12/2016	11:40 AM	26.555	26.56	26.5159	26.5159	57732
2/12/2016	11:41 AM	26.515	26.5482	26.5	26.5482	22932
2/12/2016	11:42 AM	26.52	26.53	26.5178	26.52	3300
2/12/2016	11:43 AM	26.56	26.56	26.5	26.51	43905
2/12/2016	11:44 AM	26.49	26.56	26.47	26.55	25656
2/12/2016	11:45 AM	26.52	26.522	26.48	26.5	10332
2/12/2016	11:46 AM	26.47	26.5141	26.47	26.5141	7277
2/12/2016	11:47 AM	26.4999	26.5	26.4699	26.4699	11942
2/12/2016	11:48 AM	26.49	26.5001	26.47	26.47	12947
2/12/2016	11:49 AM	26.49	26.52	26.48	26.49	17642
2/12/2016	11:50 AM	26.52	26.53	26.49	26.51	25861
2/12/2016	11:51 AM	26.51	26.57	26.51	26.53	19983
2/12/2016	11:52 AM	26.53	26.55	26.5	26.51	13098
2/12/2016	11:53 AM	26.5715	26.5715	26.5299	26.54	4550
2/12/2016	11:54 AM	26.7	26.7	26.59	26.59	37040
2/12/2016	11:55 AM	26.751	26.77	26.69	26.7	28976
2/12/2016	11:56 AM	26.77	26.789	26.7466	26.75	25320
2/12/2016	11:57 AM	26.73	26.7678	26.73	26.76	26051
2/12/2016	11:58 AM	26.73	26.73	26.7001	26.73	7187
2/12/2016	11:59 AM	26.7	26.73	26.7	26.721	30653
2/12/2016	12:00 PM	26.71	26.72	26.6976	26.7	20111
2/12/2016	12:01 PM	26.72	26.73	26.64	26.6799	34609
2/12/2016	12:02 PM	26.6878	26.72	26.6878	26.7099	13600
2/12/2016	12:03 PM	26.6611	26.67	26.655	26.67	4900
2/12/2016	12:04 PM	26.73	26.74	26.67	26.67	5350
2/12/2016	12:05 PM	26.72	26.75	26.72	26.74	7000
2/12/2016	12:06 PM	26.66	26.72	26.65	26.72	23009
2/12/2016	12:07 PM	26.68	26.69	26.67	26.68	14319
2/12/2016	12:08 PM	26.73	26.73	26.66	26.67	7092
2/12/2016	12:09 PM	26.7	26.72	26.69	26.72	4200
2/12/2016	12:10 PM	26.72	26.74	26.7	26.71	9935
2/12/2016	12:11 PM	26.66	26.74	26.65	26.73	16149
2/12/2016	12:12 PM	26.69	26.72	26.66	26.66	10388
2/12/2016	12:13 PM	26.6399	26.69	26.62	26.69	20632
2/12/2016	12:14 PM	26.66	26.67	26.64	26.66	11481
2/12/2016	12:15 PM	26.62	26.67	26.62	26.67	7527
2/12/2016	12:16 PM	26.7	26.7	26.63	26.63	39550
2/12/2016	12:17 PM	26.66	26.71	26.65	26.71	8378
2/12/2016	12:18 PM	26.64	26.7	26.64	26.67	33639
2/12/2016	12:19 PM	26.6701	26.68	26.63	26.63	2230
2/12/2016	12:20 PM	26.6622	26.67	26.66	26.66	6300
2/12/2016	12:21 PM	26.6532	26.66	26.6499	26.66	8165
2/12/2016	12:22 PM	26.61	26.65	26.57	26.65	21475
2/12/2016	12:23 PM	26.59	26.63	26.59	26.63	2433
2/12/2016	12:24 PM	26.59	26.6084	26.5822	26.6084	5200
2/12/2016	12:25 PM	26.6	26.62	26.595	26.595	10461
2/12/2016	12:26 PM	26.6	26.62	26.59	26.59	12126
2/12/2016	12:27 PM	26.57	26.6	26.54	26.6	32345
2/12/2016	12:28 PM	26.5499	26.58	26.5499	26.5715	8837
2/12/2016	12:29 PM	26.57	26.586	26.5507	26.5507	8977
2/12/2016	12:30 PM	26.607	26.607	26.56	26.57	5549
2/12/2016	12:31 PM	26.6	26.63	26.58	26.59	11162
2/12/2016	12:32 PM	26.64	26.65	26.571	26.58	7030
2/12/2016	12:33 PM	26.65	26.67	26.63	26.64	24267
2/12/2016	12:34 PM	26.65	26.66	26.63	26.65	5068
2/12/2016	12:35 PM	26.67	26.68	26.64	26.65	9500
2/12/2016	12:36 PM	26.7	26.7	26.65	26.67	8155
2/12/2016	12:37 PM	26.68	26.73	26.68	26.71	41044
2/12/2016	12:38 PM	26.63	26.66	26.6238	26.66	5581
2/12/2016	12:39 PM	26.62	26.6399	26.6101	26.6101	7500
2/12/2016	12:40 PM	26.56	26.62	26.56	26.62	10700
2/12/2016	12:41 PM	26.57	26.59	26.5501	26.56	7272
2/12/2016	12:42 PM	26.6001	26.62	26.59	26.59	5500
2/12/2016	12:43 PM	26.58	26.6	26.57	26.6	2200
2/12/2016	12:44 PM	26.58	26.59	26.57	26.58	7783
2/12/2016	12:45 PM	26.53	26.56	26.51	26.56	19362
2/12/2016	12:46 PM	26.59	26.59	26.53	26.53	11068
2/12/2016	12:47 PM	26.61	26.61	26.59	26.59	1100
2/12/2016	12:48 PM	26.589	26.61	26.589	26.61	24897
2/12/2016	12:49 PM	26.61	26.61	26.58	26.59	6100
2/12/2016	12:50 PM	26.64	26.65	26.64	26.64	17909
2/12/2016	12:51 PM	26.63	26.64	26.6262	26.64	1509
2/12/2016	12:52 PM	26.66	26.67	26.65	26.65	20500
2/12/2016	12:53 PM	26.65	26.68	26.65	26.68	2111
2/12/2016	12:54 PM	26.64	26.65	26.64	26.65	5900
2/12/2016	12:55 PM	26.59	26.64	26.58	26.64	10490
2/12/2016	12:56 PM	26.58	26.6	26.58	26.6	4593
2/12/2016	12:57 PM	26.62	26.62	26.5899	26.59	24986
2/12/2016	12:58 PM	26.67	26.68	26.63	26.63	17217
2/12/2016	12:59 PM	26.69	26.7	26.6799	26.6799	13479
2/12/2016	1:00 PM	26.75	26.75	26.67	26.67	22011
2/12/2016	1:01 PM	26.82	26.8205	26.7299	26.7299	44272
2/12/2016	1:02 PM	26.72	26.82	26.72	26.82	40953
2/12/2016	1:03 PM	26.82	26.835	26.73	26.73	85994
2/12/2016	1:04 PM	26.825	26.85	26.8001	26.82	30730
2/12/2016	1:05 PM	26.85	26.85	26.81	26.83	25632
2/12/2016	1:06 PM	26.89	26.91	26.86	26.86	27377
2/12/2016	1:07 PM	26.97	26.979	26.9	26.906	37049
2/12/2016	1:08 PM	27.029	27.03	26.96	26.96	39924
2/12/2016	1:09 PM	27.05	27.05	27	27.029	28009
2/12/2016	1:10 PM	27	27.04	27	27.04	15504
2/12/2016	1:11 PM	27.04	27.04	27.0005	27.0005	9300
2/12/2016	1:12 PM	26.93	27.04	26.92	27.04	36427
2/12/2016	1:13 PM	26.956	26.956	26.92	26.93	13539
2/12/2016	1:14 PM	26.98	26.98	26.9378	26.95	20417
2/12/2016	1:15 PM	27	27	26.98	26.98	20366
2/12/2016	1:16 PM	27.031	27.04	27.01	27.01	9973
2/12/2016	1:17 PM	27.09	27.1	27.04	27.04	25091
2/12/2016	1:18 PM	27.02	27.09	27.02	27.09	29887
2/12/2016	1:19 PM	27.07	27.07	27	27.0159	17786
2/12/2016	1:20 PM	27.09	27.13	27.06	27.07	27302
2/12/2016	1:21 PM	27.09	27.09	27.06	27.0811	31520
2/12/2016	1:22 PM	27.0401	27.09	27.025	27.08	12505
2/12/2016	1:23 PM	27.05	27.06	27.04	27.04	12150
2/12/2016	1:24 PM	27.08	27.091	27.06	27.06	14413
2/12/2016	1:25 PM	27.1205	27.1299	27.08	27.09	7967
2/12/2016	1:26 PM	27.0578	27.14	27.0578	27.125	13917
2/12/2016	1:27 PM	27.03	27.075	27.02	27.06	32210
2/12/2016	1:28 PM	27.02	27.031	27	27.031	19374
2/12/2016	1:29 PM	26.985	27.04	26.985	27.03	4950
2/12/2016	1:30 PM	26.98	27	26.96	26.9907	20279
2/12/2016	1:31 PM	26.93	26.99	26.92	26.9716	13408
2/12/2016	1:32 PM	26.98	26.98	26.94	26.94	13733
2/12/2016	1:33 PM	26.98	27.01	26.98	27	6000
2/12/2016	1:34 PM	26.96	26.99	26.96	26.98	3950
2/12/2016	1:35 PM	26.92	26.95	26.92	26.95	15060
2/12/2016	1:36 PM	26.94	26.94	26.91	26.92	41372
2/12/2016	1:37 PM	26.95	26.95	26.92	26.95	11502
2/12/2016	1:38 PM	26.91	26.96	26.88	26.95	20993
2/12/2016	1:39 PM	26.95	26.98	26.91	26.91	30769
2/12/2016	1:40 PM	26.97	26.98	26.94	26.95	7506
2/12/2016	1:41 PM	27.01	27.03	26.95	26.96	13743
2/12/2016	1:42 PM	27.016	27.03	27.01	27.03	11270
2/12/2016	1:43 PM	26.96	27.01	26.95	27.01	8299
2/12/2016	1:44 PM	26.94	26.9725	26.93	26.95	18708
2/12/2016	1:45 PM	26.9362	26.94	26.92	26.93	8543
2/12/2016	1:46 PM	26.92	26.93	26.9195	26.9195	8096
2/12/2016	1:47 PM	26.93	26.94	26.92	26.93	21100
2/12/2016	1:48 PM	26.95	26.95	26.929	26.93	3900
2/12/2016	1:49 PM	26.9499	26.97	26.92	26.95	10300
2/12/2016	1:50 PM	26.89	26.94	26.89	26.94	7965
2/12/2016	1:51 PM	26.93	26.94	26.87	26.87	2200
2/12/2016	1:52 PM	26.91	26.93	26.91	26.93	1880
2/12/2016	1:53 PM	26.91	26.92	26.9001	26.91	5079
2/12/2016	1:54 PM	26.91	26.95	26.91	26.92	3320
2/12/2016	1:55 PM	26.9399	26.95	26.91	26.91	4120
2/12/2016	1:56 PM	26.92	26.94	26.89	26.93	9205
2/12/2016	1:57 PM	26.94	26.97	26.9399	26.94	12497
2/12/2016	1:58 PM	26.97	26.97	26.94	26.94	11544
2/12/2016	1:59 PM	26.9978	27	26.97	26.97	50815
2/12/2016	2:00 PM	26.96	26.97	26.96	26.9699	5611
2/12/2016	2:01 PM	26.94	26.979	26.94	26.96	8500
2/12/2016	2:02 PM	26.96	26.96	26.94	26.9499	8600
2/12/2016	2:03 PM	26.97	26.9799	26.97	26.97	3200
2/12/2016	2:04 PM	26.897	26.96	26.89	26.96	8286
2/12/2016	2:05 PM	26.9	26.91	26.86	26.89	11655
2/12/2016	2:06 PM	26.9101	26.9101	26.9	26.91	12980
2/12/2016	2:07 PM	26.89	26.93	26.89	26.91	18330
2/12/2016	2:08 PM	26.86	26.9	26.86	26.89	7912
2/12/2016	2:09 PM	26.761	26.85	26.76	26.85	43805
2/12/2016	2:10 PM	26.66	26.76	26.65	26.76	33022
2/12/2016	2:11 PM	26.68	26.69	26.63	26.65	27147
2/12/2016	2:12 PM	26.6001	26.66	26.6001	26.66	6825
2/12/2016	2:13 PM	26.68	26.7058	26.65	26.65	27959
2/12/2016	2:14 PM	26.63	26.68	26.625	26.67	14980
2/12/2016	2:15 PM	26.6	26.625	26.571	26.6224	10130
2/12/2016	2:16 PM	26.59	26.61	26.59	26.59	9317
2/12/2016	2:17 PM	26.55	26.59	26.5	26.59	49682
2/12/2016	2:18 PM	26.5838	26.6	26.5299	26.54	29706
2/12/2016	2:19 PM	26.63	26.64	26.59	26.59	11900
2/12/2016	2:20 PM	26.61	26.64	26.6	26.63	6400
2/12/2016	2:21 PM	26.67	26.67	26.61	26.61	16020
2/12/2016	2:22 PM	26.6299	26.66	26.61	26.66	21493
2/12/2016	2:23 PM	26.61	26.63	26.61	26.61	11044
2/12/2016	2:24 PM	26.5999	26.62	26.581	26.617	17566
2/12/2016	2:25 PM	26.59	26.61	26.58	26.6	10291
2/12/2016	2:26 PM	26.57	26.6	26.57	26.58	8438
2/12/2016	2:27 PM	26.54	26.57	26.53	26.56	9559
2/12/2016	2:28 PM	26.519	26.54	26.5	26.53	5763
2/12/2016	2:29 PM	26.47	26.506	26.47	26.506	34772
2/12/2016	2:30 PM	26.49	26.5399	26.471	26.471	10986
2/12/2016	2:31 PM	26.51	26.52	26.48	26.48	5170
2/12/2016	2:32 PM	26.5	26.5	26.47	26.5	27298
2/12/2016	2:33 PM	26.52	26.539	26.49	26.5099	37078
2/12/2016	2:34 PM	26.56	26.59	26.51	26.5216	15483
2/12/2016	2:35 PM	26.55	26.58	26.55	26.576	25496
2/12/2016	2:36 PM	26.5493	26.56	26.5399	26.56	5273
2/12/2016	2:37 PM	26.56	26.595	26.56	26.56	9400
2/12/2016	2:38 PM	26.59	26.61	26.57	26.57	10823
2/12/2016	2:39 PM	26.56	26.58	26.56	26.58	6887
2/12/2016	2:40 PM	26.57	26.5801	26.54	26.54	19018
2/12/2016	2:41 PM	26.56	26.58	26.55	26.57	9916
2/12/2016	2:42 PM	26.55	26.56	26.54	26.55	7445
2/12/2016	2:43 PM	26.5378	26.5859	26.526	26.559	10799
2/12/2016	2:44 PM	26.52	26.5364	26.52	26.5278	2250
2/12/2016	2:45 PM	26.45	26.51	26.45	26.51	17109
2/12/2016	2:46 PM	26.53	26.53	26.4005	26.44	97094
2/12/2016	2:47 PM	26.56	26.574	26.52	26.52	25304
2/12/2016	2:48 PM	26.54	26.59	26.54	26.575	34799
2/12/2016	2:49 PM	26.55	26.56	26.53	26.54	7693
2/12/2016	2:50 PM	26.5301	26.5561	26.53	26.55	15180
2/12/2016	2:51 PM	26.5	26.53	26.4864	26.53	3395
2/12/2016	2:52 PM	26.51	26.52	26.49	26.49	7868
2/12/2016	2:53 PM	26.4799	26.4999	26.455	26.4999	68860
2/12/2016	2:54 PM	26.48	26.49	26.44	26.475	17933
2/12/2016	2:55 PM	26.47	26.47	26.46	26.46	6300
2/12/2016	2:56 PM	26.47	26.49	26.4699	26.47	19833
2/12/2016	2:57 PM	26.45	26.463	26.43	26.46	20780
2/12/2016	2:58 PM	26.47	26.5	26.47	26.47	2576
2/12/2016	2:59 PM	26.51	26.51	26.4964	26.5	13107
2/12/2016	3:00 PM	26.52	26.52	26.49	26.5	8513
2/12/2016	3:01 PM	26.51	26.54	26.5	26.52	31520
2/12/2016	3:02 PM	26.5261	26.54	26.5	26.51	11230
2/12/2016	3:03 PM	26.6	26.6	26.52	26.52	13275
2/12/2016	3:04 PM	26.6	26.63	26.58	26.59	16177
2/12/2016	3:05 PM	26.5535	26.585	26.5535	26.58	12716
2/12/2016	3:06 PM	26.46	26.57	26.46	26.57	47502
2/12/2016	3:07 PM	26.5061	26.51	26.465	26.47	27629
2/12/2016	3:08 PM	26.53	26.53	26.5	26.5	21221
2/12/2016	3:09 PM	26.51	26.52	26.5	26.52	9474
2/12/2016	3:10 PM	26.5	26.52	26.49	26.52	34777
2/12/2016	3:11 PM	26.45	26.5099	26.44	26.5	23183
2/12/2016	3:12 PM	26.43	26.45	26.43	26.45	40304
2/12/2016	3:13 PM	26.404	26.44	26.39	26.42	35162
2/12/2016	3:14 PM	26.4	26.41	26.39	26.4	14100
2/12/2016	3:15 PM	26.4065	26.4085	26.39	26.4085	7629
2/12/2016	3:16 PM	26.38	26.405	26.37	26.39	33948
2/12/2016	3:17 PM	26.36	26.389	26.349	26.38	26351
2/12/2016	3:18 PM	26.33	26.359	26.33	26.34	36279
2/12/2016	3:19 PM	26.33	26.3361	26.31	26.335	39205
2/12/2016	3:20 PM	26.34	26.3599	26.3161	26.32	6970
2/12/2016	3:21 PM	26.32	26.3399	26.31	26.339	11583
2/12/2016	3:22 PM	26.38	26.38	26.318	26.335	23684
2/12/2016	3:23 PM	26.39	26.39	26.35	26.38	28220
2/12/2016	3:24 PM	26.364	26.3805	26.3561	26.3805	9358
2/12/2016	3:25 PM	26.396	26.4088	26.342	26.3533	19926
2/12/2016	3:26 PM	26.46	26.46	26.38	26.39	25663
2/12/2016	3:27 PM	26.46	26.49	26.46	26.47	44829
2/12/2016	3:28 PM	26.48	26.48	26.46	26.47	12400
2/12/2016	3:29 PM	26.47	26.48	26.46	26.475	14700
2/12/2016	3:30 PM	26.3635	26.47	26.36	26.47	36803
2/12/2016	3:31 PM	26.426	26.459	26.38	26.38	41537
2/12/2016	3:32 PM	26.4668	26.47	26.42	26.42	29872
2/12/2016	3:33 PM	26.491	26.5	26.45	26.46	25541
2/12/2016	3:34 PM	26.5401	26.56	26.51	26.51	28964
2/12/2016	3:35 PM	26.61	26.6264	26.55	26.55	29639
2/12/2016	3:36 PM	26.62	26.64	26.58	26.6	59292
2/12/2016	3:37 PM	26.6	26.627	26.6	26.62	55205
2/12/2016	3:38 PM	26.6	26.63	26.59	26.59	28479
2/12/2016	3:39 PM	26.6	26.6101	26.585	26.59	16825
2/12/2016	3:40 PM	26.59	26.6	26.56	26.598	16584
2/12/2016	3:41 PM	26.55	26.59	26.55	26.585	25015
2/12/2016	3:42 PM	26.57	26.58	26.54	26.55	37262
2/12/2016	3:43 PM	26.56	26.61	26.56	26.58	59738
2/12/2016	3:44 PM	26.44	26.555	26.44	26.55	28441
2/12/2016	3:45 PM	26.44	26.4685	26.43	26.435	31220
2/12/2016	3:46 PM	26.41	26.46	26.397	26.44	18306
2/12/2016	3:47 PM	26.37	26.41	26.36	26.41	21289
2/12/2016	3:48 PM	26.4	26.4	26.3726	26.38	15441
2/12/2016	3:49 PM	26.41	26.4101	26.37	26.41	19531
2/12/2016	3:50 PM	26.35	26.41	26.35	26.41	30450
2/12/2016	3:51 PM	26.42	26.42	26.3534	26.36	20965
2/12/2016	3:52 PM	26.436	26.45	26.39	26.4	23726
2/12/2016	3:53 PM	26.47	26.48	26.431	26.431	14515
2/12/2016	3:54 PM	26.44	26.47	26.44	26.465	13432
2/12/2016	3:55 PM	26.406	26.44	26.406	26.44	35941
2/12/2016	3:56 PM	26.42	26.46	26.41	26.41	24586
2/12/2016	3:57 PM	26.3701	26.4241	26.3701	26.42	16811
2/12/2016	3:58 PM	26.3769	26.4	26.3734	26.38	61452
2/12/2016	3:59 PM	26.379	26.4051	26.37	26.385	72268
2/12/2016	4:00 PM	26.39	26.44	26.37	26.375	90335
2/16/2016	9:31 AM	25.14	25.25	25.1	25.22	138961
2/16/2016	9:32 AM	25.17	25.23	25.1	25.14	59458
2/16/2016	9:33 AM	25.2	25.233	25.17	25.17	93754
2/16/2016	9:34 AM	25.2	25.26	25.17	25.195	100469
2/16/2016	9:35 AM	25.21	25.24	25.182	25.21	107536
2/16/2016	9:36 AM	25.12	25.2	25.06	25.2	85898
2/16/2016	9:37 AM	25.11	25.195	25.09	25.11	44093
2/16/2016	9:38 AM	25.095	25.13	25.08	25.11	45932
2/16/2016	9:39 AM	25.12	25.1688	25.0701	25.0911	69503
2/16/2016	9:40 AM	25.15	25.15	25.08	25.12	75254
2/16/2016	9:41 AM	25.08	25.165	25.08	25.15	43506
2/16/2016	9:42 AM	25.1101	25.15	25.062	25.0736	37636
2/16/2016	9:43 AM	24.95	25.1	24.95	25.1	112640
2/16/2016	9:44 AM	24.93	24.99	24.93	24.94	33352
2/16/2016	9:45 AM	24.91	24.94	24.9033	24.93	47410
2/16/2016	9:46 AM	24.86	24.9199	24.8321	24.91	64880
2/16/2016	9:47 AM	24.93	24.94	24.86	24.86	52746
2/16/2016	9:48 AM	25.0001	25.01	24.9	24.92	58733
2/16/2016	9:49 AM	25.03	25.0478	24.9911	24.9911	63031
2/16/2016	9:50 AM	25.002	25.04	24.98	25.04	36728
2/16/2016	9:51 AM	25.1	25.1062	25	25.01	31749
2/16/2016	9:52 AM	25.04	25.105	25.035	25.1	37870
2/16/2016	9:53 AM	25.1488	25.16	25.04	25.04	59653
2/16/2016	9:54 AM	25.19	25.2	25.129	25.15	80922
2/16/2016	9:55 AM	25.15	25.2	25.1036	25.18	26516
2/16/2016	9:56 AM	25.1699	25.1699	25.13	25.165	31264
2/16/2016	9:57 AM	25.17	25.19	25.15	25.16	42555
2/16/2016	9:58 AM	25.12	25.18	25.11	25.16	36006
2/16/2016	9:59 AM	25.1	25.15	25.09	25.14	12018
2/16/2016	10:00 AM	25.16	25.16	25.0901	25.1	59699
2/16/2016	10:01 AM	25.09	25.17	25.09	25.15	5304
2/16/2016	10:02 AM	25.04	25.1	25.04	25.08	40023
2/16/2016	10:03 AM	25.13	25.14	25.04	25.06	38851
2/16/2016	10:04 AM	25.2888	25.29	25.08	25.1	42894
2/16/2016	10:05 AM	25.31	25.32	25.285	25.285	83412
2/16/2016	10:06 AM	25.342	25.4199	25.325	25.3499	45735
2/16/2016	10:07 AM	25.38	25.38	25.3414	25.36	39283
2/16/2016	10:08 AM	25.345	25.4	25.33	25.38	104193
2/16/2016	10:09 AM	25.3701	25.3701	25.32	25.35	38944
2/16/2016	10:10 AM	25.355	25.42	25.332	25.38	41820
2/16/2016	10:11 AM	25.33	25.3699	25.32	25.36	60449
2/16/2016	10:12 AM	25.3	25.37	25.29	25.3301	24175
2/16/2016	10:13 AM	25.2365	25.29	25.22	25.28	41701
2/16/2016	10:14 AM	25.21	25.24	25.2	25.23	12602
2/16/2016	10:15 AM	25.19	25.215	25.1725	25.21	13663
2/16/2016	10:16 AM	25.21	25.24	25.2	25.2	32030
2/16/2016	10:17 AM	25.13	25.2038	25.11	25.2038	16626
2/16/2016	10:18 AM	25.12	25.149	25.11	25.14	18131
2/16/2016	10:19 AM	25.16	25.19	25.1139	25.13	9118
2/16/2016	10:20 AM	25.22	25.225	25.15	25.159	36260
2/16/2016	10:21 AM	25.215	25.25	25.2	25.21	21907
2/16/2016	10:22 AM	25.19	25.21	25.1659	25.21	16255
2/16/2016	10:23 AM	25.2699	25.2699	25.19	25.19	6655
2/16/2016	10:24 AM	25.18	25.26	25.15	25.26	32837
2/16/2016	10:25 AM	25.23	25.23	25.16	25.17	22328
2/16/2016	10:26 AM	25.339	25.339	25.23	25.23	30726
2/16/2016	10:27 AM	25.34	25.35	25.31	25.32	23484
2/16/2016	10:28 AM	25.31	25.36	25.27	25.35	22189
2/16/2016	10:29 AM	25.35	25.35	25.31	25.32	18277
2/16/2016	10:30 AM	25.36	25.37	25.32	25.331	21209
2/16/2016	10:31 AM	25.4099	25.4222	25.31	25.325	77664
2/16/2016	10:32 AM	25.33	25.42	25.3115	25.41	30581
2/16/2016	10:33 AM	25.34	25.36	25.32	25.35	29687
2/16/2016	10:34 AM	25.2601	25.34	25.235	25.34	33964
2/16/2016	10:35 AM	25.18	25.23	25.17	25.23	75505
2/16/2016	10:36 AM	25.14	25.2	25.135	25.18	32082
2/16/2016	10:37 AM	25.2	25.21	25.12	25.14	17436
2/16/2016	10:38 AM	25.2353	25.25	25.21	25.22	17059
2/16/2016	10:39 AM	25.21	25.22	25.18	25.21	11089
2/16/2016	10:40 AM	25.19	25.23	25.19	25.2	4640
2/16/2016	10:41 AM	25.16	25.22	25.16	25.19	26642
2/16/2016	10:42 AM	25.119	25.16	25.11	25.15	29469
2/16/2016	10:43 AM	25.1375	25.1599	25.08	25.1	76180
2/16/2016	10:44 AM	25.1817	25.2	25.15	25.16	35618
2/16/2016	10:45 AM	25.11	25.18	25.11	25.18	6961
2/16/2016	10:46 AM	25.14	25.152	25.125	25.13	12199
2/16/2016	10:47 AM	25.14	25.17	25.11	25.11	20424
2/16/2016	10:48 AM	25.11	25.14	25.1	25.13	6620
2/16/2016	10:49 AM	25.16	25.17	25.1	25.1	19875
2/16/2016	10:50 AM	25.17	25.17	25.15	25.16	9085
2/16/2016	10:51 AM	25.2199	25.22	25.17	25.17	16802
2/16/2016	10:52 AM	25.2	25.23	25.199	25.21	8219
2/16/2016	10:53 AM	25.2499	25.2499	25.19	25.19	22577
2/16/2016	10:54 AM	25.35	25.35	25.25	25.25	32647
2/16/2016	10:55 AM	25.34	25.3599	25.3251	25.35	23704
2/16/2016	10:56 AM	25.37	25.37	25.3459	25.35	15700
2/16/2016	10:57 AM	25.37	25.389	25.35	25.35	9200
2/16/2016	10:58 AM	25.45	25.46	25.388	25.39	87237
2/16/2016	10:59 AM	25.43	25.46	25.42	25.45	15461
2/16/2016	11:00 AM	25.45	25.45	25.4	25.44	16579
2/16/2016	11:01 AM	25.3508	25.44	25.35	25.44	13918
2/16/2016	11:02 AM	25.34	25.37	25.3312	25.3653	9451
2/16/2016	11:03 AM	25.39	25.39	25.34	25.35	4691
2/16/2016	11:04 AM	25.43	25.44	25.39	25.39	10307
2/16/2016	11:05 AM	25.41	25.439	25.38	25.435	12597
2/16/2016	11:06 AM	25.6	25.62	25.42	25.42	102176
2/16/2016	11:07 AM	25.65	25.65	25.57	25.58	32095
2/16/2016	11:08 AM	25.591	25.68	25.59	25.65	80531
2/16/2016	11:09 AM	25.5935	25.61	25.59	25.6	17800
2/16/2016	11:10 AM	25.6	25.61	25.57	25.61	11400
2/16/2016	11:11 AM	25.6563	25.69	25.63	25.63	20785
2/16/2016	11:12 AM	25.66	25.7	25.66	25.6799	34140
2/16/2016	11:13 AM	25.61	25.6726	25.59	25.6655	11120
2/16/2016	11:14 AM	25.621	25.66	25.61	25.61	11321
2/16/2016	11:15 AM	25.62	25.65	25.61	25.61	17770
2/16/2016	11:16 AM	25.6203	25.64	25.5935	25.62	10482
2/16/2016	11:17 AM	25.6219	25.67	25.62	25.63	8126
2/16/2016	11:18 AM	25.62	25.67	25.61	25.65	7881
2/16/2016	11:19 AM	25.5692	25.625	25.56	25.62	21963
2/16/2016	11:20 AM	25.49	25.57	25.49	25.57	29219
2/16/2016	11:21 AM	25.46	25.507	25.46	25.48	6414
2/16/2016	11:22 AM	25.439	25.45	25.425	25.44	6514
2/16/2016	11:23 AM	25.47	25.47	25.43	25.43	3801
2/16/2016	11:24 AM	25.455	25.4945	25.455	25.4865	13838
2/16/2016	11:25 AM	25.5	25.52	25.46	25.46	17209
2/16/2016	11:26 AM	25.47	25.49	25.43	25.48	9626
2/16/2016	11:27 AM	25.47	25.48	25.45	25.45	4695
2/16/2016	11:28 AM	25.47	25.49	25.45	25.4899	7300
2/16/2016	11:29 AM	25.52	25.53	25.4675	25.47	18687
2/16/2016	11:30 AM	25.48	25.51	25.48	25.51	11895
2/16/2016	11:31 AM	25.46	25.49	25.4363	25.48	21509
2/16/2016	11:32 AM	25.32	25.46	25.31	25.46	34885
2/16/2016	11:33 AM	25.34	25.34	25.29	25.32	31026
2/16/2016	11:34 AM	25.37	25.37	25.34	25.34	13999
2/16/2016	11:35 AM	25.34	25.39	25.33	25.39	12612
2/16/2016	11:36 AM	25.37	25.393	25.34	25.34	12928
2/16/2016	11:37 AM	25.38	25.38	25.35	25.35	10398
2/16/2016	11:38 AM	25.32	25.38	25.31	25.3601	8727
2/16/2016	11:39 AM	25.2868	25.32	25.27	25.3122	14411
2/16/2016	11:40 AM	25.288	25.288	25.28	25.28	2457
2/16/2016	11:41 AM	25.33	25.34	25.2878	25.2878	3599
2/16/2016	11:42 AM	25.33	25.345	25.318	25.34	14695
2/16/2016	11:43 AM	25.31	25.34	25.31	25.34	8014
2/16/2016	11:44 AM	25.27	25.305	25.27	25.305	8499
2/16/2016	11:45 AM	25.27	25.28	25.2539	25.26	11549
2/16/2016	11:46 AM	25.28	25.28	25.26	25.27	1100
2/16/2016	11:47 AM	25.28	25.28	25.24	25.27	10750
2/16/2016	11:48 AM	25.3	25.3	25.27	25.29	29980
2/16/2016	11:49 AM	25.28	25.285	25.24	25.285	9008
2/16/2016	11:50 AM	25.28	25.3089	25.27	25.2715	24131
2/16/2016	11:51 AM	25.29	25.29	25.27	25.27	24155
2/16/2016	11:52 AM	25.3419	25.35	25.31	25.319	14999
2/16/2016	11:53 AM	25.29	25.34	25.27	25.34	27811
2/16/2016	11:54 AM	25.2	25.2999	25.2	25.29	47529
2/16/2016	11:55 AM	25.195	25.2	25.18	25.2	35808
2/16/2016	11:56 AM	25.195	25.2299	25.18	25.19	24400
2/16/2016	11:57 AM	25.176	25.19	25.176	25.19	12687
2/16/2016	11:58 AM	25.1892	25.19	25.1311	25.17	31571
2/16/2016	11:59 AM	25.14	25.18	25.14	25.18	16620
2/16/2016	12:00 PM	25.1	25.14	25.09	25.14	21757
2/16/2016	12:01 PM	25.131	25.1345	25.1	25.1	2400
2/16/2016	12:02 PM	25.08	25.14	25.065	25.13	61810
2/16/2016	12:03 PM	24.96	25.08	24.96	25.08	174127
2/16/2016	12:04 PM	25	25.02	24.95	24.95	28455
2/16/2016	12:05 PM	24.99	25.01	24.99	24.9994	8756
2/16/2016	12:06 PM	24.99	25.02	24.97	24.999	45206
2/16/2016	12:07 PM	25.041	25.05	25	25	12750
2/16/2016	12:08 PM	25.031	25.031	25.01	25.01	4488
2/16/2016	12:09 PM	25.079	25.08	25.04	25.04	28795
2/16/2016	12:10 PM	25.08	25.09	25.07	25.08	4293
2/16/2016	12:11 PM	25.13	25.14	25.06	25.07	11853
2/16/2016	12:12 PM	25.1	25.13	25.1	25.125	15894
2/16/2016	12:13 PM	25.11	25.12	25.0909	25.0909	26542
2/16/2016	12:14 PM	25.12	25.12	25.0939	25.12	2057
2/16/2016	12:15 PM	25.13	25.1499	25.1255	25.14	7450
2/16/2016	12:16 PM	25.11	25.13	25.0936	25.13	25604
2/16/2016	12:17 PM	25.11	25.15	25.11	25.125	14932
2/16/2016	12:18 PM	25.06	25.095	25.0568	25.095	24609
2/16/2016	12:19 PM	25.12	25.12	25.04	25.06	17601
2/16/2016	12:20 PM	25.11	25.12	25.09	25.1192	3427
2/16/2016	12:21 PM	25.09	25.12	25.07	25.12	15800
2/16/2016	12:22 PM	25.06	25.08	25.05	25.08	8950
2/16/2016	12:23 PM	25.03	25.07	25.02	25.058	29640
2/16/2016	12:24 PM	25.04	25.05	25.0215	25.03	3099
2/16/2016	12:25 PM	25.04	25.04	25.01	25.03	3260
2/16/2016	12:26 PM	25.03	25.04	25	25.02	36108
2/16/2016	12:27 PM	25.06	25.09	25.02	25.0299	20364
2/16/2016	12:28 PM	25.06	25.075	25.05	25.0599	6769
2/16/2016	12:29 PM	25.05	25.07	25.04	25.06	7216
2/16/2016	12:30 PM	25.0646	25.07	25.04	25.04	9360
2/16/2016	12:31 PM	25.025	25.0595	25.02	25.05	18646
2/16/2016	12:32 PM	25.02	25.0401	25.02	25.04	10229
2/16/2016	12:33 PM	25.05	25.08	25.03	25.03	7533
2/16/2016	12:34 PM	25.05	25.07	25.05	25.07	6234
2/16/2016	12:35 PM	25.09	25.09	25.06	25.06	16623
2/16/2016	12:36 PM	25.07	25.09	25.05	25.079	27710
2/16/2016	12:37 PM	25.08	25.08	25.0601	25.0601	4071
2/16/2016	12:38 PM	25.1	25.1	25.07	25.075	5410
2/16/2016	12:39 PM	25.14	25.14	25.09	25.1	15615
2/16/2016	12:40 PM	25.13	25.15	25.13	25.1401	18239
2/16/2016	12:41 PM	25.2	25.2	25.13	25.13	22360
2/16/2016	12:42 PM	25.1908	25.21	25.19	25.19	27410
2/16/2016	12:43 PM	25.18	25.19	25.1799	25.19	3600
2/16/2016	12:44 PM	25.15	25.1766	25.14	25.1766	31894
2/16/2016	12:45 PM	25.19	25.19	25.16	25.17	17692
2/16/2016	12:46 PM	25.1776	25.19	25.17	25.19	6083
2/16/2016	12:47 PM	25.12	25.16	25.11	25.16	15834
2/16/2016	12:48 PM	25.11	25.12	25.1	25.12	1600
2/16/2016	12:49 PM	25.09	25.11	25.09	25.11	1600
2/16/2016	12:50 PM	25.08	25.1	25.08	25.09	2636
2/16/2016	12:51 PM	25.11	25.126	25.095	25.1	3110
2/16/2016	12:52 PM	25.08	25.12	25.08	25.1199	4033
2/16/2016	12:53 PM	25.08	25.1	25.079	25.08	5221
2/16/2016	12:54 PM	24.9901	25.05	24.98	25.05	56839
2/16/2016	12:55 PM	24.94	25	24.94	25	47714
2/16/2016	12:56 PM	24.92	24.96	24.92	24.94	23537
2/16/2016	12:57 PM	24.93	24.9301	24.9	24.9208	47038
2/16/2016	12:58 PM	24.94	24.94	24.929	24.9364	39150
2/16/2016	12:59 PM	24.95	24.95	24.9	24.94	45312
2/16/2016	1:00 PM	24.9199	24.94	24.9199	24.94	8609
2/16/2016	1:01 PM	24.9139	24.92	24.8986	24.92	21367
2/16/2016	1:02 PM	24.8925	24.9009	24.88	24.9009	18223
2/16/2016	1:03 PM	24.89	24.9	24.88	24.89	14675
2/16/2016	1:04 PM	24.88	24.9	24.8775	24.89	9957
2/16/2016	1:05 PM	24.86	24.8799	24.86	24.8749	16412
2/16/2016	1:06 PM	24.82	24.92	24.82	24.8522	52482
2/16/2016	1:07 PM	24.83	24.85	24.82	24.827	38266
2/16/2016	1:08 PM	24.8605	24.886	24.83	24.83	19245
2/16/2016	1:09 PM	24.9	24.9	24.87	24.88	24958
2/16/2016	1:10 PM	24.8893	24.91	24.8893	24.9	2300
2/16/2016	1:11 PM	24.85	24.88	24.83	24.88	14727
2/16/2016	1:12 PM	24.8445	24.86	24.8201	24.86	25665
2/16/2016	1:13 PM	24.8862	24.8899	24.85	24.859	12978
2/16/2016	1:14 PM	24.9	24.91	24.88	24.8805	8186
2/16/2016	1:15 PM	24.89	24.92	24.87	24.89	15471
2/16/2016	1:16 PM	24.86	24.89	24.86	24.89	1746
2/16/2016	1:17 PM	24.8642	24.87	24.85	24.86	10902
2/16/2016	1:18 PM	24.8271	24.86	24.82	24.86	6791
2/16/2016	1:19 PM	24.81	24.8378	24.8001	24.83	23041
2/16/2016	1:20 PM	24.79	24.81	24.78	24.81	46160
2/16/2016	1:21 PM	24.79	24.8371	24.79	24.79	28106
2/16/2016	1:22 PM	24.8	24.81	24.78	24.78	11190
2/16/2016	1:23 PM	24.85	24.855	24.81	24.82	8190
2/16/2016	1:24 PM	24.83	24.86	24.8299	24.86	18353
2/16/2016	1:25 PM	24.83	24.84	24.82	24.82	3253
2/16/2016	1:26 PM	24.83	24.84	24.82	24.82	2452
2/16/2016	1:27 PM	24.82	24.835	24.79	24.83	10486
2/16/2016	1:28 PM	24.85	24.85	24.82	24.83	17828
2/16/2016	1:29 PM	24.88	24.89	24.86	24.86	34581
2/16/2016	1:30 PM	24.89	24.92	24.88	24.9	62610
2/16/2016	1:31 PM	24.94	24.9499	24.878	24.88	16176
2/16/2016	1:32 PM	24.88	24.939	24.88	24.939	12696
2/16/2016	1:33 PM	24.91	24.91	24.88	24.88	2200
2/16/2016	1:34 PM	24.91	24.92	24.89	24.9	6123
2/16/2016	1:35 PM	24.9164	24.93	24.91	24.9101	11921
2/16/2016	1:36 PM	24.93	24.94	24.92	24.92	3833
2/16/2016	1:37 PM	24.9	24.951	24.9	24.92	11595
2/16/2016	1:38 PM	24.94	24.95	24.9	24.9	11775
2/16/2016	1:39 PM	24.93	24.94	24.92	24.94	9437
2/16/2016	1:40 PM	24.96	24.96	24.912	24.92	7917
2/16/2016	1:41 PM	24.96	24.97	24.95	24.95	9220
2/16/2016	1:42 PM	24.9567	24.961	24.95	24.955	4592
2/16/2016	1:43 PM	24.92	24.95	24.92	24.95	3480
2/16/2016	1:44 PM	24.955	24.955	24.92	24.92	6195
2/16/2016	1:45 PM	24.94	24.94	24.94	24.94	800
2/16/2016	1:46 PM	24.96	24.9691	24.94	24.94	4707
2/16/2016	1:47 PM	24.958	24.97	24.95	24.96	6600
2/16/2016	1:48 PM	24.95	24.96	24.94	24.96	24000
2/16/2016	1:49 PM	24.95	24.9591	24.935	24.95	10539
2/16/2016	1:50 PM	24.94	24.95	24.93	24.94	7140
2/16/2016	1:51 PM	24.9101	24.95	24.9101	24.95	14472
2/16/2016	1:52 PM	24.91	24.92	24.91	24.91	3600
2/16/2016	1:53 PM	24.9	24.91	24.9	24.91	3705
2/16/2016	1:54 PM	24.85	24.88	24.85	24.88	19417
2/16/2016	1:55 PM	24.85	24.86	24.82	24.84	58477
2/16/2016	1:56 PM	24.87	24.88	24.86	24.86	19588
2/16/2016	1:57 PM	24.86	24.86	24.8432	24.86	6700
2/16/2016	1:58 PM	24.85	24.86	24.82	24.86	7471
2/16/2016	1:59 PM	24.869	24.88	24.85	24.85	6020
2/16/2016	2:00 PM	24.86	24.86	24.86	24.86	600
2/16/2016	2:01 PM	24.82	24.85	24.82	24.85	9221
2/16/2016	2:02 PM	24.8048	24.83	24.8048	24.82	14106
2/16/2016	2:03 PM	24.74	24.8	24.73	24.8	92124
2/16/2016	2:04 PM	24.78	24.79	24.74	24.74	10958
2/16/2016	2:05 PM	24.76	24.77	24.76	24.77	4850
2/16/2016	2:06 PM	24.7642	24.7642	24.73	24.75	7388
2/16/2016	2:07 PM	24.84	24.84	24.765	24.765	13279
2/16/2016	2:08 PM	24.83	24.87	24.83	24.84	12400
2/16/2016	2:09 PM	24.8	24.85	24.8	24.83	25406
2/16/2016	2:10 PM	24.84	24.84	24.799	24.7999	7008
2/16/2016	2:11 PM	24.76	24.83	24.75	24.82	45057
2/16/2016	2:12 PM	24.77	24.77	24.73	24.73	26001
2/16/2016	2:13 PM	24.75	24.76	24.74	24.76	4153
2/16/2016	2:14 PM	24.7701	24.7701	24.74	24.75	3373
2/16/2016	2:15 PM	24.78	24.79	24.76	24.79	2200
2/16/2016	2:16 PM	24.79	24.8	24.781	24.8	9561
2/16/2016	2:17 PM	24.74	24.77	24.7309	24.77	9850
2/16/2016	2:18 PM	24.78	24.79	24.74	24.74	5677
2/16/2016	2:19 PM	24.819	24.83	24.78	24.78	13460
2/16/2016	2:20 PM	24.79	24.82	24.79	24.81	5280
2/16/2016	2:21 PM	24.78	24.8	24.76	24.78	7740
2/16/2016	2:22 PM	24.76	24.779	24.75	24.779	3430
2/16/2016	2:23 PM	24.752	24.8	24.752	24.76	6004
2/16/2016	2:24 PM	24.777	24.78	24.74	24.75	2869
2/16/2016	2:25 PM	24.761	24.77	24.76	24.77	3015
2/16/2016	2:26 PM	24.76	24.779	24.76	24.76	12499
2/16/2016	2:27 PM	24.86	24.88	24.77	24.77	24352
2/16/2016	2:28 PM	24.86	24.88	24.84	24.879	12990
2/16/2016	2:29 PM	24.8	24.81	24.785	24.81	4825
2/16/2016	2:30 PM	24.75	24.8105	24.75	24.8097	28235
2/16/2016	2:31 PM	24.72	24.765	24.7101	24.75	22920
2/16/2016	2:32 PM	24.75	24.75	24.7	24.71	14540
2/16/2016	2:33 PM	24.71	24.73	24.71	24.7291	7102
2/16/2016	2:34 PM	24.77	24.77	24.71	24.71	11428
2/16/2016	2:35 PM	24.78	24.78	24.76	24.761	11503
2/16/2016	2:36 PM	24.77	24.78	24.75	24.78	25903
2/16/2016	2:37 PM	24.79	24.82	24.776	24.78	12830
2/16/2016	2:38 PM	24.85	24.857	24.81	24.81	10659
2/16/2016	2:39 PM	24.87	24.88	24.851	24.86	14619
2/16/2016	2:40 PM	24.8699	24.8899	24.86	24.87	15934
2/16/2016	2:41 PM	24.83	24.86	24.83	24.86	16529
2/16/2016	2:42 PM	24.86	24.86	24.83	24.83	5960
2/16/2016	2:43 PM	24.85	24.86	24.84	24.86	5100
2/16/2016	2:44 PM	24.86	24.87	24.85	24.8599	12667
2/16/2016	2:45 PM	24.83	24.84	24.82	24.84	14387
2/16/2016	2:46 PM	24.83	24.841	24.82	24.84	13212
2/16/2016	2:47 PM	24.85	24.87	24.84	24.84	21557
2/16/2016	2:48 PM	24.86	24.869	24.85	24.851	8740
2/16/2016	2:49 PM	24.86	24.865	24.84	24.85	6800
2/16/2016	2:50 PM	24.85	24.86	24.849	24.85	4700
2/16/2016	2:51 PM	24.86	24.86	24.83	24.835	11750
2/16/2016	2:52 PM	24.87	24.8701	24.85	24.85	23054
2/16/2016	2:53 PM	24.849	24.87	24.82	24.87	12714
2/16/2016	2:54 PM	24.855	24.855	24.839	24.84	4399
2/16/2016	2:55 PM	24.91	24.91	24.86	24.86	14172
2/16/2016	2:56 PM	24.8733	24.909	24.8733	24.9	18309
2/16/2016	2:57 PM	24.8899	24.8899	24.86	24.86	6724
2/16/2016	2:58 PM	24.86	24.8818	24.86	24.8818	3598
2/16/2016	2:59 PM	24.85	24.86	24.85	24.86	3600
2/16/2016	3:00 PM	24.85	24.85	24.839	24.8466	7500
2/16/2016	3:01 PM	24.85	24.86	24.82	24.83	17731
2/16/2016	3:02 PM	24.83	24.859	24.83	24.859	7700
2/16/2016	3:03 PM	24.83	24.84	24.82	24.83	5168
2/16/2016	3:04 PM	24.81	24.82	24.8	24.82	5609
2/16/2016	3:05 PM	24.84	24.86	24.82	24.82	7851
2/16/2016	3:06 PM	24.84	24.8634	24.84	24.85	7224
2/16/2016	3:07 PM	24.93	24.93	24.85	24.85	27313
2/16/2016	3:08 PM	24.92	24.95	24.92	24.94	10342
2/16/2016	3:09 PM	24.93	24.9362	24.9185	24.92	6105
2/16/2016	3:10 PM	24.95	24.95	24.9201	24.9201	16100
2/16/2016	3:11 PM	24.95	24.95	24.93	24.95	15644
2/16/2016	3:12 PM	24.924	24.95	24.905	24.95	19392
2/16/2016	3:13 PM	24.96	24.98	24.94	24.94	18627
2/16/2016	3:14 PM	24.93	24.953	24.92	24.95	11829
2/16/2016	3:15 PM	24.83	24.9299	24.83	24.9299	23273
2/16/2016	3:16 PM	24.79	24.83	24.78	24.83	15904
2/16/2016	3:17 PM	24.81	24.81	24.79	24.7901	12100
2/16/2016	3:18 PM	24.8	24.81	24.7912	24.8	8765
2/16/2016	3:19 PM	24.83	24.84	24.8199	24.8199	3851
2/16/2016	3:20 PM	24.83	24.84	24.829	24.84	7824
2/16/2016	3:21 PM	24.811	24.82	24.8	24.81	11101
2/16/2016	3:22 PM	24.7999	24.81	24.799	24.8	1988
2/16/2016	3:23 PM	24.81	24.82	24.8	24.8	15753
2/16/2016	3:24 PM	24.79	24.8	24.79	24.8	2095
2/16/2016	3:25 PM	24.81	24.8115	24.77	24.78	9856
2/16/2016	3:26 PM	24.79	24.82	24.79	24.8	4936
2/16/2016	3:27 PM	24.78	24.785	24.7651	24.78	17083
2/16/2016	3:28 PM	24.77	24.78	24.76	24.77	17261
2/16/2016	3:29 PM	24.77	24.7871	24.77	24.77	25417
2/16/2016	3:30 PM	24.75	24.77	24.75	24.77	5719
2/16/2016	3:31 PM	24.78	24.78	24.73	24.75	17056
2/16/2016	3:32 PM	24.79	24.81	24.785	24.8	27980
2/16/2016	3:33 PM	24.8	24.8	24.78	24.79	3200
2/16/2016	3:34 PM	24.77	24.78	24.77	24.7749	2799
2/16/2016	3:35 PM	24.7599	24.7769	24.75	24.76	7439
2/16/2016	3:36 PM	24.805	24.805	24.75	24.75	23767
2/16/2016	3:37 PM	24.79	24.805	24.78	24.804	4321
2/16/2016	3:38 PM	24.77	24.78	24.755	24.78	19605
2/16/2016	3:39 PM	24.83	24.83	24.75	24.75	17051
2/16/2016	3:40 PM	24.8401	24.845	24.82	24.83	21923
2/16/2016	3:41 PM	24.88	24.8891	24.83	24.83	27162
2/16/2016	3:42 PM	24.87	24.9	24.85	24.885	15578
2/16/2016	3:43 PM	24.8	24.87	24.8	24.86	23530
2/16/2016	3:44 PM	24.79	24.805	24.78	24.79	22496
2/16/2016	3:45 PM	24.79	24.79	24.7735	24.7899	11114
2/16/2016	3:46 PM	24.91	24.92	24.8	24.8	54641
2/16/2016	3:47 PM	24.95	24.95	24.91	24.91	29737
2/16/2016	3:48 PM	24.8799	24.96	24.8799	24.95	19880
2/16/2016	3:49 PM	24.86	24.89	24.8599	24.88	9824
2/16/2016	3:50 PM	24.82	24.89	24.82	24.859	32716
2/16/2016	3:51 PM	24.82	24.85	24.79	24.82	51499
2/16/2016	3:52 PM	24.7861	24.83	24.7861	24.811	9222
2/16/2016	3:53 PM	24.76	24.79	24.76	24.79	11139
2/16/2016	3:54 PM	24.75	24.76	24.74	24.76	24655
2/16/2016	3:55 PM	24.68	24.77	24.67	24.74	55019
2/16/2016	3:56 PM	24.735	24.7385	24.6865	24.6865	80972
2/16/2016	3:57 PM	24.71	24.74	24.701	24.73	26096
2/16/2016	3:58 PM	24.69	24.72	24.69	24.71	134701
2/16/2016	3:59 PM	24.71	24.71	24.68	24.69	158713
2/16/2016	4:00 PM	24.68	24.7199	24.67	24.7165	95914
2/17/2016	9:31 AM	24.02	24.08	24	24.05	52078
2/17/2016	9:32 AM	24.0699	24.08	23.98	24	80481
2/17/2016	9:33 AM	23.93	24.0699	23.91	24.0699	122670
2/17/2016	9:34 AM	24	24.02	23.9202	23.93	194312
2/17/2016	9:35 AM	23.95	23.99	23.95	23.99	71776
2/17/2016	9:36 AM	23.94	24.01	23.89	23.95	90670
2/17/2016	9:37 AM	23.95	23.96	23.9	23.95	51917
2/17/2016	9:38 AM	24	24.01	23.96	23.961	38648
2/17/2016	9:39 AM	24.023	24.04	23.97	23.996	28751
2/17/2016	9:40 AM	24.04	24.04	24	24.03	28904
2/17/2016	9:41 AM	24.03	24.04	23.95	24.04	429641
2/17/2016	9:42 AM	24.14	24.16	24.01	24.03	108364
2/17/2016	9:43 AM	24.18	24.18	24.11	24.14	83826
2/17/2016	9:44 AM	24.1776	24.2	24.15	24.1776	100616
2/17/2016	9:45 AM	24.19	24.2362	24.16	24.19	52831
2/17/2016	9:46 AM	24.15	24.18	24.09	24.18	55100
2/17/2016	9:47 AM	24.19	24.228	24.1474	24.15	48549
2/17/2016	9:48 AM	24.24	24.26	24.1762	24.19	67228
2/17/2016	9:49 AM	24.16	24.25	24.14	24.235	53945
2/17/2016	9:50 AM	24.13	24.21	24.13	24.1661	66091
2/17/2016	9:51 AM	24.2	24.21	24.1	24.15	75923
2/17/2016	9:52 AM	24.24	24.26	24.18	24.2	50148
2/17/2016	9:53 AM	24.17	24.25	24.17	24.24	40090
2/17/2016	9:54 AM	24.08	24.17	24.07	24.17	88159
2/17/2016	9:55 AM	24.07	24.11	24.04	24.085	73664
2/17/2016	9:56 AM	24.06	24.08	24.03	24.075	45176
2/17/2016	9:57 AM	23.9899	24.06	23.9899	24.05	30895
2/17/2016	9:58 AM	23.912	24	23.912	24	83404
2/17/2016	9:59 AM	23.9399	23.95	23.9141	23.9212	23964
2/17/2016	10:00 AM	23.93	23.96	23.92	23.936	99730
2/17/2016	10:01 AM	23.86	23.94	23.8215	23.935	126513
2/17/2016	10:02 AM	23.84	23.89	23.83	23.8633	27637
2/17/2016	10:03 AM	23.88	23.92	23.85	23.85	272226
2/17/2016	10:04 AM	23.93	23.94	23.88	23.88	18099
2/17/2016	10:05 AM	23.9	23.94	23.89	23.9399	14300
2/17/2016	10:06 AM	23.81	23.89	23.785	23.89	93487
2/17/2016	10:07 AM	23.8399	23.86	23.8	23.82	20549
2/17/2016	10:08 AM	23.83	23.89	23.83	23.8583	38085
2/17/2016	10:09 AM	23.795	23.84	23.795	23.8205	17499
2/17/2016	10:10 AM	23.81	23.81	23.77	23.8	73544
2/17/2016	10:11 AM	23.79	23.83	23.78	23.82	15181
2/17/2016	10:12 AM	23.7241	23.7899	23.72	23.7833	48938
2/17/2016	10:13 AM	23.7101	23.75	23.71	23.7199	20369
2/17/2016	10:14 AM	23.69	23.73	23.69	23.7101	32246
2/17/2016	10:15 AM	23.6799	23.7	23.665	23.696	39236
2/17/2016	10:16 AM	23.689	23.7	23.661	23.661	49495
2/17/2016	10:17 AM	23.67	23.7	23.67	23.68	35642
2/17/2016	10:18 AM	23.65	23.7	23.6401	23.66	31240
2/17/2016	10:19 AM	23.6199	23.6567	23.6	23.65	34022
2/17/2016	10:20 AM	23.6099	23.63	23.6	23.615	29693
2/17/2016	10:21 AM	23.57	23.609	23.57	23.597	28109
2/17/2016	10:22 AM	23.59	23.59	23.55	23.56	13089
2/17/2016	10:23 AM	23.5888	23.6182	23.57	23.5849	28611
2/17/2016	10:24 AM	23.5005	23.58	23.49	23.58	98302
2/17/2016	10:25 AM	23.5267	23.535	23.488	23.51	20716
2/17/2016	10:26 AM	23.55	23.56	23.515	23.52	32272
2/17/2016	10:27 AM	23.5438	23.55	23.511	23.54	28508
2/17/2016	10:28 AM	23.54	23.55	23.5133	23.53	33386
2/17/2016	10:29 AM	23.521	23.56	23.5101	23.53	27596
2/17/2016	10:30 AM	23.411	23.5289	23.411	23.5289	69384
2/17/2016	10:31 AM	23.4701	23.48	23.4	23.42	35006
2/17/2016	10:32 AM	23.41	23.47	23.41	23.47	53817
2/17/2016	10:33 AM	23.4495	23.48	23.41	23.41	47354
2/17/2016	10:34 AM	23.467	23.48	23.45	23.46	32482
2/17/2016	10:35 AM	23.46	23.479	23.44	23.479	23681
2/17/2016	10:36 AM	23.42	23.45	23.41	23.45	20025
2/17/2016	10:37 AM	23.47	23.4764	23.42	23.42	25200
2/17/2016	10:38 AM	23.46	23.4799	23.442	23.4758	14172
2/17/2016	10:39 AM	23.49	23.49	23.43	23.45	39480
2/17/2016	10:40 AM	23.5	23.5157	23.46	23.4865	35653
2/17/2016	10:41 AM	23.5099	23.52	23.4922	23.51	65172
2/17/2016	10:42 AM	23.5688	23.5688	23.51	23.51	16812
2/17/2016	10:43 AM	23.51	23.559	23.51	23.559	51747
2/17/2016	10:44 AM	23.4678	23.51	23.44	23.5	71679
2/17/2016	10:45 AM	23.47	23.5	23.47	23.48	9685
2/17/2016	10:46 AM	23.4699	23.48	23.45	23.46	24587
2/17/2016	10:47 AM	23.529	23.529	23.46	23.46	10371
2/17/2016	10:48 AM	23.48	23.52	23.48	23.52	20181
2/17/2016	10:49 AM	23.43	23.48	23.42	23.47	25418
2/17/2016	10:50 AM	23.459	23.459	23.42	23.43	20073
2/17/2016	10:51 AM	23.49	23.49	23.42	23.44	26718
2/17/2016	10:52 AM	23.5	23.5	23.47	23.4999	8488
2/17/2016	10:53 AM	23.4699	23.495	23.45	23.49	40980
2/17/2016	10:54 AM	23.431	23.46	23.4201	23.46	22415
2/17/2016	10:55 AM	23.4399	23.445	23.42	23.43	13130
2/17/2016	10:56 AM	23.41	23.4485	23.41	23.43	21390
2/17/2016	10:57 AM	23.39	23.42	23.38	23.4099	51893
2/17/2016	10:58 AM	23.36	23.4085	23.36	23.39	49406
2/17/2016	10:59 AM	23.37	23.379	23.35	23.36	106253
2/17/2016	11:00 AM	23.4	23.4	23.35	23.36	17400
2/17/2016	11:01 AM	23.4382	23.465	23.4	23.4	32050
2/17/2016	11:02 AM	23.41	23.437	23.41	23.437	15180
2/17/2016	11:03 AM	23.39	23.42	23.39	23.4191	17768
2/17/2016	11:04 AM	23.376	23.4	23.376	23.38	5168
2/17/2016	11:05 AM	23.368	23.3899	23.368	23.3871	4590
2/17/2016	11:06 AM	23.4	23.4	23.3181	23.37	42228
2/17/2016	11:07 AM	23.36	23.4025	23.35	23.4	15449
2/17/2016	11:08 AM	23.3322	23.38	23.33	23.3662	13215
2/17/2016	11:09 AM	23.4	23.41	23.33	23.3365	13635
2/17/2016	11:10 AM	23.43	23.45	23.4	23.4	32463
2/17/2016	11:11 AM	23.42	23.44	23.42	23.43	8301
2/17/2016	11:12 AM	23.4269	23.4269	23.406	23.41	5800
2/17/2016	11:13 AM	23.46	23.47	23.44	23.447	31459
2/17/2016	11:14 AM	23.5	23.5	23.45	23.46	57002
2/17/2016	11:15 AM	23.5	23.51	23.49	23.497	27101
2/17/2016	11:16 AM	23.48	23.51	23.48	23.5	22472
2/17/2016	11:17 AM	23.445	23.49	23.445	23.48	11687
2/17/2016	11:18 AM	23.48	23.52	23.46	23.46	75623
2/17/2016	11:19 AM	23.5	23.51	23.48	23.48	3052
2/17/2016	11:20 AM	23.51	23.53	23.5	23.52	41466
2/17/2016	11:21 AM	23.51	23.51	23.49	23.49	3521
2/17/2016	11:22 AM	23.515	23.515	23.49	23.5062	10163
2/17/2016	11:23 AM	23.515	23.54	23.515	23.52	32330
2/17/2016	11:24 AM	23.51	23.526	23.5	23.52	8821
2/17/2016	11:25 AM	23.49	23.52	23.484	23.52	37878
2/17/2016	11:26 AM	23.44	23.4999	23.43	23.49	47647
2/17/2016	11:27 AM	23.4458	23.471	23.44	23.45	12600
2/17/2016	11:28 AM	23.44	23.45	23.44	23.4405	16739
2/17/2016	11:29 AM	23.42	23.44	23.42	23.44	9430
2/17/2016	11:30 AM	23.425	23.44	23.41	23.41	36247
2/17/2016	11:31 AM	23.41	23.4499	23.4042	23.43	22885
2/17/2016	11:32 AM	23.38	23.4138	23.35	23.41	11332
2/17/2016	11:33 AM	23.35	23.389	23.341	23.38	14579
2/17/2016	11:34 AM	23.34	23.36	23.3238	23.351	17930
2/17/2016	11:35 AM	23.32	23.3799	23.315	23.3578	20630
2/17/2016	11:36 AM	23.36	23.37	23.32	23.32	52024
2/17/2016	11:37 AM	23.4	23.4	23.3578	23.3578	41954
2/17/2016	11:38 AM	23.398	23.4099	23.38	23.4	7557
2/17/2016	11:39 AM	23.42	23.42	23.39	23.391	32999
2/17/2016	11:40 AM	23.38	23.42	23.3722	23.42	8016
2/17/2016	11:41 AM	23.4199	23.4199	23.37	23.37	9331
2/17/2016	11:42 AM	23.36	23.42	23.36	23.42	60786
2/17/2016	11:43 AM	23.42	23.42	23.36	23.36	9003
2/17/2016	11:44 AM	23.409	23.4205	23.4	23.416	12876
2/17/2016	11:45 AM	23.39	23.406	23.38	23.406	7712
2/17/2016	11:46 AM	23.41	23.41	23.376	23.4	18784
2/17/2016	11:47 AM	23.44	23.45	23.42	23.42	20351
2/17/2016	11:48 AM	23.43	23.46	23.43	23.44	12266
2/17/2016	11:49 AM	23.4	23.44	23.4	23.44	4500
2/17/2016	11:50 AM	23.43	23.43	23.41	23.4151	5354
2/17/2016	11:51 AM	23.37	23.43	23.3675	23.43	6841
2/17/2016	11:52 AM	23.39	23.41	23.39	23.39	3000
2/17/2016	11:53 AM	23.42	23.42	23.39	23.39	5735
2/17/2016	11:54 AM	23.42	23.4399	23.39	23.42	21075
2/17/2016	11:55 AM	23.42	23.42	23.4058	23.42	3684
2/17/2016	11:56 AM	23.42	23.44	23.41	23.41	10763
2/17/2016	11:57 AM	23.47	23.47	23.4342	23.44	9077
2/17/2016	11:58 AM	23.44	23.48	23.43	23.47	5807
2/17/2016	11:59 AM	23.43	23.43	23.41	23.43	13224
2/17/2016	12:00 PM	23.4	23.43	23.4	23.43	4930
2/17/2016	12:01 PM	23.42	23.42	23.38	23.39	22999
2/17/2016	12:02 PM	23.37	23.42	23.37	23.42	11245
2/17/2016	12:03 PM	23.39	23.39	23.38	23.38	2800
2/17/2016	12:04 PM	23.38	23.38	23.34	23.38	20214
2/17/2016	12:05 PM	23.375	23.38	23.36	23.38	15791
2/17/2016	12:06 PM	23.37	23.39	23.36	23.37	30090
2/17/2016	12:07 PM	23.35	23.38	23.35	23.37	13036
2/17/2016	12:08 PM	23.36	23.365	23.36	23.36	7710
2/17/2016	12:09 PM	23.34	23.363	23.3299	23.363	11991
2/17/2016	12:10 PM	23.34	23.34	23.33	23.34	7310
2/17/2016	12:11 PM	23.34	23.345	23.33	23.34	18629
2/17/2016	12:12 PM	23.36	23.36	23.339	23.339	7000
2/17/2016	12:13 PM	23.33	23.35	23.33	23.35	10799
2/17/2016	12:14 PM	23.34	23.36	23.34	23.34	12416
2/17/2016	12:15 PM	23.33	23.359	23.33	23.35	50811
2/17/2016	12:16 PM	23.33	23.34	23.32	23.34	12596
2/17/2016	12:17 PM	23.34	23.34	23.329	23.329	4050
2/17/2016	12:18 PM	23.2718	23.345	23.2718	23.345	34313
2/17/2016	12:19 PM	23.3025	23.3025	23.27	23.2752	22058
2/17/2016	12:20 PM	23.28	23.3	23.28	23.3	5600
2/17/2016	12:21 PM	23.3	23.3085	23.27	23.28	7034
2/17/2016	12:22 PM	23.26	23.29	23.26	23.29	8942
2/17/2016	12:23 PM	23.24	23.27	23.21	23.27	56566
2/17/2016	12:24 PM	23.2	23.25	23.19	23.25	78458
2/17/2016	12:25 PM	23.19	23.2	23.17	23.2	89614
2/17/2016	12:26 PM	23.13	23.1899	23.13	23.18	22051
2/17/2016	12:27 PM	23.1399	23.1488	23.1	23.12	63582
2/17/2016	12:28 PM	23.0901	23.13	23.08	23.13	37017
2/17/2016	12:29 PM	23.14	23.14	23.0876	23.09	10448
2/17/2016	12:30 PM	23.14	23.14	23.12	23.135	13686
2/17/2016	12:31 PM	23.1	23.12	23.095	23.12	22171
2/17/2016	12:32 PM	23.1	23.11	23.0949	23.1099	12987
2/17/2016	12:33 PM	23.0599	23.1	23.04	23.1	40888
2/17/2016	12:34 PM	23	23.05	23	23.05	225630
2/17/2016	12:35 PM	22.98	23	22.969	22.9999	24161
2/17/2016	12:36 PM	23	23.02	22.9761	22.99	28076
2/17/2016	12:37 PM	23.01	23.01	22.9952	23.0011	5850
2/17/2016	12:38 PM	23.02	23.02	23.009	23.0163	3470
2/17/2016	12:39 PM	23.02	23.02	23	23.02	5026
2/17/2016	12:40 PM	23.07	23.08	23.02	23.02	63862
2/17/2016	12:41 PM	23.0399	23.068	23.0399	23.068	5150
2/17/2016	12:42 PM	23.05	23.0595	23.02	23.04	16580
2/17/2016	12:43 PM	23.06	23.07	23.041	23.06	13708
2/17/2016	12:44 PM	23.08	23.0805	23.07	23.07	9361
2/17/2016	12:45 PM	23.07	23.0874	23.07	23.08	7987
2/17/2016	12:46 PM	23.04	23.07	23.04	23.07	5208
2/17/2016	12:47 PM	23.06	23.0737	23.0423	23.0423	15546
2/17/2016	12:48 PM	23.07	23.09	23.05	23.05	22747
2/17/2016	12:49 PM	23.07	23.0862	23.06	23.08	8950
2/17/2016	12:50 PM	23.0603	23.07	23.06	23.07	6630
2/17/2016	12:51 PM	23.02	23.06	23.02	23.06	10445
2/17/2016	12:52 PM	23.01	23.03	23.01	23.03	5740
2/17/2016	12:53 PM	23.019	23.035	23.01	23.01	9042
2/17/2016	12:54 PM	22.99	23.02	22.99	23.0125	83101
2/17/2016	12:55 PM	23	23.01	22.98	22.99	18858
2/17/2016	12:56 PM	23.07	23.08	23.01	23.01	13100
2/17/2016	12:57 PM	23.08	23.09	23.07	23.07	10920
2/17/2016	12:58 PM	23.075	23.085	23.06	23.08	4250
2/17/2016	12:59 PM	23.09	23.091	23.07	23.0705	3410
2/17/2016	1:00 PM	23.1	23.11	23.08	23.08	19234
2/17/2016	1:01 PM	23.07	23.11	23.07	23.09	25090
2/17/2016	1:02 PM	23.07	23.08	23.06	23.07	6674
2/17/2016	1:03 PM	23.04	23.07	23.04	23.07	8000
2/17/2016	1:04 PM	23.03	23.0468	23.03	23.0405	4890
2/17/2016	1:05 PM	23.03	23.04	23.02	23.035	10969
2/17/2016	1:06 PM	23.07	23.07	23.03	23.0346	5920
2/17/2016	1:07 PM	23.03	23.09	23.03	23.09	13366
2/17/2016	1:08 PM	23.027	23.04	23.0178	23.02	12768
2/17/2016	1:09 PM	23.04	23.05	23.02	23.0275	6328
2/17/2016	1:10 PM	23.02	23.045	23.01	23.045	4400
2/17/2016	1:11 PM	23.02	23.025	23	23.01	16319
2/17/2016	1:12 PM	23.02	23.04	23.02	23.02	3574
2/17/2016	1:13 PM	23.04	23.04	23.02	23.02	4258
2/17/2016	1:14 PM	23.03	23.04	23.0205	23.04	26763
2/17/2016	1:15 PM	23.03	23.0399	23.02	23.025	11368
2/17/2016	1:16 PM	23.0201	23.03	23.019	23.03	12521
2/17/2016	1:17 PM	22.99	23.0273	22.98	23.0273	49273
2/17/2016	1:18 PM	22.98	23.01	22.98	22.99	18367
2/17/2016	1:19 PM	22.98	22.99	22.97	22.9748	9015
2/17/2016	1:20 PM	22.9801	22.99	22.9798	22.98	14780
2/17/2016	1:21 PM	22.99	22.99	22.98	22.98	36324
2/17/2016	1:22 PM	22.961	23	22.96	23	11625
2/17/2016	1:23 PM	22.94	22.97	22.94	22.965	9411
2/17/2016	1:24 PM	22.934	22.939	22.92	22.93	6922
2/17/2016	1:25 PM	22.9858	22.99	22.94	22.94	50044
2/17/2016	1:26 PM	23.019	23.029	22.989	22.989	16900
2/17/2016	1:27 PM	23.01	23.0101	22.99	23.01	5868
2/17/2016	1:28 PM	23.0161	23.02	23.01	23.02	7824
2/17/2016	1:29 PM	22.9999	23.011	22.99	23.011	15900
2/17/2016	1:30 PM	22.98	23	22.98	23	6000
2/17/2016	1:31 PM	23.01	23.01	22.98	22.98	10897
2/17/2016	1:32 PM	23.01	23.02	23.01	23.01	5640
2/17/2016	1:33 PM	23.05	23.05	23.018	23.019	6995
2/17/2016	1:34 PM	23.04	23.05	23.04	23.05	12681
2/17/2016	1:35 PM	23.049	23.05	23.03	23.05	15832
2/17/2016	1:36 PM	23.07	23.07	23.05	23.05	17645
2/17/2016	1:37 PM	23.06	23.08	23.06	23.08	17769
2/17/2016	1:38 PM	23.06	23.08	23.06	23.069	6594
2/17/2016	1:39 PM	23.08	23.09	23.07	23.07	33300
2/17/2016	1:40 PM	23.1	23.1	23.07	23.07	13777
2/17/2016	1:41 PM	23.1258	23.13	23.1099	23.115	50471
2/17/2016	1:42 PM	23.13	23.14	23.12	23.13	12475
2/17/2016	1:43 PM	23.1	23.12	23.1	23.12	33674
2/17/2016	1:44 PM	23.11	23.1175	23.09	23.11	13481
2/17/2016	1:45 PM	23.1	23.11	23.1	23.1	1900
2/17/2016	1:46 PM	23.1503	23.16	23.11	23.11	7366
2/17/2016	1:47 PM	23.1662	23.17	23.1501	23.16	13600
2/17/2016	1:48 PM	23.15	23.1601	23.15	23.16	4494
2/17/2016	1:49 PM	23.13	23.15	23.12	23.1499	6295
2/17/2016	1:50 PM	23.15	23.15	23.13	23.14	13148
2/17/2016	1:51 PM	23.1795	23.18	23.156	23.16	11384
2/17/2016	1:52 PM	23.14	23.17	23.14	23.17	3125
2/17/2016	1:53 PM	23.15	23.15	23.14	23.14	4863
2/17/2016	1:54 PM	23.12	23.16	23.11	23.15	67737
2/17/2016	1:55 PM	23.14	23.14	23.1101	23.1299	12900
2/17/2016	1:56 PM	23.1399	23.14	23.1267	23.14	13175
2/17/2016	1:57 PM	23.1	23.14	23.1	23.13	6512
2/17/2016	1:58 PM	23.13	23.13	23.101	23.101	6499
2/17/2016	1:59 PM	23.1499	23.1499	23.1499	23.1499	21616
2/17/2016	2:00 PM	23.149	23.17	23.149	23.17	2080
2/17/2016	2:01 PM	23.18	23.19	23.17	23.18	6200
2/17/2016	2:02 PM	23.1	23.209	23.1	23.19	16133
2/17/2016	2:03 PM	23.1	23.14	23.1	23.1201	28706
2/17/2016	2:04 PM	23.09	23.1	23.09	23.1	2533
2/17/2016	2:05 PM	23.09	23.101	23.07	23.08	32401
2/17/2016	2:06 PM	23.081	23.1	23.08	23.08	9561
2/17/2016	2:07 PM	23.07	23.09	23.06	23.0799	8049
2/17/2016	2:08 PM	23.04	23.0799	23.04	23.0799	3395
2/17/2016	2:09 PM	22.9695	23.04	22.9695	23.031	22108
2/17/2016	2:10 PM	22.97	22.98	22.92	22.97	26620
2/17/2016	2:11 PM	22.97	22.99	22.94	22.95	16137
2/17/2016	2:12 PM	22.9559	22.975	22.95	22.97	8406
2/17/2016	2:13 PM	22.97	22.98	22.969	22.97	9001
2/17/2016	2:14 PM	22.98	22.98	22.96	22.97	26500
2/17/2016	2:15 PM	22.95	22.989	22.95	22.9856	14400
2/17/2016	2:16 PM	22.95	22.96	22.94	22.96	14674
2/17/2016	2:17 PM	22.885	22.94	22.84	22.94	79613
2/17/2016	2:18 PM	22.86	22.89	22.85	22.8805	28153
2/17/2016	2:19 PM	22.87	22.87	22.845	22.86	25803
2/17/2016	2:20 PM	22.879	22.88	22.867	22.8778	21307
2/17/2016	2:21 PM	22.856	22.8801	22.85	22.88	9085
2/17/2016	2:22 PM	22.84	22.86	22.83	22.86	10260
2/17/2016	2:23 PM	22.844	22.85	22.8301	22.834	25289
2/17/2016	2:24 PM	22.84	22.86	22.8399	22.84	40601
2/17/2016	2:25 PM	22.8556	22.87	22.84	22.84	17650
2/17/2016	2:26 PM	22.8658	22.89	22.85	22.858	13144
2/17/2016	2:27 PM	22.89	22.89	22.86	22.87	17393
2/17/2016	2:28 PM	22.9195	22.9195	22.8765	22.9	14939
2/17/2016	2:29 PM	22.91	22.91	22.895	22.91	20207
2/17/2016	2:30 PM	22.91	22.91	22.89	22.895	3442
2/17/2016	2:31 PM	22.8941	22.94	22.8941	22.9185	23107
2/17/2016	2:32 PM	22.8601	22.9	22.86	22.89	13450
2/17/2016	2:33 PM	22.8975	22.9	22.86	22.86	23964
2/17/2016	2:34 PM	22.91	22.92	22.8999	22.9	21870
2/17/2016	2:35 PM	22.94	22.95	22.91	22.91	16451
2/17/2016	2:36 PM	22.94	22.9468	22.939	22.942	2460
2/17/2016	2:37 PM	22.96	22.96	22.94	22.94	5469
2/17/2016	2:38 PM	22.92	22.955	22.92	22.955	4449
2/17/2016	2:39 PM	22.94	22.945	22.925	22.9295	8826
2/17/2016	2:40 PM	22.955	22.96	22.93	22.93	10333
2/17/2016	2:41 PM	22.94	22.9599	22.94	22.95	1928
2/17/2016	2:42 PM	22.9122	22.95	22.91	22.94	12454
2/17/2016	2:43 PM	22.9	22.9101	22.89	22.91	17166
2/17/2016	2:44 PM	22.89	22.91	22.881	22.9099	16397
2/17/2016	2:45 PM	22.8473	22.88	22.84	22.88	59768
2/17/2016	2:46 PM	22.875	22.875	22.84	22.84	3550
2/17/2016	2:47 PM	22.93	22.93	22.88	22.88	20686
2/17/2016	2:48 PM	22.9	22.93	22.9	22.93	1425
2/17/2016	2:49 PM	22.89	22.9	22.88	22.88	5400
2/17/2016	2:50 PM	22.95	22.95	22.89	22.89	21792
2/17/2016	2:51 PM	23.03	23.04	22.95	22.95	31102
2/17/2016	2:52 PM	23.05	23.05	23.02	23.035	20291
2/17/2016	2:53 PM	23.12	23.125	23.05	23.06	38883
2/17/2016	2:54 PM	23.07	23.12	23.0633	23.12	29746
2/17/2016	2:55 PM	23.08	23.08	23.0601	23.07	7076
2/17/2016	2:56 PM	23.0893	23.1	23.08	23.1	21345
2/17/2016	2:57 PM	23.06	23.09	23.04	23.09	22299
2/17/2016	2:58 PM	23.1	23.118	23.05	23.06	13748
2/17/2016	2:59 PM	23.07	23.11	23.06	23.1	12109
2/17/2016	3:00 PM	23.06	23.09	23.06	23.08	8480
2/17/2016	3:01 PM	23.02	23.05	22.99	23.05	16545
2/17/2016	3:02 PM	23.07	23.08	23.0378	23.0378	5075
2/17/2016	3:03 PM	23.05	23.08	23.04	23.07	21304
2/17/2016	3:04 PM	23.0899	23.0999	23.05	23.05	9760
2/17/2016	3:05 PM	23.0799	23.09	23.06	23.08	7276
2/17/2016	3:06 PM	23.04	23.0602	23.02	23.0602	6316
2/17/2016	3:07 PM	23.0408	23.06	23.03	23.04	13946
2/17/2016	3:08 PM	23.08	23.1	23.049	23.05	6071
2/17/2016	3:09 PM	23.0701	23.08	23.06	23.08	5061
2/17/2016	3:10 PM	23.06	23.07	23.06	23.07	2384
2/17/2016	3:11 PM	23.0701	23.08	23.06	23.06	25893
2/17/2016	3:12 PM	23.06	23.07	23.04	23.06	11484
2/17/2016	3:13 PM	23.07	23.08	23.05	23.06	13743
2/17/2016	3:14 PM	23.1	23.11	23.0699	23.0699	6581
2/17/2016	3:15 PM	23.03	23.1	23.02	23.1	39209
2/17/2016	3:16 PM	23.03	23.049	23.03	23.04	10085
2/17/2016	3:17 PM	22.9878	23.02	22.9878	23.02	25101
2/17/2016	3:18 PM	22.99	23.01	22.98	22.984	8780
2/17/2016	3:19 PM	23.01	23.01	22.995	23	5343
2/17/2016	3:20 PM	23.02	23.02	23.01	23.02	4737
2/17/2016	3:21 PM	23.0275	23.03	23.01	23.01	11961
2/17/2016	3:22 PM	23.0968	23.1	23.03	23.03	15495
2/17/2016	3:23 PM	23.1399	23.14	23.09	23.09	12764
2/17/2016	3:24 PM	23.16	23.16	23.108	23.11	101537
2/17/2016	3:25 PM	23.16	23.162	23.15	23.15	13932
2/17/2016	3:26 PM	23.14	23.18	23.13	23.17	46836
2/17/2016	3:27 PM	23.13	23.15	23.1201	23.14	35337
2/17/2016	3:28 PM	23.14	23.14	23.11	23.12	6350
2/17/2016	3:29 PM	23.15	23.158	23.12	23.14	11916
2/17/2016	3:30 PM	23.11	23.15	23.09	23.15	31235
2/17/2016	3:31 PM	23.12	23.13	23.081	23.11	19193
2/17/2016	3:32 PM	23.11	23.139	23.11	23.13	22719
2/17/2016	3:33 PM	23.11	23.125	23.1	23.11	9778
2/17/2016	3:34 PM	23.14	23.14	23.11	23.11	6660
2/17/2016	3:35 PM	23.11	23.13	23.09	23.13	34329
2/17/2016	3:36 PM	23.181	23.181	23.105	23.105	36536
2/17/2016	3:37 PM	23.1	23.1801	23.1	23.18	19981
2/17/2016	3:38 PM	23.12	23.15	23.1001	23.1001	14435
2/17/2016	3:39 PM	23.08	23.125	23.08	23.12	15704
2/17/2016	3:40 PM	23.02	23.08	23.01	23.071	32063
2/17/2016	3:41 PM	23.03	23.0483	23.01	23.02	15241
2/17/2016	3:42 PM	23.01	23.03	22.998	23.03	30487
2/17/2016	3:43 PM	23	23.0101	22.9999	23	7946
2/17/2016	3:44 PM	23.0177	23.0177	22.98	22.9959	23865
2/17/2016	3:45 PM	23.02	23.029	23	23.01	33853
2/17/2016	3:46 PM	22.98	23.02	22.97	23.02	18331
2/17/2016	3:47 PM	23	23	22.955	22.98	36522
2/17/2016	3:48 PM	22.9859	23	22.9859	22.99	22851
2/17/2016	3:49 PM	22.989	22.99	22.9699	22.99	34088
2/17/2016	3:50 PM	22.95	22.9901	22.95	22.99	24914
2/17/2016	3:51 PM	22.94	22.96	22.93	22.95	50605
2/17/2016	3:52 PM	22.9669	22.97	22.935	22.935	47736
2/17/2016	3:53 PM	22.9799	22.9901	22.96	22.96	35260
2/17/2016	3:54 PM	22.955	22.9799	22.952	22.9799	18936
2/17/2016	3:55 PM	22.94	22.96	22.94	22.953	40494
2/17/2016	3:56 PM	22.9422	22.95	22.93	22.94	50718
2/17/2016	3:57 PM	22.95	22.95	22.935	22.949	24628
2/17/2016	3:58 PM	22.93	22.95	22.92	22.95	55891
2/17/2016	3:59 PM	22.931	22.95	22.92	22.9212	69078
2/17/2016	4:00 PM	22.95	22.99	22.94	22.94	91738
2/18/2016	9:31 AM	22.82	22.82	22.71	22.75	67391
2/18/2016	9:32 AM	22.849	22.86	22.7957	22.83	70756
2/18/2016	9:33 AM	22.87	22.88	22.8436	22.85	103706
2/18/2016	9:34 AM	22.97	22.98	22.87	22.88	150920
2/18/2016	9:35 AM	22.985	23	22.951	22.96	75655
2/18/2016	9:36 AM	23.08	23.1	22.98	22.99	78531
2/18/2016	9:37 AM	23.06	23.089	23.02	23.08	97316
2/18/2016	9:38 AM	23.03	23.077	23.03	23.04	33872
2/18/2016	9:39 AM	23.02	23.03	22.99	23.03	46237
2/18/2016	9:40 AM	23.04	23.0564	23.0199	23.0199	39689
2/18/2016	9:41 AM	23.02	23.04	22.95	23.026	157876
2/18/2016	9:42 AM	22.99	23.019	22.959	23.019	42350
2/18/2016	9:43 AM	22.99	23.01	22.98	22.99	27133
2/18/2016	9:44 AM	23.01	23.06	22.99	22.99	26362
2/18/2016	9:45 AM	23.0801	23.1	23.02	23.02	57808
2/18/2016	9:46 AM	23.09	23.119	23.079	23.082	46683
2/18/2016	9:47 AM	23.1299	23.13	23.06	23.09	79529
2/18/2016	9:48 AM	23.09	23.12	23.06	23.12	69580
2/18/2016	9:49 AM	23.1043	23.11	23.0201	23.09	96451
2/18/2016	9:50 AM	23.06	23.14	23.06	23.11	37079
2/18/2016	9:51 AM	23.03	23.0701	23.01	23.07	33784
2/18/2016	9:52 AM	22.98	23.03	22.97	23.03	58961
2/18/2016	9:53 AM	23.04	23.06	22.99	22.99	60478
2/18/2016	9:54 AM	23	23.05	23	23.03	22851
2/18/2016	9:55 AM	22.98	23	22.95	23	61208
2/18/2016	9:56 AM	22.99	23.01	22.9601	22.98	23133
2/18/2016	9:57 AM	23.08	23.08	23.0022	23.0022	24158
2/18/2016	9:58 AM	23.06	23.0801	23.06	23.0801	10566
2/18/2016	9:59 AM	23.1	23.1	23.0399	23.05	15707
2/18/2016	10:00 AM	23.08	23.1099	23.07	23.1099	6800
2/18/2016	10:01 AM	23.22	23.22	23.099	23.099	67438
2/18/2016	10:02 AM	23.2199	23.24	23.18	23.23	46228
2/18/2016	10:03 AM	23.23	23.25	23.21	23.22	34467
2/18/2016	10:04 AM	23.14	23.23	23.14	23.22	40258
2/18/2016	10:05 AM	23.02	23.159	23.02	23.1576	63865
2/18/2016	10:06 AM	23.08	23.09	23.01	23.021	69348
2/18/2016	10:07 AM	23.105	23.12	23.08	23.1011	26670
2/18/2016	10:08 AM	23.12	23.16	23.09	23.09	88289
2/18/2016	10:09 AM	23.14	23.141	23.1	23.12	19956
2/18/2016	10:10 AM	23.24	23.25	23.13	23.15	24230
2/18/2016	10:11 AM	23.2	23.25	23.18	23.2457	18982
2/18/2016	10:12 AM	23.15	23.2	23.15	23.199	42023
2/18/2016	10:13 AM	23.15	23.1699	23.1	23.15	33067
2/18/2016	10:14 AM	23.0718	23.14	23.0718	23.14	20730
2/18/2016	10:15 AM	23.07	23.11	23.0615	23.095	53422
2/18/2016	10:16 AM	23.13	23.13	23.07	23.08	27778
2/18/2016	10:17 AM	23.2	23.2	23.1399	23.1488	28822
2/18/2016	10:18 AM	23.1743	23.19	23.13	23.19	12792
2/18/2016	10:19 AM	23.18	23.1911	23.15	23.169	45740
2/18/2016	10:20 AM	23.15	23.18	23.15	23.18	9178
2/18/2016	10:21 AM	23.19	23.2	23.145	23.15	17051
2/18/2016	10:22 AM	23.23	23.231	23.1989	23.2001	11440
2/18/2016	10:23 AM	23.18	23.23	23.14	23.23	38266
2/18/2016	10:24 AM	23.14	23.17	23.1175	23.1699	24074
2/18/2016	10:25 AM	23.15	23.2	23.15	23.16	43265
2/18/2016	10:26 AM	23.1133	23.157	23.1	23.155	46641
2/18/2016	10:27 AM	23.11	23.12	23.091	23.1093	22417
2/18/2016	10:28 AM	23.07	23.11	23.06	23.1065	20216
2/18/2016	10:29 AM	23.08	23.11	23.06	23.065	22180
2/18/2016	10:30 AM	23.03	23.09	23.01	23.09	33694
2/18/2016	10:31 AM	23.07	23.09	23.02	23.02	50474
2/18/2016	10:32 AM	23.06	23.0743	23.047	23.05	9500
2/18/2016	10:33 AM	23.065	23.08	23.04	23.06	5800
2/18/2016	10:34 AM	23.14	23.14	23.06	23.0692	10626
2/18/2016	10:35 AM	23.13	23.16	23.12	23.12	43244
2/18/2016	10:36 AM	23.18	23.19	23.14	23.1499	27293
2/18/2016	10:37 AM	23.21	23.21	23.17	23.17	16268
2/18/2016	10:38 AM	23.19	23.219	23.19	23.2	5920
2/18/2016	10:39 AM	23.185	23.19	23.16	23.18	15908
2/18/2016	10:40 AM	23.2	23.2	23.1801	23.2	1892
2/18/2016	10:41 AM	23.29	23.29	23.21	23.21	49644
2/18/2016	10:42 AM	23.3	23.3	23.2757	23.29	68699
2/18/2016	10:43 AM	23.26	23.3	23.259	23.3	21098
2/18/2016	10:44 AM	23.255	23.27	23.229	23.25	6500
2/18/2016	10:45 AM	23.23	23.25	23.2	23.25	9576
2/18/2016	10:46 AM	23.24	23.2764	23.2389	23.24	12602
2/18/2016	10:47 AM	23.225	23.24	23.21	23.24	17869
2/18/2016	10:48 AM	23.215	23.2222	23.2	23.22	13874
2/18/2016	10:49 AM	23.29	23.3	23.22	23.24	32629
2/18/2016	10:50 AM	23.35	23.36	23.29	23.3	66038
2/18/2016	10:51 AM	23.33	23.355	23.32	23.3499	47130
2/18/2016	10:52 AM	23.31	23.34	23.31	23.3342	12227
2/18/2016	10:53 AM	23.319	23.32	23.31	23.31	2700
2/18/2016	10:54 AM	23.28	23.31	23.28	23.31	14470
2/18/2016	10:55 AM	23.29	23.31	23.28	23.28	15157
2/18/2016	10:56 AM	23.29	23.31	23.29	23.2905	16829
2/18/2016	10:57 AM	23.2668	23.3	23.25	23.3	32263
2/18/2016	10:58 AM	23.33	23.34	23.255	23.26	17647
2/18/2016	10:59 AM	23.31	23.34	23.31	23.329	20147
2/18/2016	11:00 AM	23.42	23.43	23.3	23.3199	78931
2/18/2016	11:01 AM	23.42	23.48	23.39	23.43	78986
2/18/2016	11:02 AM	23.35	23.4257	23.35	23.41	24362
2/18/2016	11:03 AM	23.41	23.41	23.31	23.35	36528
2/18/2016	11:04 AM	23.45	23.4511	23.4	23.41	87175
2/18/2016	11:05 AM	23.4585	23.5	23.44	23.45	86232
2/18/2016	11:06 AM	23.43	23.47	23.3957	23.47	28184
2/18/2016	11:07 AM	23.47	23.48	23.43	23.4399	29618
2/18/2016	11:08 AM	23.5	23.52	23.45	23.48	67408
2/18/2016	11:09 AM	23.5399	23.54	23.476	23.5	76170
2/18/2016	11:10 AM	23.5063	23.55	23.47	23.539	33207
2/18/2016	11:11 AM	23.47	23.49	23.42	23.49	20116
2/18/2016	11:12 AM	23.4759	23.49	23.44	23.48	71301
2/18/2016	11:13 AM	23.45	23.4841	23.45	23.479	10433
2/18/2016	11:14 AM	23.4379	23.46	23.43	23.445	23745
2/18/2016	11:15 AM	23.39	23.43	23.38	23.43	58237
2/18/2016	11:16 AM	23.42	23.44	23.38	23.39	21115
2/18/2016	11:17 AM	23.37	23.41	23.354	23.41	42602
2/18/2016	11:18 AM	23.389	23.4	23.36	23.38	14666
2/18/2016	11:19 AM	23.42	23.42	23.37	23.3862	26763
2/18/2016	11:20 AM	23.43	23.4351	23.4058	23.4351	19244
2/18/2016	11:21 AM	23.46	23.47	23.44	23.44	33958
2/18/2016	11:22 AM	23.469	23.48	23.46	23.4681	24771
2/18/2016	11:23 AM	23.4559	23.479	23.4378	23.469	17143
2/18/2016	11:24 AM	23.5037	23.51	23.47	23.47	49582
2/18/2016	11:25 AM	23.47	23.51	23.47	23.51	17767
2/18/2016	11:26 AM	23.44	23.485	23.44	23.485	24826
2/18/2016	11:27 AM	23.4101	23.46	23.37	23.45	32636
2/18/2016	11:28 AM	23.42	23.46	23.38	23.41	53332
2/18/2016	11:29 AM	23.37	23.41	23.37	23.41	18183
2/18/2016	11:30 AM	23.34	23.39	23.33	23.37	37476
2/18/2016	11:31 AM	23.42	23.42	23.3315	23.34	11839
2/18/2016	11:32 AM	23.39	23.42	23.38	23.42	7522
2/18/2016	11:33 AM	23.3868	23.4078	23.381	23.4078	12090
2/18/2016	11:34 AM	23.39	23.43	23.39	23.39	26865
2/18/2016	11:35 AM	23.36	23.42	23.3346	23.4	18077
2/18/2016	11:36 AM	23.41	23.4141	23.37	23.37	27715
2/18/2016	11:37 AM	23.37	23.39	23.32	23.39	17894
2/18/2016	11:38 AM	23.366	23.38	23.35	23.38	3614
2/18/2016	11:39 AM	23.34	23.3882	23.32	23.36	10716
2/18/2016	11:40 AM	23.31	23.34	23.2722	23.3325	46385
2/18/2016	11:41 AM	23.31	23.3165	23.29	23.316	38782
2/18/2016	11:42 AM	23.342	23.342	23.32	23.32	8510
2/18/2016	11:43 AM	23.34	23.3501	23.3375	23.34	4071
2/18/2016	11:44 AM	23.315	23.33	23.3	23.33	15274
2/18/2016	11:45 AM	23.34	23.36	23.3175	23.33	8148
2/18/2016	11:46 AM	23.38	23.38	23.331	23.331	17513
2/18/2016	11:47 AM	23.37	23.39	23.36	23.38	26370
2/18/2016	11:48 AM	23.4	23.4	23.365	23.37	28908
2/18/2016	11:49 AM	23.33	23.4	23.33	23.4	7148
2/18/2016	11:50 AM	23.32	23.341	23.32	23.34	5600
2/18/2016	11:51 AM	23.35	23.35	23.345	23.35	1750
2/18/2016	11:52 AM	23.36	23.378	23.354	23.354	4849
2/18/2016	11:53 AM	23.32	23.39	23.32	23.35	13031
2/18/2016	11:54 AM	23.271	23.33	23.271	23.32	15552
2/18/2016	11:55 AM	23.3099	23.31	23.28	23.28	5124
2/18/2016	11:56 AM	23.325	23.33	23.31	23.3255	8230
2/18/2016	11:57 AM	23.31	23.33	23.301	23.329	2100
2/18/2016	11:58 AM	23.3	23.331	23.3	23.31	33200
2/18/2016	11:59 AM	23.27	23.2801	23.27	23.28	24013
2/18/2016	12:00 PM	23.18	23.27	23.16	23.27	104909
2/18/2016	12:01 PM	23.1899	23.2	23.17	23.19	41150
2/18/2016	12:02 PM	23.1899	23.2	23.18	23.191	8812
2/18/2016	12:03 PM	23.22	23.2399	23.1801	23.1801	40854
2/18/2016	12:04 PM	23.21	23.24	23.1899	23.23	27201
2/18/2016	12:05 PM	23.21	23.22	23.17	23.22	46328
2/18/2016	12:06 PM	23.22	23.2293	23.21	23.215	8806
2/18/2016	12:07 PM	23.22	23.24	23.22	23.23	5950
2/18/2016	12:08 PM	23.22	23.24	23.2	23.21	8575
2/18/2016	12:09 PM	23.23	23.23	23.2	23.23	3583
2/18/2016	12:10 PM	23.23	23.2301	23.23	23.2301	2920
2/18/2016	12:11 PM	23.25	23.25	23.2073	23.24	14485
2/18/2016	12:12 PM	23.269	23.2762	23.24	23.24	4581
2/18/2016	12:13 PM	23.25	23.27	23.2434	23.27	19116
2/18/2016	12:14 PM	23.2749	23.2749	23.2499	23.25	12786
2/18/2016	12:15 PM	23.26	23.27	23.25	23.26	3199
2/18/2016	12:16 PM	23.27	23.27	23.25	23.26	11339
2/18/2016	12:17 PM	23.28	23.29	23.27	23.2754	4029
2/18/2016	12:18 PM	23.27	23.296	23.27	23.2761	3160
2/18/2016	12:19 PM	23.3	23.3	23.2601	23.27	11454
2/18/2016	12:20 PM	23.28	23.3	23.28	23.3	10405
2/18/2016	12:21 PM	23.28	23.2899	23.27	23.278	5600
2/18/2016	12:22 PM	23.24	23.29	23.24	23.2801	5204
2/18/2016	12:23 PM	23.26	23.28	23.25	23.25	11057
2/18/2016	12:24 PM	23.258	23.26	23.25	23.25	15029
2/18/2016	12:25 PM	23.26	23.28	23.2599	23.2599	3378
2/18/2016	12:26 PM	23.24	23.2633	23.24	23.26	3521
2/18/2016	12:27 PM	23.21	23.23	23.21	23.23	3700
2/18/2016	12:28 PM	23.171	23.21	23.16	23.21	21991
2/18/2016	12:29 PM	23.21	23.229	23.17	23.17	8120
2/18/2016	12:30 PM	23.215	23.2278	23.21	23.215	4450
2/18/2016	12:31 PM	23.21	23.22	23.2	23.2138	2791
2/18/2016	12:32 PM	23.2	23.22	23.2	23.211	4800
2/18/2016	12:33 PM	23.201	23.21	23.19	23.2	5050
2/18/2016	12:34 PM	23.2	23.2105	23.2	23.2	1514
2/18/2016	12:35 PM	23.21	23.22	23.2	23.22	4146
2/18/2016	12:36 PM	23.22	23.24	23.2089	23.21	21104
2/18/2016	12:37 PM	23.22	23.22	23.21	23.21	3800
2/18/2016	12:38 PM	23.22	23.25	23.22	23.22	5859
2/18/2016	12:39 PM	23.24	23.24	23.23	23.23	5241
2/18/2016	12:40 PM	23.27	23.27	23.23	23.2386	6810
2/18/2016	12:41 PM	23.35	23.35	23.27	23.28	20259
2/18/2016	12:42 PM	23.33	23.36	23.33	23.359	12050
2/18/2016	12:43 PM	23.3177	23.34	23.3177	23.34	19700
2/18/2016	12:44 PM	23.325	23.34	23.32	23.33	4529
2/18/2016	12:45 PM	23.35	23.35	23.34	23.34	5600
2/18/2016	12:46 PM	23.34	23.356	23.34	23.35	13600
2/18/2016	12:47 PM	23.36	23.3611	23.3261	23.33	10865
2/18/2016	12:48 PM	23.34	23.3601	23.34	23.3601	4300
2/18/2016	12:49 PM	23.39	23.399	23.35	23.35	34178
2/18/2016	12:50 PM	23.36	23.39	23.36	23.39	16399
2/18/2016	12:51 PM	23.33	23.37	23.31	23.37	10839
2/18/2016	12:52 PM	23.37	23.37	23.335	23.3358	7900
2/18/2016	12:53 PM	23.38	23.385	23.37	23.38	5609
2/18/2016	12:54 PM	23.351	23.37	23.351	23.369	2200
2/18/2016	12:55 PM	23.34	23.35	23.34	23.35	2100
2/18/2016	12:56 PM	23.33	23.35	23.315	23.33	7212
2/18/2016	12:57 PM	23.3699	23.37	23.34	23.34	18684
2/18/2016	12:58 PM	23.3861	23.39	23.38	23.38	10926
2/18/2016	12:59 PM	23.38	23.38	23.37	23.38	2300
2/18/2016	1:00 PM	23.39	23.39	23.375	23.375	4999
2/18/2016	1:01 PM	23.37	23.395	23.37	23.39	3390
2/18/2016	1:02 PM	23.36	23.38	23.36	23.36	7143
2/18/2016	1:03 PM	23.36	23.38	23.35	23.36	5392
2/18/2016	1:04 PM	23.34	23.36	23.33	23.36	3884
2/18/2016	1:05 PM	23.35	23.36	23.34	23.34	1824
2/18/2016	1:06 PM	23.35	23.3635	23.35	23.35	1497
2/18/2016	1:07 PM	23.38	23.39	23.37	23.37	9912
2/18/2016	1:08 PM	23.35	23.37	23.35	23.37	2347
2/18/2016	1:09 PM	23.345	23.36	23.34	23.35	2924
2/18/2016	1:10 PM	23.32	23.34	23.29	23.34	10452
2/18/2016	1:11 PM	23.3478	23.36	23.32	23.32	16900
2/18/2016	1:12 PM	23.34	23.36	23.33	23.35	3166
2/18/2016	1:13 PM	23.33	23.34	23.33	23.34	5384
2/18/2016	1:14 PM	23.3415	23.36	23.32	23.33	6754
2/18/2016	1:15 PM	23.36	23.36	23.34	23.34	8105
2/18/2016	1:16 PM	23.36	23.36	23.35	23.36	5834
2/18/2016	1:17 PM	23.3988	23.3988	23.36	23.36	7777
2/18/2016	1:18 PM	23.45	23.45	23.4	23.4	13794
2/18/2016	1:19 PM	23.455	23.4738	23.45	23.46	9430
2/18/2016	1:20 PM	23.42	23.45	23.41	23.4442	27330
2/18/2016	1:21 PM	23.465	23.47	23.43	23.43	15521
2/18/2016	1:22 PM	23.48	23.48	23.45	23.46	7671
2/18/2016	1:23 PM	23.4799	23.48	23.47	23.48	8216
2/18/2016	1:24 PM	23.48	23.49	23.47	23.47	16879
2/18/2016	1:25 PM	23.4758	23.49	23.47	23.49	14032
2/18/2016	1:26 PM	23.46	23.47	23.45	23.46	13350
2/18/2016	1:27 PM	23.4889	23.4889	23.448	23.46	10713
2/18/2016	1:28 PM	23.45	23.48	23.4499	23.48	6773
2/18/2016	1:29 PM	23.4361	23.45	23.43	23.45	10111
2/18/2016	1:30 PM	23.44	23.45	23.44	23.44	4034
2/18/2016	1:31 PM	23.44	23.45	23.44	23.45	4232
2/18/2016	1:32 PM	23.45	23.45	23.43	23.44	14972
2/18/2016	1:33 PM	23.42	23.4499	23.42	23.4499	3841
2/18/2016	1:34 PM	23.42	23.45	23.42	23.43	7989
2/18/2016	1:35 PM	23.43	23.44	23.39	23.41	32871
2/18/2016	1:36 PM	23.47	23.47	23.4238	23.4238	6228
2/18/2016	1:37 PM	23.485	23.5	23.47	23.47	8221
2/18/2016	1:38 PM	23.5	23.5	23.47	23.48	12589
2/18/2016	1:39 PM	23.509	23.5293	23.5	23.5	11596
2/18/2016	1:40 PM	23.53	23.53	23.51	23.51	4517
2/18/2016	1:41 PM	23.52	23.53	23.51	23.53	10528
2/18/2016	1:42 PM	23.535	23.54	23.52	23.54	16192
2/18/2016	1:43 PM	23.54	23.54	23.52	23.53	21468
2/18/2016	1:44 PM	23.54	23.565	23.5299	23.5299	24800
2/18/2016	1:45 PM	23.54	23.55	23.53	23.54	18061
2/18/2016	1:46 PM	23.55	23.56	23.5342	23.56	7440
2/18/2016	1:47 PM	23.55	23.57	23.5475	23.56	34583
2/18/2016	1:48 PM	23.58	23.58	23.55	23.5562	35931
2/18/2016	1:49 PM	23.62	23.62	23.5799	23.5899	33042
2/18/2016	1:50 PM	23.6001	23.66	23.6001	23.63	88124
2/18/2016	1:51 PM	23.64	23.65	23.61	23.61	14719
2/18/2016	1:52 PM	23.63	23.638	23.61	23.638	13650
2/18/2016	1:53 PM	23.59	23.63	23.59	23.63	8507
2/18/2016	1:54 PM	23.5765	23.599	23.5601	23.5901	20692
2/18/2016	1:55 PM	23.59	23.6	23.58	23.59	8470
2/18/2016	1:56 PM	23.6	23.61	23.591	23.591	24003
2/18/2016	1:57 PM	23.62	23.63	23.6	23.61	5000
2/18/2016	1:58 PM	23.61	23.63	23.6	23.63	6300
2/18/2016	1:59 PM	23.61	23.62	23.6	23.61	17062
2/18/2016	2:00 PM	23.57	23.61	23.57	23.61	16838
2/18/2016	2:01 PM	23.54	23.58	23.53	23.5701	37708
2/18/2016	2:02 PM	23.56	23.56	23.54	23.55	20238
2/18/2016	2:03 PM	23.54	23.5668	23.54	23.56	12542
2/18/2016	2:04 PM	23.54	23.57	23.531	23.531	5302
2/18/2016	2:05 PM	23.54	23.54	23.5	23.54	44992
2/18/2016	2:06 PM	23.54	23.55	23.5301	23.54	12800
2/18/2016	2:07 PM	23.52	23.55	23.52	23.55	12113
2/18/2016	2:08 PM	23.51	23.55	23.5	23.54	25911
2/18/2016	2:09 PM	23.53	23.537	23.51	23.52	17485
2/18/2016	2:10 PM	23.5368	23.55	23.53	23.53	12585
2/18/2016	2:11 PM	23.53	23.55	23.53	23.5301	9078
2/18/2016	2:12 PM	23.5699	23.57	23.53	23.53	28242
2/18/2016	2:13 PM	23.54	23.57	23.54	23.57	3168
2/18/2016	2:14 PM	23.54	23.5575	23.5385	23.55	3725
2/18/2016	2:15 PM	23.56	23.56	23.541	23.541	5100
2/18/2016	2:16 PM	23.55	23.5599	23.55	23.55	12982
2/18/2016	2:17 PM	23.55	23.57	23.55	23.56	7606
2/18/2016	2:18 PM	23.53	23.54	23.53	23.54	4600
2/18/2016	2:19 PM	23.55	23.55	23.5399	23.5399	2233
2/18/2016	2:20 PM	23.5	23.5649	23.49	23.56	10839
2/18/2016	2:21 PM	23.4635	23.4959	23.46	23.4901	44320
2/18/2016	2:22 PM	23.42	23.461	23.42	23.461	20589
2/18/2016	2:23 PM	23.3999	23.42	23.385	23.42	12719
2/18/2016	2:24 PM	23.4299	23.43	23.39	23.3968	17980
2/18/2016	2:25 PM	23.42	23.43	23.42	23.42	2704
2/18/2016	2:26 PM	23.4201	23.4201	23.41	23.415	15400
2/18/2016	2:27 PM	23.45	23.45	23.43	23.4399	2900
2/18/2016	2:28 PM	23.44	23.46	23.44	23.46	4800
2/18/2016	2:29 PM	23.43	23.44	23.4	23.44	15078
2/18/2016	2:30 PM	23.4	23.43	23.4	23.43	12972
2/18/2016	2:31 PM	23.36	23.403	23.35	23.4	13178
2/18/2016	2:32 PM	23.35	23.36	23.33	23.35	8012
2/18/2016	2:33 PM	23.374	23.38	23.361	23.3658	12180
2/18/2016	2:34 PM	23.3205	23.36	23.3201	23.36	8330
2/18/2016	2:35 PM	23.35	23.35	23.33	23.33	6088
2/18/2016	2:36 PM	23.29	23.335	23.2735	23.33	47049
2/18/2016	2:37 PM	23.3	23.3	23.27	23.28	11397
2/18/2016	2:38 PM	23.31	23.32	23.3	23.3	7444
2/18/2016	2:39 PM	23.29	23.31	23.29	23.31	6329
2/18/2016	2:40 PM	23.32	23.3316	23.301	23.301	27724
2/18/2016	2:41 PM	23.3193	23.32	23.3099	23.31	4100
2/18/2016	2:42 PM	23.3236	23.33	23.3	23.31	8400
2/18/2016	2:43 PM	23.32	23.34	23.3	23.33	7048
2/18/2016	2:44 PM	23.33	23.33	23.31	23.31	7632
2/18/2016	2:45 PM	23.359	23.36	23.33	23.3399	24475
2/18/2016	2:46 PM	23.37	23.37	23.351	23.351	15070
2/18/2016	2:47 PM	23.38	23.38	23.37	23.37	7903
2/18/2016	2:48 PM	23.38	23.39	23.376	23.38	13900
2/18/2016	2:49 PM	23.3745	23.39	23.37	23.382	8696
2/18/2016	2:50 PM	23.38	23.3859	23.37	23.38	8600
2/18/2016	2:51 PM	23.36	23.37	23.33	23.37	49803
2/18/2016	2:52 PM	23.36	23.36	23.36	23.36	1401
2/18/2016	2:53 PM	23.33	23.36	23.33	23.36	2095
2/18/2016	2:54 PM	23.3	23.3232	23.3	23.32	7500
2/18/2016	2:55 PM	23.32	23.32	23.3	23.31	4570
2/18/2016	2:56 PM	23.3245	23.33	23.32	23.32	3721
2/18/2016	2:57 PM	23.3535	23.37	23.33	23.33	10071
2/18/2016	2:58 PM	23.39	23.4	23.358	23.36	35700
2/18/2016	2:59 PM	23.37	23.38	23.37	23.38	5131
2/18/2016	3:00 PM	23.38	23.39	23.37	23.3758	5358
2/18/2016	3:01 PM	23.38	23.4	23.38	23.4	6920
2/18/2016	3:02 PM	23.4	23.41	23.35	23.36	28436
2/18/2016	3:03 PM	23.419	23.42	23.39	23.39	3400
2/18/2016	3:04 PM	23.44	23.44	23.415	23.415	10007
2/18/2016	3:05 PM	23.4576	23.4576	23.43	23.45	1770
2/18/2016	3:06 PM	23.46	23.47	23.45	23.45	19100
2/18/2016	3:07 PM	23.5	23.5	23.46	23.46	8500
2/18/2016	3:08 PM	23.5	23.51	23.49	23.5	14620
2/18/2016	3:09 PM	23.4822	23.5043	23.48	23.5043	3100
2/18/2016	3:10 PM	23.5	23.5101	23.4922	23.4922	11150
2/18/2016	3:11 PM	23.475	23.5059	23.461	23.5	19822
2/18/2016	3:12 PM	23.481	23.5	23.4768	23.4768	12565
2/18/2016	3:13 PM	23.53	23.53	23.47	23.48	17189
2/18/2016	3:14 PM	23.55	23.56	23.5269	23.53	12890
2/18/2016	3:15 PM	23.56	23.58	23.55	23.55	14845
2/18/2016	3:16 PM	23.5601	23.58	23.55	23.57	11420
2/18/2016	3:17 PM	23.54	23.56	23.52	23.56	10985
2/18/2016	3:18 PM	23.59	23.59	23.53	23.5301	8316
2/18/2016	3:19 PM	23.55	23.589	23.55	23.58	37703
2/18/2016	3:20 PM	23.54	23.58	23.54	23.57	7058
2/18/2016	3:21 PM	23.55	23.56	23.5301	23.5405	8407
2/18/2016	3:22 PM	23.59	23.62	23.5499	23.55	70222
2/18/2016	3:23 PM	23.595	23.61	23.58	23.5899	23004
2/18/2016	3:24 PM	23.6	23.6	23.57	23.58	7500
2/18/2016	3:25 PM	23.58	23.62	23.58	23.6	21263
2/18/2016	3:26 PM	23.59	23.62	23.58	23.58	22969
2/18/2016	3:27 PM	23.62	23.62	23.6	23.6	14688
2/18/2016	3:28 PM	23.68	23.6819	23.63	23.63	51694
2/18/2016	3:29 PM	23.62	23.7	23.6	23.68	45270
2/18/2016	3:30 PM	23.63	23.64	23.604	23.63	8668
2/18/2016	3:31 PM	23.59	23.64	23.5659	23.63	20442
2/18/2016	3:32 PM	23.615	23.64	23.585	23.5905	33294
2/18/2016	3:33 PM	23.7	23.7	23.6101	23.62	10415
2/18/2016	3:34 PM	23.66	23.7	23.66	23.7	17212
2/18/2016	3:35 PM	23.64	23.67	23.62	23.66	55650
2/18/2016	3:36 PM	23.65	23.66	23.63	23.64	53488
2/18/2016	3:37 PM	23.62	23.67	23.62	23.66	27515
2/18/2016	3:38 PM	23.6	23.61	23.595	23.61	9082
2/18/2016	3:39 PM	23.62	23.62	23.57	23.59	28310
2/18/2016	3:40 PM	23.6	23.63	23.6	23.62	16235
2/18/2016	3:41 PM	23.65	23.69	23.61	23.61	45855
2/18/2016	3:42 PM	23.65	23.66	23.6401	23.66	17521
2/18/2016	3:43 PM	23.67	23.69	23.66	23.66	21945
2/18/2016	3:44 PM	23.7	23.71	23.66	23.67	30790
2/18/2016	3:45 PM	23.7	23.71	23.68	23.71	37267
2/18/2016	3:46 PM	23.74	23.75	23.7	23.7	39407
2/18/2016	3:47 PM	23.79	23.79	23.74	23.745	149612
2/18/2016	3:48 PM	23.79	23.79	23.74	23.78	42023
2/18/2016	3:49 PM	23.7539	23.78	23.751	23.78	45392
2/18/2016	3:50 PM	23.76	23.8	23.76	23.76	108491
2/18/2016	3:51 PM	23.78	23.7999	23.75	23.762	22798
2/18/2016	3:52 PM	23.81	23.81	23.77	23.786	20120
2/18/2016	3:53 PM	23.76	23.81	23.745	23.81	38365
2/18/2016	3:54 PM	23.7501	23.768	23.73	23.768	21610
2/18/2016	3:55 PM	23.735	23.7599	23.7101	23.7599	57664
2/18/2016	3:56 PM	23.73	23.74	23.69	23.73	99637
2/18/2016	3:57 PM	23.739	23.7542	23.705	23.73	20427
2/18/2016	3:58 PM	23.74	23.755	23.715	23.73	33785
2/18/2016	3:59 PM	23.75	23.7699	23.731	23.735	27694
2/18/2016	4:00 PM	23.71	23.7599	23.7019	23.75	58183
2/19/2016	9:31 AM	23.93	24.02	23.8988	24.01	115975
2/19/2016	9:32 AM	23.86	23.933	23.86	23.933	50434
2/19/2016	9:33 AM	23.919	23.95	23.84	23.85	70721
2/19/2016	9:34 AM	23.9	23.91	23.86	23.91	47305
2/19/2016	9:35 AM	23.8201	23.9	23.8	23.895	32625
2/19/2016	9:36 AM	23.94	23.9501	23.829	23.829	55011
2/19/2016	9:37 AM	23.91	23.969	23.88	23.94	63542
2/19/2016	9:38 AM	23.94	23.96	23.89	23.92	30821
2/19/2016	9:39 AM	24.015	24.03	23.97	23.97	73110
2/19/2016	9:40 AM	24.1801	24.19	24.01	24.02	184837
2/19/2016	9:41 AM	24.15	24.2	24.15	24.1801	74434
2/19/2016	9:42 AM	24.1819	24.2265	24.12	24.1556	85652
2/19/2016	9:43 AM	24.091	24.1918	24.05	24.1918	50740
2/19/2016	9:44 AM	24.12	24.1278	24.07	24.08	18270
2/19/2016	9:45 AM	24.09	24.14	24.06	24.1151	41036
2/19/2016	9:46 AM	24.005	24.14	23.99	24.09	72657
2/19/2016	9:47 AM	24.01	24.021	23.995	24.01	64940
2/19/2016	9:48 AM	23.97	24.0001	23.94	24	48199
2/19/2016	9:49 AM	23.99	23.99	23.95	23.98	26920
2/19/2016	9:50 AM	24.04	24.05	23.9544	23.98	55823
2/19/2016	9:51 AM	23.875	24.06	23.8701	24.0599	67184
2/19/2016	9:52 AM	23.9	23.9199	23.85	23.8795	65728
2/19/2016	9:53 AM	23.91	23.9342	23.9	23.9	33460
2/19/2016	9:54 AM	23.8699	23.9	23.8498	23.9	40078
2/19/2016	9:55 AM	23.8686	23.89	23.82	23.85	25736
2/19/2016	9:56 AM	23.89	23.89	23.83	23.86	27433
2/19/2016	9:57 AM	23.82	23.86	23.75	23.86	34704
2/19/2016	9:58 AM	23.86	23.87	23.8101	23.8101	69050
2/19/2016	9:59 AM	23.899	23.899	23.8416	23.86	22394
2/19/2016	10:00 AM	23.89	23.89	23.83	23.89	22145
2/19/2016	10:01 AM	23.9378	23.97	23.91	23.91	61986
2/19/2016	10:02 AM	23.9762	24	23.93	23.9376	51292
2/19/2016	10:03 AM	23.979	24.0065	23.96	23.98	57638
2/19/2016	10:04 AM	24.0419	24.0419	23.96	23.98	54523
2/19/2016	10:05 AM	24.0501	24.0501	24.01	24.05	34871
2/19/2016	10:06 AM	24.06	24.13	24.0574	24.06	43664
2/19/2016	10:07 AM	23.87	24.06	23.8633	24.05	43539
2/19/2016	10:08 AM	23.88	23.91	23.86	23.87	31020
2/19/2016	10:09 AM	23.91	23.9199	23.88	23.89	59966
2/19/2016	10:10 AM	23.91	23.94	23.899	23.93	21760
2/19/2016	10:11 AM	23.8401	23.91	23.83	23.8901	40765
2/19/2016	10:12 AM	23.87	23.87	23.85	23.86	16675
2/19/2016	10:13 AM	23.825	23.9	23.825	23.89	14220
2/19/2016	10:14 AM	23.86	23.88	23.84	23.84	19390
2/19/2016	10:15 AM	23.8299	23.86	23.8299	23.83	7803
2/19/2016	10:16 AM	23.81	23.88	23.801	23.8299	19446
2/19/2016	10:17 AM	23.589	23.82	23.581	23.805	153974
2/19/2016	10:18 AM	23.6	23.6	23.55	23.58	87363
2/19/2016	10:19 AM	23.568	23.61	23.568	23.6	31522
2/19/2016	10:20 AM	23.58	23.58	23.56	23.563	17570
2/19/2016	10:21 AM	23.554	23.57	23.49	23.57	91259
2/19/2016	10:22 AM	23.6125	23.6125	23.55	23.55	30313
2/19/2016	10:23 AM	23.59	23.63	23.57	23.606	29285
2/19/2016	10:24 AM	23.65	23.65	23.578	23.596	15675
2/19/2016	10:25 AM	23.649	23.66	23.63	23.6456	29988
2/19/2016	10:26 AM	23.6999	23.71	23.65	23.65	52348
2/19/2016	10:27 AM	23.67	23.7	23.67	23.691	17219
2/19/2016	10:28 AM	23.65	23.7	23.65	23.68	29899
2/19/2016	10:29 AM	23.67	23.67	23.65	23.66	11418
2/19/2016	10:30 AM	23.6299	23.6698	23.6	23.6649	20779
2/19/2016	10:31 AM	23.595	23.65	23.58	23.63	35252
2/19/2016	10:32 AM	23.57	23.6	23.537	23.55	26580
2/19/2016	10:33 AM	23.54	23.6	23.531	23.58	11989
2/19/2016	10:34 AM	23.475	23.55	23.47	23.55	33604
2/19/2016	10:35 AM	23.43	23.4766	23.43	23.47	103143
2/19/2016	10:36 AM	23.52	23.52	23.43	23.43	24347
2/19/2016	10:37 AM	23.5478	23.55	23.52	23.52	15602
2/19/2016	10:38 AM	23.5411	23.58	23.5411	23.55	22300
2/19/2016	10:39 AM	23.61	23.61	23.56	23.56	38330
2/19/2016	10:40 AM	23.6	23.6199	23.59	23.615	16600
2/19/2016	10:41 AM	23.59	23.6199	23.59	23.6	5940
2/19/2016	10:42 AM	23.6021	23.63	23.59	23.6	7012
2/19/2016	10:43 AM	23.59	23.614	23.59	23.614	3907
2/19/2016	10:44 AM	23.55	23.59	23.55	23.565	15158
2/19/2016	10:45 AM	23.6482	23.65	23.551	23.551	27150
2/19/2016	10:46 AM	23.63	23.65	23.62	23.6301	16567
2/19/2016	10:47 AM	23.54	23.63	23.54	23.625	13214
2/19/2016	10:48 AM	23.55	23.56	23.525	23.56	7050
2/19/2016	10:49 AM	23.5439	23.5556	23.52	23.53	32067
2/19/2016	10:50 AM	23.5556	23.5799	23.5344	23.5344	3700
2/19/2016	10:51 AM	23.54	23.56	23.53	23.55	36242
2/19/2016	10:52 AM	23.5399	23.54	23.52	23.52	14984
2/19/2016	10:53 AM	23.5649	23.58	23.56	23.56	17060
2/19/2016	10:54 AM	23.616	23.62	23.5557	23.5557	7173
2/19/2016	10:55 AM	23.6385	23.6385	23.61	23.62	7428
2/19/2016	10:56 AM	23.64	23.66	23.6	23.63	24836
2/19/2016	10:57 AM	23.6	23.65	23.6	23.64	26001
2/19/2016	10:58 AM	23.58	23.6	23.58	23.58	1300
2/19/2016	10:59 AM	23.59	23.59	23.58	23.5899	10332
2/19/2016	11:00 AM	23.69	23.69	23.56	23.57	28887
2/19/2016	11:01 AM	23.7	23.746	23.69	23.7	50025
2/19/2016	11:02 AM	23.691	23.71	23.69	23.69	3000
2/19/2016	11:03 AM	23.7032	23.7032	23.67	23.69	7220
2/19/2016	11:04 AM	23.78	23.78	23.69	23.7	23937
2/19/2016	11:05 AM	23.78	23.815	23.76	23.77	19096
2/19/2016	11:06 AM	23.805	23.83	23.78	23.78	21371
2/19/2016	11:07 AM	23.76	23.78	23.7499	23.78	18300
2/19/2016	11:08 AM	23.74	23.7799	23.74	23.77	15300
2/19/2016	11:09 AM	23.77	23.77	23.73	23.74	9900
2/19/2016	11:10 AM	23.77	23.77	23.744	23.75	11564
2/19/2016	11:11 AM	23.7	23.73	23.695	23.73	15100
2/19/2016	11:12 AM	23.69	23.72	23.69	23.71	10076
2/19/2016	11:13 AM	23.66	23.695	23.66	23.69	50999
2/19/2016	11:14 AM	23.68	23.68	23.66	23.66	3000
2/19/2016	11:15 AM	23.7	23.7	23.67	23.68	5324
2/19/2016	11:16 AM	23.67	23.7	23.67	23.7	3200
2/19/2016	11:17 AM	23.5835	23.65	23.57	23.65	20317
2/19/2016	11:18 AM	23.63	23.645	23.58	23.58	23848
2/19/2016	11:19 AM	23.62	23.63	23.62	23.62	3988
2/19/2016	11:20 AM	23.57	23.61	23.57	23.61	15539
2/19/2016	11:21 AM	23.49	23.585	23.4878	23.585	33161
2/19/2016	11:22 AM	23.51	23.53	23.481	23.481	19755
2/19/2016	11:23 AM	23.569	23.569	23.5196	23.52	18355
2/19/2016	11:24 AM	23.56	23.565	23.56	23.565	6590
2/19/2016	11:25 AM	23.55	23.57	23.53	23.55	11508
2/19/2016	11:26 AM	23.5982	23.6	23.54	23.55	19781
2/19/2016	11:27 AM	23.58	23.6	23.58	23.59	10400
2/19/2016	11:28 AM	23.54	23.57	23.53	23.57	21499
2/19/2016	11:29 AM	23.47	23.54	23.46	23.54	22805
2/19/2016	11:30 AM	23.44	23.45	23.41	23.45	58492
2/19/2016	11:31 AM	23.38	23.44	23.36	23.44	82796
2/19/2016	11:32 AM	23.3601	23.41	23.35	23.38	39423
2/19/2016	11:33 AM	23.32	23.3799	23.2958	23.35	60787
2/19/2016	11:34 AM	23.3699	23.37	23.33	23.33	28870
2/19/2016	11:35 AM	23.38	23.3801	23.36	23.36	8827
2/19/2016	11:36 AM	23.419	23.43	23.37	23.3801	53357
2/19/2016	11:37 AM	23.43	23.44	23.404	23.404	14308
2/19/2016	11:38 AM	23.4379	23.4379	23.41	23.43	3361
2/19/2016	11:39 AM	23.481	23.5	23.44	23.44	60562
2/19/2016	11:40 AM	23.4599	23.48	23.44	23.48	2870
2/19/2016	11:41 AM	23.41	23.44	23.4	23.44	24967
2/19/2016	11:42 AM	23.41	23.41	23.37	23.405	23450
2/19/2016	11:43 AM	23.41	23.4401	23.41	23.41	10518
2/19/2016	11:44 AM	23.3722	23.405	23.345	23.4	44494
2/19/2016	11:45 AM	23.39	23.3951	23.37	23.37	8034
2/19/2016	11:46 AM	23.431	23.431	23.384	23.384	10735
2/19/2016	11:47 AM	23.45	23.46	23.43	23.43	11360
2/19/2016	11:48 AM	23.46	23.46	23.44	23.45	5494
2/19/2016	11:49 AM	23.4535	23.48	23.4535	23.48	28857
2/19/2016	11:50 AM	23.48	23.49	23.45	23.45	3400
2/19/2016	11:51 AM	23.47	23.5	23.4601	23.47	5250
2/19/2016	11:52 AM	23.44	23.4601	23.42	23.4601	11739
2/19/2016	11:53 AM	23.47	23.49	23.46	23.46	1562
2/19/2016	11:54 AM	23.43	23.46	23.43	23.4551	4300
2/19/2016	11:55 AM	23.42	23.4299	23.39	23.42	5385
2/19/2016	11:56 AM	23.45	23.45	23.42	23.425	5621
2/19/2016	11:57 AM	23.47	23.48	23.46	23.47	2055
2/19/2016	11:58 AM	23.51	23.51	23.48	23.48	4396
2/19/2016	11:59 AM	23.53	23.55	23.5082	23.51	28361
2/19/2016	12:00 PM	23.5301	23.54	23.51	23.53	3076
2/19/2016	12:01 PM	23.5	23.53	23.5	23.53	10103
2/19/2016	12:02 PM	23.5	23.51	23.481	23.5	4690
2/19/2016	12:03 PM	23.5	23.52	23.5	23.5	1900
2/19/2016	12:04 PM	23.5	23.56	23.5	23.519	16064
2/19/2016	12:05 PM	23.56	23.56	23.49	23.49	30104
2/19/2016	12:06 PM	23.55	23.56	23.55	23.56	17162
2/19/2016	12:07 PM	23.53	23.54	23.525	23.54	4354
2/19/2016	12:08 PM	23.53	23.54	23.52	23.53	7450
2/19/2016	12:09 PM	23.53	23.53	23.53	23.53	375
2/19/2016	12:10 PM	23.48	23.5	23.48	23.5	1900
2/19/2016	12:11 PM	23.4999	23.5	23.4835	23.4835	3450
2/19/2016	12:12 PM	23.4701	23.5	23.4701	23.4905	11446
2/19/2016	12:13 PM	23.46	23.4705	23.45	23.47	13599
2/19/2016	12:14 PM	23.44	23.4636	23.44	23.461	4762
2/19/2016	12:15 PM	23.4322	23.4499	23.43	23.43	1370
2/19/2016	12:17 PM	23.45	23.46	23.45	23.45	1628
2/19/2016	12:18 PM	23.45	23.45	23.45	23.45	800
2/19/2016	12:19 PM	23.52	23.53	23.46	23.46	16012
2/19/2016	12:20 PM	23.5064	23.52	23.5064	23.52	9013
2/19/2016	12:21 PM	23.5055	23.5091	23.5	23.5	3000
2/19/2016	12:22 PM	23.5	23.5	23.4866	23.5	8490
2/19/2016	12:23 PM	23.5162	23.55	23.51	23.51	6200
2/19/2016	12:24 PM	23.539	23.539	23.51	23.517	4500
2/19/2016	12:25 PM	23.535	23.535	23.52	23.52	5050
2/19/2016	12:26 PM	23.49	23.5	23.48	23.5	10635
2/19/2016	12:27 PM	23.5	23.5	23.5	23.5	991
2/19/2016	12:28 PM	23.47	23.48	23.45	23.48	1113
2/19/2016	12:29 PM	23.49	23.49	23.46	23.47	3000
2/19/2016	12:30 PM	23.5	23.5	23.494	23.499	8200
2/19/2016	12:31 PM	23.5	23.51	23.5	23.51	3089
2/19/2016	12:32 PM	23.48	23.51	23.48	23.5	7100
2/19/2016	12:33 PM	23.47	23.49	23.47	23.49	3982
2/19/2016	12:34 PM	23.47	23.47	23.47	23.47	628
2/19/2016	12:35 PM	23.473	23.49	23.47	23.49	1200
2/19/2016	12:36 PM	23.41	23.49	23.41	23.484	13671
2/19/2016	12:37 PM	23.46	23.47	23.42	23.42	7174
2/19/2016	12:38 PM	23.4401	23.4642	23.4401	23.46	9634
2/19/2016	12:39 PM	23.4579	23.4579	23.4486	23.45	3527
2/19/2016	12:40 PM	23.45	23.45	23.45	23.45	500
2/19/2016	12:41 PM	23.43	23.46	23.43	23.46	11826
2/19/2016	12:42 PM	23.43	23.43	23.42	23.42	4073
2/19/2016	12:43 PM	23.4283	23.445	23.42	23.422	5149
2/19/2016	12:44 PM	23.406	23.4132	23.4	23.4132	6098
2/19/2016	12:45 PM	23.4149	23.4149	23.3901	23.41	7038
2/19/2016	12:46 PM	23.42	23.42	23.4101	23.4101	800
2/19/2016	12:47 PM	23.46	23.48	23.43	23.43	22197
2/19/2016	12:48 PM	23.451	23.46	23.45	23.46	6265
2/19/2016	12:49 PM	23.44	23.45	23.44	23.45	3000
2/19/2016	12:50 PM	23.46	23.46	23.4464	23.45	2000
2/19/2016	12:51 PM	23.43	23.451	23.43	23.45	2100
2/19/2016	12:52 PM	23.41	23.43	23.41	23.43	7173
2/19/2016	12:53 PM	23.4	23.4164	23.4	23.41	3910
2/19/2016	12:54 PM	23.429	23.429	23.4	23.41	20600
2/19/2016	12:55 PM	23.44	23.4515	23.43	23.43	18112
2/19/2016	12:56 PM	23.515	23.54	23.45	23.45	22646
2/19/2016	12:57 PM	23.53	23.53	23.5	23.51	8700
2/19/2016	12:58 PM	23.4862	23.5	23.4862	23.5	10098
2/19/2016	12:59 PM	23.52	23.52	23.49	23.49	4826
2/19/2016	1:00 PM	23.51	23.51	23.5	23.51	5546
2/19/2016	1:01 PM	23.48	23.51	23.48	23.5	6436
2/19/2016	1:02 PM	23.44	23.47	23.44	23.47	15307
2/19/2016	1:03 PM	23.47	23.47	23.4375	23.4375	5473
2/19/2016	1:04 PM	23.5	23.5	23.47	23.47	8041
2/19/2016	1:05 PM	23.5	23.52	23.5	23.5	5400
2/19/2016	1:06 PM	23.52	23.52	23.5055	23.5055	1526
2/19/2016	1:07 PM	23.5	23.5	23.48	23.5	2520
2/19/2016	1:08 PM	23.49	23.505	23.49	23.49	8113
2/19/2016	1:09 PM	23.53	23.53	23.49	23.49	1472
2/19/2016	1:10 PM	23.56	23.5854	23.53	23.53	20783
2/19/2016	1:11 PM	23.5665	23.57	23.55	23.556	4260
2/19/2016	1:12 PM	23.5401	23.555	23.5401	23.55	4500
2/19/2016	1:13 PM	23.54	23.5799	23.54	23.565	14829
2/19/2016	1:14 PM	23.5459	23.55	23.5401	23.55	1823
2/19/2016	1:15 PM	23.6	23.6	23.55	23.55	5093
2/19/2016	1:16 PM	23.57	23.605	23.57	23.605	19885
2/19/2016	1:17 PM	23.55	23.57	23.55	23.57	3399
2/19/2016	1:18 PM	23.55	23.55	23.531	23.531	11798
2/19/2016	1:19 PM	23.58	23.58	23.56	23.56	3200
2/19/2016	1:20 PM	23.56	23.59	23.55	23.59	4700
2/19/2016	1:21 PM	23.57	23.57	23.56	23.56	3400
2/19/2016	1:22 PM	23.57	23.58	23.56	23.58	8000
2/19/2016	1:23 PM	23.5699	23.57	23.55	23.57	2921
2/19/2016	1:24 PM	23.57	23.57	23.56	23.56	200
2/19/2016	1:25 PM	23.58	23.58	23.57	23.57	3498
2/19/2016	1:26 PM	23.52	23.54	23.52	23.54	8001
2/19/2016	1:27 PM	23.52	23.52	23.52	23.52	207
2/19/2016	1:28 PM	23.5299	23.53	23.5299	23.53	3070
2/19/2016	1:29 PM	23.52	23.5238	23.52	23.5238	4505
2/19/2016	1:30 PM	23.52	23.53	23.52	23.5201	3290
2/19/2016	1:31 PM	23.47	23.51	23.47	23.51	17308
2/19/2016	1:32 PM	23.48	23.48	23.46	23.46	2441
2/19/2016	1:33 PM	23.48	23.49	23.48	23.49	2953
2/19/2016	1:34 PM	23.48	23.485	23.4635	23.47	5300
2/19/2016	1:35 PM	23.4942	23.4942	23.489	23.489	1600
2/19/2016	1:36 PM	23.48	23.49	23.47	23.49	1769
2/19/2016	1:37 PM	23.5	23.5201	23.5	23.5	3173
2/19/2016	1:38 PM	23.51	23.51	23.5	23.5	747
2/19/2016	1:39 PM	23.52	23.52	23.5	23.5	3540
2/19/2016	1:40 PM	23.54	23.54	23.51	23.52	4741
2/19/2016	1:41 PM	23.5183	23.53	23.5183	23.53	3700
2/19/2016	1:42 PM	23.52	23.52	23.51	23.5199	6250
2/19/2016	1:43 PM	23.53	23.54	23.52	23.52	2560
2/19/2016	1:44 PM	23.54	23.54	23.53	23.53	7733
2/19/2016	1:45 PM	23.58	23.58	23.55	23.55	14122
2/19/2016	1:46 PM	23.59	23.5962	23.585	23.5962	2220
2/19/2016	1:47 PM	23.579	23.58	23.57	23.58	4900
2/19/2016	1:48 PM	23.59	23.59	23.57	23.57	3346
2/19/2016	1:49 PM	23.58	23.58	23.58	23.58	300
2/19/2016	1:50 PM	23.57	23.59	23.57	23.5884	6029
2/19/2016	1:51 PM	23.55	23.57	23.55	23.57	4103
2/19/2016	1:52 PM	23.56	23.56	23.55	23.55	9632
2/19/2016	1:53 PM	23.56	23.5699	23.54	23.56	8256
2/19/2016	1:54 PM	23.57	23.57	23.56	23.56	3719
2/19/2016	1:55 PM	23.599	23.6	23.5701	23.58	29815
2/19/2016	1:56 PM	23.59	23.59	23.582	23.582	1900
2/19/2016	1:57 PM	23.585	23.5939	23.585	23.5939	12936
2/19/2016	1:58 PM	23.56	23.58	23.56	23.58	2844
2/19/2016	1:59 PM	23.536	23.55	23.53	23.55	5298
2/19/2016	2:00 PM	23.51	23.54	23.51	23.53	15068
2/19/2016	2:01 PM	23.5168	23.54	23.5036	23.5036	8477
2/19/2016	2:02 PM	23.549	23.549	23.52	23.52	602
2/19/2016	2:03 PM	23.54	23.54	23.54	23.54	800
2/19/2016	2:04 PM	23.54	23.54	23.54	23.54	2800
2/19/2016	2:05 PM	23.53	23.54	23.53	23.539	893
2/19/2016	2:06 PM	23.54	23.55	23.54	23.54	2212
2/19/2016	2:07 PM	23.47	23.52	23.46	23.52	23692
2/19/2016	2:08 PM	23.48	23.49	23.475	23.48	6772
2/19/2016	2:09 PM	23.472	23.48	23.45	23.48	6441
2/19/2016	2:10 PM	23.49	23.49	23.475	23.475	4620
2/19/2016	2:11 PM	23.481	23.49	23.48	23.48	4953
2/19/2016	2:12 PM	23.49	23.49	23.46	23.48	21606
2/19/2016	2:13 PM	23.4995	23.51	23.485	23.49	8025
2/19/2016	2:14 PM	23.5	23.52	23.5	23.51	3344
2/19/2016	2:15 PM	23.502	23.5125	23.502	23.51	7647
2/19/2016	2:16 PM	23.52	23.52	23.51	23.51	3200
2/19/2016	2:17 PM	23.53	23.53	23.53	23.53	900
2/19/2016	2:18 PM	23.53	23.54	23.52	23.52	4700
2/19/2016	2:19 PM	23.49	23.5218	23.49	23.5218	3399
2/19/2016	2:20 PM	23.5	23.5	23.47	23.4735	6750
2/19/2016	2:21 PM	23.5	23.501	23.48	23.49	4707
2/19/2016	2:22 PM	23.48	23.5	23.48	23.49	2300
2/19/2016	2:23 PM	23.495	23.495	23.48	23.48	700
2/19/2016	2:24 PM	23.48	23.48	23.48	23.48	2300
2/19/2016	2:25 PM	23.4624	23.4701	23.46	23.47	11100
2/19/2016	2:26 PM	23.44	23.47	23.44	23.47	19369
2/19/2016	2:27 PM	23.47	23.47	23.44	23.4535	18790
2/19/2016	2:28 PM	23.465	23.4801	23.4599	23.465	22905
2/19/2016	2:29 PM	23.4937	23.4937	23.47	23.47	8835
2/19/2016	2:30 PM	23.5401	23.564	23.49	23.5	32227
2/19/2016	2:31 PM	23.55	23.55	23.5301	23.54	9837
2/19/2016	2:32 PM	23.57	23.57	23.54	23.55	15872
2/19/2016	2:33 PM	23.56	23.5699	23.56	23.56	10982
2/19/2016	2:34 PM	23.56	23.5601	23.54	23.56	6200
2/19/2016	2:35 PM	23.57	23.57	23.55	23.55	7200
2/19/2016	2:36 PM	23.61	23.61	23.57	23.58	7748
2/19/2016	2:37 PM	23.64	23.66	23.6262	23.6262	25959
2/19/2016	2:38 PM	23.61	23.64	23.61	23.64	2700
2/19/2016	2:39 PM	23.61	23.62	23.61	23.613	11362
2/19/2016	2:40 PM	23.61	23.61	23.592	23.6	14332
2/19/2016	2:41 PM	23.595	23.6	23.591	23.6	4198
2/19/2016	2:42 PM	23.59	23.6001	23.59	23.6	16082
2/19/2016	2:43 PM	23.6	23.6099	23.59	23.59	2600
2/19/2016	2:44 PM	23.59	23.61	23.59	23.6	6630
2/19/2016	2:45 PM	23.57	23.6001	23.57	23.6	10710
2/19/2016	2:46 PM	23.6	23.61	23.56	23.58	26739
2/19/2016	2:47 PM	23.6	23.63	23.6	23.6	27481
2/19/2016	2:48 PM	23.6	23.6	23.57	23.57	2450
2/19/2016	2:49 PM	23.597	23.6	23.59	23.6	2191
2/19/2016	2:50 PM	23.61	23.61	23.5899	23.5899	7400
2/19/2016	2:51 PM	23.625	23.63	23.61	23.61	9100
2/19/2016	2:52 PM	23.66	23.66	23.63	23.63	21697
2/19/2016	2:53 PM	23.6659	23.6659	23.65	23.66	15170
2/19/2016	2:54 PM	23.7	23.715	23.67	23.67	31241
2/19/2016	2:55 PM	23.74	23.75	23.71	23.71	50071
2/19/2016	2:56 PM	23.76	23.77	23.7215	23.74	57471
2/19/2016	2:57 PM	23.75	23.785	23.75	23.7667	13670
2/19/2016	2:58 PM	23.76	23.761	23.75	23.75	15914
2/19/2016	2:59 PM	23.7115	23.7501	23.7107	23.75	26829
2/19/2016	3:00 PM	23.76	23.76	23.73	23.73	34742
2/19/2016	3:01 PM	23.7699	23.7699	23.749	23.75	7987
2/19/2016	3:02 PM	23.73	23.765	23.73	23.76	1669
2/19/2016	3:03 PM	23.71	23.73	23.6901	23.73	19996
2/19/2016	3:04 PM	23.671	23.729	23.671	23.729	19425
2/19/2016	3:05 PM	23.67	23.68	23.6601	23.676	27070
2/19/2016	3:06 PM	23.65	23.68	23.65	23.68	42370
2/19/2016	3:07 PM	23.64	23.65	23.6342	23.65	10991
2/19/2016	3:08 PM	23.6243	23.645	23.62	23.645	2005
2/19/2016	3:09 PM	23.63	23.65	23.611	23.6164	12500
2/19/2016	3:10 PM	23.62	23.639	23.62	23.6349	3685
2/19/2016	3:11 PM	23.63	23.63	23.63	23.63	400
2/19/2016	3:12 PM	23.62	23.63	23.6	23.63	11097
2/19/2016	3:13 PM	23.6	23.61	23.571	23.609	21760
2/19/2016	3:14 PM	23.61	23.612	23.58	23.6	12037
2/19/2016	3:15 PM	23.58	23.616	23.58	23.61	4762
2/19/2016	3:16 PM	23.6	23.62	23.5701	23.58	6613
2/19/2016	3:17 PM	23.61	23.61	23.6	23.6	2323
2/19/2016	3:18 PM	23.61	23.61	23.6099	23.61	1770
2/19/2016	3:19 PM	23.64	23.65	23.62	23.62	9330
2/19/2016	3:20 PM	23.64	23.64	23.62	23.63	5868
2/19/2016	3:21 PM	23.61	23.64	23.61	23.64	7900
2/19/2016	3:22 PM	23.605	23.605	23.605	23.605	3000
2/19/2016	3:23 PM	23.58	23.59	23.57	23.581	7975
2/19/2016	3:24 PM	23.59	23.61	23.59	23.59	16060
2/19/2016	3:25 PM	23.59	23.6	23.59	23.6	2240
2/19/2016	3:26 PM	23.5801	23.61	23.58	23.6	6730
2/19/2016	3:27 PM	23.56	23.59	23.56	23.58	28930
2/19/2016	3:28 PM	23.5201	23.555	23.51	23.55	17926
2/19/2016	3:29 PM	23.539	23.539	23.51	23.51	9279
2/19/2016	3:30 PM	23.52	23.53	23.51	23.53	1472
2/19/2016	3:31 PM	23.5	23.518	23.5	23.51	2365
2/19/2016	3:32 PM	23.5201	23.53	23.5	23.5	11500
2/19/2016	3:33 PM	23.56	23.58	23.52	23.52	14239
2/19/2016	3:34 PM	23.5601	23.5601	23.55	23.55	2017
2/19/2016	3:35 PM	23.56	23.57	23.56	23.56	1713
2/19/2016	3:36 PM	23.5636	23.5636	23.56	23.56	500
2/19/2016	3:37 PM	23.54	23.55	23.52	23.55	19438
2/19/2016	3:38 PM	23.51	23.54	23.4901	23.54	11743
2/19/2016	3:39 PM	23.48	23.5	23.4715	23.5	15335
2/19/2016	3:40 PM	23.45	23.479	23.45	23.47	13400
2/19/2016	3:41 PM	23.46	23.48	23.46	23.46	19442
2/19/2016	3:42 PM	23.435	23.47	23.4268	23.45	20141
2/19/2016	3:43 PM	23.4405	23.4501	23.425	23.44	6600
2/19/2016	3:44 PM	23.43	23.44	23.42	23.43	7938
2/19/2016	3:45 PM	23.46	23.4699	23.4324	23.4324	21098
2/19/2016	3:46 PM	23.49	23.5	23.47	23.47	9811
2/19/2016	3:47 PM	23.48	23.5	23.48	23.4963	10259
2/19/2016	3:48 PM	23.49	23.5	23.485	23.49	6614
2/19/2016	3:49 PM	23.49	23.51	23.48	23.49	23540
2/19/2016	3:50 PM	23.47	23.49	23.47	23.49	16016
2/19/2016	3:51 PM	23.48	23.481	23.46	23.47	23971
2/19/2016	3:52 PM	23.47	23.49	23.4599	23.48	18295
2/19/2016	3:53 PM	23.47	23.485	23.4599	23.474	20051
2/19/2016	3:54 PM	23.48	23.4899	23.461	23.48	23559
2/19/2016	3:55 PM	23.47	23.49	23.47	23.48	9253
2/19/2016	3:56 PM	23.49	23.5039	23.48	23.48	12929
2/19/2016	3:57 PM	23.515	23.53	23.4907	23.5	20707
2/19/2016	3:58 PM	23.51	23.52	23.491	23.515	29561
2/19/2016	3:59 PM	23.52	23.53	23.505	23.505	16534
2/19/2016	4:00 PM	23.48	23.53	23.48	23.53	107796
2/22/2016	9:31 AM	22.9	22.9	22.821	22.85	79773
2/22/2016	9:32 AM	22.86	22.88	22.82	22.88	27915
2/22/2016	9:33 AM	22.84	22.86	22.82	22.85	53666
2/22/2016	9:34 AM	22.8799	22.9	22.82	22.8399	33401
2/22/2016	9:35 AM	22.81	22.91	22.81	22.88	29474
2/22/2016	9:36 AM	22.695	22.819	22.68	22.81	88349
2/22/2016	9:37 AM	22.715	22.72	22.6712	22.7	46490
2/22/2016	9:38 AM	22.73	22.73	22.6989	22.72	17819
2/22/2016	9:39 AM	22.73	22.73	22.69	22.721	31855
2/22/2016	9:40 AM	22.6801	22.72	22.68	22.72	37356
2/22/2016	9:41 AM	22.72	22.72	22.66	22.68	27527
2/22/2016	9:42 AM	22.691	22.766	22.691	22.72	35863
2/22/2016	9:43 AM	22.648	22.69	22.64	22.68	28855
2/22/2016	9:44 AM	22.62	22.6612	22.61	22.6401	13884
2/22/2016	9:45 AM	22.5944	22.63	22.58	22.6155	42186
2/22/2016	9:46 AM	22.64	22.6452	22.57	22.59	60279
2/22/2016	9:47 AM	22.62	22.63	22.59	22.62	16634
2/22/2016	9:48 AM	22.62	22.69	22.61	22.6278	57965
2/22/2016	9:49 AM	22.643	22.65	22.56	22.62	38253
2/22/2016	9:50 AM	22.59	22.67	22.59	22.64	113401
2/22/2016	9:51 AM	22.62	22.62	22.54	22.58	78618
2/22/2016	9:52 AM	22.61	22.6299	22.59	22.6299	17400
2/22/2016	9:53 AM	22.655	22.66	22.6	22.6	41830
2/22/2016	9:54 AM	22.65	22.66	22.63	22.66	5510
2/22/2016	9:55 AM	22.62	22.652	22.62	22.6501	15870
2/22/2016	9:56 AM	22.5838	22.63	22.5838	22.625	29930
2/22/2016	9:57 AM	22.57	22.595	22.56	22.58	15943
2/22/2016	9:58 AM	22.54	22.56	22.52	22.5501	56647
2/22/2016	9:59 AM	22.57	22.58	22.5499	22.55	24850
2/22/2016	10:00 AM	22.53	22.565	22.51	22.565	49703
2/22/2016	10:01 AM	22.55	22.58	22.46	22.52	110811
2/22/2016	10:02 AM	22.48	22.56	22.45	22.55	35982
2/22/2016	10:03 AM	22.485	22.49	22.47	22.4701	62507
2/22/2016	10:04 AM	22.44	22.48	22.4315	22.48	28151
2/22/2016	10:05 AM	22.41	22.445	22.41	22.43	39762
2/22/2016	10:06 AM	22.42	22.43	22.4	22.415	31366
2/22/2016	10:07 AM	22.445	22.46	22.42	22.43	27046
2/22/2016	10:08 AM	22.4689	22.48	22.43	22.4465	60965
2/22/2016	10:09 AM	22.4435	22.4668	22.4435	22.4668	17553
2/22/2016	10:10 AM	22.535	22.535	22.435	22.435	23250
2/22/2016	10:11 AM	22.51	22.529	22.4835	22.529	26123
2/22/2016	10:12 AM	22.549	22.56	22.5099	22.5099	37498
2/22/2016	10:13 AM	22.5156	22.5556	22.49	22.55	21614
2/22/2016	10:14 AM	22.51	22.52	22.49	22.5	27948
2/22/2016	10:15 AM	22.536	22.536	22.47	22.48	15835
2/22/2016	10:16 AM	22.549	22.55	22.52	22.53	28193
2/22/2016	10:17 AM	22.63	22.65	22.54	22.54	89777
2/22/2016	10:18 AM	22.6364	22.64	22.59	22.62	24495
2/22/2016	10:19 AM	22.61	22.635	22.61	22.63	5600
2/22/2016	10:20 AM	22.61	22.6199	22.6	22.6	3865
2/22/2016	10:21 AM	22.585	22.6099	22.58	22.6099	19735
2/22/2016	10:22 AM	22.58	22.59	22.57	22.59	6762
2/22/2016	10:23 AM	22.6	22.6	22.56	22.5792	14670
2/22/2016	10:24 AM	22.57	22.58	22.56	22.57	10399
2/22/2016	10:25 AM	22.6	22.6	22.57	22.57	9427
2/22/2016	10:26 AM	22.5888	22.6	22.575	22.595	12732
2/22/2016	10:27 AM	22.5656	22.59	22.55	22.59	27478
2/22/2016	10:28 AM	22.56	22.58	22.5568	22.5568	13642
2/22/2016	10:29 AM	22.62	22.62	22.55	22.557	41525
2/22/2016	10:30 AM	22.6	22.62	22.58	22.62	63197
2/22/2016	10:31 AM	22.5901	22.598	22.56	22.597	24793
2/22/2016	10:32 AM	22.57	22.58	22.5699	22.58	7461
2/22/2016	10:33 AM	22.5765	22.5765	22.5657	22.5744	8249
2/22/2016	10:34 AM	22.56	22.57	22.5566	22.57	8624
2/22/2016	10:35 AM	22.605	22.605	22.54	22.55	10179
2/22/2016	10:36 AM	22.621	22.64	22.6	22.6082	31130
2/22/2016	10:37 AM	22.61	22.62	22.6	22.62	3200
2/22/2016	10:38 AM	22.59	22.61	22.59	22.61	6800
2/22/2016	10:39 AM	22.58	22.615	22.575	22.59	6200
2/22/2016	10:40 AM	22.57	22.5964	22.57	22.59	1750
2/22/2016	10:41 AM	22.57	22.61	22.57	22.575	29805
2/22/2016	10:42 AM	22.56	22.57	22.55	22.57	6385
2/22/2016	10:43 AM	22.61	22.63	22.58	22.58	6145
2/22/2016	10:44 AM	22.64	22.6578	22.611	22.611	16654
2/22/2016	10:45 AM	22.614	22.64	22.614	22.62	1845
2/22/2016	10:46 AM	22.61	22.61	22.581	22.6056	5300
2/22/2016	10:47 AM	22.6299	22.63	22.6	22.6	21600
2/22/2016	10:48 AM	22.6199	22.6365	22.61	22.63	5591
2/22/2016	10:49 AM	22.6	22.63	22.6	22.63	14547
2/22/2016	10:50 AM	22.65	22.65	22.5944	22.5944	24217
2/22/2016	10:51 AM	22.63	22.647	22.61	22.647	6550
2/22/2016	10:52 AM	22.6499	22.6501	22.63	22.63	5400
2/22/2016	10:53 AM	22.63	22.6499	22.61	22.64	8128
2/22/2016	10:54 AM	22.69	22.69	22.63	22.63	34552
2/22/2016	10:55 AM	22.71	22.71	22.69	22.69	38152
2/22/2016	10:56 AM	22.7199	22.745	22.71	22.71	47603
2/22/2016	10:57 AM	22.72	22.73	22.715	22.72	34961
2/22/2016	10:58 AM	22.71	22.73	22.7062	22.73	2858
2/22/2016	10:59 AM	22.7	22.71	22.69	22.71	13736
2/22/2016	11:00 AM	22.67	22.71	22.67	22.705	5950
2/22/2016	11:01 AM	22.715	22.715	22.66	22.67	5600
2/22/2016	11:02 AM	22.69	22.72	22.68	22.72	7383
2/22/2016	11:03 AM	22.67	22.71	22.67	22.7	22864
2/22/2016	11:04 AM	22.68	22.69	22.67	22.67	4200
2/22/2016	11:05 AM	22.65	22.6858	22.64	22.68	14076
2/22/2016	11:06 AM	22.7	22.71	22.65	22.65	28300
2/22/2016	11:07 AM	22.68	22.71	22.675	22.7	9690
2/22/2016	11:08 AM	22.64	22.68	22.64	22.68	42960
2/22/2016	11:09 AM	22.67	22.671	22.65	22.65	5839
2/22/2016	11:10 AM	22.62	22.67	22.611	22.669	6630
2/22/2016	11:11 AM	22.61	22.62	22.6001	22.61	3550
2/22/2016	11:12 AM	22.57	22.61	22.57	22.61	12114
2/22/2016	11:13 AM	22.57	22.5851	22.56	22.575	3100
2/22/2016	11:14 AM	22.57	22.57	22.55	22.57	36650
2/22/2016	11:15 AM	22.56	22.566	22.54	22.56	26361
2/22/2016	11:16 AM	22.58	22.58	22.56	22.56	8024
2/22/2016	11:17 AM	22.61	22.61	22.58	22.58	11600
2/22/2016	11:18 AM	22.61	22.619	22.61	22.61	2912
2/22/2016	11:19 AM	22.59	22.6151	22.59	22.6151	3500
2/22/2016	11:20 AM	22.575	22.58	22.57	22.58	5351
2/22/2016	11:21 AM	22.5618	22.58	22.5618	22.58	8085
2/22/2016	11:22 AM	22.545	22.57	22.54	22.56	30048
2/22/2016	11:23 AM	22.53	22.55	22.51	22.52	25019
2/22/2016	11:24 AM	22.56	22.56	22.5204	22.5204	12091
2/22/2016	11:25 AM	22.57	22.57	22.56	22.57	5906
2/22/2016	11:26 AM	22.53	22.58	22.53	22.58	9357
2/22/2016	11:27 AM	22.52	22.54	22.52	22.53	3600
2/22/2016	11:28 AM	22.51	22.52	22.5	22.52	26264
2/22/2016	11:29 AM	22.48	22.51	22.47	22.5	165297
2/22/2016	11:30 AM	22.48	22.5	22.47	22.48	11786
2/22/2016	11:31 AM	22.47	22.485	22.4599	22.48	9872
2/22/2016	11:32 AM	22.46	22.48	22.46	22.471	13797
2/22/2016	11:33 AM	22.51	22.51	22.47	22.47	16805
2/22/2016	11:34 AM	22.51	22.51	22.4999	22.5	12431
2/22/2016	11:35 AM	22.48	22.517	22.48	22.5086	4098
2/22/2016	11:36 AM	22.48	22.4933	22.48	22.48	3961
2/22/2016	11:37 AM	22.5	22.5	22.49	22.49	19800
2/22/2016	11:38 AM	22.51	22.51	22.49	22.49	8279
2/22/2016	11:39 AM	22.53	22.54	22.5	22.51	18313
2/22/2016	11:40 AM	22.5	22.53	22.5	22.53	6900
2/22/2016	11:41 AM	22.5	22.51	22.5	22.5	8555
2/22/2016	11:42 AM	22.55	22.55	22.506	22.51	6712
2/22/2016	11:43 AM	22.55	22.56	22.55	22.55	3445
2/22/2016	11:44 AM	22.55	22.55	22.54	22.55	30284
2/22/2016	11:45 AM	22.56	22.56	22.53	22.54	7000
2/22/2016	11:46 AM	22.53	22.56	22.53	22.56	5440
2/22/2016	11:47 AM	22.54	22.54	22.52	22.5301	10350
2/22/2016	11:48 AM	22.51	22.53	22.51	22.53	12142
2/22/2016	11:49 AM	22.51	22.53	22.5	22.52	10187
2/22/2016	11:50 AM	22.5	22.52	22.5	22.52	47939
2/22/2016	11:51 AM	22.5	22.51	22.49	22.5	13519
2/22/2016	11:52 AM	22.51	22.52	22.49	22.49	6066
2/22/2016	11:53 AM	22.51	22.52	22.4999	22.51	7793
2/22/2016	11:54 AM	22.5	22.51	22.5	22.51	4701
2/22/2016	11:55 AM	22.5135	22.52	22.5	22.5	5880
2/22/2016	11:56 AM	22.51	22.52	22.5	22.51	7340
2/22/2016	11:57 AM	22.5	22.51	22.49	22.5	6470
2/22/2016	11:58 AM	22.48	22.51	22.47	22.5	6270
2/22/2016	11:59 AM	22.47	22.47	22.465	22.47	4690
2/22/2016	12:00 PM	22.44	22.466	22.43	22.466	31237
2/22/2016	12:01 PM	22.47	22.47	22.4335	22.44	4104
2/22/2016	12:02 PM	22.48	22.48	22.47	22.47	3400
2/22/2016	12:03 PM	22.5	22.51	22.47	22.47	5899
2/22/2016	12:04 PM	22.48	22.49	22.469	22.49	2170
2/22/2016	12:05 PM	22.48	22.49	22.465	22.473	42732
2/22/2016	12:06 PM	22.5	22.5	22.47	22.47	3384
2/22/2016	12:07 PM	22.5	22.51	22.49	22.49	10019
2/22/2016	12:08 PM	22.48	22.4882	22.4776	22.48	4524
2/22/2016	12:09 PM	22.49	22.49	22.4735	22.48	6008
2/22/2016	12:10 PM	22.51	22.51	22.49	22.49	5682
2/22/2016	12:11 PM	22.54	22.54	22.51	22.51	3595
2/22/2016	12:12 PM	22.54	22.55	22.52	22.55	5365
2/22/2016	12:13 PM	22.53	22.5336	22.525	22.53	15469
2/22/2016	12:14 PM	22.54	22.54	22.52	22.52	866
2/22/2016	12:15 PM	22.52	22.5399	22.52	22.5365	10957
2/22/2016	12:16 PM	22.52	22.53	22.51	22.5166	3574
2/22/2016	12:17 PM	22.5301	22.54	22.51	22.52	3660
2/22/2016	12:18 PM	22.52	22.54	22.52	22.539	3264
2/22/2016	12:19 PM	22.52	22.53	22.49	22.5	2700
2/22/2016	12:20 PM	22.49	22.53	22.48	22.51	14139
2/22/2016	12:21 PM	22.48	22.5	22.48	22.5	3650
2/22/2016	12:22 PM	22.4915	22.5	22.48	22.48	2590
2/22/2016	12:23 PM	22.5	22.5	22.499	22.5	1200
2/22/2016	12:24 PM	22.49	22.5	22.49	22.5	2500
2/22/2016	12:25 PM	22.48	22.49	22.48	22.49	5733
2/22/2016	12:26 PM	22.4465	22.48	22.44	22.48	30424
2/22/2016	12:27 PM	22.46	22.46	22.45	22.45	13635
2/22/2016	12:28 PM	22.47	22.48	22.46	22.47	3600
2/22/2016	12:29 PM	22.47	22.47	22.45	22.4599	5250
2/22/2016	12:30 PM	22.46	22.46	22.46	22.46	1200
2/22/2016	12:31 PM	22.43	22.46	22.43	22.45	11336
2/22/2016	12:32 PM	22.419	22.4305	22.41	22.43	34299
2/22/2016	12:33 PM	22.42	22.43	22.413	22.413	3731
2/22/2016	12:34 PM	22.42	22.43	22.42	22.42	7513
2/22/2016	12:35 PM	22.45	22.45	22.42	22.42	5010
2/22/2016	12:36 PM	22.43	22.45	22.43	22.45	7552
2/22/2016	12:37 PM	22.37	22.42	22.37	22.42	66151
2/22/2016	12:38 PM	22.36	22.371	22.36	22.37	24923
2/22/2016	12:39 PM	22.39	22.39	22.35	22.36	13756
2/22/2016	12:40 PM	22.3892	22.39	22.38	22.3867	4297
2/22/2016	12:41 PM	22.4	22.41	22.385	22.39	21342
2/22/2016	12:42 PM	22.4	22.41	22.3901	22.3999	3700
2/22/2016	12:43 PM	22.42	22.42	22.4	22.4	1500
2/22/2016	12:44 PM	22.42	22.44	22.41	22.41	15487
2/22/2016	12:45 PM	22.45	22.45	22.42	22.42	8820
2/22/2016	12:46 PM	22.47	22.4799	22.45	22.45	11748
2/22/2016	12:47 PM	22.47	22.4739	22.46	22.46	20446
2/22/2016	12:48 PM	22.47	22.48	22.45	22.47	8656
2/22/2016	12:49 PM	22.5	22.5	22.47	22.47	44488
2/22/2016	12:50 PM	22.4901	22.5191	22.49	22.5	37755
2/22/2016	12:51 PM	22.505	22.505	22.5	22.5	4111
2/22/2016	12:52 PM	22.5	22.5	22.4899	22.5	12416
2/22/2016	12:53 PM	22.49	22.5	22.4865	22.49	1494
2/22/2016	12:54 PM	22.49	22.49	22.4851	22.49	800
2/22/2016	12:55 PM	22.49	22.5	22.4837	22.49	6101
2/22/2016	12:56 PM	22.52	22.52	22.49	22.49	14058
2/22/2016	12:57 PM	22.5201	22.53	22.51	22.52	15470
2/22/2016	12:58 PM	22.52	22.53	22.51	22.53	23700
2/22/2016	12:59 PM	22.5101	22.53	22.51	22.53	8300
2/22/2016	1:00 PM	22.54	22.56	22.525	22.525	37133
2/22/2016	1:01 PM	22.53	22.55	22.53	22.55	3254
2/22/2016	1:02 PM	22.48	22.51	22.48	22.51	18251
2/22/2016	1:03 PM	22.4999	22.5	22.48	22.48	3901
2/22/2016	1:04 PM	22.5	22.51	22.49	22.49	3177
2/22/2016	1:05 PM	22.5	22.5	22.49	22.49	11100
2/22/2016	1:06 PM	22.48	22.49	22.48	22.49	7102
2/22/2016	1:07 PM	22.47	22.48	22.47	22.48	1800
2/22/2016	1:08 PM	22.47	22.4737	22.47	22.47	400
2/22/2016	1:09 PM	22.48	22.49	22.4637	22.4637	1700
2/22/2016	1:10 PM	22.5	22.5	22.48	22.49	1000
2/22/2016	1:11 PM	22.5001	22.5001	22.4999	22.4999	9529
2/22/2016	1:12 PM	22.5	22.51	22.5	22.51	6386
2/22/2016	1:13 PM	22.495	22.5099	22.495	22.5099	500
2/22/2016	1:14 PM	22.52	22.52	22.4925	22.5	8800
2/22/2016	1:15 PM	22.52	22.53	22.52	22.53	2850
2/22/2016	1:16 PM	22.5234	22.5234	22.51	22.51	3900
2/22/2016	1:17 PM	22.5	22.525	22.5	22.525	4387
2/22/2016	1:18 PM	22.52	22.52	22.5	22.5	9811
2/22/2016	1:19 PM	22.52	22.52	22.5101	22.511	1558
2/22/2016	1:20 PM	22.52	22.53	22.52	22.521	6898
2/22/2016	1:21 PM	22.49	22.5	22.49	22.5	1900
2/22/2016	1:22 PM	22.495	22.5	22.49	22.49	4500
2/22/2016	1:23 PM	22.48	22.49	22.47	22.48	3699
2/22/2016	1:24 PM	22.4895	22.49	22.48	22.48	2900
2/22/2016	1:25 PM	22.49	22.49	22.4705	22.48	10560
2/22/2016	1:26 PM	22.49	22.49	22.48	22.48	1802
2/22/2016	1:27 PM	22.49	22.49	22.49	22.49	600
2/22/2016	1:28 PM	22.4823	22.49	22.48	22.49	401
2/22/2016	1:29 PM	22.47	22.48	22.47	22.48	5515
2/22/2016	1:30 PM	22.47	22.47	22.46	22.47	3296
2/22/2016	1:31 PM	22.45	22.469	22.44	22.469	12859
2/22/2016	1:32 PM	22.42	22.44	22.41	22.44	7587
2/22/2016	1:33 PM	22.45	22.45	22.42	22.43	13154
2/22/2016	1:34 PM	22.43	22.46	22.43	22.45	6976
2/22/2016	1:35 PM	22.43	22.43	22.4105	22.43	5900
2/22/2016	1:36 PM	22.44	22.44	22.44	22.44	1390
2/22/2016	1:37 PM	22.4	22.43	22.4	22.43	9403
2/22/2016	1:38 PM	22.38	22.39	22.35	22.39	37073
2/22/2016	1:39 PM	22.35	22.386	22.34	22.386	27746
2/22/2016	1:40 PM	22.33	22.35	22.32	22.35	35174
2/22/2016	1:41 PM	22.335	22.3397	22.33	22.33	9473
2/22/2016	1:42 PM	22.3466	22.3634	22.34	22.349	8400
2/22/2016	1:43 PM	22.3199	22.34	22.31	22.33	36080
2/22/2016	1:44 PM	22.32	22.33	22.31	22.3162	19459
2/22/2016	1:45 PM	22.31	22.3299	22.31	22.325	34582
2/22/2016	1:46 PM	22.3	22.315	22.3	22.315	24186
2/22/2016	1:47 PM	22.315	22.315	22.3	22.3	8580
2/22/2016	1:48 PM	22.31	22.32	22.3049	22.315	4584
2/22/2016	1:49 PM	22.31	22.32	22.305	22.305	8400
2/22/2016	1:50 PM	22.295	22.3101	22.2922	22.3051	10600
2/22/2016	1:51 PM	22.3064	22.31	22.2985	22.3	5006
2/22/2016	1:52 PM	22.33	22.33	22.3	22.3	11360
2/22/2016	1:53 PM	22.3378	22.3378	22.325	22.33	15005
2/22/2016	1:54 PM	22.34	22.34	22.33	22.34	803
2/22/2016	1:55 PM	22.341	22.3478	22.34	22.3478	2894
2/22/2016	1:56 PM	22.33	22.339	22.33	22.33	5173
2/22/2016	1:57 PM	22.34	22.3473	22.32	22.325	14350
2/22/2016	1:58 PM	22.3401	22.35	22.3371	22.34	8100
2/22/2016	1:59 PM	22.35	22.355	22.33	22.34	16833
2/22/2016	2:00 PM	22.35	22.36	22.33	22.35	5550
2/22/2016	2:01 PM	22.35	22.35	22.3499	22.35	1375
2/22/2016	2:02 PM	22.35	22.351	22.34	22.351	2000
2/22/2016	2:03 PM	22.35	22.36	22.35	22.35	4915
2/22/2016	2:04 PM	22.36	22.36	22.35	22.35	2172
2/22/2016	2:05 PM	22.38	22.38	22.35	22.35	3752
2/22/2016	2:06 PM	22.41	22.415	22.38	22.38	9569
2/22/2016	2:07 PM	22.409	22.411	22.402	22.41	4322
2/22/2016	2:08 PM	22.43	22.43	22.39	22.4	6491
2/22/2016	2:09 PM	22.45	22.45	22.425	22.431	43658
2/22/2016	2:10 PM	22.44	22.47	22.44	22.46	5170
2/22/2016	2:11 PM	22.45	22.45	22.44	22.44	1300
2/22/2016	2:12 PM	22.44	22.46	22.44	22.46	7800
2/22/2016	2:13 PM	22.43	22.445	22.43	22.44	35500
2/22/2016	2:14 PM	22.4301	22.44	22.43	22.44	12400
2/22/2016	2:15 PM	22.4122	22.44	22.41	22.44	23024
2/22/2016	2:16 PM	22.43	22.43	22.42	22.42	21053
2/22/2016	2:17 PM	22.445	22.46	22.42	22.42	49084
2/22/2016	2:18 PM	22.4466	22.4466	22.43	22.44	2834
2/22/2016	2:19 PM	22.46	22.46	22.449	22.45	3323
2/22/2016	2:20 PM	22.5	22.5	22.46	22.465	14510
2/22/2016	2:21 PM	22.4866	22.5	22.47	22.5	27729
2/22/2016	2:22 PM	22.485	22.4858	22.4799	22.48	7793
2/22/2016	2:23 PM	22.479	22.49	22.479	22.48	5600
2/22/2016	2:24 PM	22.46	22.48	22.46	22.47	25000
2/22/2016	2:25 PM	22.47	22.47	22.4658	22.47	2740
2/22/2016	2:26 PM	22.46	22.4799	22.46	22.47	2258
2/22/2016	2:27 PM	22.46	22.475	22.46	22.47	5824
2/22/2016	2:28 PM	22.49	22.49	22.47	22.47	2100
2/22/2016	2:29 PM	22.4666	22.48	22.4666	22.48	3100
2/22/2016	2:30 PM	22.45	22.48	22.45	22.47	26181
2/22/2016	2:31 PM	22.48	22.49	22.46	22.46	8300
2/22/2016	2:32 PM	22.46	22.49	22.46	22.48	22100
2/22/2016	2:33 PM	22.49	22.49	22.46	22.46	3308
2/22/2016	2:34 PM	22.49	22.5	22.48	22.49	10200
2/22/2016	2:35 PM	22.5085	22.51	22.4948	22.4976	13817
2/22/2016	2:36 PM	22.49	22.49	22.4834	22.49	7000
2/22/2016	2:37 PM	22.51	22.51	22.49	22.49	400
2/22/2016	2:38 PM	22.48	22.5	22.47	22.5	10540
2/22/2016	2:39 PM	22.48	22.485	22.47	22.485	1250
2/22/2016	2:40 PM	22.48	22.49	22.47	22.48	8602
2/22/2016	2:41 PM	22.49	22.49	22.48	22.489	3547
2/22/2016	2:42 PM	22.499	22.5082	22.4901	22.5	5471
2/22/2016	2:43 PM	22.51	22.51	22.5	22.5	24210
2/22/2016	2:44 PM	22.5176	22.53	22.5	22.51	17316
2/22/2016	2:45 PM	22.49	22.515	22.49	22.515	1423
2/22/2016	2:46 PM	22.48	22.49	22.48	22.49	6200
2/22/2016	2:47 PM	22.49	22.49	22.48	22.48	4695
2/22/2016	2:48 PM	22.485	22.49	22.48	22.4864	5707
2/22/2016	2:49 PM	22.51	22.51	22.49	22.4999	2759
2/22/2016	2:50 PM	22.49	22.51	22.49	22.51	8100
2/22/2016	2:51 PM	22.52	22.52	22.51	22.51	1950
2/22/2016	2:52 PM	22.51	22.52	22.5	22.51	3262
2/22/2016	2:53 PM	22.5	22.52	22.5	22.51	15205
2/22/2016	2:54 PM	22.47	22.5	22.46	22.5	12790
2/22/2016	2:55 PM	22.47	22.4795	22.47	22.47	7584
2/22/2016	2:56 PM	22.46	22.4635	22.44	22.456	14400
2/22/2016	2:57 PM	22.47	22.47	22.45	22.46	7307
2/22/2016	2:58 PM	22.47	22.4795	22.47	22.4795	1900
2/22/2016	2:59 PM	22.5	22.5	22.48	22.48	3422
2/22/2016	3:00 PM	22.49	22.5048	22.49	22.5	14722
2/22/2016	3:01 PM	22.48	22.49	22.48	22.49	4100
2/22/2016	3:02 PM	22.5	22.5	22.48	22.48	3127
2/22/2016	3:03 PM	22.56	22.56	22.5	22.5	22377
2/22/2016	3:04 PM	22.58	22.59	22.57	22.57	23713
2/22/2016	3:05 PM	22.609	22.6099	22.58	22.58	9411
2/22/2016	3:06 PM	22.6	22.63	22.59	22.62	43108
2/22/2016	3:07 PM	22.59	22.62	22.59	22.6	44182
2/22/2016	3:08 PM	22.595	22.61	22.594	22.5944	7776
2/22/2016	3:09 PM	22.6188	22.62	22.59	22.59	4331
2/22/2016	3:10 PM	22.63	22.64	22.6105	22.6188	8149
2/22/2016	3:11 PM	22.581	22.64	22.581	22.62	64512
2/22/2016	3:12 PM	22.57	22.58	22.56	22.58	7417
2/22/2016	3:13 PM	22.57	22.5878	22.57	22.575	2000
2/22/2016	3:14 PM	22.58	22.589	22.575	22.589	5250
2/22/2016	3:15 PM	22.56	22.59	22.55	22.581	47281
2/22/2016	3:16 PM	22.605	22.61	22.56	22.57	22530
2/22/2016	3:17 PM	22.59	22.61	22.58	22.6	31300
2/22/2016	3:18 PM	22.58	22.599	22.58	22.595	7348
2/22/2016	3:19 PM	22.57	22.59	22.5699	22.59	7014
2/22/2016	3:20 PM	22.59	22.59	22.57	22.58	5836
2/22/2016	3:21 PM	22.6	22.61	22.596	22.596	4630
2/22/2016	3:22 PM	22.58	22.61	22.58	22.5875	8906
2/22/2016	3:23 PM	22.56	22.58	22.5586	22.58	27700
2/22/2016	3:24 PM	22.53	22.56	22.5201	22.56	11693
2/22/2016	3:25 PM	22.54	22.55	22.54	22.55	1840
2/22/2016	3:26 PM	22.56	22.56	22.54	22.54	7496
2/22/2016	3:27 PM	22.56	22.57	22.56	22.57	2600
2/22/2016	3:28 PM	22.52	22.54	22.5	22.54	68318
2/22/2016	3:29 PM	22.5055	22.53	22.5055	22.52	15218
2/22/2016	3:30 PM	22.53	22.53	22.48	22.5	12527
2/22/2016	3:31 PM	22.51	22.53	22.49	22.53	24868
2/22/2016	3:32 PM	22.53	22.53	22.51	22.51	4224
2/22/2016	3:33 PM	22.52	22.52	22.5	22.52	4473
2/22/2016	3:34 PM	22.51	22.52	22.5068	22.51	2680
2/22/2016	3:35 PM	22.48	22.51	22.4776	22.51	17246
2/22/2016	3:36 PM	22.51	22.52	22.49	22.49	12308
2/22/2016	3:37 PM	22.49	22.51	22.49	22.51	5648
2/22/2016	3:38 PM	22.48	22.5	22.48	22.49	3329
2/22/2016	3:39 PM	22.499	22.51	22.48	22.49	9100
2/22/2016	3:40 PM	22.51	22.51	22.4805	22.5	18033
2/22/2016	3:41 PM	22.51	22.51	22.49	22.51	8893
2/22/2016	3:42 PM	22.48	22.51	22.48	22.51	12632
2/22/2016	3:43 PM	22.42	22.48	22.4155	22.48	43144
2/22/2016	3:44 PM	22.45	22.46	22.4241	22.4241	21582
2/22/2016	3:45 PM	22.44	22.46	22.4357	22.45	17339
2/22/2016	3:46 PM	22.43	22.45	22.429	22.44	20050
2/22/2016	3:47 PM	22.44	22.45	22.43	22.43	20877
2/22/2016	3:48 PM	22.47	22.47	22.44	22.44	11112
2/22/2016	3:49 PM	22.47	22.48	22.4694	22.47	36875
2/22/2016	3:50 PM	22.45	22.48	22.45	22.47	17596
2/22/2016	3:51 PM	22.43	22.47	22.42	22.455	27114
2/22/2016	3:52 PM	22.431	22.445	22.4208	22.4208	10143
2/22/2016	3:53 PM	22.435	22.4458	22.43	22.44	7590
2/22/2016	3:54 PM	22.45	22.45	22.43	22.44	11049
2/22/2016	3:55 PM	22.44	22.46	22.44	22.45	9612
2/22/2016	3:56 PM	22.43	22.465	22.43	22.45	12386
2/22/2016	3:57 PM	22.42	22.4599	22.42	22.44	21918
2/22/2016	3:58 PM	22.39	22.425	22.39	22.425	66031
2/22/2016	3:59 PM	22.39	22.42	22.3801	22.4	45080
2/22/2016	4:00 PM	22.36	22.4	22.36	22.4	79589
2/23/2016	9:31 AM	22.756	22.76	22.69	22.73	54240
2/23/2016	9:32 AM	22.719	22.79	22.69	22.77	41948
2/23/2016	9:33 AM	22.7799	22.79	22.699	22.699	31614
2/23/2016	9:34 AM	22.76	22.8	22.74	22.77	42112
2/23/2016	9:35 AM	22.73	22.801	22.73	22.75	26282
2/23/2016	9:36 AM	22.6599	22.71	22.6401	22.71	46425
2/23/2016	9:37 AM	22.61	22.6677	22.57	22.66	48796
2/23/2016	9:38 AM	22.69	22.69	22.6	22.61	45374
2/23/2016	9:39 AM	22.66	22.75	22.65	22.69	44616
2/23/2016	9:40 AM	22.74	22.76	22.66	22.67	34019
2/23/2016	9:41 AM	22.66	22.749	22.66	22.749	21500
2/23/2016	9:42 AM	22.69	22.715	22.67	22.67	17095
2/23/2016	9:43 AM	22.699	22.7	22.64	22.6825	15890
2/23/2016	9:44 AM	22.68	22.7001	22.62	22.7	18190
2/23/2016	9:45 AM	22.68	22.71	22.64	22.675	32586
2/23/2016	9:46 AM	22.62	22.68	22.61	22.68	10800
2/23/2016	9:47 AM	22.645	22.65	22.6	22.61	24810
2/23/2016	9:48 AM	22.69	22.7	22.6495	22.65	21845
2/23/2016	9:49 AM	22.66	22.745	22.6364	22.69	38801
2/23/2016	9:50 AM	22.7	22.72	22.66	22.66	9100
2/23/2016	9:51 AM	22.6755	22.71	22.64	22.7	20350
2/23/2016	9:52 AM	22.67	22.7	22.66	22.67	15497
2/23/2016	9:53 AM	22.62	22.6764	22.62	22.668	11956
2/23/2016	9:54 AM	22.64	22.65	22.62	22.62	11400
2/23/2016	9:55 AM	22.6275	22.65	22.62	22.65	11649
2/23/2016	9:56 AM	22.5801	22.6289	22.5801	22.62	37200
2/23/2016	9:57 AM	22.64	22.64	22.585	22.59	20439
2/23/2016	9:58 AM	22.65	22.67	22.62	22.66	14980
2/23/2016	9:59 AM	22.63	22.65	22.63	22.65	2200
2/23/2016	10:00 AM	22.69	22.71	22.64	22.64	10100
2/23/2016	10:01 AM	22.69	22.74	22.683	22.7	48463
2/23/2016	10:02 AM	22.71	22.71	22.69	22.699	5000
2/23/2016	10:03 AM	22.75	22.77	22.7	22.7	56290
2/23/2016	10:04 AM	22.74	22.77	22.73	22.75	32530
2/23/2016	10:05 AM	22.765	22.78	22.7482	22.75	19448
2/23/2016	10:06 AM	22.79	22.81	22.75	22.75	20147
2/23/2016	10:07 AM	22.85	22.86	22.78	22.79	46990
2/23/2016	10:08 AM	22.866	22.88	22.84	22.856	46960
2/23/2016	10:09 AM	22.88	22.89	22.86	22.86	40863
2/23/2016	10:10 AM	22.93	22.95	22.87	22.88	77671
2/23/2016	10:11 AM	22.98	22.98	22.92	22.95	32413
2/23/2016	10:12 AM	22.94	22.98	22.9375	22.98	22922
2/23/2016	10:13 AM	22.9201	22.95	22.9201	22.94	26071
2/23/2016	10:14 AM	23	23	22.9325	22.9325	16631
2/23/2016	10:15 AM	23.039	23.04	22.98	22.99	50590
2/23/2016	10:16 AM	23.0585	23.07	23.02	23.04	87721
2/23/2016	10:17 AM	23.0499	23.06	23.03	23.0461	41904
2/23/2016	10:18 AM	23.03	23.0499	23.0275	23.04	28051
2/23/2016	10:19 AM	23.0225	23.03	23	23.0142	55402
2/23/2016	10:20 AM	23.0875	23.09	23.025	23.025	34002
2/23/2016	10:21 AM	23.03	23.09	23.03	23.071	17550
2/23/2016	10:22 AM	23.0645	23.0645	23.04	23.04	19145
2/23/2016	10:23 AM	23.07	23.08	23.05	23.061	12377
2/23/2016	10:24 AM	23.05	23.06	23.025	23.06	15200
2/23/2016	10:25 AM	23.02	23.035	23	23.03	38172
2/23/2016	10:26 AM	22.997	23.03	22.9938	23.02	20914
2/23/2016	10:27 AM	22.98	23	22.955	23	52058
2/23/2016	10:28 AM	22.98	22.98	22.96	22.97	24461
2/23/2016	10:29 AM	23.01	23.01	22.97	22.98	9048
2/23/2016	10:30 AM	22.99	23	22.97	23	32944
2/23/2016	10:31 AM	22.95	22.99	22.94	22.99	12090
2/23/2016	10:32 AM	22.95	22.96	22.9213	22.9501	22887
2/23/2016	10:33 AM	22.98	22.99	22.96	22.96	9105
2/23/2016	10:34 AM	22.95	23.01	22.95	22.99	35985
2/23/2016	10:35 AM	22.96	22.96	22.94	22.94	7234
2/23/2016	10:36 AM	23	23	22.96	22.96	9150
2/23/2016	10:37 AM	23.01	23.01	22.9895	23.0001	4168
2/23/2016	10:38 AM	23.009	23.02	23.0075	23.02	7010
2/23/2016	10:39 AM	23.01	23.02	23	23.0199	14547
2/23/2016	10:40 AM	23.0381	23.0381	23.0102	23.011	11975
2/23/2016	10:41 AM	23.04	23.06	23.02	23.03	27739
2/23/2016	10:42 AM	23.051	23.0564	23.03	23.04	6750
2/23/2016	10:43 AM	23.04	23.05	23.015	23.05	11000
2/23/2016	10:44 AM	23.0305	23.05	23.02	23.04	22357
2/23/2016	10:45 AM	23.06	23.06	23.025	23.045	28097
2/23/2016	10:46 AM	23.1	23.12	23.07	23.07	49147
2/23/2016	10:47 AM	23.05	23.1	23.03	23.09	8216
2/23/2016	10:48 AM	23.09	23.09	23.0599	23.06	15200
2/23/2016	10:49 AM	23.11	23.15	23.09	23.09	62321
2/23/2016	10:50 AM	23.15	23.16	23.105	23.11	41893
2/23/2016	10:51 AM	23.19	23.199	23.1499	23.15	47861
2/23/2016	10:52 AM	23.1701	23.2	23.16	23.19	55606
2/23/2016	10:53 AM	23.15	23.1601	23.14	23.16	35237
2/23/2016	10:54 AM	23.18	23.1801	23.1413	23.15	34749
2/23/2016	10:55 AM	23.2199	23.23	23.17	23.17	37655
2/23/2016	10:56 AM	23.2413	23.25	23.22	23.22	36466
2/23/2016	10:57 AM	23.29	23.29	23.24	23.245	59178
2/23/2016	10:58 AM	23.255	23.3053	23.251	23.275	39834
2/23/2016	10:59 AM	23.2259	23.2699	23.2259	23.26	31207
2/23/2016	11:00 AM	23.2199	23.25	23.2178	23.2225	23800
2/23/2016	11:01 AM	23.23	23.25	23.2299	23.24	11000
2/23/2016	11:02 AM	23.2099	23.24	23.19	23.23	33000
2/23/2016	11:03 AM	23.2299	23.23	23.19	23.2	18848
2/23/2016	11:04 AM	23.22	23.24	23.2099	23.223	10315
2/23/2016	11:05 AM	23.24	23.26	23.2105	23.23	15287
2/23/2016	11:06 AM	23.33	23.33	23.25	23.25	68424
2/23/2016	11:07 AM	23.2895	23.33	23.25	23.33	63866
2/23/2016	11:08 AM	23.25	23.29	23.25	23.28	47753
2/23/2016	11:09 AM	23.3	23.32	23.23	23.25	35094
2/23/2016	11:10 AM	23.33	23.34	23.2801	23.2801	38305
2/23/2016	11:11 AM	23.2967	23.335	23.2967	23.32	17676
2/23/2016	11:12 AM	23.3264	23.3323	23.29	23.29	13256
2/23/2016	11:13 AM	23.3506	23.36	23.33	23.3301	35027
2/23/2016	11:14 AM	23.32	23.38	23.32	23.35	21521
2/23/2016	11:15 AM	23.32	23.34	23.31	23.31	24450
2/23/2016	11:16 AM	23.31	23.32	23.29	23.32	21093
2/23/2016	11:17 AM	23.2811	23.3	23.27	23.2999	10500
2/23/2016	11:18 AM	23.29	23.29	23.271	23.2899	34592
2/23/2016	11:19 AM	23.26	23.3	23.26	23.29	23749
2/23/2016	11:20 AM	23.248	23.277	23.248	23.2605	17986
2/23/2016	11:21 AM	23.27	23.28	23.26	23.26	8528
2/23/2016	11:22 AM	23.27	23.29	23.26	23.27	10700
2/23/2016	11:23 AM	23.23	23.26	23.221	23.26	7200
2/23/2016	11:24 AM	23.26	23.26	23.2301	23.24	9518
2/23/2016	11:25 AM	23.265	23.27	23.25	23.27	12503
2/23/2016	11:26 AM	23.274	23.275	23.25	23.26	8553
2/23/2016	11:27 AM	23.31	23.31	23.27	23.28	15177
2/23/2016	11:28 AM	23.34	23.34	23.3	23.315	43080
2/23/2016	11:29 AM	23.34	23.34	23.33	23.34	25419
2/23/2016	11:30 AM	23.28	23.3567	23.2708	23.35	12434
2/23/2016	11:31 AM	23.27	23.28	23.25	23.26	27919
2/23/2016	11:32 AM	23.28	23.29	23.26	23.26	5873
2/23/2016	11:33 AM	23.329	23.33	23.29	23.29	15046
2/23/2016	11:34 AM	23.27	23.3	23.27	23.3	14329
2/23/2016	11:35 AM	23.27	23.27	23.24	23.25	16758
2/23/2016	11:36 AM	23.2483	23.2619	23.23	23.2619	2596
2/23/2016	11:37 AM	23.19	23.249	23.18	23.249	29294
2/23/2016	11:38 AM	23.14	23.18	23.12	23.18	48932
2/23/2016	11:39 AM	23.12	23.15	23.12	23.15	12181
2/23/2016	11:40 AM	23.1	23.12	23.09	23.12	42799
2/23/2016	11:41 AM	23.13	23.1364	23.105	23.11	29052
2/23/2016	11:42 AM	23.12	23.13	23.115	23.12	8221
2/23/2016	11:43 AM	23.11	23.13	23.11	23.13	1400
2/23/2016	11:44 AM	23.1	23.13	23.1	23.12	20678
2/23/2016	11:45 AM	23.05	23.11	23.05	23.1	36622
2/23/2016	11:46 AM	23.0533	23.06	23.04	23.06	40610
2/23/2016	11:47 AM	23.0899	23.09	23.0699	23.07	15993
2/23/2016	11:48 AM	23.08	23.09	23.0701	23.08	11586
2/23/2016	11:49 AM	23.09	23.11	23.0899	23.0899	29442
2/23/2016	11:50 AM	23.1292	23.1292	23.08	23.08	17118
2/23/2016	11:51 AM	23.12	23.125	23.1	23.12	16403
2/23/2016	11:52 AM	23.15	23.15	23.1366	23.1485	9990
2/23/2016	11:53 AM	23.17	23.1801	23.15	23.15	65063
2/23/2016	11:54 AM	23.151	23.17	23.151	23.16	4785
2/23/2016	11:55 AM	23.18	23.18	23.15	23.15	15976
2/23/2016	11:56 AM	23.2001	23.22	23.18	23.18	27693
2/23/2016	11:57 AM	23.2	23.21	23.2	23.21	23600
2/23/2016	11:58 AM	23.2	23.22	23.1961	23.21	10986
2/23/2016	11:59 AM	23.183	23.1999	23.181	23.1999	8104
2/23/2016	12:00 PM	23.17	23.18	23.17	23.18	1923
2/23/2016	12:01 PM	23.18	23.19	23.18	23.18	2739
2/23/2016	12:02 PM	23.19	23.21	23.19	23.2	14161
2/23/2016	12:03 PM	23.195	23.2	23.18	23.18	3600
2/23/2016	12:04 PM	23.226	23.226	23.195	23.195	3500
2/23/2016	12:05 PM	23.22	23.23	23.21	23.22	16187
2/23/2016	12:06 PM	23.21	23.2266	23.21	23.2266	2700
2/23/2016	12:07 PM	23.201	23.21	23.2	23.2005	12070
2/23/2016	12:08 PM	23.2	23.2	23.18	23.2	24713
2/23/2016	12:09 PM	23.18	23.19	23.175	23.19	3073
2/23/2016	12:10 PM	23.23	23.23	23.18	23.18	12495
2/23/2016	12:11 PM	23.24	23.24	23.21	23.22	7443
2/23/2016	12:12 PM	23.25	23.259	23.23	23.24	7414
2/23/2016	12:13 PM	23.27	23.28	23.25	23.2578	22255
2/23/2016	12:14 PM	23.28	23.29	23.27	23.28	14023
2/23/2016	12:15 PM	23.2499	23.27	23.246	23.27	4452
2/23/2016	12:16 PM	23.241	23.2699	23.24	23.25	3734
2/23/2016	12:17 PM	23.22	23.2465	23.21	23.245	24143
2/23/2016	12:18 PM	23.23	23.23	23.21	23.22	25989
2/23/2016	12:19 PM	23.23	23.24	23.23	23.24	9700
2/23/2016	12:20 PM	23.26	23.265	23.25	23.25	13213
2/23/2016	12:21 PM	23.27	23.27	23.25	23.25	13196
2/23/2016	12:22 PM	23.27	23.27	23.26	23.26	1478
2/23/2016	12:23 PM	23.27	23.28	23.26	23.27	3850
2/23/2016	12:24 PM	23.2799	23.2799	23.26	23.268	4805
2/23/2016	12:25 PM	23.26	23.27	23.26	23.27	5330
2/23/2016	12:26 PM	23.21	23.265	23.21	23.265	5800
2/23/2016	12:27 PM	23.21	23.22	23.2	23.215	24100
2/23/2016	12:28 PM	23.1806	23.21	23.17	23.2	9815
2/23/2016	12:29 PM	23.17	23.1749	23.15	23.16	27843
2/23/2016	12:30 PM	23.1599	23.1799	23.1501	23.17	12316
2/23/2016	12:31 PM	23.1699	23.1699	23.141	23.16	14120
2/23/2016	12:32 PM	23.16	23.17	23.16	23.1636	4231
2/23/2016	12:33 PM	23.15	23.16	23.14	23.149	10022
2/23/2016	12:34 PM	23.175	23.18	23.15	23.159	10244
2/23/2016	12:35 PM	23.17	23.18	23.17	23.17	9400
2/23/2016	12:36 PM	23.18	23.18	23.159	23.17	4715
2/23/2016	12:37 PM	23.17	23.19	23.17	23.1899	2158
2/23/2016	12:38 PM	23.16	23.1723	23.16	23.169	13900
2/23/2016	12:39 PM	23.159	23.159	23.14	23.149	10313
2/23/2016	12:40 PM	23.1598	23.16	23.14	23.147	11200
2/23/2016	12:41 PM	23.1599	23.16	23.1599	23.16	2283
2/23/2016	12:42 PM	23.1499	23.16	23.1499	23.15	7650
2/23/2016	12:43 PM	23.118	23.17	23.11	23.1599	34525
2/23/2016	12:44 PM	23.11	23.12	23.1	23.12	7600
2/23/2016	12:45 PM	23.11	23.119	23.11	23.11	3500
2/23/2016	12:46 PM	23.1	23.12	23.1	23.12	6366
2/23/2016	12:47 PM	23.099	23.11	23.099	23.101	4740
2/23/2016	12:48 PM	23.11	23.11	23.081	23.1	8721
2/23/2016	12:49 PM	23.0999	23.11	23.09	23.11	16197
2/23/2016	12:50 PM	23.1	23.1	23.0901	23.1	5650
2/23/2016	12:51 PM	23.12	23.12	23.089	23.0985	10920
2/23/2016	12:52 PM	23.1299	23.13	23.1189	23.127	11532
2/23/2016	12:53 PM	23.1069	23.12	23.1069	23.12	5501
2/23/2016	12:54 PM	23.11	23.11	23.1	23.1	5594
2/23/2016	12:55 PM	23.13	23.1399	23.115	23.115	8817
2/23/2016	12:56 PM	23.13	23.135	23.12	23.135	9489
2/23/2016	12:57 PM	23.1	23.129	23.1	23.12	4315
2/23/2016	12:58 PM	23.11	23.11	23.09	23.1	8852
2/23/2016	12:59 PM	23.1099	23.11	23.09	23.1099	18303
2/23/2016	1:00 PM	23.08	23.09	23.08	23.09	11107
2/23/2016	1:01 PM	23.09	23.1	23.08	23.08	8296
2/23/2016	1:02 PM	23.089	23.1	23.08	23.1	16670
2/23/2016	1:03 PM	23.0999	23.1	23.0799	23.08	8250
2/23/2016	1:04 PM	23.0899	23.09	23.0701	23.08	11510
2/23/2016	1:05 PM	23.09	23.1	23.08	23.09	7717
2/23/2016	1:06 PM	23.11	23.12	23.0999	23.0999	17006
2/23/2016	1:07 PM	23.1	23.109	23.0901	23.1085	10767
2/23/2016	1:08 PM	23.09	23.11	23.09	23.109	4359
2/23/2016	1:09 PM	23.099	23.11	23.09	23.1	25635
2/23/2016	1:10 PM	23.1	23.1	23.09	23.09	7833
2/23/2016	1:11 PM	23.1	23.1011	23.09	23.1001	5238
2/23/2016	1:12 PM	23.1	23.11	23.0901	23.1053	22512
2/23/2016	1:13 PM	23.13	23.13	23.094	23.1	52725
2/23/2016	1:14 PM	23.125	23.13	23.12	23.12	11391
2/23/2016	1:15 PM	23.11	23.12	23.11	23.12	2024
2/23/2016	1:16 PM	23.16	23.16	23.12	23.12	4350
2/23/2016	1:17 PM	23.145	23.16	23.145	23.16	6900
2/23/2016	1:18 PM	23.14	23.14	23.138	23.14	912
2/23/2016	1:19 PM	23.14	23.15	23.13	23.13	3156
2/23/2016	1:20 PM	23.16	23.17	23.14	23.14	5668
2/23/2016	1:21 PM	23.16	23.1699	23.15	23.16	1700
2/23/2016	1:22 PM	23.1699	23.175	23.165	23.1699	4854
2/23/2016	1:23 PM	23.185	23.19	23.1779	23.1779	17600
2/23/2016	1:24 PM	23.185	23.19	23.18	23.1889	15665
2/23/2016	1:25 PM	23.1695	23.1877	23.1695	23.185	12215
2/23/2016	1:26 PM	23.19	23.19	23.179	23.18	11083
2/23/2016	1:27 PM	23.2	23.2	23.1883	23.1899	9628
2/23/2016	1:28 PM	23.1899	23.199	23.18	23.19	5990
2/23/2016	1:29 PM	23.19	23.19	23.18	23.18	3724
2/23/2016	1:30 PM	23.177	23.189	23.17	23.189	10558
2/23/2016	1:31 PM	23.17	23.1899	23.1699	23.17	15354
2/23/2016	1:32 PM	23.19	23.19	23.17	23.17	11753
2/23/2016	1:33 PM	23.24	23.25	23.19	23.19	19116
2/23/2016	1:34 PM	23.22	23.24	23.22	23.23	7400
2/23/2016	1:35 PM	23.28	23.2865	23.225	23.24	59664
2/23/2016	1:36 PM	23.289	23.2901	23.28	23.28	8181
2/23/2016	1:37 PM	23.27	23.29	23.26	23.287	11319
2/23/2016	1:38 PM	23.259	23.2695	23.249	23.2695	7252
2/23/2016	1:39 PM	23.23	23.2522	23.23	23.2522	3489
2/23/2016	1:40 PM	23.25	23.25	23.24	23.24	2012
2/23/2016	1:41 PM	23.2782	23.28	23.25	23.25	9861
2/23/2016	1:42 PM	23.31	23.31	23.27	23.27	4654
2/23/2016	1:43 PM	23.2835	23.32	23.2807	23.3199	21024
2/23/2016	1:44 PM	23.29	23.3	23.28	23.28	29412
2/23/2016	1:45 PM	23.319	23.319	23.291	23.2999	7327
2/23/2016	1:46 PM	23.32	23.34	23.319	23.33	20819
2/23/2016	1:47 PM	23.29	23.31	23.29	23.31	9630
2/23/2016	1:48 PM	23.3	23.31	23.3	23.3	3927
2/23/2016	1:49 PM	23.3	23.31	23.29	23.3099	17147
2/23/2016	1:50 PM	23.31	23.32	23.3	23.309	7744
2/23/2016	1:51 PM	23.32	23.32	23.32	23.32	200
2/23/2016	1:52 PM	23.3101	23.3244	23.3064	23.3159	16155
2/23/2016	1:53 PM	23.28	23.31	23.28	23.31	12276
2/23/2016	1:54 PM	23.28	23.29	23.27	23.2701	17400
2/23/2016	1:55 PM	23.28	23.28	23.28	23.28	700
2/23/2016	1:56 PM	23.32	23.32	23.29	23.29	6422
2/23/2016	1:57 PM	23.31	23.32	23.31	23.32	8100
2/23/2016	1:58 PM	23.29	23.3	23.2899	23.3	11149
2/23/2016	1:59 PM	23.2664	23.29	23.26	23.28	24518
2/23/2016	2:00 PM	23.24	23.2764	23.23	23.27	36791
2/23/2016	2:01 PM	23.22	23.24	23.22	23.24	27333
2/23/2016	2:02 PM	23.21	23.23	23.21	23.23	4800
2/23/2016	2:03 PM	23.26	23.26	23.21	23.2101	12402
2/23/2016	2:04 PM	23.25	23.26	23.25	23.26	1700
2/23/2016	2:05 PM	23.23	23.25	23.22	23.25	8591
2/23/2016	2:06 PM	23.2	23.23	23.19	23.23	21250
2/23/2016	2:07 PM	23.22	23.23	23.2	23.2	7227
2/23/2016	2:08 PM	23.2499	23.25	23.225	23.23	2750
2/23/2016	2:09 PM	23.235	23.2499	23.235	23.24	6400
2/23/2016	2:10 PM	23.271	23.271	23.249	23.25	19400
2/23/2016	2:11 PM	23.26	23.27	23.257	23.26	1700
2/23/2016	2:12 PM	23.27	23.27	23.26	23.26	2106
2/23/2016	2:13 PM	23.26	23.285	23.26	23.28	2909
2/23/2016	2:14 PM	23.23	23.25	23.2199	23.25	18060
2/23/2016	2:15 PM	23.22	23.23	23.22	23.23	7418
2/23/2016	2:16 PM	23.1701	23.2201	23.169	23.22	15860
2/23/2016	2:17 PM	23.18	23.1822	23.15	23.16	21042
2/23/2016	2:18 PM	23.2	23.2	23.1711	23.18	12000
2/23/2016	2:19 PM	23.16	23.19	23.16	23.19	10919
2/23/2016	2:20 PM	23.125	23.15	23.12	23.15	12200
2/23/2016	2:21 PM	23.14	23.14	23.121	23.121	9477
2/23/2016	2:22 PM	23.169	23.169	23.14	23.14	8663
2/23/2016	2:23 PM	23.16	23.1699	23.149	23.1699	4406
2/23/2016	2:24 PM	23.161	23.164	23.1564	23.1564	7606
2/23/2016	2:25 PM	23.1405	23.1601	23.13	23.16	4892
2/23/2016	2:26 PM	23.16	23.16	23.1469	23.1499	5200
2/23/2016	2:27 PM	23.16	23.17	23.14	23.14	5100
2/23/2016	2:28 PM	23.17	23.17	23.15	23.15	5368
2/23/2016	2:29 PM	23.21	23.21	23.17	23.17	10049
2/23/2016	2:30 PM	23.2	23.21	23.2	23.21	14186
2/23/2016	2:31 PM	23.2	23.21	23.2	23.209	20534
2/23/2016	2:32 PM	23.2162	23.22	23.199	23.199	10100
2/23/2016	2:33 PM	23.2199	23.22	23.21	23.22	5152
2/23/2016	2:34 PM	23.2199	23.2299	23.21	23.22	9918
2/23/2016	2:35 PM	23.21	23.22	23.1899	23.22	22814
2/23/2016	2:36 PM	23.215	23.215	23.19	23.2	21094
2/23/2016	2:37 PM	23.24	23.24	23.2	23.2	10171
2/23/2016	2:38 PM	23.259	23.27	23.249	23.249	6800
2/23/2016	2:39 PM	23.2564	23.2578	23.2537	23.2537	3918
2/23/2016	2:40 PM	23.25	23.27	23.25	23.26	3747
2/23/2016	2:41 PM	23.279	23.28	23.26	23.26	7000
2/23/2016	2:42 PM	23.27	23.27	23.2664	23.27	7575
2/23/2016	2:43 PM	23.29	23.29	23.26	23.27	4500
2/23/2016	2:44 PM	23.2861	23.2861	23.28	23.2858	900
2/23/2016	2:45 PM	23.28	23.285	23.2751	23.28	10828
2/23/2016	2:46 PM	23.29	23.3	23.29	23.29	3207
2/23/2016	2:47 PM	23.29	23.29	23.271	23.28	13907
2/23/2016	2:48 PM	23.28	23.29	23.28	23.29	2603
2/23/2016	2:49 PM	23.25	23.27	23.25	23.27	11722
2/23/2016	2:50 PM	23.24	23.26	23.24	23.25	3752
2/23/2016	2:51 PM	23.24	23.25	23.24	23.241	5250
2/23/2016	2:52 PM	23.27	23.27	23.24	23.24	30902
2/23/2016	2:53 PM	23.3099	23.32	23.28	23.28	16000
2/23/2016	2:54 PM	23.32	23.3242	23.309	23.309	14325
2/23/2016	2:55 PM	23.35	23.35	23.3157	23.32	23251
2/23/2016	2:56 PM	23.321	23.34	23.321	23.34	3200
2/23/2016	2:57 PM	23.32	23.33	23.31	23.33	9080
2/23/2016	2:58 PM	23.32	23.33	23.3164	23.33	4075
2/23/2016	2:59 PM	23.328	23.328	23.31	23.315	8540
2/23/2016	3:00 PM	23.35	23.355	23.33	23.33	42962
2/23/2016	3:01 PM	23.34	23.36	23.33	23.3599	14267
2/23/2016	3:02 PM	23.361	23.4	23.339	23.34	92963
2/23/2016	3:03 PM	23.4	23.4	23.35	23.36	36803
2/23/2016	3:04 PM	23.4264	23.44	23.39	23.4	49618
2/23/2016	3:05 PM	23.459	23.46	23.43	23.43	27400
2/23/2016	3:06 PM	23.48	23.49	23.449	23.453	20585
2/23/2016	3:07 PM	23.4358	23.4705	23.43	23.4705	57934
2/23/2016	3:08 PM	23.426	23.4399	23.426	23.4301	8800
2/23/2016	3:09 PM	23.4	23.43	23.4	23.42	33547
2/23/2016	3:10 PM	23.42	23.42	23.3918	23.4	2650
2/23/2016	3:11 PM	23.4391	23.4391	23.42	23.4299	4923
2/23/2016	3:12 PM	23.4	23.4264	23.3936	23.42	21098
2/23/2016	3:13 PM	23.45	23.4501	23.41	23.41	6930
2/23/2016	3:14 PM	23.48	23.489	23.43	23.44	7386
2/23/2016	3:15 PM	23.48	23.497	23.47	23.49	18305
2/23/2016	3:16 PM	23.47	23.4862	23.47	23.48	8585
2/23/2016	3:17 PM	23.49	23.5	23.45	23.46	10639
2/23/2016	3:18 PM	23.4499	23.49	23.4499	23.49	26637
2/23/2016	3:19 PM	23.4599	23.46	23.4443	23.451	11800
2/23/2016	3:20 PM	23.4482	23.46	23.44	23.45	9244
2/23/2016	3:21 PM	23.43	23.45	23.4232	23.45	33271
2/23/2016	3:22 PM	23.43	23.45	23.43	23.4365	5720
2/23/2016	3:23 PM	23.45	23.46	23.42	23.422	20100
2/23/2016	3:24 PM	23.4399	23.4415	23.4383	23.4383	3233
2/23/2016	3:25 PM	23.44	23.45	23.4249	23.4306	29661
2/23/2016	3:26 PM	23.4299	23.4399	23.41	23.4305	12231
2/23/2016	3:27 PM	23.3993	23.419	23.39	23.419	12814
2/23/2016	3:28 PM	23.4	23.4	23.39	23.3901	4110
2/23/2016	3:29 PM	23.42	23.42	23.405	23.405	3375
2/23/2016	3:30 PM	23.44	23.44	23.42	23.42	8018
2/23/2016	3:31 PM	23.42	23.44	23.4199	23.44	15389
2/23/2016	3:32 PM	23.38	23.4265	23.38	23.42	6086
2/23/2016	3:33 PM	23.36	23.39	23.35	23.39	29307
2/23/2016	3:34 PM	23.37	23.37	23.35	23.35	11731
2/23/2016	3:35 PM	23.34	23.36	23.33	23.36	14896
2/23/2016	3:36 PM	23.34	23.35	23.31	23.34	37725
2/23/2016	3:37 PM	23.335	23.3364	23.329	23.3364	4499
2/23/2016	3:38 PM	23.32	23.34	23.31	23.34	6716
2/23/2016	3:39 PM	23.28	23.33	23.28	23.32	25740
2/23/2016	3:40 PM	23.26	23.281	23.26	23.28	19280
2/23/2016	3:41 PM	23.28	23.291	23.221	23.25	26050
2/23/2016	3:42 PM	23.28	23.29	23.25	23.27	18018
2/23/2016	3:43 PM	23.273	23.28	23.27	23.28	6031
2/23/2016	3:44 PM	23.31	23.33	23.28	23.28	26245
2/23/2016	3:45 PM	23.32	23.33	23.31	23.3163	10111
2/23/2016	3:46 PM	23.3	23.32	23.29	23.31	46737
2/23/2016	3:47 PM	23.32	23.33	23.3	23.3	14705
2/23/2016	3:48 PM	23.33	23.33	23.318	23.32	18864
2/23/2016	3:49 PM	23.33	23.33	23.31	23.325	13098
2/23/2016	3:50 PM	23.313	23.325	23.3	23.32	15226
2/23/2016	3:51 PM	23.32	23.33	23.3001	23.31	8153
2/23/2016	3:52 PM	23.35	23.36	23.3295	23.3295	19428
2/23/2016	3:53 PM	23.36	23.37	23.348	23.36	19891
2/23/2016	3:54 PM	23.405	23.405	23.37	23.37	11219
2/23/2016	3:55 PM	23.409	23.419	23.4	23.41	16873
2/23/2016	3:56 PM	23.419	23.4199	23.4	23.409	9297
2/23/2016	3:57 PM	23.44	23.44	23.4	23.41	35260
2/23/2016	3:58 PM	23.46	23.48	23.44	23.44	24420
2/23/2016	3:59 PM	23.49	23.5	23.46	23.46	45968
2/23/2016	4:00 PM	23.44	23.5	23.44	23.49	73017
2/24/2016	9:31 AM	24.28	24.29	24.21	24.25	92524
2/24/2016	9:32 AM	24.31	24.32	24.26	24.279	54201
2/24/2016	9:33 AM	24.36	24.38	24.27	24.3	69515
2/24/2016	9:34 AM	24.406	24.44	24.3505	24.37	61074
2/24/2016	9:35 AM	24.44	24.44	24.3699	24.407	69878
2/24/2016	9:36 AM	24.34	24.45	24.33	24.44	82436
2/24/2016	9:37 AM	24.33	24.37	24.32	24.34	47057
2/24/2016	9:38 AM	24.32	24.34	24.3	24.34	37946
2/24/2016	9:39 AM	24.31	24.3799	24.29	24.3301	35542
2/24/2016	9:40 AM	24.33	24.3799	24.3	24.3	46596
2/24/2016	9:41 AM	24.3487	24.37	24.3	24.34	36116
2/24/2016	9:42 AM	24.35	24.35	24.3	24.34	65502
2/24/2016	9:43 AM	24.3	24.366	24.3	24.3501	59175
2/24/2016	9:44 AM	24.25	24.3	24.23	24.29	29882
2/24/2016	9:45 AM	24.26	24.28	24.23	24.25	45308
2/24/2016	9:46 AM	24.498	24.498	24.255	24.255	160572
2/24/2016	9:47 AM	24.5101	24.55	24.47	24.5	88988
2/24/2016	9:48 AM	24.46	24.53	24.44	24.5	52727
2/24/2016	9:49 AM	24.5499	24.55	24.466	24.48	48255
2/24/2016	9:50 AM	24.52	24.5682	24.471	24.54	65499
2/24/2016	9:51 AM	24.61	24.62	24.52	24.52	76936
2/24/2016	9:52 AM	24.59	24.63	24.57	24.61	70252
2/24/2016	9:53 AM	24.6	24.61	24.56	24.6	95356
2/24/2016	9:54 AM	24.63	24.648	24.6	24.6	41164
2/24/2016	9:55 AM	24.55	24.62	24.55	24.61	27096
2/24/2016	9:56 AM	24.57	24.635	24.56	24.5746	61828
2/24/2016	9:57 AM	24.5001	24.585	24.5001	24.58	32481
2/24/2016	9:58 AM	24.541	24.55	24.5	24.5146	35594
2/24/2016	9:59 AM	24.57	24.59	24.55	24.55	30345
2/24/2016	10:00 AM	24.545	24.57	24.54	24.57	17744
2/24/2016	10:01 AM	24.62	24.666	24.55	24.56	72153
2/24/2016	10:02 AM	24.62	24.66	24.62	24.62	49281
2/24/2016	10:03 AM	24.56	24.615	24.519	24.615	46945
2/24/2016	10:04 AM	24.51	24.566	24.51	24.566	27265
2/24/2016	10:05 AM	24.514	24.531	24.5001	24.51	11863
2/24/2016	10:06 AM	24.4303	24.53	24.43	24.5199	61476
2/24/2016	10:07 AM	24.48	24.5	24.4101	24.43	44277
2/24/2016	10:08 AM	24.48	24.51	24.48	24.49	18055
2/24/2016	10:09 AM	24.49	24.57	24.49	24.5	32123
2/24/2016	10:10 AM	24.435	24.4975	24.43	24.485	30912
2/24/2016	10:11 AM	24.46	24.46	24.3986	24.4399	76044
2/24/2016	10:12 AM	24.5	24.52	24.455	24.46	23955
2/24/2016	10:13 AM	24.54	24.55	24.5005	24.5005	37718
2/24/2016	10:14 AM	24.54	24.56	24.52	24.54	11092
2/24/2016	10:15 AM	24.498	24.54	24.47	24.54	20954
2/24/2016	10:16 AM	24.52	24.54	24.481	24.51	20789
2/24/2016	10:17 AM	24.4589	24.52	24.455	24.52	10495
2/24/2016	10:18 AM	24.49	24.5	24.45	24.46	28200
2/24/2016	10:19 AM	24.51	24.54	24.47	24.475	16412
2/24/2016	10:20 AM	24.54	24.5482	24.52	24.53	6776
2/24/2016	10:21 AM	24.62	24.62	24.542	24.5495	51401
2/24/2016	10:22 AM	24.59	24.63	24.58	24.625	71393
2/24/2016	10:23 AM	24.59	24.6001	24.56	24.6001	19716
2/24/2016	10:24 AM	24.63	24.6362	24.58	24.595	12919
2/24/2016	10:25 AM	24.64	24.65	24.61	24.61	18628
2/24/2016	10:26 AM	24.62	24.66	24.62	24.65	17885
2/24/2016	10:27 AM	24.59	24.62	24.59	24.61	18361
2/24/2016	10:28 AM	24.594	24.61	24.5646	24.59	32150
2/24/2016	10:29 AM	24.61	24.62	24.59	24.59	9098
2/24/2016	10:30 AM	24.57	24.61	24.49	24.61	75590
2/24/2016	10:31 AM	24.52	24.55	24.46	24.535	28804
2/24/2016	10:32 AM	24.72	24.72	24.51	24.5101	88768
2/24/2016	10:33 AM	24.64	24.72	24.62	24.709	80555
2/24/2016	10:34 AM	24.55	24.68	24.55	24.65	69373
2/24/2016	10:35 AM	24.53	24.6	24.52	24.572	34948
2/24/2016	10:36 AM	24.441	24.56	24.43	24.52	103980
2/24/2016	10:37 AM	24.36	24.441	24.35	24.44	78242
2/24/2016	10:38 AM	24.3855	24.4	24.37	24.37	56110
2/24/2016	10:39 AM	24.3	24.3801	24.29	24.37	59607
2/24/2016	10:40 AM	24.31	24.35	24.3	24.31	32935
2/24/2016	10:41 AM	24.32	24.3399	24.31	24.31	19526
2/24/2016	10:42 AM	24.317	24.349	24.28	24.3225	36507
2/24/2016	10:43 AM	24.34	24.35	24.32	24.32	39556
2/24/2016	10:44 AM	24.33	24.35	24.3001	24.32	35513
2/24/2016	10:45 AM	24.36	24.38	24.35	24.355	35548
2/24/2016	10:46 AM	24.41	24.4166	24.35	24.35	46321
2/24/2016	10:47 AM	24.415	24.415	24.36	24.41	18870
2/24/2016	10:48 AM	24.405	24.42	24.3925	24.4195	29380
2/24/2016	10:49 AM	24.39	24.4025	24.34	24.4	86380
2/24/2016	10:50 AM	24.39	24.405	24.36	24.4	33145
2/24/2016	10:51 AM	24.37	24.385	24.3496	24.38	38377
2/24/2016	10:52 AM	24.455	24.48	24.375	24.375	49242
2/24/2016	10:53 AM	24.476	24.48	24.44	24.45	10740
2/24/2016	10:54 AM	24.5	24.52	24.48	24.4861	48039
2/24/2016	10:55 AM	24.4967	24.525	24.495	24.51	35939
2/24/2016	10:56 AM	24.485	24.505	24.45	24.4901	31149
2/24/2016	10:57 AM	24.45	24.4899	24.43	24.4899	18819
2/24/2016	10:58 AM	24.425	24.48	24.42	24.46	34005
2/24/2016	10:59 AM	24.384	24.425	24.36	24.425	27104
2/24/2016	11:00 AM	24.35	24.3999	24.32	24.38	54104
2/24/2016	11:01 AM	24.41	24.42	24.34	24.34	46222
2/24/2016	11:02 AM	24.37	24.4	24.36	24.4	10076
2/24/2016	11:03 AM	24.37	24.4	24.37	24.38	10863
2/24/2016	11:04 AM	24.45	24.46	24.39	24.39	14999
2/24/2016	11:05 AM	24.41	24.4499	24.39	24.446	11958
2/24/2016	11:06 AM	24.4299	24.43	24.4	24.4	2242
2/24/2016	11:07 AM	24.39	24.4351	24.39	24.425	3211
2/24/2016	11:08 AM	24.397	24.4	24.33	24.4	26870
2/24/2016	11:09 AM	24.438	24.47	24.4	24.4	12900
2/24/2016	11:10 AM	24.4	24.42	24.38	24.41	10746
2/24/2016	11:11 AM	24.45	24.47	24.37	24.4	17697
2/24/2016	11:12 AM	24.39	24.43	24.39	24.43	9375
2/24/2016	11:13 AM	24.43	24.4501	24.38	24.4	21889
2/24/2016	11:14 AM	24.43	24.45	24.42	24.42	17303
2/24/2016	11:15 AM	24.44	24.45	24.405	24.42	9725
2/24/2016	11:16 AM	24.51	24.52	24.43	24.435	13346
2/24/2016	11:17 AM	24.53	24.54	24.52	24.52	30002
2/24/2016	11:18 AM	24.56	24.58	24.5201	24.53	32323
2/24/2016	11:19 AM	24.56	24.56	24.54	24.55	13203
2/24/2016	11:20 AM	24.5315	24.565	24.5208	24.56	14321
2/24/2016	11:21 AM	24.53	24.53	24.515	24.53	5647
2/24/2016	11:22 AM	24.53	24.55	24.53	24.5489	595
2/24/2016	11:23 AM	24.46	24.5	24.46	24.5	8796
2/24/2016	11:24 AM	24.46	24.47	24.405	24.46	23063
2/24/2016	11:25 AM	24.42	24.44	24.41	24.44	6522
2/24/2016	11:26 AM	24.44	24.46	24.422	24.422	12517
2/24/2016	11:27 AM	24.4201	24.47	24.41	24.45	8107
2/24/2016	11:28 AM	24.4137	24.44	24.409	24.44	12215
2/24/2016	11:29 AM	24.38	24.41	24.38	24.41	23181
2/24/2016	11:30 AM	24.45	24.46	24.4	24.4	10254
2/24/2016	11:31 AM	24.3999	24.47	24.39	24.46	11610
2/24/2016	11:32 AM	24.42	24.43	24.3805	24.3901	18861
2/24/2016	11:33 AM	24.43	24.43	24.41	24.43	6775
2/24/2016	11:34 AM	24.41	24.43	24.4	24.427	4391
2/24/2016	11:35 AM	24.428	24.45	24.42	24.42	11259
2/24/2016	11:36 AM	24.4	24.42	24.4	24.41	9321
2/24/2016	11:37 AM	24.33	24.4	24.33	24.39	59587
2/24/2016	11:38 AM	24.3	24.34	24.3	24.33	30989
2/24/2016	11:39 AM	24.3	24.32	24.298	24.31	33659
2/24/2016	11:40 AM	24.271	24.31	24.27	24.29	43276
2/24/2016	11:41 AM	24.22	24.275	24.2	24.275	97833
2/24/2016	11:42 AM	24.18	24.215	24.155	24.21	92765
2/24/2016	11:43 AM	24.15	24.1864	24.14	24.1864	50167
2/24/2016	11:44 AM	24.16	24.18	24.16	24.16	25988
2/24/2016	11:45 AM	24.07	24.16	24.06	24.16	76358
2/24/2016	11:46 AM	24.08	24.08	24.045	24.07	48884
2/24/2016	11:47 AM	24.0735	24.09	24.07	24.08	16600
2/24/2016	11:48 AM	24.089	24.09	24.07	24.08	27364
2/24/2016	11:49 AM	24.069	24.1	24.069	24.08	32482
2/24/2016	11:50 AM	24.043	24.07	24.043	24.0686	12227
2/24/2016	11:51 AM	23.97	24.04	23.96	24.04	178813
2/24/2016	11:52 AM	23.9764	23.9764	23.92	23.97	58582
2/24/2016	11:53 AM	23.96	23.98	23.9423	23.97	39040
2/24/2016	11:54 AM	23.97	23.98	23.94	23.95	26864
2/24/2016	11:55 AM	23.9618	23.97	23.93	23.966	18399
2/24/2016	11:56 AM	23.97	23.9868	23.96	23.9608	13683
2/24/2016	11:57 AM	23.9428	23.97	23.9428	23.9688	18096
2/24/2016	11:58 AM	24	24	23.9701	23.9701	24403
2/24/2016	11:59 AM	23.9965	24	23.985	24	28704
2/24/2016	12:00 PM	23.97	23.99	23.9532	23.99	20510
2/24/2016	12:01 PM	23.96	23.97	23.915	23.97	59394
2/24/2016	12:02 PM	23.96	23.97	23.9464	23.96	11963
2/24/2016	12:03 PM	23.95	23.98	23.95	23.96	18183
2/24/2016	12:04 PM	23.9	23.95	23.87	23.95	44331
2/24/2016	12:05 PM	23.84	23.8936	23.84	23.89	51127
2/24/2016	12:06 PM	23.81	23.8299	23.781	23.82	53038
2/24/2016	12:07 PM	23.85	23.85	23.8	23.8	34035
2/24/2016	12:08 PM	23.85	23.86	23.84	23.85	11024
2/24/2016	12:09 PM	23.821	23.856	23.81	23.8366	40385
2/24/2016	12:10 PM	23.82	23.8342	23.8022	23.83	25749
2/24/2016	12:11 PM	23.7801	23.81	23.7801	23.81	28959
2/24/2016	12:12 PM	23.8	23.81	23.782	23.7851	21273
2/24/2016	12:13 PM	23.855	23.87	23.8	23.8099	40802
2/24/2016	12:14 PM	23.88	23.89	23.8601	23.8635	47666
2/24/2016	12:15 PM	23.8962	23.9	23.8722	23.88	26268
2/24/2016	12:16 PM	23.8866	23.9101	23.88	23.89	14738
2/24/2016	12:17 PM	23.88	23.8999	23.87	23.8923	11193
2/24/2016	12:18 PM	23.91	23.94	23.88	23.88	22866
2/24/2016	12:19 PM	23.91	23.92	23.8935	23.91	20986
2/24/2016	12:20 PM	23.89	23.93	23.89	23.9	44434
2/24/2016	12:21 PM	23.87	23.89	23.85	23.89	22066
2/24/2016	12:22 PM	23.83	23.87	23.82	23.869	9829
2/24/2016	12:23 PM	23.87	23.88	23.82	23.83	34558
2/24/2016	12:24 PM	23.93	23.93	23.88	23.88	13551
2/24/2016	12:25 PM	23.92	23.93	23.8999	23.925	41657
2/24/2016	12:26 PM	23.92	23.92	23.9	23.91	10252
2/24/2016	12:27 PM	23.91	23.93	23.9	23.925	36129
2/24/2016	12:28 PM	23.93	23.93	23.89	23.9	22700
2/24/2016	12:29 PM	23.94	23.94	23.905	23.93	17030
2/24/2016	12:30 PM	23.94	23.9499	23.93	23.941	11064
2/24/2016	12:31 PM	23.94	23.96	23.93	23.94	44831
2/24/2016	12:32 PM	23.92	23.9499	23.92	23.9499	32680
2/24/2016	12:33 PM	23.93	23.9399	23.92	23.92	3115
2/24/2016	12:34 PM	23.937	23.95	23.92	23.92	4945
2/24/2016	12:35 PM	24.05	24.05	23.94	23.94	41166
2/24/2016	12:36 PM	24.06	24.0801	24.0348	24.04	24694
2/24/2016	12:37 PM	24.0311	24.06	24.03	24.06	25700
2/24/2016	12:38 PM	24.06	24.06	24.03	24.03	8530
2/24/2016	12:39 PM	24.0588	24.07	24.05	24.059	34527
2/24/2016	12:40 PM	24.03	24.07	24.03	24.062	23350
2/24/2016	12:41 PM	24.04	24.04	24.0299	24.03	1650
2/24/2016	12:42 PM	24.06	24.06	24.02	24.03	21971
2/24/2016	12:43 PM	24.05	24.08	24.04	24.06	38108
2/24/2016	12:44 PM	24.06	24.06	24.04	24.06	15658
2/24/2016	12:45 PM	24.06	24.07	24.06	24.06	3948
2/24/2016	12:46 PM	24.0199	24.06	24.0188	24.059	26304
2/24/2016	12:47 PM	23.95	24.03	23.95	24.02	60418
2/24/2016	12:48 PM	23.92	23.96	23.92	23.96	45985
2/24/2016	12:49 PM	23.92	23.94	23.91	23.92	21902
2/24/2016	12:50 PM	23.91	23.931	23.89	23.92	30238
2/24/2016	12:51 PM	23.8833	23.92	23.8833	23.905	27951
2/24/2016	12:52 PM	23.88	23.89	23.875	23.885	22683
2/24/2016	12:53 PM	23.83	23.871	23.82	23.871	28410
2/24/2016	12:54 PM	23.84	23.85	23.821	23.83	20170
2/24/2016	12:55 PM	23.84	23.85	23.83	23.8387	13677
2/24/2016	12:56 PM	23.825	23.84	23.815	23.835	13159
2/24/2016	12:57 PM	23.833	23.84	23.825	23.83	5882
2/24/2016	12:58 PM	23.8399	23.85	23.825	23.835	18818
2/24/2016	12:59 PM	23.855	23.86	23.825	23.8262	27354
2/24/2016	1:00 PM	23.9	23.91	23.865	23.865	60500
2/24/2016	1:01 PM	23.85	23.89	23.845	23.89	25890
2/24/2016	1:02 PM	23.88	23.88	23.835	23.84	32585
2/24/2016	1:03 PM	23.85	23.9005	23.84	23.89	19004
2/24/2016	1:04 PM	23.84	23.85	23.83	23.85	12254
2/24/2016	1:05 PM	23.82	23.84	23.8122	23.84	5439
2/24/2016	1:06 PM	23.69	23.81	23.6832	23.81	204338
2/24/2016	1:07 PM	23.6438	23.7	23.64	23.68	54757
2/24/2016	1:08 PM	23.6147	23.65	23.6	23.65	104251
2/24/2016	1:09 PM	23.66	23.6678	23.605	23.612	39514
2/24/2016	1:10 PM	23.6355	23.66	23.62	23.66	88190
2/24/2016	1:11 PM	23.67	23.7	23.62	23.64	62056
2/24/2016	1:12 PM	23.74	23.74	23.67	23.6739	26908
2/24/2016	1:13 PM	23.75	23.759	23.72	23.74	38019
2/24/2016	1:14 PM	23.79	23.79	23.75	23.75	11293
2/24/2016	1:15 PM	23.76	23.786	23.76	23.786	4840
2/24/2016	1:16 PM	23.74	23.7501	23.725	23.75	21342
2/24/2016	1:17 PM	23.8	23.8	23.73	23.735	23182
2/24/2016	1:18 PM	23.805	23.82	23.79	23.81	31943
2/24/2016	1:19 PM	23.8	23.81	23.78	23.8	24389
2/24/2016	1:20 PM	23.79	23.8	23.76	23.78	24077
2/24/2016	1:21 PM	23.7535	23.78	23.75	23.78	24926
2/24/2016	1:22 PM	23.73	23.75	23.73	23.75	46314
2/24/2016	1:23 PM	23.68	23.72	23.6515	23.72	30652
2/24/2016	1:24 PM	23.66	23.68	23.66	23.68	11900
2/24/2016	1:25 PM	23.67	23.67	23.67	23.67	5271
2/24/2016	1:26 PM	23.71	23.72	23.67	23.67	26211
2/24/2016	1:27 PM	23.75	23.755	23.7175	23.72	8764
2/24/2016	1:28 PM	23.75	23.78	23.75	23.75	28615
2/24/2016	1:29 PM	23.731	23.735	23.72	23.73	3996
2/24/2016	1:30 PM	23.71	23.74	23.71	23.73	2847
2/24/2016	1:31 PM	23.72	23.72	23.7	23.701	14666
2/24/2016	1:32 PM	23.76	23.76	23.71	23.72	5600
2/24/2016	1:33 PM	23.75	23.8	23.75	23.77	12227
2/24/2016	1:34 PM	23.77	23.77	23.73	23.75	2300
2/24/2016	1:35 PM	23.74	23.77	23.74	23.77	6500
2/24/2016	1:36 PM	23.74	23.74	23.73	23.74	1030
2/24/2016	1:37 PM	23.76	23.76	23.76	23.76	900
2/24/2016	1:38 PM	23.78	23.7878	23.77	23.77	5820
2/24/2016	1:39 PM	23.78	23.7955	23.78	23.79	8124
2/24/2016	1:40 PM	23.77	23.8	23.77	23.781	17932
2/24/2016	1:41 PM	23.75	23.7699	23.75	23.75	3097
2/24/2016	1:42 PM	23.69	23.74	23.69	23.74	15269
2/24/2016	1:43 PM	23.715	23.7164	23.7	23.7	6316
2/24/2016	1:44 PM	23.71	23.72	23.7	23.72	9236
2/24/2016	1:45 PM	23.7	23.7101	23.7	23.7089	2550
2/24/2016	1:46 PM	23.69	23.71	23.6678	23.71	7846
2/24/2016	1:47 PM	23.72	23.72	23.67	23.69	23749
2/24/2016	1:48 PM	23.77	23.77	23.7	23.7	14529
2/24/2016	1:49 PM	23.7701	23.805	23.77	23.77	18774
2/24/2016	1:50 PM	23.74	23.77	23.74	23.77	2817
2/24/2016	1:51 PM	23.716	23.73	23.701	23.73	3707
2/24/2016	1:52 PM	23.71	23.72	23.691	23.7	10905
2/24/2016	1:53 PM	23.685	23.7	23.68	23.69	3213
2/24/2016	1:54 PM	23.67	23.69	23.6614	23.69	5894
2/24/2016	1:55 PM	23.64	23.67	23.64	23.67	25364
2/24/2016	1:56 PM	23.6	23.635	23.57	23.63	57634
2/24/2016	1:57 PM	23.61	23.62	23.59	23.6	31304
2/24/2016	1:58 PM	23.62	23.62	23.6001	23.61	7218
2/24/2016	1:59 PM	23.651	23.66	23.611	23.62	34477
2/24/2016	2:00 PM	23.66	23.665	23.65	23.66	10069
2/24/2016	2:01 PM	23.6351	23.6501	23.621	23.65	6965
2/24/2016	2:02 PM	23.64	23.641	23.6237	23.632	4581
2/24/2016	2:03 PM	23.67	23.67	23.62	23.63	19965
2/24/2016	2:04 PM	23.66	23.67	23.65	23.67	5045
2/24/2016	2:05 PM	23.65	23.68	23.65	23.65	16378
2/24/2016	2:06 PM	23.63	23.64	23.6264	23.6264	6023
2/24/2016	2:07 PM	23.58	23.62	23.58	23.62	24048
2/24/2016	2:08 PM	23.58	23.58	23.55	23.58	32186
2/24/2016	2:09 PM	23.48	23.57	23.47	23.57	56199
2/24/2016	2:10 PM	23.355	23.49	23.35	23.49	66345
2/24/2016	2:11 PM	23.34	23.36	23.34	23.352	44202
2/24/2016	2:12 PM	23.32	23.36	23.32	23.34	17335
2/24/2016	2:13 PM	23.369	23.369	23.33	23.33	8719
2/24/2016	2:14 PM	23.32	23.369	23.32	23.36	12012
2/24/2016	2:15 PM	23.28	23.32	23.275	23.315	54145
2/24/2016	2:16 PM	23.291	23.291	23.27	23.27	23197
2/24/2016	2:17 PM	23.2475	23.2936	23.24	23.2936	12950
2/24/2016	2:18 PM	23.25	23.26	23.221	23.25	28440
2/24/2016	2:19 PM	23.31	23.32	23.2507	23.2507	45619
2/24/2016	2:20 PM	23.3	23.326	23.2999	23.32	20237
2/24/2016	2:21 PM	23.2703	23.31	23.2703	23.3	12939
2/24/2016	2:22 PM	23.27	23.27	23.24	23.27	29722
2/24/2016	2:23 PM	23.21	23.27	23.19	23.27	108593
2/24/2016	2:24 PM	23.15	23.23	23.15	23.21	52417
2/24/2016	2:25 PM	23.12	23.16	23.1	23.1536	56647
2/24/2016	2:26 PM	23.1	23.133	23.1	23.125	14787
2/24/2016	2:27 PM	23.16	23.165	23.08	23.1038	56175
2/24/2016	2:28 PM	23.14	23.18	23.14	23.17	54559
2/24/2016	2:29 PM	23.15	23.17	23.15	23.1511	9975
2/24/2016	2:30 PM	23.14	23.1515	23.12	23.15	10107
2/24/2016	2:31 PM	23.13	23.145	23.121	23.133	23072
2/24/2016	2:32 PM	23.0799	23.135	23.075	23.12	12932
2/24/2016	2:33 PM	23.1499	23.1499	23.0899	23.0899	36850
2/24/2016	2:34 PM	23.13	23.15	23.11	23.15	16226
2/24/2016	2:35 PM	23.13	23.13	23.101	23.13	15112
2/24/2016	2:36 PM	23.175	23.19	23.13	23.131	38935
2/24/2016	2:37 PM	23.1858	23.188	23.16	23.17	5526
2/24/2016	2:38 PM	23.15	23.19	23.15	23.1865	12111
2/24/2016	2:39 PM	23.17	23.17	23.14	23.16	9878
2/24/2016	2:40 PM	23.13	23.14	23.1096	23.1299	5517
2/24/2016	2:41 PM	23.11	23.13	23.11	23.115	3200
2/24/2016	2:42 PM	23.1	23.12	23.09	23.1155	14305
2/24/2016	2:43 PM	23.095	23.13	23.095	23.11	3193
2/24/2016	2:44 PM	23.07	23.13	23.04	23.09	41978
2/24/2016	2:45 PM	23.06	23.1	23.06	23.0754	8443
2/24/2016	2:46 PM	23.12	23.12	23.06	23.06	21454
2/24/2016	2:47 PM	23.1299	23.1299	23.1	23.12	11038
2/24/2016	2:48 PM	23.13	23.14	23.115	23.115	9391
2/24/2016	2:49 PM	23.15	23.16	23.125	23.125	15332
2/24/2016	2:50 PM	23.12	23.1599	23.12	23.15	11170
2/24/2016	2:51 PM	23.169	23.19	23.112	23.12	29305
2/24/2016	2:52 PM	23.19	23.2	23.16	23.16	24552
2/24/2016	2:53 PM	23.19	23.195	23.16	23.195	18901
2/24/2016	2:54 PM	23.2	23.21	23.19	23.2	4660
2/24/2016	2:55 PM	23.215	23.22	23.2064	23.21	4935
2/24/2016	2:56 PM	23.22	23.2205	23.2	23.21	5192
2/24/2016	2:57 PM	23.2	23.22	23.19	23.22	15920
2/24/2016	2:58 PM	23.22	23.2201	23.205	23.21	16869
2/24/2016	2:59 PM	23.23	23.23	23.2005	23.2261	9617
2/24/2016	3:00 PM	23.21	23.23	23.21	23.22	16228
2/24/2016	3:01 PM	23.18	23.1965	23.17	23.19	17869
2/24/2016	3:02 PM	23.17	23.185	23.16	23.185	7175
2/24/2016	3:03 PM	23.19	23.2	23.15	23.16	11828
2/24/2016	3:04 PM	23.19	23.2	23.17	23.18	4805
2/24/2016	3:05 PM	23.2	23.2001	23.18	23.199	13426
2/24/2016	3:06 PM	23.165	23.2	23.16	23.2	6362
2/24/2016	3:07 PM	23.141	23.177	23.141	23.17	11702
2/24/2016	3:08 PM	23.1345	23.16	23.1345	23.15	11996
2/24/2016	3:09 PM	23.02	23.12	23.02	23.12	93718
2/24/2016	3:10 PM	22.9483	23.04	22.94	23.025	148709
2/24/2016	3:11 PM	22.95	22.98	22.91	22.93	44147
2/24/2016	3:12 PM	22.9658	22.9658	22.9408	22.95	8741
2/24/2016	3:13 PM	22.9418	22.973	22.94	22.97	12660
2/24/2016	3:14 PM	22.97	22.9736	22.94	22.94	9869
2/24/2016	3:15 PM	22.9099	22.97	22.89	22.97	50825
2/24/2016	3:16 PM	22.92	22.94	22.911	22.92	27583
2/24/2016	3:17 PM	22.86	22.93	22.85	22.93	48114
2/24/2016	3:18 PM	22.88	22.8899	22.84	22.8539	26776
2/24/2016	3:19 PM	22.82	22.89	22.81	22.89	30666
2/24/2016	3:20 PM	22.78	22.85	22.77	22.82	57044
2/24/2016	3:21 PM	22.8	22.811	22.77	22.78	27117
2/24/2016	3:22 PM	22.789	22.8299	22.789	22.8	13933
2/24/2016	3:23 PM	22.8201	22.84	22.77	22.79	18088
2/24/2016	3:24 PM	22.87	22.87	22.82	22.82	33075
2/24/2016	3:25 PM	22.85	22.87	22.8401	22.86	11969
2/24/2016	3:26 PM	22.8596	22.865	22.84	22.8416	23665
2/24/2016	3:27 PM	22.84	22.85	22.82	22.85	14912
2/24/2016	3:28 PM	22.78	22.84	22.78	22.83	27916
2/24/2016	3:29 PM	22.7699	22.785	22.74	22.78	53109
2/24/2016	3:30 PM	22.78	22.8	22.7665	22.768	54784
2/24/2016	3:31 PM	22.82	22.82	22.77	22.79	30376
2/24/2016	3:32 PM	22.81	22.83	22.8	22.8164	66402
2/24/2016	3:33 PM	22.83	22.84	22.81	22.81	24700
2/24/2016	3:34 PM	22.8	22.84	22.8	22.83	17373
2/24/2016	3:35 PM	22.84	22.86	22.799	22.799	15986
2/24/2016	3:36 PM	22.83	22.85	22.82	22.84	11013
2/24/2016	3:37 PM	22.79	22.84	22.79	22.84	16635
2/24/2016	3:38 PM	22.78	22.8	22.76	22.79	40481
2/24/2016	3:39 PM	22.75	22.78	22.7	22.78	59023
2/24/2016	3:40 PM	22.73	22.7601	22.73	22.76	18650
2/24/2016	3:41 PM	22.71	22.7365	22.71	22.73	31901
2/24/2016	3:42 PM	22.74	22.7522	22.7101	22.7101	26852
2/24/2016	3:43 PM	22.7785	22.78	22.7401	22.7401	26146
2/24/2016	3:44 PM	22.8476	22.8476	22.7799	22.78	32467
2/24/2016	3:45 PM	22.9	22.9	22.85	22.85	34050
2/24/2016	3:46 PM	22.89	22.9	22.886	22.89	25970
2/24/2016	3:47 PM	22.8901	22.9	22.86	22.9	33669
2/24/2016	3:48 PM	22.97	22.97	22.89	22.9	33866
2/24/2016	3:49 PM	22.9301	22.96	22.9264	22.96	20317
2/24/2016	3:50 PM	22.93	22.95	22.93	22.94	10995
2/24/2016	3:51 PM	22.9	22.93	22.88	22.93	62851
2/24/2016	3:52 PM	22.88	22.898	22.87	22.8905	26567
2/24/2016	3:53 PM	22.86	22.89	22.86	22.89	17293
2/24/2016	3:54 PM	22.86	22.8753	22.85	22.86	25472
2/24/2016	3:55 PM	22.8408	22.87	22.8325	22.861	16547
2/24/2016	3:56 PM	22.841	22.86	22.83	22.85	32330
2/24/2016	3:57 PM	22.84	22.8699	22.84	22.84	57903
2/24/2016	3:58 PM	22.84	22.865	22.83	22.85	16147
2/24/2016	3:59 PM	22.83	22.855	22.82	22.84	33111
2/24/2016	4:00 PM	22.78	22.83	22.7565	22.82	179000
2/25/2016	9:31 AM	22.615	22.66	22.59	22.65	43834
2/25/2016	9:32 AM	22.59	22.63	22.57	22.63	24466
2/25/2016	9:33 AM	22.6201	22.6201	22.579	22.58	22459
2/25/2016	9:34 AM	22.59	22.665	22.59	22.628	82121
2/25/2016	9:35 AM	22.59	22.62	22.55	22.59	89710
2/25/2016	9:36 AM	22.585	22.59	22.5341	22.59	36127
2/25/2016	9:37 AM	22.68	22.68	22.5731	22.59	37071
2/25/2016	9:38 AM	22.78	22.82	22.69	22.69	70201
2/25/2016	9:39 AM	22.8535	22.89	22.7759	22.7772	53637
2/25/2016	9:40 AM	22.84	22.88	22.829	22.8678	35749
2/25/2016	9:41 AM	22.92	22.94	22.816	22.84	96239
2/25/2016	9:42 AM	22.87	22.949	22.85	22.92	54959
2/25/2016	9:43 AM	22.96	22.96	22.84	22.8866	49080
2/25/2016	9:44 AM	22.97	22.98	22.92	22.959	76313
2/25/2016	9:45 AM	23.0153	23.03	22.9824	22.989	70999
2/25/2016	9:46 AM	22.96	23.0099	22.917	23.005	57833
2/25/2016	9:47 AM	22.97	23.0099	22.96	22.98	44587
2/25/2016	9:48 AM	22.9374	22.998	22.9374	22.998	11920
2/25/2016	9:49 AM	22.98	23	22.95	22.96	11772
2/25/2016	9:50 AM	22.96	22.98	22.9126	22.95	36249
2/25/2016	9:51 AM	22.96	23	22.955	22.97	31792
2/25/2016	9:52 AM	22.9136	23	22.89	22.96	15441
2/25/2016	9:53 AM	22.9	22.935	22.9	22.93	18897
2/25/2016	9:54 AM	22.89	22.9099	22.86	22.9099	33213
2/25/2016	9:55 AM	22.899	22.93	22.88	22.89	8623
2/25/2016	9:56 AM	22.95	23	22.92	22.92	30460
2/25/2016	9:57 AM	22.98	22.99	22.94	22.95	14839
2/25/2016	9:58 AM	23.08	23.09	23	23	42626
2/25/2016	9:59 AM	23.03	23.079	22.98	23.07	80535
2/25/2016	10:00 AM	23.119	23.13	23.03	23.03	27310
2/25/2016	10:01 AM	23.16	23.18	23.1	23.12	64753
2/25/2016	10:02 AM	23.16	23.169	23.14	23.16	11700
2/25/2016	10:03 AM	23.19	23.19	23.1499	23.165	47722
2/25/2016	10:04 AM	23.17	23.19	23.12	23.18	38806
2/25/2016	10:05 AM	23.13	23.19	23.111	23.1711	24124
2/25/2016	10:06 AM	23.2	23.2	23.13	23.14	24917
2/25/2016	10:07 AM	23.165	23.21	23.16	23.2	31984
2/25/2016	10:08 AM	23.15	23.2666	23.15	23.16	88529
2/25/2016	10:09 AM	23.15	23.1866	23.1315	23.15	28020
2/25/2016	10:10 AM	23.192	23.2151	23.16	23.16	13312
2/25/2016	10:11 AM	23.25	23.2699	23.19	23.1901	64445
2/25/2016	10:12 AM	23.1646	23.2499	23.15	23.2499	27705
2/25/2016	10:13 AM	23.12	23.16	23.11	23.15	29507
2/25/2016	10:14 AM	23.071	23.13	23.07	23.12	43295
2/25/2016	10:15 AM	23.036	23.0799	23.0301	23.0722	42824
2/25/2016	10:16 AM	23.04	23.06	23.0217	23.031	17180
2/25/2016	10:17 AM	23.04	23.0599	23.0399	23.05	36731
2/25/2016	10:18 AM	22.99	23.03	22.98	23.025	20014
2/25/2016	10:19 AM	22.9648	23.01	22.9648	22.9834	6711
2/25/2016	10:20 AM	22.9836	22.99	22.95	22.95	21571
2/25/2016	10:21 AM	22.9887	23	22.98	22.9901	32501
2/25/2016	10:22 AM	22.999	23.01	22.96	22.98	14260
2/25/2016	10:23 AM	22.99	22.9999	22.97	22.99	17390
2/25/2016	10:24 AM	23.0363	23.0457	23	23	24506
2/25/2016	10:25 AM	23.06	23.06	23.0222	23.05	23935
2/25/2016	10:26 AM	22.95	23.03	22.94	23.03	22544
2/25/2016	10:27 AM	22.891	22.97	22.89	22.96	49239
2/25/2016	10:28 AM	22.93	22.95	22.89	22.9	14128
2/25/2016	10:29 AM	22.89	22.932	22.89	22.92	9837
2/25/2016	10:30 AM	22.89	22.91	22.88	22.9	9835
2/25/2016	10:31 AM	23.02	23.026	22.89	22.89	58110
2/25/2016	10:32 AM	23.01	23.03	22.96	23.01	16727
2/25/2016	10:33 AM	22.97	22.99	22.96	22.99	40104
2/25/2016	10:34 AM	22.95	22.96	22.93	22.96	19525
2/25/2016	10:35 AM	22.93	22.96	22.93	22.95	21039
2/25/2016	10:36 AM	22.9305	22.97	22.9201	22.94	17578
2/25/2016	10:37 AM	22.93	22.94	22.891	22.94	12752
2/25/2016	10:38 AM	22.9	22.96	22.89	22.925	9550
2/25/2016	10:39 AM	22.94	22.94	22.89	22.9	6166
2/25/2016	10:40 AM	22.88	22.95	22.861	22.94	21050
2/25/2016	10:41 AM	22.86	22.9	22.851	22.88	17142
2/25/2016	10:42 AM	22.77	22.8658	22.76	22.8658	58215
2/25/2016	10:43 AM	22.7957	22.7957	22.74	22.765	56165
2/25/2016	10:44 AM	22.74	22.79	22.74	22.79	20579
2/25/2016	10:45 AM	22.77	22.77	22.735	22.749	10077
2/25/2016	10:46 AM	22.776	22.7767	22.76	22.7767	6653
2/25/2016	10:47 AM	22.78	22.8	22.77	22.78	13035
2/25/2016	10:48 AM	22.81	22.81	22.78	22.79	7300
2/25/2016	10:49 AM	22.81	22.825	22.8	22.825	6887
2/25/2016	10:50 AM	22.78	22.805	22.78	22.8	11847
2/25/2016	10:51 AM	22.815	22.815	22.77	22.77	19895
2/25/2016	10:52 AM	22.78	22.82	22.78	22.81	21208
2/25/2016	10:53 AM	22.76	22.77	22.74	22.77	23228
2/25/2016	10:54 AM	22.77	22.81	22.7589	22.76	15951
2/25/2016	10:55 AM	22.74	22.77	22.74	22.77	9150
2/25/2016	10:56 AM	22.78	22.7801	22.76	22.76	3500
2/25/2016	10:57 AM	22.79	22.8	22.77	22.78	13795
2/25/2016	10:58 AM	22.85	22.85	22.805	22.805	27730
2/25/2016	10:59 AM	22.885	22.9	22.85	22.85	39205
2/25/2016	11:00 AM	22.96	22.97	22.89	22.89	79941
2/25/2016	11:01 AM	23.01	23.02	22.97	22.97	69562
2/25/2016	11:02 AM	23	23.03	22.9735	23.0001	67532
2/25/2016	11:03 AM	23.03	23.0399	22.98	22.9801	31206
2/25/2016	11:04 AM	23.02	23.02	23	23.01	21211
2/25/2016	11:05 AM	23.014	23.06	23.01	23.04	25367
2/25/2016	11:06 AM	22.9899	23.04	22.9899	23.01	26292
2/25/2016	11:07 AM	23.01	23.02	22.97	22.99	15862
2/25/2016	11:08 AM	22.961	23	22.961	22.99	5950
2/25/2016	11:09 AM	22.91	22.97	22.8899	22.9699	48675
2/25/2016	11:10 AM	22.92	22.92	22.89	22.9	26900
2/25/2016	11:11 AM	22.97	23	22.91	22.92	30198
2/25/2016	11:12 AM	22.94	22.965	22.91	22.965	8679
2/25/2016	11:13 AM	22.94	22.97	22.939	22.95	13525
2/25/2016	11:14 AM	22.96	22.9799	22.95	22.95	2700
2/25/2016	11:15 AM	23.0166	23.0166	22.98	22.98	11000
2/25/2016	11:16 AM	23.02	23.03	23	23.029	19194
2/25/2016	11:17 AM	22.9399	23.01	22.93	23.01	26839
2/25/2016	11:18 AM	22.91	22.949	22.885	22.94	17535
2/25/2016	11:19 AM	22.9	22.9	22.87	22.8938	6699
2/25/2016	11:20 AM	22.96	22.96	22.8955	22.8955	9581
2/25/2016	11:21 AM	22.95	22.9799	22.93	22.9678	8108
2/25/2016	11:22 AM	22.9662	22.9662	22.93	22.94	6496
2/25/2016	11:23 AM	22.92	22.95	22.92	22.95	2077
2/25/2016	11:24 AM	22.906	22.92	22.9	22.92	3370
2/25/2016	11:25 AM	22.8732	22.92	22.87	22.92	5100
2/25/2016	11:26 AM	22.86	22.9	22.86	22.89	14908
2/25/2016	11:27 AM	22.84	22.87	22.82	22.86	23789
2/25/2016	11:28 AM	22.81	22.841	22.805	22.841	3080
2/25/2016	11:29 AM	22.83	22.8479	22.82	22.82	8095
2/25/2016	11:30 AM	22.85	22.86	22.839	22.84	2371
2/25/2016	11:31 AM	22.84	22.87	22.81	22.87	18260
2/25/2016	11:32 AM	22.8201	22.85	22.815	22.85	9077
2/25/2016	11:33 AM	22.84	22.8499	22.83	22.83	6413
2/25/2016	11:34 AM	22.89	22.92	22.85	22.85	13597
2/25/2016	11:35 AM	22.84	22.89	22.84	22.89	13610
2/25/2016	11:36 AM	22.86	22.87	22.84	22.84	9291
2/25/2016	11:37 AM	22.8	22.85	22.8	22.84	13239
2/25/2016	11:38 AM	22.83	22.8399	22.79	22.7922	15851
2/25/2016	11:39 AM	22.84	22.85	22.83	22.83	5798
2/25/2016	11:40 AM	22.87	22.87	22.84	22.84	14271
2/25/2016	11:41 AM	22.84	22.86	22.84	22.86	3050
2/25/2016	11:42 AM	22.908	22.908	22.84	22.84	5340
2/25/2016	11:43 AM	22.95	22.95	22.9	22.9185	12403
2/25/2016	11:44 AM	22.97	22.975	22.94	22.94	6450
2/25/2016	11:45 AM	22.98	23	22.96	22.97	29840
2/25/2016	11:46 AM	22.96	22.99	22.96	22.99	2345
2/25/2016	11:47 AM	22.93	22.95	22.93	22.95	2202
2/25/2016	11:48 AM	22.97	22.97	22.94	22.95	12060
2/25/2016	11:49 AM	22.94	22.97	22.94	22.97	1784
2/25/2016	11:50 AM	22.93	22.95	22.92	22.94	2700
2/25/2016	11:51 AM	22.84	22.912	22.84	22.91	26491
2/25/2016	11:52 AM	22.82	22.84	22.82	22.83	15651
2/25/2016	11:53 AM	22.857	22.857	22.81	22.81	45625
2/25/2016	11:54 AM	22.85	22.86	22.84	22.85	4104
2/25/2016	11:55 AM	22.84	22.8501	22.83	22.85	3150
2/25/2016	11:56 AM	22.8	22.84	22.79	22.84	20525
2/25/2016	11:57 AM	22.7501	22.806	22.7406	22.806	52963
2/25/2016	11:58 AM	22.77	22.77	22.751	22.756	4598
2/25/2016	11:59 AM	22.76	22.8099	22.76	22.79	2318
2/25/2016	12:00 PM	22.77	22.77	22.74	22.75	6500
2/25/2016	12:01 PM	22.78	22.785	22.76	22.77	6180
2/25/2016	12:02 PM	22.79	22.8	22.79	22.79	5149
2/25/2016	12:03 PM	22.76	22.79	22.76	22.79	21041
2/25/2016	12:04 PM	22.8	22.8	22.75	22.76	7457
2/25/2016	12:05 PM	22.79	22.809	22.79	22.8	3300
2/25/2016	12:06 PM	22.81	22.81	22.8	22.8	1500
2/25/2016	12:07 PM	22.8	22.815	22.8	22.8	11869
2/25/2016	12:08 PM	22.79	22.81	22.79	22.8	5800
2/25/2016	12:09 PM	22.79	22.79	22.78	22.79	7361
2/25/2016	12:10 PM	22.8163	22.83	22.8	22.8	23861
2/25/2016	12:11 PM	22.83	22.83	22.8149	22.82	14300
2/25/2016	12:12 PM	22.84	22.85	22.8199	22.84	11919
2/25/2016	12:13 PM	22.83	22.83	22.8299	22.83	3700
2/25/2016	12:14 PM	22.8496	22.85	22.8262	22.83	11700
2/25/2016	12:15 PM	22.81	22.85	22.81	22.845	16938
2/25/2016	12:16 PM	22.8	22.81	22.78	22.81	13734
2/25/2016	12:17 PM	22.85	22.85	22.8037	22.8099	10299
2/25/2016	12:18 PM	22.86	22.86	22.8342	22.85	12488
2/25/2016	12:19 PM	22.86	22.87	22.85	22.86	42828
2/25/2016	12:20 PM	22.8701	22.875	22.86	22.86	5660
2/25/2016	12:21 PM	22.87	22.88	22.86	22.86	4153
2/25/2016	12:22 PM	22.89	22.89	22.8718	22.88	5150
2/25/2016	12:23 PM	22.89	22.9	22.89	22.89	5854
2/25/2016	12:24 PM	22.89	22.8911	22.88	22.89	6200
2/25/2016	12:25 PM	22.899	22.9	22.88	22.89	8856
2/25/2016	12:26 PM	22.8822	22.89	22.86	22.89	7563
2/25/2016	12:27 PM	22.87	22.89	22.86	22.89	10086
2/25/2016	12:28 PM	22.84	22.87	22.83	22.87	10985
2/25/2016	12:29 PM	22.84	22.85	22.84	22.85	1444
2/25/2016	12:30 PM	22.859	22.8601	22.84	22.84	4681
2/25/2016	12:31 PM	22.89	22.89	22.87	22.88	1898
2/25/2016	12:32 PM	22.92	22.93	22.8978	22.8978	8250
2/25/2016	12:33 PM	22.93	22.94	22.9201	22.93	8500
2/25/2016	12:34 PM	22.97	22.97	22.93	22.93	10585
2/25/2016	12:35 PM	22.96	22.97	22.949	22.97	10200
2/25/2016	12:36 PM	22.94	22.95	22.93	22.95	3100
2/25/2016	12:37 PM	22.93	22.93	22.92	22.93	723
2/25/2016	12:38 PM	22.91	22.9201	22.91	22.92	6200
2/25/2016	12:39 PM	22.92	22.94	22.9158	22.9158	6307
2/25/2016	12:40 PM	22.9878	22.99	22.92	22.9231	33597
2/25/2016	12:41 PM	22.98	22.9901	22.98	22.98	8877
2/25/2016	12:42 PM	22.98	22.99	22.971	22.98	13300
2/25/2016	12:43 PM	22.98	22.99	22.98	22.99	2429
2/25/2016	12:44 PM	22.9761	22.99	22.96	22.97	27565
2/25/2016	12:45 PM	22.97	22.98	22.96	22.97	7629
2/25/2016	12:46 PM	23.03	23.03	22.98	22.98	20017
2/25/2016	12:47 PM	23.02	23.04	23.0193	23.03	22504
2/25/2016	12:48 PM	23.02	23.035	23.02	23.03	7000
2/25/2016	12:49 PM	23	23.02	22.9999	23.01	19327
2/25/2016	12:50 PM	22.99	23	22.978	23	13590
2/25/2016	12:51 PM	22.97	22.99	22.97	22.98	3872
2/25/2016	12:52 PM	22.939	22.97	22.9301	22.965	14223
2/25/2016	12:53 PM	22.9	22.93	22.9	22.93	15572
2/25/2016	12:54 PM	22.91	22.91	22.89	22.89	9498
2/25/2016	12:55 PM	22.9099	22.911	22.9	22.91	6443
2/25/2016	12:56 PM	22.8799	22.9	22.875	22.9	17394
2/25/2016	12:57 PM	22.88	22.88	22.8763	22.88	2900
2/25/2016	12:58 PM	22.91	22.91	22.89	22.89	4790
2/25/2016	12:59 PM	22.91	22.92	22.9	22.9162	2554
2/25/2016	1:00 PM	22.9099	22.91	22.9	22.91	8235
2/25/2016	1:01 PM	22.92	22.92	22.9	22.92	3326
2/25/2016	1:02 PM	22.93	22.93	22.91	22.92	6937
2/25/2016	1:03 PM	22.85	22.91	22.85	22.91	3500
2/25/2016	1:04 PM	22.87	22.88	22.845	22.85	22567
2/25/2016	1:05 PM	22.86	22.87	22.85	22.86	9663
2/25/2016	1:06 PM	22.8301	22.848	22.83	22.8301	37965
2/25/2016	1:07 PM	22.81	22.85	22.81	22.8445	6773
2/25/2016	1:08 PM	22.81	22.81	22.79	22.81	30875
2/25/2016	1:09 PM	22.85	22.85	22.81	22.81	36552
2/25/2016	1:10 PM	22.84	22.85	22.84	22.84	6000
2/25/2016	1:11 PM	22.841	22.841	22.82	22.83	1313
2/25/2016	1:12 PM	22.87	22.88	22.859	22.86	14100
2/25/2016	1:13 PM	22.86	22.8899	22.86	22.88	3800
2/25/2016	1:14 PM	22.84	22.86	22.84	22.86	3160
2/25/2016	1:15 PM	22.8199	22.84	22.8	22.84	8442
2/25/2016	1:16 PM	22.79	22.811	22.78	22.811	31876
2/25/2016	1:17 PM	22.75	22.8099	22.7433	22.8	38891
2/25/2016	1:18 PM	22.76	22.7637	22.75	22.75	3100
2/25/2016	1:19 PM	22.795	22.795	22.75	22.75	13749
2/25/2016	1:20 PM	22.775	22.789	22.7601	22.78	24839
2/25/2016	1:21 PM	22.71	22.76	22.71	22.76	55456
2/25/2016	1:22 PM	22.73	22.74	22.72	22.72	23456
2/25/2016	1:23 PM	22.735	22.74	22.7107	22.73	23167
2/25/2016	1:24 PM	22.7233	22.75	22.71	22.74	10490
2/25/2016	1:25 PM	22.745	22.75	22.7185	22.73	11593
2/25/2016	1:26 PM	22.7239	22.74	22.71	22.74	52668
2/25/2016	1:27 PM	22.73	22.75	22.72	22.73	4850
2/25/2016	1:28 PM	22.71	22.72	22.69	22.72	61864
2/25/2016	1:29 PM	22.695	22.7199	22.69	22.71	28364
2/25/2016	1:30 PM	22.69	22.699	22.685	22.69	5793
2/25/2016	1:31 PM	22.66	22.7	22.66	22.7	30462
2/25/2016	1:32 PM	22.65	22.661	22.64	22.66	45677
2/25/2016	1:33 PM	22.65	22.65	22.61	22.64	41612
2/25/2016	1:34 PM	22.65	22.669	22.63	22.64	27516
2/25/2016	1:35 PM	22.63	22.6486	22.63	22.6486	3118
2/25/2016	1:36 PM	22.63	22.64	22.62	22.64	18850
2/25/2016	1:37 PM	22.61	22.639	22.6	22.635	13223
2/25/2016	1:38 PM	22.6001	22.62	22.6001	22.61	9354
2/25/2016	1:39 PM	22.59	22.62	22.59	22.605	19145
2/25/2016	1:40 PM	22.551	22.58	22.54	22.58	61983
2/25/2016	1:41 PM	22.549	22.55	22.531	22.55	19686
2/25/2016	1:42 PM	22.53	22.5496	22.52	22.5496	27137
2/25/2016	1:43 PM	22.52	22.539	22.52	22.5261	13330
2/25/2016	1:44 PM	22.5	22.52	22.5	22.52	27381
2/25/2016	1:45 PM	22.5001	22.51	22.495	22.5	25451
2/25/2016	1:46 PM	22.54	22.55	22.5	22.5	25808
2/25/2016	1:47 PM	22.56	22.56	22.54	22.547	16400
2/25/2016	1:48 PM	22.56	22.569	22.56	22.56	10216
2/25/2016	1:49 PM	22.56	22.57	22.56	22.56	13237
2/25/2016	1:50 PM	22.5699	22.57	22.555	22.56	20557
2/25/2016	1:51 PM	22.5401	22.55	22.54	22.55	2500
2/25/2016	1:52 PM	22.549	22.549	22.54	22.5401	6958
2/25/2016	1:53 PM	22.53	22.55	22.53	22.5466	1400
2/25/2016	1:54 PM	22.54	22.55	22.5322	22.535	11350
2/25/2016	1:55 PM	22.54	22.55	22.53	22.5399	10732
2/25/2016	1:56 PM	22.58	22.5943	22.55	22.55	33222
2/25/2016	1:57 PM	22.5667	22.59	22.5622	22.59	9099
2/25/2016	1:58 PM	22.56	22.561	22.5557	22.56	6708
2/25/2016	1:59 PM	22.5601	22.5601	22.56	22.56	1200
2/25/2016	2:00 PM	22.54	22.549	22.52	22.54	21551
2/25/2016	2:01 PM	22.55	22.5611	22.54	22.54	42234
2/25/2016	2:02 PM	22.55	22.59	22.55	22.56	24834
2/25/2016	2:03 PM	22.57	22.57	22.55	22.55	14599
2/25/2016	2:04 PM	22.6	22.6	22.5694	22.5776	19480
2/25/2016	2:05 PM	22.57	22.595	22.5661	22.59	7835
2/25/2016	2:06 PM	22.57	22.589	22.57	22.57	9479
2/25/2016	2:07 PM	22.58	22.58	22.57	22.5701	4300
2/25/2016	2:08 PM	22.57	22.585	22.57	22.585	20998
2/25/2016	2:09 PM	22.5994	22.619	22.58	22.58	9980
2/25/2016	2:10 PM	22.58	22.6	22.58	22.6	4535
2/25/2016	2:11 PM	22.58	22.58	22.5501	22.58	13241
2/25/2016	2:12 PM	22.58	22.58	22.57	22.58	2100
2/25/2016	2:13 PM	22.57	22.59	22.57	22.58	21676
2/25/2016	2:14 PM	22.57	22.59	22.57	22.58	5314
2/25/2016	2:15 PM	22.53	22.57	22.51	22.57	37866
2/25/2016	2:16 PM	22.52	22.53	22.52	22.53	3153
2/25/2016	2:17 PM	22.52	22.53	22.5	22.51	26031
2/25/2016	2:18 PM	22.53	22.5363	22.52	22.52	7116
2/25/2016	2:19 PM	22.511	22.535	22.51	22.535	11700
2/25/2016	2:20 PM	22.515	22.52	22.51	22.52	1335
2/25/2016	2:21 PM	22.5	22.5	22.5	22.5	700
2/25/2016	2:22 PM	22.51	22.51	22.5	22.5	8200
2/25/2016	2:23 PM	22.5201	22.53	22.515	22.52	14461
2/25/2016	2:24 PM	22.53	22.53	22.52	22.53	7822
2/25/2016	2:25 PM	22.549	22.56	22.5238	22.53	8141
2/25/2016	2:26 PM	22.55	22.558	22.54	22.55	4120
2/25/2016	2:27 PM	22.56	22.5661	22.5469	22.55	4076
2/25/2016	2:28 PM	22.56	22.56	22.53	22.56	37874
2/25/2016	2:29 PM	22.56	22.57	22.5534	22.5534	10931
2/25/2016	2:30 PM	22.53	22.57	22.53	22.56	12401
2/25/2016	2:31 PM	22.53	22.54	22.52	22.54	8498
2/25/2016	2:32 PM	22.525	22.538	22.525	22.538	4691
2/25/2016	2:33 PM	22.5401	22.55	22.5201	22.525	6900
2/25/2016	2:34 PM	22.54	22.5499	22.54	22.545	6750
2/25/2016	2:35 PM	22.55	22.55	22.54	22.54	2103
2/25/2016	2:36 PM	22.6093	22.6093	22.54	22.54	1900
2/25/2016	2:37 PM	22.626	22.64	22.62	22.636	7996
2/25/2016	2:38 PM	22.61	22.6263	22.61	22.6263	2872
2/25/2016	2:39 PM	22.6	22.6	22.6	22.6	186
2/25/2016	2:40 PM	22.5701	22.58	22.569	22.58	2805
2/25/2016	2:41 PM	22.605	22.609	22.58	22.58	14400
2/25/2016	2:42 PM	22.6	22.61	22.592	22.6	12200
2/25/2016	2:43 PM	22.6	22.624	22.595	22.6	11521
2/25/2016	2:44 PM	22.6099	22.61	22.6	22.605	2400
2/25/2016	2:45 PM	22.611	22.611	22.6	22.61	9750
2/25/2016	2:46 PM	22.6	22.62	22.6	22.61	9113
2/25/2016	2:47 PM	22.61	22.61	22.6	22.61	2600
2/25/2016	2:48 PM	22.63	22.63	22.61	22.61	3100
2/25/2016	2:49 PM	22.63	22.6311	22.6201	22.63	5725
2/25/2016	2:50 PM	22.6664	22.67	22.63	22.63	11798
2/25/2016	2:51 PM	22.669	22.68	22.66	22.6699	18085
2/25/2016	2:52 PM	22.71	22.71	22.67	22.67	13435
2/25/2016	2:53 PM	22.7399	22.75	22.7	22.71	43922
2/25/2016	2:54 PM	22.735	22.75	22.72	22.74	51145
2/25/2016	2:55 PM	22.7	22.735	22.7	22.735	26901
2/25/2016	2:56 PM	22.7	22.72	22.7	22.71	4974
2/25/2016	2:57 PM	22.686	22.7	22.68	22.7	17440
2/25/2016	2:58 PM	22.67	22.69	22.66	22.675	6576
2/25/2016	2:59 PM	22.6634	22.67	22.66	22.6663	1716
2/25/2016	3:00 PM	22.65	22.66	22.65	22.66	820
2/25/2016	3:01 PM	22.66	22.66	22.6599	22.66	7544
2/25/2016	3:02 PM	22.64	22.66	22.635	22.6501	12555
2/25/2016	3:03 PM	22.62	22.6301	22.601	22.63	42816
2/25/2016	3:04 PM	22.56	22.62	22.56	22.62	43828
2/25/2016	3:05 PM	22.52	22.56	22.52	22.56	18600
2/25/2016	3:06 PM	22.53	22.53	22.51	22.51	8000
2/25/2016	3:07 PM	22.505	22.53	22.5	22.53	25625
2/25/2016	3:08 PM	22.5399	22.54	22.5	22.5	10903
2/25/2016	3:09 PM	22.55	22.55	22.53	22.53	600
2/25/2016	3:10 PM	22.511	22.55	22.51	22.5434	7053
2/25/2016	3:11 PM	22.49	22.51	22.49	22.51	14092
2/25/2016	3:12 PM	22.5	22.51	22.5	22.5	3064
2/25/2016	3:13 PM	22.5066	22.52	22.5066	22.509	13406
2/25/2016	3:14 PM	22.49	22.5037	22.49	22.5037	6850
2/25/2016	3:15 PM	22.47	22.48	22.45	22.48	39809
2/25/2016	3:16 PM	22.5001	22.51	22.47	22.47	20236
2/25/2016	3:17 PM	22.5236	22.53	22.5	22.5	4300
2/25/2016	3:18 PM	22.54	22.54	22.528	22.53	26121
2/25/2016	3:19 PM	22.5	22.54	22.5	22.536	13063
2/25/2016	3:20 PM	22.52	22.53	22.49	22.51	13796
2/25/2016	3:21 PM	22.503	22.5238	22.5	22.5238	5000
2/25/2016	3:22 PM	22.53	22.53	22.51	22.51	1369
2/25/2016	3:23 PM	22.4938	22.53	22.4938	22.53	8000
2/25/2016	3:24 PM	22.5	22.51	22.5	22.5	3269
2/25/2016	3:25 PM	22.5	22.5	22.49	22.4938	10000
2/25/2016	3:26 PM	22.48	22.495	22.48	22.49	4538
2/25/2016	3:27 PM	22.48	22.488	22.48	22.485	7636
2/25/2016	3:28 PM	22.52	22.53	22.49	22.49	18779
2/25/2016	3:29 PM	22.5	22.5185	22.491	22.5185	14530
2/25/2016	3:30 PM	22.54	22.56	22.5	22.5	19101
2/25/2016	3:31 PM	22.47	22.54	22.47	22.54	10193
2/25/2016	3:32 PM	22.4899	22.4901	22.4799	22.48	10335
2/25/2016	3:33 PM	22.55	22.55	22.49	22.49	14367
2/25/2016	3:34 PM	22.559	22.571	22.54	22.55	28042
2/25/2016	3:35 PM	22.55	22.56	22.54	22.55	12890
2/25/2016	3:36 PM	22.5	22.54	22.5	22.54	11601
2/25/2016	3:37 PM	22.49	22.49	22.49	22.49	554
2/25/2016	3:38 PM	22.45	22.5	22.45	22.49	33424
2/25/2016	3:39 PM	22.47	22.47	22.44	22.45	20341
2/25/2016	3:40 PM	22.42	22.46	22.42	22.46	18655
2/25/2016	3:41 PM	22.39	22.441	22.39	22.42	52619
2/25/2016	3:42 PM	22.352	22.395	22.35	22.391	45806
2/25/2016	3:43 PM	22.3567	22.36	22.3401	22.35	23228
2/25/2016	3:44 PM	22.34	22.355	22.31	22.355	42827
2/25/2016	3:45 PM	22.3363	22.349	22.3201	22.34	35236
2/25/2016	3:46 PM	22.31	22.35	22.3	22.34	21858
2/25/2016	3:47 PM	22.32	22.32	22.3	22.32	21020
2/25/2016	3:48 PM	22.32	22.33	22.3101	22.33	26892
2/25/2016	3:49 PM	22.33	22.34	22.3199	22.32	4798
2/25/2016	3:50 PM	22.31	22.35	22.31	22.33	41395
2/25/2016	3:51 PM	22.32	22.3351	22.31	22.31	14376
2/25/2016	3:52 PM	22.3	22.34	22.3	22.3178	30265
2/25/2016	3:53 PM	22.3	22.3001	22.27	22.3001	25049
2/25/2016	3:54 PM	22.3	22.31	22.29	22.2989	19038
2/25/2016	3:55 PM	22.27	22.299	22.27	22.299	52818
2/25/2016	3:56 PM	22.26	22.29	22.25	22.28	45255
2/25/2016	3:57 PM	22.2199	22.26	22.21	22.2501	36206
2/25/2016	3:58 PM	22.2065	22.22	22.2	22.215	81772
2/25/2016	3:59 PM	22.19	22.22	22.18	22.21	51123
2/25/2016	4:00 PM	22.14	22.2	22.14	22.19	72865
2/26/2016	9:31 AM	21.6499	21.71	21.64	21.64	63223
2/26/2016	9:32 AM	21.71	21.71	21.6345	21.6468	39540
2/26/2016	9:33 AM	21.6762	21.7057	21.65	21.7057	34423
2/26/2016	9:34 AM	21.74	21.79	21.671	21.671	75122
2/26/2016	9:35 AM	21.7	21.74	21.6901	21.739	34804
2/26/2016	9:36 AM	21.6523	21.7087	21.64	21.7001	69221
2/26/2016	9:37 AM	21.61	21.65	21.6	21.65	43470
2/26/2016	9:38 AM	21.68	21.6968	21.61	21.61	97938
2/26/2016	9:39 AM	21.675	21.7178	21.64	21.6799	51554
2/26/2016	9:40 AM	21.69	21.69	21.62	21.67	19750
2/26/2016	9:41 AM	21.7	21.72	21.65	21.68	31874
2/26/2016	9:42 AM	21.76	21.76	21.69	21.71	62044
2/26/2016	9:43 AM	21.81	21.83	21.76	21.7759	43374
2/26/2016	9:44 AM	21.82	21.84	21.8	21.819	66910
2/26/2016	9:45 AM	21.83	21.84	21.81	21.825	31870
2/26/2016	9:46 AM	21.7887	21.8199	21.76	21.8	42313
2/26/2016	9:47 AM	21.84	21.84	21.7861	21.7861	44766
2/26/2016	9:48 AM	21.8	21.83	21.8	21.8159	8697
2/26/2016	9:49 AM	21.7835	21.8267	21.77	21.8	30443
2/26/2016	9:50 AM	21.81	21.83	21.74	21.77	20042
2/26/2016	9:51 AM	21.78	21.85	21.77	21.82	54538
2/26/2016	9:52 AM	21.79	21.8	21.76	21.765	22195
2/26/2016	9:53 AM	21.79	21.82	21.78	21.81	20621
2/26/2016	9:54 AM	21.7367	21.79	21.7265	21.785	30441
2/26/2016	9:55 AM	21.75	21.7764	21.7266	21.7322	44348
2/26/2016	9:56 AM	21.7441	21.78	21.71	21.76	51169
2/26/2016	9:57 AM	21.74	21.745	21.7	21.7387	6363
2/26/2016	9:58 AM	21.7841	21.8	21.76	21.76	12702
2/26/2016	9:59 AM	21.79	21.796	21.77	21.79	28007
2/26/2016	10:00 AM	21.82	21.83	21.7799	21.79	16815
2/26/2016	10:01 AM	21.84	21.89	21.82	21.8299	118988
2/26/2016	10:02 AM	21.8972	21.911	21.85	21.85	51485
2/26/2016	10:03 AM	21.905	21.91	21.86	21.91	38810
2/26/2016	10:04 AM	21.935	21.9425	21.9	21.91	10352
2/26/2016	10:05 AM	21.919	21.93	21.91	21.93	20180
2/26/2016	10:06 AM	21.95	21.9559	21.9246	21.9246	28812
2/26/2016	10:07 AM	21.8816	21.95	21.88	21.9478	21466
2/26/2016	10:08 AM	21.91	21.93	21.9	21.9	13090
2/26/2016	10:09 AM	21.95	21.99	21.91	21.91	44636
2/26/2016	10:10 AM	22.02	22.02	21.95	21.95	37893
2/26/2016	10:11 AM	22.0199	22.02	21.9999	22.01	44284
2/26/2016	10:12 AM	22.01	22.025	22	22.02	26999
2/26/2016	10:13 AM	21.9622	22.02	21.96	22.0199	49044
2/26/2016	10:14 AM	21.9601	21.98	21.94	21.96	60117
2/26/2016	10:15 AM	21.95	21.96	21.94	21.96	26591
2/26/2016	10:16 AM	21.94	21.95	21.91	21.93	21538
2/26/2016	10:17 AM	21.995	21.995	21.94	21.94	16017
2/26/2016	10:18 AM	21.98	21.98	21.9589	21.98	13880
2/26/2016	10:19 AM	22.01	22.0237	21.9776	21.9776	22600
2/26/2016	10:20 AM	22	22.02	22	22.01	15980
2/26/2016	10:21 AM	22.0072	22.011	21.985	21.99	24516
2/26/2016	10:22 AM	22.03	22.049	22.01	22.01	31779
2/26/2016	10:23 AM	21.9943	22.039	21.9801	22.03	14314
2/26/2016	10:24 AM	22.08	22.08	21.99	21.99	39236
2/26/2016	10:25 AM	22.07	22.088	22.0549	22.08	18925
2/26/2016	10:26 AM	22.05	22.0899	22.03	22.08	14422
2/26/2016	10:27 AM	22.05	22.0599	22.0199	22.0599	16613
2/26/2016	10:28 AM	22.06	22.0641	22.04	22.06	11507
2/26/2016	10:29 AM	22.12	22.13	22.06	22.069	14709
2/26/2016	10:30 AM	22.05	22.13	22.0466	22.13	21665
2/26/2016	10:31 AM	22.021	22.0599	22.021	22.045	17949
2/26/2016	10:32 AM	22	22.02	21.99	22.02	23413
2/26/2016	10:33 AM	21.97	22.0001	21.96	22.0001	41734
2/26/2016	10:34 AM	21.93	21.97	21.921	21.97	49422
2/26/2016	10:35 AM	21.95	21.95	21.93	21.93	10151
2/26/2016	10:36 AM	21.95	21.969	21.94	21.94	15097
2/26/2016	10:37 AM	21.92	21.96	21.88	21.95	21768
2/26/2016	10:38 AM	21.87	21.91	21.87	21.91	12375
2/26/2016	10:39 AM	21.88	21.89	21.88	21.88	12048
2/26/2016	10:40 AM	21.87	21.89	21.87	21.8871	12173
2/26/2016	10:41 AM	21.905	21.905	21.87	21.875	10350
2/26/2016	10:42 AM	21.9	21.9099	21.89	21.9068	6150
2/26/2016	10:43 AM	21.89	21.9133	21.88	21.91	22381
2/26/2016	10:44 AM	21.92	21.93	21.9	21.9	7000
2/26/2016	10:45 AM	21.88	21.9	21.87	21.9	15261
2/26/2016	10:46 AM	21.88	21.9043	21.8799	21.8799	5300
2/26/2016	10:47 AM	21.86	21.88	21.85	21.88	26044
2/26/2016	10:48 AM	21.865	21.865	21.84	21.86	43238
2/26/2016	10:49 AM	21.8899	21.89	21.865	21.8662	16000
2/26/2016	10:50 AM	21.87	21.88	21.87	21.88	3810
2/26/2016	10:51 AM	21.9	21.9001	21.87	21.88	10455
2/26/2016	10:52 AM	21.94	21.95	21.91	21.91	14679
2/26/2016	10:53 AM	21.94	21.95	21.9299	21.945	15694
2/26/2016	10:54 AM	21.94	21.9476	21.91	21.945	8700
2/26/2016	10:55 AM	21.91	21.919	21.9	21.9145	6100
2/26/2016	10:56 AM	21.91	21.92	21.891	21.891	4900
2/26/2016	10:57 AM	21.9	21.92	21.9	21.91	4360
2/26/2016	10:58 AM	21.9	21.93	21.89	21.89	2202
2/26/2016	10:59 AM	21.89	21.9	21.88	21.895	3660
2/26/2016	11:00 AM	21.87	21.89	21.87	21.89	7163
2/26/2016	11:01 AM	21.8835	21.89	21.86	21.86	35580
2/26/2016	11:02 AM	21.89	21.8906	21.87	21.88	12700
2/26/2016	11:03 AM	21.88	21.89	21.87	21.89	10532
2/26/2016	11:04 AM	21.86	21.8786	21.855	21.8786	7500
2/26/2016	11:05 AM	21.875	21.88	21.85	21.86	14337
2/26/2016	11:06 AM	21.845	21.87	21.84	21.87	8192
2/26/2016	11:07 AM	21.87	21.879	21.83	21.84	37115
2/26/2016	11:08 AM	21.85	21.87	21.84	21.87	6875
2/26/2016	11:09 AM	21.88	21.89	21.86	21.86	9530
2/26/2016	11:10 AM	21.91	21.91	21.8701	21.8701	17770
2/26/2016	11:11 AM	21.94	21.95	21.91	21.91	19000
2/26/2016	11:12 AM	21.93	21.94	21.92	21.939	15800
2/26/2016	11:13 AM	21.92	21.93	21.91	21.925	6600
2/26/2016	11:14 AM	21.95	21.95	21.92	21.93	29744
2/26/2016	11:15 AM	21.94	21.95	21.92	21.95	12200
2/26/2016	11:16 AM	21.94	21.96	21.93	21.95	13913
2/26/2016	11:17 AM	21.9096	21.929	21.8799	21.927	31168
2/26/2016	11:18 AM	21.93	21.94	21.91	21.91	7530
2/26/2016	11:19 AM	21.91	21.92	21.91	21.9181	5385
2/26/2016	11:20 AM	21.94	21.94	21.92	21.92	3500
2/26/2016	11:21 AM	21.971	21.98	21.94	21.94	10669
2/26/2016	11:22 AM	21.99	21.99	21.95	21.98	12193
2/26/2016	11:23 AM	21.95	21.98	21.95	21.98	3744
2/26/2016	11:24 AM	21.94	21.96	21.94	21.96	1100
2/26/2016	11:25 AM	22	22	21.942	21.942	2161
2/26/2016	11:26 AM	22.03	22.03	22	22	17529
2/26/2016	11:27 AM	22.049	22.05	22.0005	22.03	26376
2/26/2016	11:28 AM	22.04	22.07	22.0288	22.05	30064
2/26/2016	11:29 AM	22.04	22.04	22.02	22.0368	8906
2/26/2016	11:30 AM	22.0965	22.0965	22.05	22.05	15652
2/26/2016	11:31 AM	22.137	22.137	22.09	22.11	35253
2/26/2016	11:32 AM	22.1	22.16	22.089	22.131	34461
2/26/2016	11:33 AM	22.1038	22.1199	22.1	22.1	7208
2/26/2016	11:34 AM	22.165	22.165	22.11	22.11	19040
2/26/2016	11:35 AM	22.13	22.16	22.12	22.149	15738
2/26/2016	11:36 AM	22.1699	22.18	22.135	22.14	39653
2/26/2016	11:37 AM	22.1338	22.17	22.13	22.17	19791
2/26/2016	11:38 AM	22.101	22.145	22.1	22.1349	26352
2/26/2016	11:39 AM	22.11	22.11	22.0821	22.1	12637
2/26/2016	11:40 AM	22.17	22.18	22.129	22.129	25377
2/26/2016	11:41 AM	22.15	22.2	22.144	22.18	46234
2/26/2016	11:42 AM	22.17	22.17	22.156	22.156	7370
2/26/2016	11:43 AM	22.15	22.1563	22.14	22.15	13260
2/26/2016	11:44 AM	22.1695	22.1858	22.15	22.15	3646
2/26/2016	11:45 AM	22.18	22.18	22.16	22.17	9833
2/26/2016	11:46 AM	22.1308	22.2	22.12	22.195	45527
2/26/2016	11:47 AM	22.12	22.15	22.12	22.13	13212
2/26/2016	11:48 AM	22.11	22.12	22.09	22.12	7977
2/26/2016	11:49 AM	22.09	22.1001	22.09	22.1	16600
2/26/2016	11:50 AM	22.1	22.11	22.1	22.1099	20976
2/26/2016	11:51 AM	22.12	22.13	22.1001	22.11	6684
2/26/2016	11:52 AM	22.13	22.13	22.105	22.105	53035
2/26/2016	11:53 AM	22.13	22.15	22.11	22.13	31100
2/26/2016	11:54 AM	22.15	22.15	22.13	22.13	6313
2/26/2016	11:55 AM	22.091	22.1511	22.08	22.15	35173
2/26/2016	11:56 AM	22.13	22.14	22.09	22.0999	65128
2/26/2016	11:57 AM	22.11	22.13	22.09	22.13	58872
2/26/2016	11:58 AM	22.07	22.11	22.07	22.1	3636
2/26/2016	11:59 AM	22.1	22.11	22.075	22.075	22235
2/26/2016	12:00 PM	22.13	22.1399	22.1	22.1	7964
2/26/2016	12:01 PM	22.269	22.27	22.1399	22.1399	60261
2/26/2016	12:02 PM	22.23	22.26	22.23	22.26	10734
2/26/2016	12:03 PM	22.25	22.279	22.2189	22.22	30426
2/26/2016	12:04 PM	22.24	22.28	22.24	22.26	44926
2/26/2016	12:05 PM	22.2851	22.2851	22.25	22.2599	13699
2/26/2016	12:06 PM	22.33	22.33	22.2801	22.2801	23070
2/26/2016	12:07 PM	22.35	22.36	22.335	22.35	36177
2/26/2016	12:08 PM	22.34	22.35	22.32	22.35	9509
2/26/2016	12:09 PM	22.31	22.345	22.31	22.339	19600
2/26/2016	12:10 PM	22.27	22.3	22.265	22.3	21880
2/26/2016	12:11 PM	22.232	22.272	22.232	22.272	31758
2/26/2016	12:12 PM	22.29	22.29	22.24	22.24	51804
2/26/2016	12:13 PM	22.28	22.3	22.28	22.2907	5264
2/26/2016	12:14 PM	22.3099	22.3099	22.28	22.28	3525
2/26/2016	12:15 PM	22.29	22.31	22.29	22.31	7929
2/26/2016	12:16 PM	22.26	22.29	22.26	22.2864	10762
2/26/2016	12:17 PM	22.22	22.265	22.22	22.25	48767
2/26/2016	12:18 PM	22.205	22.23	22.19	22.22	124443
2/26/2016	12:19 PM	22.233	22.24	22.2	22.2	14900
2/26/2016	12:20 PM	22.23	22.24	22.23	22.23	4220
2/26/2016	12:21 PM	22.23	22.24	22.23	22.24	800
2/26/2016	12:22 PM	22.24	22.2699	22.24	22.24	5200
2/26/2016	12:23 PM	22.26	22.27	22.2499	22.25	4515
2/26/2016	12:24 PM	22.26	22.26	22.25	22.2501	1450
2/26/2016	12:25 PM	22.25	22.255	22.25	22.255	1600
2/26/2016	12:26 PM	22.2199	22.26	22.2199	22.26	1245
2/26/2016	12:27 PM	22.21	22.23	22.209	22.22	11323
2/26/2016	12:28 PM	22.2101	22.221	22.2	22.22	10815
2/26/2016	12:29 PM	22.25	22.25	22.215	22.22	4100
2/26/2016	12:30 PM	22.24	22.2699	22.24	22.26	10650
2/26/2016	12:31 PM	22.22	22.25	22.22	22.23	2759
2/26/2016	12:32 PM	22.18	22.22	22.174	22.2	16102
2/26/2016	12:33 PM	22.18	22.19	22.18	22.19	1701
2/26/2016	12:34 PM	22.1865	22.19	22.18	22.18	8394
2/26/2016	12:35 PM	22.2	22.2	22.18	22.18	11099
2/26/2016	12:36 PM	22.22	22.22	22.2	22.215	21245
2/26/2016	12:37 PM	22.21	22.22	22.21	22.21	400
2/26/2016	12:38 PM	22.22	22.23	22.1922	22.21	16302
2/26/2016	12:39 PM	22.24	22.24	22.22	22.22	6021
2/26/2016	12:40 PM	22.22	22.25	22.22	22.25	3938
2/26/2016	12:41 PM	22.24	22.24	22.229	22.229	3238
2/26/2016	12:42 PM	22.25	22.27	22.23	22.24	22592
2/26/2016	12:43 PM	22.255	22.26	22.25	22.25	3404
2/26/2016	12:44 PM	22.24	22.29	22.24	22.27	14350
2/26/2016	12:45 PM	22.25	22.25	22.2399	22.24	3095
2/26/2016	12:46 PM	22.19	22.27	22.19	22.26	15079
2/26/2016	12:47 PM	22.2023	22.21	22.19	22.19	6079
2/26/2016	12:48 PM	22.22	22.22	22.2	22.2	900
2/26/2016	12:49 PM	22.23	22.23	22.2161	22.22	4100
2/26/2016	12:50 PM	22.24	22.24	22.21	22.24	2205
2/26/2016	12:51 PM	22.25	22.26	22.24	22.24	39491
2/26/2016	12:52 PM	22.24	22.27	22.24	22.26	7286
2/26/2016	12:53 PM	22.17	22.23	22.17	22.23	9000
2/26/2016	12:54 PM	22.14	22.175	22.13	22.175	28226
2/26/2016	12:55 PM	22.11	22.13	22.11	22.13	12855
2/26/2016	12:56 PM	22.085	22.1139	22.04	22.105	47957
2/26/2016	12:57 PM	22.09	22.09	22.08	22.0882	8151
2/26/2016	12:58 PM	22.095	22.095	22.09	22.09	2220
2/26/2016	12:59 PM	22.12	22.12	22.107	22.11	2000
2/26/2016	1:00 PM	22.1	22.12	22.1	22.1	41295
2/26/2016	1:01 PM	22.11	22.11	22.1	22.11	25800
2/26/2016	1:02 PM	22.1	22.13	22.1	22.12	5625
2/26/2016	1:03 PM	22.04	22.09	22.03	22.09	39961
2/26/2016	1:04 PM	22.07	22.07	22.01	22.035	17045
2/26/2016	1:05 PM	22.08	22.08	22.06	22.07	4825
2/26/2016	1:06 PM	22.09	22.11	22.08	22.08	1664
2/26/2016	1:07 PM	22.06	22.08	22.06	22.08	900
2/26/2016	1:08 PM	22.06	22.06	22.06	22.06	17242
2/26/2016	1:09 PM	22.04	22.065	22.04	22.06	22275
2/26/2016	1:10 PM	22.07	22.07	22.05	22.05	11575
2/26/2016	1:11 PM	22.0899	22.0899	22.0766	22.08	11200
2/26/2016	1:12 PM	22.0899	22.09	22.07	22.07	2500
2/26/2016	1:13 PM	22.0701	22.09	22.0701	22.089	12400
2/26/2016	1:14 PM	22.1	22.1	22.07	22.08	5860
2/26/2016	1:15 PM	22.12	22.12	22.1	22.1	2768
2/26/2016	1:16 PM	22.155	22.155	22.13	22.13	6388
2/26/2016	1:17 PM	22.1525	22.1525	22.1525	22.1525	2000
2/26/2016	1:18 PM	22.15	22.1534	22.1294	22.15	4033
2/26/2016	1:19 PM	22.14	22.1499	22.14	22.14	1325
2/26/2016	1:20 PM	22.139	22.16	22.139	22.16	3907
2/26/2016	1:21 PM	22.151	22.16	22.1363	22.14	1640
2/26/2016	1:22 PM	22.17	22.17	22.15	22.16	5911
2/26/2016	1:23 PM	22.13	22.16	22.13	22.16	5153
2/26/2016	1:24 PM	22.17	22.17	22.13	22.13	3450
2/26/2016	1:25 PM	22.17	22.1751	22.1556	22.16	10025
2/26/2016	1:26 PM	22.14	22.16	22.14	22.16	3996
2/26/2016	1:27 PM	22.16	22.17	22.15	22.15	1614
2/26/2016	1:28 PM	22.18	22.18	22.1685	22.17	1724
2/26/2016	1:29 PM	22.19	22.2	22.18	22.18	3100
2/26/2016	1:30 PM	22.2	22.2	22.1822	22.2	1500
2/26/2016	1:31 PM	22.19	22.199	22.18	22.18	18950
2/26/2016	1:32 PM	22.15	22.18	22.131	22.18	13214
2/26/2016	1:33 PM	22.17	22.17	22.15	22.15	750
2/26/2016	1:34 PM	22.19	22.19	22.1766	22.1766	4350
2/26/2016	1:35 PM	22.196	22.196	22.17	22.18	6433
2/26/2016	1:36 PM	22.17	22.19	22.17	22.19	2450
2/26/2016	1:37 PM	22.13	22.17	22.13	22.17	2300
2/26/2016	1:38 PM	22.11	22.12	22.09	22.12	24616
2/26/2016	1:40 PM	22.12	22.12	22.11	22.11	1090
2/26/2016	1:41 PM	22.14	22.1437	22.1311	22.1311	1400
2/26/2016	1:42 PM	22.125	22.13	22.12	22.13	7263
2/26/2016	1:43 PM	22.2	22.21	22.135	22.14	62044
2/26/2016	1:44 PM	22.243	22.25	22.2	22.2	54682
2/26/2016	1:45 PM	22.23	22.25	22.22	22.2437	34273
2/26/2016	1:46 PM	22.239	22.239	22.2266	22.23	2776
2/26/2016	1:47 PM	22.1999	22.23	22.19	22.23	3200
2/26/2016	1:48 PM	22.179	22.2	22.17	22.2	4701
2/26/2016	1:49 PM	22.2	22.2	22.18	22.18	5577
2/26/2016	1:51 PM	22.2	22.2	22.19	22.2	9922
2/26/2016	1:52 PM	22.24	22.24	22.21	22.21	3185
2/26/2016	1:53 PM	22.245	22.25	22.23	22.24	4980
2/26/2016	1:54 PM	22.27	22.27	22.2407	22.245	32947
2/26/2016	1:55 PM	22.22	22.27	22.22	22.27	23763
2/26/2016	1:56 PM	22.23	22.24	22.22	22.22	8992
2/26/2016	1:57 PM	22.25	22.3	22.24	22.24	31195
2/26/2016	1:58 PM	22.2463	22.2463	22.22	22.24	10119
2/26/2016	1:59 PM	22.23	22.25	22.23	22.24	16200
2/26/2016	2:00 PM	22.21	22.24	22.201	22.23	48527
2/26/2016	2:01 PM	22.19	22.2	22.15	22.2	283797
2/26/2016	2:02 PM	22.18	22.19	22.15	22.19	158047
2/26/2016	2:03 PM	22.21	22.214	22.17	22.17	181029
2/26/2016	2:04 PM	22.19	22.21	22.19	22.2	2300
2/26/2016	2:05 PM	22.16	22.22	22.16	22.21	10792
2/26/2016	2:06 PM	22.15	22.17	22.15	22.15	6892
2/26/2016	2:07 PM	22.145	22.155	22.12	22.155	5432
2/26/2016	2:08 PM	22.14	22.15	22.135	22.15	2427
2/26/2016	2:09 PM	22.13	22.13	22.11	22.12	1300
2/26/2016	2:10 PM	22.148	22.16	22.12	22.1399	2660
2/26/2016	2:11 PM	22.2	22.21	22.15	22.15	19596
2/26/2016	2:12 PM	22.22	22.22	22.2	22.2	3924
2/26/2016	2:13 PM	22.22	22.22	22.21	22.22	14024
2/26/2016	2:14 PM	22.19	22.21	22.1819	22.2051	2400
2/26/2016	2:15 PM	22.19	22.19	22.17	22.17	7374
2/26/2016	2:16 PM	22.17	22.18	22.17	22.18	13700
2/26/2016	2:17 PM	22.22	22.2299	22.2	22.2	4201
2/26/2016	2:18 PM	22.19	22.21	22.19	22.21	6148
2/26/2016	2:19 PM	22.2	22.21	22.17	22.18	6379
2/26/2016	2:20 PM	22.2	22.21	22.19	22.19	3585
2/26/2016	2:21 PM	22.225	22.245	22.21	22.21	8148
2/26/2016	2:22 PM	22.185	22.235	22.18	22.23	38453
2/26/2016	2:23 PM	22.16	22.18	22.15	22.18	8529
2/26/2016	2:24 PM	22.15	22.15	22.12	22.145	9041
2/26/2016	2:25 PM	22.16	22.183	22.15	22.15	11532
2/26/2016	2:26 PM	22.17	22.17	22.1579	22.1579	600
2/26/2016	2:27 PM	22.1	22.16	22.08	22.16	34454
2/26/2016	2:28 PM	22.11	22.11	22.09	22.1	2782
2/26/2016	2:29 PM	22.1	22.11	22.1	22.11	13306
2/26/2016	2:30 PM	22.1001	22.11	22.1	22.11	3226
2/26/2016	2:31 PM	22.1301	22.1301	22.11	22.11	3706
2/26/2016	2:32 PM	22.13	22.13	22.11	22.13	4444
2/26/2016	2:33 PM	22.12	22.1299	22.1	22.12	11285
2/26/2016	2:34 PM	22.1465	22.1465	22.12	22.12	5900
2/26/2016	2:35 PM	22.16	22.16	22.14	22.14	11186
2/26/2016	2:36 PM	22.165	22.18	22.13	22.15	10926
2/26/2016	2:37 PM	22.18	22.18	22.17	22.17	1300
2/26/2016	2:38 PM	22.22	22.22	22.18	22.18	9288
2/26/2016	2:39 PM	22.31	22.31	22.23	22.23	41128
2/26/2016	2:40 PM	22.3382	22.3382	22.3	22.3	31588
2/26/2016	2:41 PM	22.35	22.35	22.33	22.331	42595
2/26/2016	2:42 PM	22.3296	22.3599	22.3137	22.35	54365
2/26/2016	2:43 PM	22.31	22.32	22.305	22.32	11830
2/26/2016	2:44 PM	22.2894	22.31	22.2801	22.3099	11041
2/26/2016	2:45 PM	22.266	22.28	22.26	22.28	7949
2/26/2016	2:46 PM	22.229	22.26	22.22	22.26	36890
2/26/2016	2:47 PM	22.2172	22.235	22.21	22.221	17000
2/26/2016	2:48 PM	22.22	22.231	22.22	22.228	3422
2/26/2016	2:49 PM	22.22	22.22	22.191	22.22	15963
2/26/2016	2:50 PM	22.2	22.2199	22.19	22.2199	7694
2/26/2016	2:51 PM	22.25	22.25	22.22	22.22	6300
2/26/2016	2:52 PM	22.27	22.2799	22.25	22.25	8949
2/26/2016	2:53 PM	22.27	22.28	22.27	22.28	9600
2/26/2016	2:54 PM	22.25	22.2964	22.25	22.2964	8766
2/26/2016	2:55 PM	22.25	22.255	22.2399	22.241	9544
2/26/2016	2:56 PM	22.27	22.2773	22.25	22.26	8900
2/26/2016	2:57 PM	22.25	22.27	22.249	22.26	5387
2/26/2016	2:58 PM	22.24	22.24	22.22	22.23	3425
2/26/2016	2:59 PM	22.27	22.279	22.24	22.24	19638
2/26/2016	3:00 PM	22.29	22.29	22.2689	22.2689	8558
2/26/2016	3:01 PM	22.28	22.31	22.28	22.28	15005
2/26/2016	3:02 PM	22.22	22.26	22.21	22.26	9766
2/26/2016	3:03 PM	22.19	22.21	22.16	22.21	19736
2/26/2016	3:04 PM	22.1301	22.19	22.13	22.1836	27969
2/26/2016	3:05 PM	22.13	22.145	22.12	22.14	4073
2/26/2016	3:06 PM	22.131	22.131	22.11	22.1199	13398
2/26/2016	3:07 PM	22.11	22.1243	22.11	22.12	1416
2/26/2016	3:08 PM	22.11	22.11	22.09	22.1	15208
2/26/2016	3:09 PM	22.12	22.13	22.1	22.11	3600
2/26/2016	3:10 PM	22.1036	22.128	22.1	22.128	6105
2/26/2016	3:11 PM	22.1259	22.126	22.1	22.105	4120
2/26/2016	3:12 PM	22.1	22.12	22.1	22.11	17532
2/26/2016	3:13 PM	22.11	22.12	22.1	22.105	34413
2/26/2016	3:14 PM	22.14	22.14	22.08	22.1	21588
2/26/2016	3:15 PM	22.13	22.14	22.125	22.14	7296
2/26/2016	3:16 PM	22.13	22.14	22.12	22.13	11126
2/26/2016	3:17 PM	22.12	22.1398	22.12	22.135	6319
2/26/2016	3:18 PM	22.15	22.16	22.11	22.12	14225
2/26/2016	3:19 PM	22.13	22.15	22.12	22.15	3650
2/26/2016	3:20 PM	22.12	22.14	22.12	22.14	498
2/26/2016	3:21 PM	22.15	22.15	22.12	22.13	1852
2/26/2016	3:22 PM	22.16	22.17	22.15	22.15	6922
2/26/2016	3:23 PM	22.17	22.1889	22.17	22.1889	26489
2/26/2016	3:24 PM	22.1762	22.19	22.1762	22.18	9213
2/26/2016	3:25 PM	22.16	22.19	22.16	22.19	12161
2/26/2016	3:26 PM	22.16	22.1601	22.16	22.1601	1600
2/26/2016	3:27 PM	22.15	22.17	22.15	22.16	12387
2/26/2016	3:28 PM	22.1301	22.16	22.1301	22.15	5699
2/26/2016	3:29 PM	22.16	22.16	22.14	22.145	3386
2/26/2016	3:30 PM	22.2	22.23	22.16	22.16	35713
2/26/2016	3:31 PM	22.17	22.21	22.17	22.2099	7064
2/26/2016	3:32 PM	22.125	22.16	22.125	22.16	11094
2/26/2016	3:33 PM	22.15	22.16	22.13	22.13	6354
2/26/2016	3:34 PM	22.17	22.17	22.15	22.15	17500
2/26/2016	3:35 PM	22.149	22.168	22.149	22.16	6851
2/26/2016	3:36 PM	22.16	22.18	22.15	22.15	12141
2/26/2016	3:37 PM	22.15	22.165	22.15	22.16	3651
2/26/2016	3:38 PM	22.165	22.17	22.1476	22.15	15543
2/26/2016	3:39 PM	22.21	22.217	22.16	22.17	34605
2/26/2016	3:40 PM	22.211	22.22	22.2	22.21	12114
2/26/2016	3:41 PM	22.17	22.21	22.17	22.2	37124
2/26/2016	3:42 PM	22.21	22.21	22.17	22.17	20656
2/26/2016	3:43 PM	22.17	22.19	22.17	22.19	4396
2/26/2016	3:44 PM	22.18	22.18	22.16	22.179	10533
2/26/2016	3:45 PM	22.17	22.185	22.1634	22.185	10062
2/26/2016	3:46 PM	22.1491	22.175	22.14	22.17	30544
2/26/2016	3:47 PM	22.161	22.17	22.1457	22.15	16250
2/26/2016	3:48 PM	22.17	22.17	22.16	22.16	6743
2/26/2016	3:49 PM	22.168	22.17	22.16	22.17	6693
2/26/2016	3:50 PM	22.16	22.18	22.16	22.17	20522
2/26/2016	3:51 PM	22.14	22.16	22.14	22.16	4250
2/26/2016	3:52 PM	22.15	22.15	22.13	22.14	11816
2/26/2016	3:53 PM	22.16	22.1625	22.14	22.141	17580
2/26/2016	3:54 PM	22.16	22.164	22.15	22.1536	4091
2/26/2016	3:55 PM	22.16	22.16	22.15	22.15	25314
2/26/2016	3:56 PM	22.21	22.21	22.16	22.17	52152
2/26/2016	3:57 PM	22.2	22.21	22.1889	22.21	20548
2/26/2016	3:58 PM	22.2	22.21	22.18	22.2	46967
2/26/2016	3:59 PM	22.19	22.21	22.19	22.21	16675
2/26/2016	4:00 PM	22.21	22.25	22.175	22.18	119582
2/29/2016	9:31 AM	22.3112	22.34	22.2649	22.28	52337
2/29/2016	9:32 AM	22.23	22.3212	22.23	22.3212	30837
2/29/2016	9:33 AM	22.29	22.29	22.1935	22.22	63130
2/29/2016	9:34 AM	22.34	22.3433	22.24	22.29	35038
2/29/2016	9:35 AM	22.27	22.35	22.26	22.35	16100
2/29/2016	9:36 AM	22.14	22.24	22.14	22.24	27634
2/29/2016	9:37 AM	22.13	22.14	22.1	22.12	30317
2/29/2016	9:38 AM	22.09	22.14	22.06	22.136	17108
2/29/2016	9:39 AM	22.16	22.17	22.1	22.1	55913
2/29/2016	9:40 AM	22.12	22.165	22.1195	22.16	28415
2/29/2016	9:41 AM	22.0899	22.12	22.07	22.12	8400
2/29/2016	9:42 AM	22.14	22.14	22.0401	22.06	37695
2/29/2016	9:43 AM	22.22	22.28	22.15	22.15	49392
2/29/2016	9:44 AM	22.23	22.23	22.2	22.21	30871
2/29/2016	9:45 AM	22.2	22.219	22.17	22.219	24155
2/29/2016	9:46 AM	22.21	22.24	22.17	22.1765	10622
2/29/2016	9:47 AM	22.1966	22.2202	22.19	22.21	9889
2/29/2016	9:48 AM	22.11	22.19	22.11	22.19	14573
2/29/2016	9:49 AM	22.13	22.2	22.125	22.13	23777
2/29/2016	9:50 AM	22.13	22.14	22.08	22.12	14839
2/29/2016	9:51 AM	22.05	22.1264	22.0201	22.1264	73317
2/29/2016	9:52 AM	22.03	22.07	22.01	22.0513	43300
2/29/2016	9:53 AM	22.049	22.08	22.02	22.0201	28362
2/29/2016	9:54 AM	22.02	22.05	22.02	22.04	19885
2/29/2016	9:55 AM	22.03	22.0456	22.02	22.03	18028
2/29/2016	9:56 AM	22.03	22.08	22.021	22.021	11965
2/29/2016	9:57 AM	22.04	22.06	22.03	22.05	10591
2/29/2016	9:58 AM	22.0199	22.0401	22.0199	22.0318	14799
2/29/2016	9:59 AM	22.069	22.07	22.02	22.02	22140
2/29/2016	10:00 AM	22.12	22.12	22.06	22.06	13274
2/29/2016	10:01 AM	22.2	22.21	22.12	22.12	53427
2/29/2016	10:02 AM	22.18	22.2	22.17	22.19	27729
2/29/2016	10:03 AM	22.1801	22.1801	22.14	22.18	10513
2/29/2016	10:04 AM	22.1901	22.21	22.1699	22.1699	4220
2/29/2016	10:05 AM	22.24	22.25	22.16	22.19	35181
2/29/2016	10:06 AM	22.22	22.24	22.19	22.23	20505
2/29/2016	10:07 AM	22.14	22.2258	22.13	22.22	24097
2/29/2016	10:08 AM	22.24	22.245	22.16	22.16	38217
2/29/2016	10:09 AM	22.18	22.23	22.16	22.23	16349
2/29/2016	10:10 AM	22.2	22.205	22.178	22.19	13310
2/29/2016	10:11 AM	22.19	22.19	22.13	22.17	4817
2/29/2016	10:12 AM	22.18	22.18	22.14	22.16	11678
2/29/2016	10:13 AM	22.23	22.25	22.21	22.21	31646
2/29/2016	10:14 AM	22.24	22.24	22.19	22.22	14397
2/29/2016	10:15 AM	22.1639	22.23	22.1639	22.23	28000
2/29/2016	10:16 AM	22.095	22.15	22.07	22.15	57146
2/29/2016	10:17 AM	22.13	22.19	22.11	22.11	18486
2/29/2016	10:18 AM	22.14	22.1434	22.1189	22.12	8000
2/29/2016	10:19 AM	22.119	22.14	22.09	22.14	4900
2/29/2016	10:20 AM	22.15	22.1599	22.12	22.12	10241
2/29/2016	10:21 AM	22.09	22.1599	22.0761	22.1599	43954
2/29/2016	10:22 AM	22.07	22.1101	22.07	22.1	19128
2/29/2016	10:23 AM	22.0301	22.1	22.0299	22.1	40416
2/29/2016	10:24 AM	22.05	22.05	22.03	22.04	16850
2/29/2016	10:25 AM	22.053	22.053	22.03	22.05	14200
2/29/2016	10:26 AM	22.06	22.06	22.01	22.0599	25910
2/29/2016	10:27 AM	22.07	22.07	22.05	22.05	6158
2/29/2016	10:28 AM	22.125	22.13	22.06	22.06	32496
2/29/2016	10:29 AM	22.13	22.155	22.13	22.13	22389
2/29/2016	10:30 AM	22.13	22.15	22.13	22.13	15849
2/29/2016	10:31 AM	22.09	22.13	22.08	22.1261	17407
2/29/2016	10:32 AM	22.105	22.12	22.08	22.09	14989
2/29/2016	10:33 AM	22.13	22.14	22.12	22.12	10136
2/29/2016	10:34 AM	22.17	22.17	22.1	22.13	25201
2/29/2016	10:35 AM	22.16	22.19	22.1515	22.18	9051
2/29/2016	10:36 AM	22.161	22.161	22.13	22.16	18833
2/29/2016	10:37 AM	22.2	22.2	22.15	22.1685	27459
2/29/2016	10:38 AM	22.13	22.2	22.13	22.2	18515
2/29/2016	10:39 AM	22.15	22.1901	22.1399	22.14	23313
2/29/2016	10:40 AM	22.1499	22.16	22.14	22.16	9400
2/29/2016	10:41 AM	22.16	22.18	22.1489	22.15	14749
2/29/2016	10:42 AM	22.17	22.17	22.12	22.15	20592
2/29/2016	10:43 AM	22.12	22.16	22.12	22.16	7442
2/29/2016	10:44 AM	22.12	22.14	22.11	22.11	3766
2/29/2016	10:45 AM	22.121	22.15	22.12	22.12	5523
2/29/2016	10:46 AM	22.12	22.14	22.115	22.13	13830
2/29/2016	10:47 AM	22.11	22.14	22.1	22.12	7600
2/29/2016	10:48 AM	22.07	22.11	22.07	22.11	13329
2/29/2016	10:49 AM	22.09	22.09	22.06	22.06	4150
2/29/2016	10:50 AM	22.1	22.1	22.08	22.08	31186
2/29/2016	10:51 AM	22.1	22.13	22.099	22.099	10268
2/29/2016	10:52 AM	22.1	22.101	22.09	22.09	5450
2/29/2016	10:53 AM	22.03	22.08	22.02	22.08	24678
2/29/2016	10:54 AM	22.0699	22.075	22.04	22.04	35227
2/29/2016	10:55 AM	22.03	22.05	22.01	22.05	58986
2/29/2016	10:56 AM	22.04	22.06	22.03	22.03	27913
2/29/2016	10:57 AM	22.0599	22.07	22.05	22.05	13310
2/29/2016	10:58 AM	22.04	22.06	22.04	22.05	41484
2/29/2016	10:59 AM	22.04	22.05	22.03	22.03	7227
2/29/2016	11:00 AM	22.06	22.06	22.03	22.03	7704
2/29/2016	11:01 AM	22	22.05	21.99	22.05	42686
2/29/2016	11:02 AM	22.03	22.0386	22	22	18656
2/29/2016	11:03 AM	22.03	22.07	22.03	22.03	11720
2/29/2016	11:04 AM	22.03	22.04	22.02	22.03	11750
2/29/2016	11:05 AM	22.09	22.1	22.03	22.035	20042
2/29/2016	11:06 AM	22.09	22.09	22.07	22.08	6050
2/29/2016	11:07 AM	22.09	22.09	22.06	22.09	34202
2/29/2016	11:08 AM	22.08	22.1	22.08	22.1	8054
2/29/2016	11:09 AM	22.06	22.08	22.06	22.08	5923
2/29/2016	11:10 AM	22.06	22.07	22.04	22.06	32108
2/29/2016	11:11 AM	22.06	22.06	22.04	22.06	12603
2/29/2016	11:12 AM	22.04	22.0528	22.03	22.05	5405
2/29/2016	11:13 AM	22.01	22.03	22.01	22.03	3534
2/29/2016	11:14 AM	22.0399	22.04	22.011	22.015	20171
2/29/2016	11:15 AM	22.03	22.06	22.02	22.04	8115
2/29/2016	11:16 AM	22	22.02	21.99	22.02	10372
2/29/2016	11:17 AM	22.009	22.01	21.99	21.993	26965
2/29/2016	11:18 AM	22	22.01	22	22	2450
2/29/2016	11:19 AM	21.97	21.99	21.9625	21.99	10071
2/29/2016	11:20 AM	21.97	21.99	21.95	21.97	8806
2/29/2016	11:21 AM	21.99	21.99	21.97	21.97	4275
2/29/2016	11:22 AM	21.95	21.99	21.95	21.99	15277
2/29/2016	11:23 AM	21.9244	21.96	21.91	21.95	55616
2/29/2016	11:24 AM	21.93	21.94	21.92	21.93	7028
2/29/2016	11:25 AM	21.94	21.947	21.93	21.93	7010
2/29/2016	11:26 AM	21.92	21.94	21.9	21.921	22634
2/29/2016	11:27 AM	21.93	21.94	21.91	21.91	7346
2/29/2016	11:28 AM	21.94	21.94	21.93	21.94	7802
2/29/2016	11:29 AM	21.97	21.99	21.94	21.94	28300
2/29/2016	11:30 AM	21.99	22	21.965	21.97	7050
2/29/2016	11:31 AM	21.98	21.99	21.98	21.99	4950
2/29/2016	11:32 AM	21.95	21.97	21.95	21.96	14029
2/29/2016	11:33 AM	21.93	21.94	21.93	21.94	4100
2/29/2016	11:34 AM	21.94	21.95	21.94	21.9401	14410
2/29/2016	11:35 AM	21.88	21.94	21.87	21.94	53000
2/29/2016	11:36 AM	21.8501	21.916	21.85	21.88	37646
2/29/2016	11:37 AM	21.81	21.86	21.791	21.85	103340
2/29/2016	11:38 AM	21.8	21.8	21.79	21.8	11612
2/29/2016	11:39 AM	21.8	21.829	21.8	21.8	31964
2/29/2016	11:40 AM	21.7939	21.8	21.77	21.8	7127
2/29/2016	11:41 AM	21.81	21.81	21.77	21.7899	13000
2/29/2016	11:42 AM	21.81	21.8164	21.8001	21.81	5900
2/29/2016	11:43 AM	21.79	21.8036	21.79	21.8	2075
2/29/2016	11:44 AM	21.81	21.82	21.8	21.8	13704
2/29/2016	11:45 AM	21.82	21.82	21.8094	21.817	30438
2/29/2016	11:46 AM	21.775	21.82	21.7711	21.82	5367
2/29/2016	11:47 AM	21.8135	21.8135	21.78	21.78	1500
2/29/2016	11:48 AM	21.82	21.82	21.81	21.81	15988
2/29/2016	11:49 AM	21.8353	21.845	21.81	21.81	9400
2/29/2016	11:50 AM	21.83	21.84	21.81	21.84	4155
2/29/2016	11:51 AM	21.85	21.85	21.825	21.83	8622
2/29/2016	11:52 AM	21.84	21.8599	21.84	21.859	25408
2/29/2016	11:53 AM	21.85	21.8599	21.8466	21.859	10831
2/29/2016	11:54 AM	21.84	21.855	21.84	21.855	13500
2/29/2016	11:55 AM	21.82	21.84	21.81	21.84	14753
2/29/2016	11:56 AM	21.82	21.8399	21.82	21.83	18108
2/29/2016	11:57 AM	21.85	21.8566	21.82	21.82	3797
2/29/2016	11:58 AM	21.86	21.86	21.845	21.85	5275
2/29/2016	11:59 AM	21.84	21.86	21.83	21.86	15259
2/29/2016	12:00 PM	21.85	21.87	21.84	21.85	4757
2/29/2016	12:01 PM	21.85	21.85	21.84	21.84	29610
2/29/2016	12:02 PM	21.86	21.8669	21.86	21.86	8700
2/29/2016	12:03 PM	21.88	21.88	21.87	21.87	15950
2/29/2016	12:04 PM	21.87	21.875	21.87	21.87	1962
2/29/2016	12:05 PM	21.89	21.8986	21.875	21.88	23654
2/29/2016	12:06 PM	21.875	21.89	21.87	21.88	4289
2/29/2016	12:07 PM	21.9	21.9	21.87	21.87	9184
2/29/2016	12:08 PM	21.89	21.895	21.88	21.895	4384
2/29/2016	12:09 PM	21.9	21.9	21.881	21.885	803
2/29/2016	12:10 PM	21.9	21.905	21.89	21.89	9500
2/29/2016	12:11 PM	21.89	21.9	21.885	21.9	1225
2/29/2016	12:12 PM	21.91	21.92	21.88	21.88	2394
2/29/2016	12:13 PM	21.89	21.91	21.8844	21.9	6100
2/29/2016	12:14 PM	21.87	21.88	21.86	21.88	5169
2/29/2016	12:15 PM	21.84	21.86	21.834	21.86	15072
2/29/2016	12:16 PM	21.83	21.85	21.83	21.85	2894
2/29/2016	12:17 PM	21.8201	21.83	21.82	21.829	15112
2/29/2016	12:18 PM	21.846	21.859	21.83	21.83	13000
2/29/2016	12:19 PM	21.809	21.83	21.8024	21.83	8701
2/29/2016	12:20 PM	21.8	21.82	21.8	21.8062	12275
2/29/2016	12:21 PM	21.8	21.81	21.8	21.8	5510
2/29/2016	12:22 PM	21.8265	21.8299	21.8101	21.8101	21700
2/29/2016	12:23 PM	21.85	21.85	21.83	21.83	17662
2/29/2016	12:24 PM	21.88	21.886	21.86	21.86	15572
2/29/2016	12:25 PM	21.8866	21.889	21.88	21.88	4950
2/29/2016	12:26 PM	21.88	21.88	21.87	21.87	2499
2/29/2016	12:27 PM	21.93	21.94	21.8799	21.8799	20729
2/29/2016	12:28 PM	21.9366	21.9366	21.92	21.93	10812
2/29/2016	12:29 PM	21.9315	21.9315	21.92	21.93	1529
2/29/2016	12:30 PM	21.91	21.94	21.91	21.93	6697
2/29/2016	12:31 PM	21.95	21.95	21.91	21.919	15900
2/29/2016	12:32 PM	21.94	21.94	21.9208	21.94	3900
2/29/2016	12:33 PM	21.921	21.975	21.921	21.95	11970
2/29/2016	12:34 PM	21.93	21.93	21.92	21.93	1877
2/29/2016	12:35 PM	21.9	21.93	21.9	21.9285	6760
2/29/2016	12:36 PM	21.91	21.912	21.9	21.9	7437
2/29/2016	12:37 PM	21.91	21.91	21.9	21.91	2100
2/29/2016	12:38 PM	21.91	21.91	21.9	21.91	7250
2/29/2016	12:39 PM	21.91	21.92	21.91	21.91	5237
2/29/2016	12:40 PM	21.989	21.99	21.92	21.92	37970
2/29/2016	12:41 PM	21.96	21.98	21.96	21.98	6054
2/29/2016	12:42 PM	21.95	21.96	21.9462	21.96	11726
2/29/2016	12:43 PM	21.95	21.962	21.94	21.96	1171
2/29/2016	12:44 PM	21.95	21.95	21.95	21.95	500
2/29/2016	12:45 PM	21.95	21.96	21.94	21.94	4905
2/29/2016	12:46 PM	21.94	21.946	21.94	21.94	1000
2/29/2016	12:47 PM	21.9562	21.9562	21.94	21.94	3468
2/29/2016	12:48 PM	21.94	21.96	21.93	21.95	6588
2/29/2016	12:49 PM	21.96	21.96	21.94	21.94	7461
2/29/2016	12:50 PM	21.95	21.96	21.93	21.95	15291
2/29/2016	12:51 PM	21.92	21.95	21.92	21.95	13304
2/29/2016	12:52 PM	21.94	21.949	21.93	21.93	5347
2/29/2016	12:53 PM	21.91	21.94	21.91	21.94	4650
2/29/2016	12:54 PM	21.91	21.92	21.91	21.91	1444
2/29/2016	12:55 PM	21.9	21.9	21.9	21.9	8260
2/29/2016	12:56 PM	21.94	21.94	21.91	21.91	3500
2/29/2016	12:57 PM	21.91	21.9301	21.91	21.9301	8192
2/29/2016	12:58 PM	21.915	21.915	21.91	21.91	738
2/29/2016	12:59 PM	21.89	21.905	21.88	21.905	14445
2/29/2016	1:00 PM	21.8699	21.8801	21.8699	21.88	18600
2/29/2016	1:01 PM	21.8701	21.88	21.85	21.8637	9374
2/29/2016	1:02 PM	21.87	21.88	21.87	21.88	3500
2/29/2016	1:03 PM	21.8975	21.8975	21.87	21.87	3100
2/29/2016	1:04 PM	21.8801	21.893	21.8801	21.89	823
2/29/2016	1:05 PM	21.89	21.89	21.865	21.8799	2700
2/29/2016	1:06 PM	21.9	21.9	21.89	21.89	800
2/29/2016	1:07 PM	21.9	21.91	21.9	21.9	1300
2/29/2016	1:08 PM	21.9	21.91	21.9	21.91	6157
2/29/2016	1:09 PM	21.91	21.91	21.9036	21.905	2900
2/29/2016	1:10 PM	21.9084	21.91	21.9084	21.91	3800
2/29/2016	1:11 PM	21.88	21.91	21.88	21.9	6995
2/29/2016	1:12 PM	21.88	21.8825	21.87	21.8825	10948
2/29/2016	1:13 PM	21.93	21.93	21.9	21.9	4621
2/29/2016	1:14 PM	21.93	21.93	21.93	21.93	3400
2/29/2016	1:15 PM	21.98	21.98	21.94	21.94	19736
2/29/2016	1:16 PM	21.9858	21.9858	21.98	21.9847	12236
2/29/2016	1:17 PM	21.95	21.97	21.9499	21.97	16557
2/29/2016	1:18 PM	21.96	21.9699	21.94	21.95	3841
2/29/2016	1:19 PM	21.94	21.94	21.94	21.94	2600
2/29/2016	1:20 PM	21.96	21.96	21.94	21.94	683
2/29/2016	1:21 PM	21.96	21.96	21.95	21.95	2900
2/29/2016	1:22 PM	21.96	21.97	21.95	21.97	1000
2/29/2016	1:23 PM	21.96	21.978	21.96	21.97	1555
2/29/2016	1:24 PM	21.95	21.965	21.95	21.96	14000
2/29/2016	1:25 PM	21.971	21.971	21.94	21.94	4700
2/29/2016	1:26 PM	21.99	22	21.98	21.98	15769
2/29/2016	1:27 PM	21.97	21.9859	21.97	21.9859	1978
2/29/2016	1:28 PM	22.01	22.01	21.97	21.98	13651
2/29/2016	1:29 PM	22.04	22.052	22.01	22.01	27400
2/29/2016	1:30 PM	22.077	22.077	22.03	22.05	25108
2/29/2016	1:31 PM	22.09	22.121	22.08	22.08	16879
2/29/2016	1:32 PM	22.0899	22.096	22.085	22.096	5841
2/29/2016	1:33 PM	22.09	22.098	22.08	22.08	7594
2/29/2016	1:34 PM	22.09	22.09	22.07	22.08	4446
2/29/2016	1:35 PM	22.105	22.105	22.09	22.09	1906
2/29/2016	1:36 PM	22.0999	22.1	22.0989	22.1	8210
2/29/2016	1:37 PM	22.11	22.11	22.1	22.1	4621
2/29/2016	1:38 PM	22.1	22.12	22.1	22.11	6122
2/29/2016	1:39 PM	22.08	22.1	22.07	22.1	4428
2/29/2016	1:40 PM	22.0867	22.0867	22.08	22.08	2100
2/29/2016	1:41 PM	22.081	22.081	22.08	22.08	450
2/29/2016	1:42 PM	22.1	22.1	22.08	22.08	9121
2/29/2016	1:43 PM	22.14	22.15	22.1008	22.1008	13423
2/29/2016	1:44 PM	22.12	22.15	22.12	22.15	7692
2/29/2016	1:45 PM	22.101	22.127	22.101	22.127	500
2/29/2016	1:46 PM	22.09	22.09	22.08	22.09	1400
2/29/2016	1:47 PM	22.069	22.09	22.067	22.08	16200
2/29/2016	1:48 PM	22.08	22.08	22.07	22.07	13400
2/29/2016	1:49 PM	22.0899	22.0899	22.08	22.08	4824
2/29/2016	1:50 PM	22.08	22.08	22.0766	22.08	2900
2/29/2016	1:51 PM	22.08	22.08	22.07	22.07	3545
2/29/2016	1:52 PM	22.08	22.09	22.08	22.08	1701
2/29/2016	1:53 PM	22.06	22.07	22.06	22.07	1400
2/29/2016	1:54 PM	22.06	22.06	22.05	22.06	1800
2/29/2016	1:55 PM	22.07	22.075	22.07	22.07	1400
2/29/2016	1:56 PM	22.11	22.1181	22.08	22.08	12100
2/29/2016	1:57 PM	22.09	22.11	22.09	22.1	4340
2/29/2016	1:58 PM	22.12	22.12	22.1	22.1	4176
2/29/2016	1:59 PM	22.1001	22.11	22.1	22.11	9827
2/29/2016	2:00 PM	22.08	22.1	22.0701	22.1	5800
2/29/2016	2:01 PM	22.11	22.11	22.075	22.09	7200
2/29/2016	2:02 PM	22.14	22.14	22.13	22.13	5691
2/29/2016	2:03 PM	22.15	22.15	22.15	22.15	6058
2/29/2016	2:04 PM	22.1299	22.1401	22.121	22.1401	10346
2/29/2016	2:05 PM	22.1201	22.13	22.1201	22.13	700
2/29/2016	2:06 PM	22.12	22.13	22.11	22.122	5200
2/29/2016	2:07 PM	22.15	22.15	22.1201	22.13	17076
2/29/2016	2:08 PM	22.1601	22.18	22.16	22.16	21692
2/29/2016	2:09 PM	22.2099	22.21	22.17	22.17	28226
2/29/2016	2:10 PM	22.2269	22.2269	22.22	22.22	19829
2/29/2016	2:11 PM	22.2299	22.23	22.2135	22.229	18326
2/29/2016	2:12 PM	22.26	22.26	22.2199	22.23	14832
2/29/2016	2:13 PM	22.26	22.27	22.25	22.26	19984
2/29/2016	2:14 PM	22.27	22.27	22.24	22.255	4560
2/29/2016	2:15 PM	22.26	22.27	22.25	22.27	6800
2/29/2016	2:16 PM	22.2901	22.3	22.25	22.26	44737
2/29/2016	2:17 PM	22.29	22.31	22.28	22.29	34145
2/29/2016	2:18 PM	22.29	22.3	22.28	22.3	11700
2/29/2016	2:19 PM	22.29	22.2994	22.29	22.2918	2300
2/29/2016	2:20 PM	22.31	22.31	22.29	22.2901	7100
2/29/2016	2:21 PM	22.34	22.36	22.31	22.31	27523
2/29/2016	2:22 PM	22.42	22.42	22.331	22.331	29014
2/29/2016	2:23 PM	22.4	22.425	22.385	22.42	19491
2/29/2016	2:24 PM	22.388	22.395	22.38	22.395	7702
2/29/2016	2:25 PM	22.38	22.396	22.37	22.39	17138
2/29/2016	2:26 PM	22.39	22.4	22.38	22.389	16716
2/29/2016	2:27 PM	22.42	22.45	22.3961	22.3961	25393
2/29/2016	2:28 PM	22.39	22.41	22.37	22.41	9498
2/29/2016	2:29 PM	22.3166	22.3809	22.31	22.3809	27993
2/29/2016	2:30 PM	22.3	22.33	22.3	22.33	10874
2/29/2016	2:31 PM	22.275	22.33	22.27	22.31	12919
2/29/2016	2:32 PM	22.33	22.34	22.28	22.28	5269
2/29/2016	2:33 PM	22.34	22.35	22.32	22.3238	3889
2/29/2016	2:34 PM	22.35	22.35	22.32	22.33	5780
2/29/2016	2:35 PM	22.3351	22.3351	22.3351	22.3351	200
2/29/2016	2:36 PM	22.34	22.36	22.3315	22.35	6694
2/29/2016	2:37 PM	22.321	22.35	22.321	22.3383	11388
2/29/2016	2:38 PM	22.31	22.34	22.3	22.32	4253
2/29/2016	2:39 PM	22.3	22.3	22.28	22.29	17244
2/29/2016	2:40 PM	22.3	22.31	22.2801	22.2801	8150
2/29/2016	2:41 PM	22.3	22.319	22.3	22.3069	2100
2/29/2016	2:42 PM	22.3499	22.3499	22.301	22.301	4819
2/29/2016	2:43 PM	22.42	22.42	22.35	22.35	5500
2/29/2016	2:44 PM	22.44	22.46	22.425	22.425	18598
2/29/2016	2:45 PM	22.42	22.42	22.3915	22.42	5806
2/29/2016	2:46 PM	22.47	22.47	22.4362	22.4362	17676
2/29/2016	2:47 PM	22.4535	22.5	22.43	22.4666	59432
2/29/2016	2:48 PM	22.43	22.45	22.415	22.45	20352
2/29/2016	2:49 PM	22.41	22.435	22.405	22.43	11148
2/29/2016	2:50 PM	22.42	22.42	22.409	22.41	15404
2/29/2016	2:51 PM	22.39	22.42	22.38	22.42	12892
2/29/2016	2:52 PM	22.39	22.41	22.38	22.4	19408
2/29/2016	2:53 PM	22.38	22.399	22.37	22.39	11730
2/29/2016	2:54 PM	22.38	22.38	22.3599	22.38	8134
2/29/2016	2:55 PM	22.4	22.41	22.39	22.39	17632
2/29/2016	2:56 PM	22.39	22.4	22.38	22.39	5850
2/29/2016	2:57 PM	22.4166	22.42	22.39	22.4	14974
2/29/2016	2:58 PM	22.44	22.44	22.41	22.41	9669
2/29/2016	2:59 PM	22.45	22.48	22.42	22.44	44287
2/29/2016	3:00 PM	22.4521	22.4565	22.42	22.45	24595
2/29/2016	3:01 PM	22.48	22.49	22.46	22.46	14850
2/29/2016	3:02 PM	22.53	22.55	22.47	22.479	35657
2/29/2016	3:03 PM	22.5415	22.56	22.52	22.53	8000
2/29/2016	3:04 PM	22.5201	22.55	22.51	22.55	21462
2/29/2016	3:05 PM	22.53	22.53	22.5	22.52	23217
2/29/2016	3:06 PM	22.59	22.59	22.535	22.535	72160
2/29/2016	3:07 PM	22.63	22.635	22.6	22.6	34890
2/29/2016	3:08 PM	22.6011	22.64	22.6	22.62	22874
2/29/2016	3:09 PM	22.54	22.61	22.54	22.6	17970
2/29/2016	3:10 PM	22.57	22.586	22.54	22.54	14153
2/29/2016	3:11 PM	22.5799	22.59	22.56	22.57	7325
2/29/2016	3:12 PM	22.62	22.62	22.57	22.575	16792
2/29/2016	3:13 PM	22.6358	22.64	22.6	22.62	32973
2/29/2016	3:14 PM	22.62	22.6351	22.61	22.6351	30331
2/29/2016	3:15 PM	22.625	22.65	22.615	22.615	20225
2/29/2016	3:16 PM	22.63	22.64	22.62	22.62	13950
2/29/2016	3:17 PM	22.689	22.689	22.62	22.63	70362
2/29/2016	3:18 PM	22.65	22.7	22.65	22.68	27260
2/29/2016	3:19 PM	22.64	22.68	22.63	22.66	17506
2/29/2016	3:20 PM	22.66	22.67	22.64	22.64	14050
2/29/2016	3:21 PM	22.63	22.68	22.6151	22.6699	27398
2/29/2016	3:22 PM	22.58	22.63	22.57	22.63	39281
2/29/2016	3:23 PM	22.552	22.58	22.552	22.58	13855
2/29/2016	3:24 PM	22.6	22.619	22.56	22.56	10651
2/29/2016	3:25 PM	22.57	22.59	22.55	22.59	5764
2/29/2016	3:26 PM	22.57	22.57	22.54	22.569	16585
2/29/2016	3:27 PM	22.56	22.57	22.55	22.57	3262
2/29/2016	3:28 PM	22.57	22.6	22.56	22.56	22350
2/29/2016	3:29 PM	22.53	22.56	22.52	22.56	37780
2/29/2016	3:30 PM	22.52	22.521	22.5	22.521	29683
2/29/2016	3:31 PM	22.53	22.56	22.52	22.53	26107
2/29/2016	3:32 PM	22.52	22.549	22.5165	22.53	20515
2/29/2016	3:33 PM	22.49	22.51	22.46	22.51	35118
2/29/2016	3:34 PM	22.49	22.51	22.48	22.48	6164
2/29/2016	3:35 PM	22.5001	22.54	22.5	22.5	14650
2/29/2016	3:36 PM	22.55	22.56	22.493	22.51	21515
2/29/2016	3:37 PM	22.5301	22.56	22.53	22.56	6910
2/29/2016	3:38 PM	22.548	22.5599	22.54	22.54	11806
2/29/2016	3:39 PM	22.5515	22.57	22.54	22.54	47652
2/29/2016	3:40 PM	22.469	22.56	22.469	22.56	26820
2/29/2016	3:41 PM	22.54	22.54	22.47	22.47	28327
2/29/2016	3:42 PM	22.52	22.53	22.51	22.53	22742
2/29/2016	3:43 PM	22.52	22.55	22.51	22.52	12847
2/29/2016	3:44 PM	22.48	22.52	22.46	22.52	19632
2/29/2016	3:45 PM	22.471	22.5	22.47	22.48	25592
2/29/2016	3:46 PM	22.48	22.48	22.4462	22.47	21283
2/29/2016	3:47 PM	22.49	22.51	22.48	22.48	20637
2/29/2016	3:48 PM	22.52	22.52	22.485	22.485	19490
2/29/2016	3:49 PM	22.5	22.53	22.5	22.53	38520
2/29/2016	3:50 PM	22.53	22.5401	22.5	22.52	53755
2/29/2016	3:51 PM	22.58	22.58	22.52	22.53	40089
2/29/2016	3:52 PM	22.5996	22.6	22.57	22.57	19791
2/29/2016	3:53 PM	22.6	22.609	22.59	22.6	11470
2/29/2016	3:54 PM	22.626	22.63	22.6	22.61	20938
2/29/2016	3:55 PM	22.58	22.6391	22.575	22.63	34156
2/29/2016	3:56 PM	22.62	22.63	22.56	22.58	36768
2/29/2016	3:57 PM	22.63	22.64	22.61	22.6124	31717
2/29/2016	3:58 PM	22.6781	22.6781	22.631	22.64	36362
2/29/2016	3:59 PM	22.7	22.7	22.65	22.67	34326
2/29/2016	4:00 PM	22.82	22.82	22.64	22.69	81089
3/1/2016	9:31 AM	22.12	22.23	22.0739	22.17	79878
3/1/2016	9:32 AM	22.18	22.2422	22.1418	22.1418	41759
3/1/2016	9:33 AM	22.14	22.2238	22.12	22.2	46035
3/1/2016	9:34 AM	22.19	22.21	22.125	22.15	49814
3/1/2016	9:35 AM	22.16	22.19	22.135	22.19	29025
3/1/2016	9:36 AM	22.2161	22.28	22.15	22.15	38870
3/1/2016	9:37 AM	22.21	22.22	22.17	22.219	53295
3/1/2016	9:38 AM	22.23	22.24	22.1789	22.22	28400
3/1/2016	9:39 AM	22.22	22.28	22.22	22.24	59256
3/1/2016	9:40 AM	22.29	22.29	22.22	22.24	23591
3/1/2016	9:41 AM	22.35	22.36	22.28	22.28	180758
3/1/2016	9:42 AM	22.319	22.3651	22.3	22.3455	32890
3/1/2016	9:43 AM	22.22	22.31	22.22	22.31	42700
3/1/2016	9:44 AM	22.2175	22.22	22.1341	22.21	38523
3/1/2016	9:45 AM	22.22	22.24	22.2	22.21	11153
3/1/2016	9:46 AM	22.26	22.28	22.2176	22.2176	28494
3/1/2016	9:47 AM	22.2476	22.26	22.16	22.26	21302
3/1/2016	9:48 AM	22.28	22.31	22.24	22.24	82085
3/1/2016	9:49 AM	22.2892	22.31	22.24	22.27	52937
3/1/2016	9:50 AM	22.2	22.29	22.2	22.29	22400
3/1/2016	9:51 AM	22.18	22.23	22.1625	22.23	21517
3/1/2016	9:52 AM	22.2	22.22	22.18	22.18	14669
3/1/2016	9:53 AM	22.21	22.2191	22.15	22.21	60230
3/1/2016	9:54 AM	22.19	22.23	22.17	22.21	19679
3/1/2016	9:55 AM	22.185	22.2	22.16	22.19	15627
3/1/2016	9:56 AM	22.18	22.19	22.17	22.18	15347
3/1/2016	9:57 AM	22.134	22.19	22.1101	22.19	41849
3/1/2016	9:58 AM	22.0862	22.1478	22.08	22.14	55467
3/1/2016	9:59 AM	22.1	22.12	22.08	22.09	18249
3/1/2016	10:00 AM	22.08	22.13	22.08	22.091	57570
3/1/2016	10:01 AM	21.99	22.07	21.961	22.07	141512
3/1/2016	10:02 AM	21.87	22	21.87	21.996	101678
3/1/2016	10:03 AM	21.9	21.909	21.86	21.8799	91839
3/1/2016	10:04 AM	21.9324	21.94	21.88	21.88	46294
3/1/2016	10:05 AM	21.94	21.956	21.92	21.939	26213
3/1/2016	10:06 AM	21.959	21.96	21.907	21.95	40434
3/1/2016	10:07 AM	21.931	21.95	21.91	21.95	40270
3/1/2016	10:08 AM	21.91	21.9301	21.9	21.93	33839
3/1/2016	10:09 AM	21.93	21.93	21.89	21.9	17468
3/1/2016	10:10 AM	21.9	21.93	21.89	21.93	37850
3/1/2016	10:11 AM	21.89	21.89	21.81	21.88	87433
3/1/2016	10:12 AM	21.9694	21.9694	21.9	21.9	86139
3/1/2016	10:13 AM	21.93	21.9699	21.91	21.96	17972
3/1/2016	10:14 AM	21.91	21.93	21.9067	21.93	21611
3/1/2016	10:15 AM	21.89	21.96	21.89	21.91	29785
3/1/2016	10:16 AM	22.01	22.01	21.875	21.88	29488
3/1/2016	10:17 AM	21.97	22	21.96	22	31182
3/1/2016	10:18 AM	21.961	21.98	21.95	21.97	21741
3/1/2016	10:19 AM	21.98	21.98	21.94	21.955	47563
3/1/2016	10:20 AM	21.98	21.98	21.94	21.97	8660
3/1/2016	10:21 AM	21.89	21.97	21.89	21.97	25287
3/1/2016	10:22 AM	21.87	21.9	21.86	21.9	27550
3/1/2016	10:23 AM	21.8	21.8741	21.8	21.8676	74484
3/1/2016	10:24 AM	21.71	21.8	21.7	21.8	188488
3/1/2016	10:25 AM	21.6501	21.71	21.65	21.71	174263
3/1/2016	10:26 AM	21.6499	21.6625	21.62	21.66	134275
3/1/2016	10:27 AM	21.6699	21.6699	21.63	21.643	109192
3/1/2016	10:28 AM	21.63	21.67	21.63	21.65	48166
3/1/2016	10:29 AM	21.62	21.65	21.616	21.63	54461
3/1/2016	10:30 AM	21.61	21.6325	21.59	21.62	94595
3/1/2016	10:31 AM	21.62	21.63	21.6	21.6	57489
3/1/2016	10:32 AM	21.58	21.64	21.58	21.62	103480
3/1/2016	10:33 AM	21.57	21.62	21.57	21.5868	69292
3/1/2016	10:34 AM	21.5	21.56	21.5	21.56	90074
3/1/2016	10:35 AM	21.5599	21.5599	21.49	21.5	102310
3/1/2016	10:36 AM	21.5098	21.56	21.49	21.55	106310
3/1/2016	10:37 AM	21.54	21.5499	21.49	21.5	41970
3/1/2016	10:38 AM	21.5165	21.5489	21.5101	21.545	16357
3/1/2016	10:39 AM	21.4799	21.52	21.479	21.518	100577
3/1/2016	10:40 AM	21.54	21.54	21.48	21.48	73475
3/1/2016	10:41 AM	21.53	21.56	21.53	21.545	16346
3/1/2016	10:42 AM	21.54	21.55	21.52	21.53	43427
3/1/2016	10:43 AM	21.51	21.56	21.51	21.55	45605
3/1/2016	10:44 AM	21.52	21.53	21.4989	21.5	76479
3/1/2016	10:45 AM	21.51	21.53	21.5	21.52	60557
3/1/2016	10:46 AM	21.53	21.55	21.5	21.5099	43997
3/1/2016	10:47 AM	21.53	21.53	21.51	21.53	15844
3/1/2016	10:48 AM	21.59	21.59	21.53	21.53	70456
3/1/2016	10:49 AM	21.58	21.586	21.56	21.58	25847
3/1/2016	10:50 AM	21.59	21.6	21.573	21.575	19712
3/1/2016	10:51 AM	21.57	21.59	21.56	21.59	19182
3/1/2016	10:52 AM	21.59	21.5965	21.56	21.57	16500
3/1/2016	10:53 AM	21.57	21.585	21.57	21.58	19247
3/1/2016	10:54 AM	21.5699	21.589	21.5699	21.5861	12769
3/1/2016	10:55 AM	21.55	21.569	21.55	21.56	14187
3/1/2016	10:56 AM	21.55	21.57	21.54	21.55	14916
3/1/2016	10:57 AM	21.57	21.58	21.55	21.55	21463
3/1/2016	10:58 AM	21.56	21.59	21.56	21.56	20426
3/1/2016	10:59 AM	21.65	21.66	21.565	21.57	46077
3/1/2016	11:00 AM	21.62	21.64	21.62	21.63	9360
3/1/2016	11:01 AM	21.6	21.63	21.6	21.6262	27662
3/1/2016	11:02 AM	21.58	21.5999	21.57	21.58	9179
3/1/2016	11:03 AM	21.59	21.59	21.58	21.58	1000
3/1/2016	11:04 AM	21.58	21.6	21.57	21.59	5125
3/1/2016	11:05 AM	21.58	21.58	21.56	21.57	5550
3/1/2016	11:06 AM	21.58	21.59	21.58	21.59	5739
3/1/2016	11:07 AM	21.58	21.6	21.5701	21.58	12190
3/1/2016	11:08 AM	21.58	21.6	21.57	21.58	35813
3/1/2016	11:09 AM	21.55	21.57	21.54	21.57	18656
3/1/2016	11:10 AM	21.54	21.56	21.53	21.56	28767
3/1/2016	11:11 AM	21.51	21.54	21.51	21.54	16050
3/1/2016	11:12 AM	21.51	21.52	21.5	21.52	6582
3/1/2016	11:13 AM	21.54	21.54	21.48	21.512	44052
3/1/2016	11:14 AM	21.52	21.54	21.52	21.53	12168
3/1/2016	11:15 AM	21.495	21.52	21.495	21.52	13032
3/1/2016	11:16 AM	21.5089	21.53	21.5	21.5	11900
3/1/2016	11:17 AM	21.49	21.5061	21.48	21.5061	19852
3/1/2016	11:18 AM	21.4501	21.5	21.45	21.496	14674
3/1/2016	11:19 AM	21.485	21.49	21.449	21.45	41362
3/1/2016	11:20 AM	21.46	21.51	21.42	21.5	50542
3/1/2016	11:21 AM	21.41	21.45	21.41	21.45	38088
3/1/2016	11:22 AM	21.43	21.43	21.39	21.419	34137
3/1/2016	11:23 AM	21.44	21.44	21.43	21.44	39209
3/1/2016	11:24 AM	21.4	21.45	21.4	21.44	19067
3/1/2016	11:25 AM	21.41	21.41	21.39	21.4	50309
3/1/2016	11:26 AM	21.382	21.4093	21.38	21.4093	19152
3/1/2016	11:27 AM	21.37	21.4	21.36	21.3865	15900
3/1/2016	11:28 AM	21.38	21.38	21.35	21.3742	28735
3/1/2016	11:29 AM	21.37	21.3932	21.37	21.38	5469
3/1/2016	11:30 AM	21.38	21.38	21.36	21.37	26770
3/1/2016	11:31 AM	21.36	21.38	21.355	21.375	10874
3/1/2016	11:32 AM	21.32	21.35	21.31	21.35	22274
3/1/2016	11:33 AM	21.3285	21.33	21.31	21.31	23244
3/1/2016	11:34 AM	21.37	21.38	21.32	21.32	16779
3/1/2016	11:35 AM	21.34	21.3899	21.3399	21.375	11946
3/1/2016	11:36 AM	21.32	21.345	21.31	21.336	18464
3/1/2016	11:37 AM	21.3201	21.3299	21.29	21.3299	68211
3/1/2016	11:38 AM	21.32	21.3399	21.32	21.3299	11874
3/1/2016	11:39 AM	21.29	21.32	21.2899	21.32	8659
3/1/2016	11:40 AM	21.2599	21.3	21.25	21.29	41955
3/1/2016	11:41 AM	21.24	21.25	21.2276	21.25	39120
3/1/2016	11:42 AM	21.2665	21.275	21.25	21.251	7960
3/1/2016	11:43 AM	21.2515	21.2689	21.25	21.26	8685
3/1/2016	11:44 AM	21.2489	21.26	21.24	21.2501	20796
3/1/2016	11:45 AM	21.26	21.26	21.2305	21.245	14100
3/1/2016	11:46 AM	21.22	21.26	21.21	21.26	50020
3/1/2016	11:47 AM	21.2	21.2251	21.2	21.2215	41829
3/1/2016	11:48 AM	21.23	21.24	21.19	21.19	11557
3/1/2016	11:49 AM	21.21	21.239	21.21	21.239	14029
3/1/2016	11:50 AM	21.19	21.22	21.1815	21.22	8524
3/1/2016	11:51 AM	21.2165	21.22	21.181	21.19	11261
3/1/2016	11:52 AM	21.18	21.2099	21.17	21.2	19439
3/1/2016	11:53 AM	21.16	21.1808	21.15	21.1808	20620
3/1/2016	11:54 AM	21.1699	21.179	21.16	21.17	23544
3/1/2016	11:55 AM	21.145	21.17	21.145	21.165	22114
3/1/2016	11:56 AM	21.16	21.16	21.1299	21.14	32870
3/1/2016	11:57 AM	21.15	21.1799	21.1415	21.17	41989
3/1/2016	11:58 AM	21.18	21.18	21.15	21.15	27884
3/1/2016	11:59 AM	21.15	21.18	21.15	21.18	20372
3/1/2016	12:00 PM	21.15	21.1599	21.13	21.15	28092
3/1/2016	12:01 PM	21.13	21.15	21.13	21.1495	18904
3/1/2016	12:02 PM	21.1499	21.1499	21.13	21.14	24012
3/1/2016	12:03 PM	21.1	21.14	21.1	21.1399	17741
3/1/2016	12:04 PM	21.1058	21.13	21.09	21.1	42984
3/1/2016	12:05 PM	21.05	21.11	21.04	21.11	44781
3/1/2016	12:06 PM	21.0657	21.07	21.0405	21.0405	44811
3/1/2016	12:07 PM	21.02	21.064	21.0176	21.064	68656
3/1/2016	12:08 PM	21.03	21.04	20.97	21.011	113539
3/1/2016	12:09 PM	21.05	21.05	21.01	21.03	28394
3/1/2016	12:10 PM	21.04	21.05	21.03	21.038	6356
3/1/2016	12:11 PM	21.065	21.07	21.01	21.045	44703
3/1/2016	12:12 PM	21.0838	21.099	21.0535	21.07	21084
3/1/2016	12:13 PM	21.07	21.09	21.06	21.09	30950
3/1/2016	12:14 PM	21.0901	21.0901	21.07	21.08	14383
3/1/2016	12:15 PM	21.07	21.0981	21.0533	21.0981	40426
3/1/2016	12:16 PM	21.0948	21.0948	21.071	21.072	13000
3/1/2016	12:17 PM	21.099	21.099	21.06	21.08	25554
3/1/2016	12:18 PM	21.07	21.0923	21.07	21.0923	24935
3/1/2016	12:19 PM	21.07	21.08	21.06	21.06	6156
3/1/2016	12:20 PM	21.08	21.09	21.069	21.08	9400
3/1/2016	12:21 PM	21.07	21.08	21.065	21.08	12730
3/1/2016	12:22 PM	21.06	21.079	21.06	21.07	9266
3/1/2016	12:23 PM	21.0789	21.08	21.06	21.06	7228
3/1/2016	12:24 PM	21.09	21.09	21.07	21.07	16503
3/1/2016	12:25 PM	21.11	21.11	21.08	21.1	18779
3/1/2016	12:26 PM	21.08	21.119	21.08	21.119	17720
3/1/2016	12:27 PM	21.0705	21.09	21.07	21.085	21173
3/1/2016	12:28 PM	21.1	21.1	21.07	21.07	7763
3/1/2016	12:29 PM	21.07	21.0966	21.07	21.0935	16300
3/1/2016	12:30 PM	21.04	21.07	21.04	21.06	30280
3/1/2016	12:31 PM	21.06	21.067	21.045	21.045	2500
3/1/2016	12:32 PM	21.06	21.08	21.06	21.07	16825
3/1/2016	12:33 PM	21.08	21.09	21.07	21.07	4034
3/1/2016	12:34 PM	21.07	21.1	21.07	21.09	11196
3/1/2016	12:35 PM	21.03	21.0625	21.03	21.0625	13220
3/1/2016	12:36 PM	21.04	21.04	21.02	21.02	15217
3/1/2016	12:37 PM	21.052	21.052	21.03	21.03	7584
3/1/2016	12:38 PM	21.06	21.072	21.05	21.06	7645
3/1/2016	12:39 PM	21.08	21.09	21.05	21.05	10699
3/1/2016	12:40 PM	21.09	21.1	21.075	21.075	6333
3/1/2016	12:41 PM	21.08	21.1	21.08	21.0999	15172
3/1/2016	12:42 PM	21.08	21.11	21.08	21.09	10130
3/1/2016	12:43 PM	21.08	21.09	21.08	21.083	11926
3/1/2016	12:44 PM	21.06	21.09	21.06	21.09	7307
3/1/2016	12:45 PM	21.081	21.0815	21.06	21.07	4100
3/1/2016	12:46 PM	21.0499	21.08	21.0499	21.08	15567
3/1/2016	12:47 PM	21.02	21.046	21.02	21.046	33233
3/1/2016	12:48 PM	21.03	21.03	20.999	21.0147	43096
3/1/2016	12:49 PM	21.04	21.04	21.02	21.03	52351
3/1/2016	12:50 PM	21.08	21.08	21.04	21.04	39408
3/1/2016	12:51 PM	21.06	21.08	21.06	21.08	12069
3/1/2016	12:52 PM	21.05	21.06	21.0401	21.06	18368
3/1/2016	12:53 PM	21.03	21.06	21.03	21.055	19150
3/1/2016	12:54 PM	21.034	21.04	21.01	21.03	35481
3/1/2016	12:55 PM	21.027	21.03	21.0101	21.03	10700
3/1/2016	12:56 PM	21.0399	21.05	21.03	21.03	4248
3/1/2016	12:57 PM	21.021	21.0399	21.02	21.0399	9650
3/1/2016	12:58 PM	21.03	21.0438	21.03	21.035	16439
3/1/2016	12:59 PM	21.0599	21.0599	21.02	21.02	14614
3/1/2016	1:00 PM	21.02	21.05	21.0125	21.05	17278
3/1/2016	1:01 PM	21.09	21.09	21.03	21.03	36348
3/1/2016	1:02 PM	21.1016	21.107	21.07	21.08	6375
3/1/2016	1:03 PM	21.13	21.1364	21.1005	21.1005	13488
3/1/2016	1:04 PM	21.11	21.1299	21.11	21.12	21856
3/1/2016	1:05 PM	21.1	21.1195	21.09	21.115	22307
3/1/2016	1:06 PM	21.09	21.1199	21.09	21.1	37417
3/1/2016	1:07 PM	21.09	21.1	21.09	21.09	3712
3/1/2016	1:08 PM	21.071	21.09	21.07	21.0898	16638
3/1/2016	1:09 PM	21.0724	21.0886	21.0724	21.08	3330
3/1/2016	1:10 PM	21.0836	21.09	21.08	21.087	3354
3/1/2016	1:11 PM	21.0899	21.1	21.08	21.0885	11101
3/1/2016	1:12 PM	21.069	21.1	21.06	21.1	8600
3/1/2016	1:13 PM	21.06	21.06	21.05	21.06	14322
3/1/2016	1:14 PM	21.02	21.0599	21.02	21.05	16533
3/1/2016	1:15 PM	21.04	21.04	21.02	21.02	9487
3/1/2016	1:16 PM	21.036	21.04	21.03	21.04	2214
3/1/2016	1:17 PM	21.05	21.06	21.0301	21.0301	4900
3/1/2016	1:18 PM	21.05	21.06	21.0435	21.049	11650
3/1/2016	1:19 PM	21.05	21.05	21.041	21.0499	2650
3/1/2016	1:20 PM	21.06	21.06	21.05	21.05	15984
3/1/2016	1:21 PM	21	21.05	21	21.05	42011
3/1/2016	1:22 PM	21.01	21.03	21.01	21.01	12325
3/1/2016	1:23 PM	20.97	21.01	20.96	21.01	37770
3/1/2016	1:24 PM	21.02	21.02	20.975	20.976	26504
3/1/2016	1:25 PM	21.02	21.05	21.02	21.0225	27221
3/1/2016	1:26 PM	21	21.0178	21	21.0178	5704
3/1/2016	1:27 PM	20.9999	21	20.97	20.99	28304
3/1/2016	1:28 PM	20.99	21.0069	20.99	20.9962	5555
3/1/2016	1:29 PM	21.01	21.02	20.9975	20.9975	3341
3/1/2016	1:30 PM	20.989	21.01	20.989	21.01	21721
3/1/2016	1:31 PM	20.946	20.9857	20.94	20.98	43188
3/1/2016	1:32 PM	20.9499	20.96	20.92	20.95	63571
3/1/2016	1:33 PM	20.95	20.96	20.944	20.95	10669
3/1/2016	1:34 PM	20.975	20.975	20.95	20.9558	7285
3/1/2016	1:35 PM	20.9665	20.97	20.96	20.97	2000
3/1/2016	1:36 PM	20.96	20.9638	20.95	20.96	11652
3/1/2016	1:37 PM	20.95	20.97	20.94	20.96	19144
3/1/2016	1:38 PM	20.93	20.95	20.926	20.95	9214
3/1/2016	1:39 PM	20.93	20.9365	20.92	20.9299	9524
3/1/2016	1:40 PM	20.9101	20.9299	20.9101	20.928	14397
3/1/2016	1:41 PM	20.891	20.93	20.88	20.92	48038
3/1/2016	1:42 PM	20.9061	20.92	20.9	20.9	13660
3/1/2016	1:43 PM	20.9	20.9031	20.8899	20.9	44735
3/1/2016	1:44 PM	20.8863	20.9	20.88	20.9	2890
3/1/2016	1:45 PM	20.8899	20.8899	20.87	20.881	28997
3/1/2016	1:46 PM	20.87	20.905	20.8601	20.89	43170
3/1/2016	1:47 PM	20.91	20.91	20.865	20.865	34510
3/1/2016	1:48 PM	20.89	20.91	20.89	20.91	25016
3/1/2016	1:49 PM	20.89	20.91	20.881	20.9	5544
3/1/2016	1:50 PM	20.88	20.89	20.87	20.8801	24896
3/1/2016	1:51 PM	20.9111	20.93	20.87	20.87	28051
3/1/2016	1:52 PM	20.92	20.92	20.9101	20.92	18260
3/1/2016	1:53 PM	20.95	20.9599	20.93	20.93	11727
3/1/2016	1:54 PM	20.94	20.96	20.9399	20.9563	10179
3/1/2016	1:55 PM	20.94	20.9699	20.94	20.945	10835
3/1/2016	1:56 PM	20.9765	20.98	20.936	20.94	7275
3/1/2016	1:57 PM	20.97	20.98	20.97	20.97	2300
3/1/2016	1:58 PM	20.97	20.97	20.96	20.96	5615
3/1/2016	1:59 PM	20.94	20.98	20.94	20.9768	9512
3/1/2016	2:00 PM	20.93	20.94	20.92	20.94	8750
3/1/2016	2:01 PM	20.96	20.96	20.93	20.93	12664
3/1/2016	2:02 PM	20.93	20.9575	20.93	20.9575	11242
3/1/2016	2:03 PM	20.92	20.9399	20.92	20.93	5301
3/1/2016	2:04 PM	20.9	20.92	20.9	20.92	8100
3/1/2016	2:05 PM	20.91	20.93	20.9	20.9	19980
3/1/2016	2:06 PM	20.88	20.92	20.87	20.9199	12673
3/1/2016	2:07 PM	20.88	20.9	20.88	20.88	5243
3/1/2016	2:08 PM	20.87	20.89	20.84	20.89	42740
3/1/2016	2:09 PM	20.88	20.89	20.86	20.8699	32567
3/1/2016	2:10 PM	20.87	20.89	20.86	20.89	12348
3/1/2016	2:11 PM	20.85	20.8799	20.84	20.8799	15495
3/1/2016	2:12 PM	20.87	20.88	20.84	20.85	22050
3/1/2016	2:13 PM	20.88	20.88	20.87	20.87	2200
3/1/2016	2:14 PM	20.8963	20.9	20.871	20.8799	17530
3/1/2016	2:15 PM	20.915	20.915	20.89	20.89	20616
3/1/2016	2:16 PM	20.9	20.9163	20.9	20.9158	11938
3/1/2016	2:17 PM	20.875	20.89	20.87	20.89	7828
3/1/2016	2:18 PM	20.887	20.89	20.87	20.87	6572
3/1/2016	2:19 PM	20.8785	20.89	20.8785	20.89	20042
3/1/2016	2:20 PM	20.87	20.89	20.87	20.89	12995
3/1/2016	2:21 PM	20.9	20.9	20.87	20.87	8215
3/1/2016	2:22 PM	20.91	20.9201	20.9	20.9001	17600
3/1/2016	2:23 PM	20.91	20.9199	20.9	20.9199	22100
3/1/2016	2:24 PM	20.9	20.911	20.88	20.9101	21000
3/1/2016	2:25 PM	20.93	20.93	20.9	20.901	38983
3/1/2016	2:26 PM	20.9162	20.935	20.9162	20.9301	13782
3/1/2016	2:27 PM	20.9458	20.9499	20.92	20.92	22650
3/1/2016	2:28 PM	20.9601	20.97	20.93	20.94	25587
3/1/2016	2:29 PM	20.9	20.96	20.9	20.96	28521
3/1/2016	2:30 PM	20.91	20.9101	20.9	20.9	13336
3/1/2016	2:31 PM	20.899	20.9001	20.86	20.9001	29857
3/1/2016	2:32 PM	20.89	20.89	20.89	20.89	1600
3/1/2016	2:33 PM	20.89	20.8963	20.88	20.89	4702
3/1/2016	2:34 PM	20.89	20.9001	20.89	20.89	10657
3/1/2016	2:35 PM	20.9	20.9011	20.89	20.89	11815
3/1/2016	2:36 PM	20.92	20.92	20.9	20.905	7162
3/1/2016	2:37 PM	20.94	20.9499	20.92	20.93	8036
3/1/2016	2:38 PM	20.92	20.955	20.92	20.9463	30871
3/1/2016	2:39 PM	20.94	20.95	20.921	20.93	22262
3/1/2016	2:40 PM	20.93	20.943	20.929	20.93	8615
3/1/2016	2:41 PM	20.92	20.93	20.91	20.93	12746
3/1/2016	2:42 PM	20.89	20.91	20.89	20.91	20564
3/1/2016	2:43 PM	20.86	20.89	20.86	20.89	44851
3/1/2016	2:44 PM	20.846	20.86	20.84	20.86	36682
3/1/2016	2:45 PM	20.86	20.8601	20.84	20.84	11672
3/1/2016	2:46 PM	20.845	20.8693	20.84	20.86	3900
3/1/2016	2:47 PM	20.812	20.85	20.81	20.85	41450
3/1/2016	2:48 PM	20.84	20.84	20.818	20.82	34198
3/1/2016	2:49 PM	20.8358	20.8358	20.8299	20.83	7284
3/1/2016	2:50 PM	20.83	20.85	20.83	20.84	20465
3/1/2016	2:51 PM	20.8001	20.8335	20.77	20.8335	89971
3/1/2016	2:52 PM	20.788	20.81	20.7838	20.8	35260
3/1/2016	2:53 PM	20.81	20.81	20.7899	20.7899	10262
3/1/2016	2:54 PM	20.8299	20.8299	20.81	20.81	4186
3/1/2016	2:55 PM	20.82	20.82	20.815	20.82	8500
3/1/2016	2:56 PM	20.79	20.8297	20.7764	20.82	34869
3/1/2016	2:57 PM	20.78	20.81	20.7725	20.79	22746
3/1/2016	2:58 PM	20.7699	20.79	20.76	20.78	52692
3/1/2016	2:59 PM	20.76	20.765	20.75	20.76	14374
3/1/2016	3:00 PM	20.7458	20.758	20.73	20.755	40897
3/1/2016	3:01 PM	20.7464	20.75	20.72	20.75	41860
3/1/2016	3:02 PM	20.72	20.736	20.71	20.73	10326
3/1/2016	3:03 PM	20.71	20.73	20.71	20.715	33428
3/1/2016	3:04 PM	20.73	20.7499	20.719	20.719	61800
3/1/2016	3:05 PM	20.71	20.74	20.71	20.7333	5608
3/1/2016	3:06 PM	20.71	20.7199	20.7	20.71	28810
3/1/2016	3:07 PM	20.72	20.73	20.7	20.709	19210
3/1/2016	3:08 PM	20.7	20.71	20.685	20.71	23639
3/1/2016	3:09 PM	20.68	20.7	20.68	20.7	17655
3/1/2016	3:10 PM	20.695	20.7	20.66	20.68	46199
3/1/2016	3:11 PM	20.71	20.71	20.6765	20.69	39243
3/1/2016	3:12 PM	20.71	20.71	20.699	20.7	11972
3/1/2016	3:13 PM	20.74	20.74	20.715	20.72	42396
3/1/2016	3:14 PM	20.7199	20.74	20.71	20.735	46133
3/1/2016	3:15 PM	20.74	20.74	20.715	20.7164	22008
3/1/2016	3:16 PM	20.7601	20.7663	20.72	20.73	35105
3/1/2016	3:17 PM	20.73	20.76	20.73	20.76	34724
3/1/2016	3:18 PM	20.7299	20.7389	20.72	20.7389	11729
3/1/2016	3:19 PM	20.74	20.75	20.72	20.7201	32212
3/1/2016	3:20 PM	20.7599	20.7599	20.74	20.74	39063
3/1/2016	3:21 PM	20.79	20.79	20.76	20.76	31117
3/1/2016	3:22 PM	20.789	20.79	20.775	20.79	37661
3/1/2016	3:23 PM	20.78	20.79	20.7701	20.78	41891
3/1/2016	3:24 PM	20.7801	20.79	20.77	20.77	39924
3/1/2016	3:25 PM	20.799	20.799	20.78	20.78	24422
3/1/2016	3:26 PM	20.8099	20.81	20.7901	20.7901	20282
3/1/2016	3:27 PM	20.7811	20.8085	20.78	20.8	34132
3/1/2016	3:28 PM	20.76	20.7889	20.75	20.7889	22478
3/1/2016	3:29 PM	20.77	20.77	20.75	20.754	11485
3/1/2016	3:30 PM	20.77	20.78	20.76	20.775	3502
3/1/2016	3:31 PM	20.81	20.8162	20.77	20.77	31486
3/1/2016	3:32 PM	20.8	20.8	20.79	20.8	16762
3/1/2016	3:33 PM	20.8	20.805	20.792	20.8	5900
3/1/2016	3:34 PM	20.8137	20.8263	20.79	20.81	27960
3/1/2016	3:35 PM	20.8151	20.8292	20.81	20.8172	13200
3/1/2016	3:36 PM	20.8263	20.83	20.79	20.8099	49016
3/1/2016	3:37 PM	20.82	20.8299	20.81	20.82	15900
3/1/2016	3:38 PM	20.8299	20.84	20.81	20.8252	67231
3/1/2016	3:39 PM	20.83	20.83	20.811	20.82	10250
3/1/2016	3:40 PM	20.8577	20.86	20.83	20.835	20017
3/1/2016	3:41 PM	20.88	20.88	20.855	20.86	24634
3/1/2016	3:42 PM	20.88	20.89	20.87	20.8762	77621
3/1/2016	3:43 PM	20.85	20.889	20.85	20.87	44612
3/1/2016	3:44 PM	20.8299	20.85	20.82	20.85	35002
3/1/2016	3:45 PM	20.83	20.84	20.8115	20.82	16601
3/1/2016	3:46 PM	20.81	20.84	20.81	20.83	38166
3/1/2016	3:47 PM	20.8099	20.82	20.8	20.8137	33922
3/1/2016	3:48 PM	20.8299	20.83	20.8069	20.8069	22468
3/1/2016	3:49 PM	20.8664	20.8664	20.815	20.82	23759
3/1/2016	3:50 PM	20.83	20.87	20.83	20.87	17232
3/1/2016	3:51 PM	20.82	20.84	20.81	20.825	31220
3/1/2016	3:52 PM	20.8001	20.81	20.79	20.81	46905
3/1/2016	3:53 PM	20.78	20.81	20.78	20.8	18914
3/1/2016	3:54 PM	20.78	20.79	20.77	20.7878	33671
3/1/2016	3:55 PM	20.77	20.79	20.77	20.78	25130
3/1/2016	3:56 PM	20.74	20.77	20.74	20.765	48291
3/1/2016	3:57 PM	20.75	20.76	20.74	20.745	65510
3/1/2016	3:58 PM	20.7	20.755	20.7	20.755	35757
3/1/2016	3:59 PM	20.6863	20.72	20.68	20.705	87905
3/1/2016	4:00 PM	20.61	20.63	20.61	20.62	8205
3/2/2016	9:31 AM	20.73	20.75	20.685	20.685	93048
3/2/2016	9:32 AM	20.688	20.74	20.6732	20.73	58474
3/2/2016	9:33 AM	20.7091	20.71	20.6463	20.69	68232
3/2/2016	9:34 AM	20.655	20.715	20.64	20.71	73667
3/2/2016	9:35 AM	20.69	20.69	20.63	20.65	62373
3/2/2016	9:36 AM	20.6397	20.7	20.63	20.7	48742
3/2/2016	9:37 AM	20.6429	20.67	20.62	20.6337	46247
3/2/2016	9:38 AM	20.67	20.68	20.6	20.64	44804
3/2/2016	9:39 AM	20.7537	20.76	20.66	20.68	112573
3/2/2016	9:40 AM	20.7062	20.76	20.7062	20.76	26061
3/2/2016	9:41 AM	20.6699	20.72	20.6637	20.7001	53883
3/2/2016	9:42 AM	20.71	20.71	20.65	20.6543	36534
3/2/2016	9:43 AM	20.6799	20.7	20.6799	20.7	14569
3/2/2016	9:44 AM	20.66	20.719	20.66	20.675	21357
3/2/2016	9:45 AM	20.69	20.71	20.66	20.67	17340
3/2/2016	9:46 AM	20.68	20.7	20.68	20.691	53749
3/2/2016	9:47 AM	20.74	20.75	20.661	20.67	51536
3/2/2016	9:48 AM	20.6908	20.76	20.69	20.74	28450
3/2/2016	9:49 AM	20.71	20.72	20.68	20.701	32756
3/2/2016	9:50 AM	20.75	20.76	20.711	20.72	19126
3/2/2016	9:51 AM	20.79	20.79	20.75	20.75	29008
3/2/2016	9:52 AM	20.86	20.86	20.7934	20.799	50204
3/2/2016	9:53 AM	20.84	20.88	20.83	20.87	36732
3/2/2016	9:54 AM	20.83	20.85	20.81	20.83	24249
3/2/2016	9:55 AM	20.851	20.8633	20.81	20.82	25796
3/2/2016	9:56 AM	20.9	20.92	20.83	20.86	70662
3/2/2016	9:57 AM	20.866	20.9099	20.84	20.9	48187
3/2/2016	9:58 AM	20.85	20.87	20.83	20.87	50490
3/2/2016	9:59 AM	20.79	20.85	20.79	20.842	37814
3/2/2016	10:00 AM	20.81	20.81	20.77	20.7915	14396
3/2/2016	10:01 AM	20.79	20.82	20.79	20.805	8265
3/2/2016	10:02 AM	20.75	20.7999	20.731	20.78	24468
3/2/2016	10:03 AM	20.756	20.76	20.74	20.7455	28813
3/2/2016	10:04 AM	20.8	20.81	20.7633	20.7633	24923
3/2/2016	10:05 AM	20.8	20.819	20.775	20.819	32097
3/2/2016	10:06 AM	20.78	20.78	20.76	20.78	8616
3/2/2016	10:07 AM	20.6838	20.78	20.68	20.78	39408
3/2/2016	10:08 AM	20.7	20.71	20.68	20.69	16241
3/2/2016	10:09 AM	20.67	20.7	20.66	20.7	35597
3/2/2016	10:10 AM	20.68	20.7	20.6636	20.6636	22365
3/2/2016	10:11 AM	20.72	20.7285	20.68	20.68	9488
3/2/2016	10:12 AM	20.6601	20.72	20.64	20.7199	62783
3/2/2016	10:13 AM	20.65	20.6775	20.64	20.67	40450
3/2/2016	10:14 AM	20.62	20.6875	20.6	20.655	41461
3/2/2016	10:15 AM	20.61	20.62	20.59	20.61	28882
3/2/2016	10:16 AM	20.5936	20.62	20.58	20.5995	46601
3/2/2016	10:17 AM	20.64	20.64	20.59	20.59	29019
3/2/2016	10:18 AM	20.62	20.65	20.62	20.65	18781
3/2/2016	10:19 AM	20.6665	20.6665	20.6	20.6199	14860
3/2/2016	10:20 AM	20.61	20.66	20.601	20.66	12800
3/2/2016	10:21 AM	20.6462	20.6561	20.621	20.621	9603
3/2/2016	10:22 AM	20.6949	20.6949	20.641	20.65	13013
3/2/2016	10:23 AM	20.699	20.699	20.66	20.69	18400
3/2/2016	10:24 AM	20.71	20.71	20.67	20.7	22907
3/2/2016	10:25 AM	20.7174	20.7174	20.6801	20.7133	7634
3/2/2016	10:26 AM	20.72	20.73	20.71	20.72	9451
3/2/2016	10:27 AM	20.72	20.73	20.71	20.7299	3262
3/2/2016	10:28 AM	20.711	20.73	20.7	20.73	9128
3/2/2016	10:29 AM	20.701	20.71	20.6801	20.71	7635
3/2/2016	10:30 AM	20.77	20.77	20.7	20.705	63254
3/2/2016	10:31 AM	20.7682	20.859	20.75	20.78	59507
3/2/2016	10:32 AM	20.829	20.83	20.76	20.76	40680
3/2/2016	10:33 AM	20.81	20.88	20.81	20.84	47203
3/2/2016	10:34 AM	20.76	20.81	20.75	20.809	34551
3/2/2016	10:35 AM	20.74	20.77	20.73	20.76	24450
3/2/2016	10:36 AM	20.75	20.77	20.725	20.749	25311
3/2/2016	10:37 AM	20.79	20.8	20.72	20.72	16901
3/2/2016	10:38 AM	20.82	20.84	20.77	20.78	40785
3/2/2016	10:39 AM	20.85	20.85	20.81	20.83	22925
3/2/2016	10:40 AM	20.8799	20.88	20.85	20.85	22697
3/2/2016	10:41 AM	20.8799	20.9	20.86	20.87	48692
3/2/2016	10:42 AM	20.926	20.94	20.87	20.87	27066
3/2/2016	10:43 AM	20.92	20.95	20.91	20.94	95705
3/2/2016	10:44 AM	20.8901	20.93	20.88	20.929	113607
3/2/2016	10:45 AM	20.87	20.89	20.84	20.89	27736
3/2/2016	10:46 AM	20.85	20.8833	20.8422	20.88	8600
3/2/2016	10:47 AM	20.88	20.88	20.86	20.86	25572
3/2/2016	10:48 AM	20.89	20.89	20.86	20.89	14900
3/2/2016	10:49 AM	20.87	20.8899	20.87	20.8899	3168
3/2/2016	10:50 AM	20.84	20.88	20.8201	20.86	34987
3/2/2016	10:51 AM	20.86	20.87	20.8433	20.8433	15096
3/2/2016	10:52 AM	20.87	20.9038	20.87	20.87	19785
3/2/2016	10:53 AM	20.851	20.88	20.845	20.87	8287
3/2/2016	10:54 AM	20.85	20.87	20.84	20.86	15640
3/2/2016	10:55 AM	20.83	20.86	20.82	20.845	29156
3/2/2016	10:56 AM	20.77	20.84	20.751	20.83	47155
3/2/2016	10:57 AM	20.81	20.81	20.78	20.78	15209
3/2/2016	10:58 AM	20.7555	20.8094	20.75	20.8038	25097
3/2/2016	10:59 AM	20.7494	20.76	20.7494	20.76	9378
3/2/2016	11:00 AM	20.75	20.76	20.73	20.75	15406
3/2/2016	11:01 AM	20.79	20.79	20.74	20.74	19530
3/2/2016	11:02 AM	20.74	20.78	20.73	20.78	18806
3/2/2016	11:03 AM	20.7475	20.77	20.73	20.75	12548
3/2/2016	11:04 AM	20.7	20.74	20.69	20.73	46506
3/2/2016	11:05 AM	20.7	20.71	20.66	20.69	23048
3/2/2016	11:06 AM	20.67	20.71	20.655	20.69	22702
3/2/2016	11:07 AM	20.6523	20.67	20.65	20.66	11532
3/2/2016	11:08 AM	20.68	20.6801	20.65	20.65	9178
3/2/2016	11:09 AM	20.67	20.69	20.67	20.68	30210
3/2/2016	11:10 AM	20.71	20.71	20.66	20.68	24203
3/2/2016	11:11 AM	20.67	20.7	20.6662	20.7	28474
3/2/2016	11:12 AM	20.71	20.73	20.68	20.68	53304
3/2/2016	11:13 AM	20.73	20.7462	20.7	20.715	53912
3/2/2016	11:14 AM	20.76	20.76	20.73	20.73	7734
3/2/2016	11:15 AM	20.76	20.7699	20.75	20.76	16739
3/2/2016	11:16 AM	20.75	20.76	20.74	20.759	3233
3/2/2016	11:17 AM	20.7699	20.7699	20.75	20.756	8500
3/2/2016	11:18 AM	20.81	20.81	20.76	20.77	11538
3/2/2016	11:19 AM	20.84	20.846	20.804	20.807	32600
3/2/2016	11:20 AM	20.8401	20.8401	20.814	20.83	7916
3/2/2016	11:21 AM	20.86	20.869	20.83	20.845	50143
3/2/2016	11:22 AM	20.88	20.89	20.855	20.855	12792
3/2/2016	11:23 AM	20.89	20.8976	20.88	20.88	11250
3/2/2016	11:24 AM	20.88	20.9	20.88	20.89	5550
3/2/2016	11:25 AM	20.88	20.8851	20.87	20.875	12100
3/2/2016	11:26 AM	20.9268	20.9268	20.89	20.89	19356
3/2/2016	11:27 AM	20.9	20.92	20.89	20.91	6377
3/2/2016	11:28 AM	20.91	20.924	20.9	20.9	15217
3/2/2016	11:29 AM	20.88	20.9	20.86	20.9	38158
3/2/2016	11:30 AM	20.8699	20.88	20.86	20.88	5430
3/2/2016	11:31 AM	20.81	20.85	20.81	20.85	31806
3/2/2016	11:32 AM	20.82	20.84	20.81	20.81	9866
3/2/2016	11:33 AM	20.86	20.86	20.8	20.8	19992
3/2/2016	11:34 AM	20.91	20.92	20.849	20.87	13982
3/2/2016	11:35 AM	20.86	20.89	20.86	20.89	9872
3/2/2016	11:36 AM	20.891	20.9	20.88	20.88	3853
3/2/2016	11:37 AM	20.9	20.91	20.89	20.89	8112
3/2/2016	11:38 AM	20.91	20.93	20.89	20.91	23685
3/2/2016	11:39 AM	20.9	20.91	20.88	20.91	19448
3/2/2016	11:40 AM	20.88	20.9	20.86	20.9	14526
3/2/2016	11:41 AM	20.89	20.9	20.88	20.88	4656
3/2/2016	11:42 AM	20.9	20.9	20.88	20.89	10402
3/2/2016	11:43 AM	20.89	20.9	20.87	20.889	19164
3/2/2016	11:44 AM	20.88	20.89	20.87	20.89	5654
3/2/2016	11:45 AM	20.84	20.88	20.84	20.87	1500
3/2/2016	11:46 AM	20.88	20.88	20.8355	20.84	9147
3/2/2016	11:47 AM	20.919	20.919	20.89	20.89	6961
3/2/2016	11:48 AM	20.91	20.92	20.9	20.91	7300
3/2/2016	11:49 AM	20.89	20.93	20.8839	20.92	9700
3/2/2016	11:50 AM	20.87	20.89	20.87	20.8824	5063
3/2/2016	11:51 AM	20.87	20.8876	20.867	20.8876	11400
3/2/2016	11:52 AM	20.87	20.87	20.86	20.865	2450
3/2/2016	11:53 AM	20.9195	20.92	20.88	20.88	1350
3/2/2016	11:54 AM	20.9001	20.92	20.8801	20.92	12169
3/2/2016	11:55 AM	20.93	20.93	20.9	20.9	9346
3/2/2016	11:56 AM	20.91	20.93	20.91	20.93	6405
3/2/2016	11:57 AM	20.93	20.9333	20.9	20.9	3268
3/2/2016	11:58 AM	20.97	20.97	20.93	20.94	28585
3/2/2016	11:59 AM	21.02	21.02	20.97	20.97	72481
3/2/2016	12:00 PM	21.02	21.03	21	21.0165	18945
3/2/2016	12:01 PM	21.03	21.05	21.01	21.02	20606
3/2/2016	12:02 PM	21.01	21.04	21.01	21.0339	14328
3/2/2016	12:03 PM	21.03	21.04	21.001	21.0199	6233
3/2/2016	12:04 PM	21.02	21.03	21.02	21.03	18120
3/2/2016	12:05 PM	21.05	21.05	21.03	21.03	12391
3/2/2016	12:06 PM	21.04	21.059	21.03	21.048	14898
3/2/2016	12:07 PM	21.0661	21.07	21.05	21.05	25656
3/2/2016	12:08 PM	21.04	21.07	21.03	21.07	24468
3/2/2016	12:09 PM	21	21.03	21	21.03	16423
3/2/2016	12:10 PM	21	21.015	20.991	21	20984
3/2/2016	12:11 PM	20.998	21.0001	20.99	21.0001	9200
3/2/2016	12:12 PM	21	21.0039	20.9889	20.99	9450
3/2/2016	12:13 PM	20.975	21.01	20.965	21	14410
3/2/2016	12:14 PM	20.98	20.98	20.975	20.975	2647
3/2/2016	12:15 PM	20.99	20.99	20.98	20.9801	1400
3/2/2016	12:16 PM	20.98	20.99	20.97	20.99	7811
3/2/2016	12:17 PM	20.99	21	20.99	20.99	9433
3/2/2016	12:18 PM	21.01	21.01	20.99	20.99	22229
3/2/2016	12:19 PM	20.994	21.016	20.99	21.01	6131
3/2/2016	12:20 PM	20.99	21	20.98	21	9007
3/2/2016	12:21 PM	20.96	20.9801	20.96	20.98	11161
3/2/2016	12:22 PM	20.95	20.96	20.9499	20.96	13908
3/2/2016	12:23 PM	21	21	20.96	20.96	6671
3/2/2016	12:24 PM	20.99	21	20.98	21	8017
3/2/2016	12:25 PM	21.0195	21.0195	20.99	20.99	13814
3/2/2016	12:26 PM	21	21.03	21	21.02	1358
3/2/2016	12:27 PM	21.01	21.01	20.9801	20.9801	8420
3/2/2016	12:28 PM	21.01	21.01	20.99	21	1900
3/2/2016	12:29 PM	21.01	21.01	21	21.01	11463
3/2/2016	12:30 PM	21.02	21.02	21	21.01	4243
3/2/2016	12:31 PM	21.03	21.03	21.015	21.0161	20875
3/2/2016	12:32 PM	21.03	21.03	21.015	21.03	31866
3/2/2016	12:33 PM	21.02	21.03	21.01	21.03	8299
3/2/2016	12:34 PM	21.01	21.019	21.01	21.019	3058
3/2/2016	12:35 PM	21.01	21.02	21.01	21.01	10870
3/2/2016	12:36 PM	21	21.015	21	21.015	24643
3/2/2016	12:37 PM	20.98	21	20.98	20.99	13395
3/2/2016	12:38 PM	20.94	20.9801	20.93	20.98	20520
3/2/2016	12:39 PM	20.92	20.94	20.92	20.94	18409
3/2/2016	12:40 PM	20.9399	20.9399	20.91	20.915	3600
3/2/2016	12:41 PM	20.93	20.9355	20.93	20.9301	7100
3/2/2016	12:42 PM	20.8936	20.92	20.89	20.92	10099
3/2/2016	12:43 PM	20.9	20.9001	20.89	20.89	3482
3/2/2016	12:44 PM	20.9	20.9	20.9	20.9	4144
3/2/2016	12:45 PM	20.9199	20.9199	20.8973	20.9	3589
3/2/2016	12:46 PM	20.92	20.92	20.905	20.9139	6246
3/2/2016	12:47 PM	20.94	20.94	20.92	20.92	5400
3/2/2016	12:48 PM	20.9	20.95	20.9	20.94	15832
3/2/2016	12:49 PM	20.9	20.9	20.88	20.9	2550
3/2/2016	12:50 PM	20.92	20.92	20.9	20.9	8100
3/2/2016	12:51 PM	20.91	20.91	20.9	20.91	7440
3/2/2016	12:52 PM	20.94	20.94	20.91	20.91	4800
3/2/2016	12:53 PM	20.91	20.92	20.91	20.92	1700
3/2/2016	12:54 PM	20.92	20.93	20.918	20.92	3800
3/2/2016	12:55 PM	20.92	20.92	20.9	20.91	2346
3/2/2016	12:56 PM	20.935	20.94	20.92	20.92	2805
3/2/2016	12:57 PM	20.9	20.92	20.9	20.92	9100
3/2/2016	12:58 PM	20.9155	20.9155	20.9	20.9	7921
3/2/2016	12:59 PM	20.9	20.91	20.9	20.905	10600
3/2/2016	1:00 PM	20.89	20.91	20.88	20.91	18620
3/2/2016	1:01 PM	20.9	20.9	20.88	20.88	9702
3/2/2016	1:02 PM	20.885	20.9	20.88	20.9	1760
3/2/2016	1:03 PM	20.87	20.88	20.86	20.871	12600
3/2/2016	1:04 PM	20.91	20.92	20.88	20.88	8200
3/2/2016	1:05 PM	20.94	20.94	20.91	20.91	8492
3/2/2016	1:06 PM	20.93	20.93	20.92	20.93	7863
3/2/2016	1:07 PM	20.92	20.945	20.92	20.945	1075
3/2/2016	1:08 PM	20.91	20.9323	20.91	20.9323	719
3/2/2016	1:09 PM	20.89	20.915	20.89	20.915	1315
3/2/2016	1:10 PM	20.879	20.89	20.879	20.89	400
3/2/2016	1:11 PM	20.91	20.92	20.89	20.89	2400
3/2/2016	1:12 PM	20.9032	20.9032	20.891	20.9	3200
3/2/2016	1:13 PM	20.91	20.92	20.909	20.91	6000
3/2/2016	1:14 PM	20.88	20.91	20.88	20.91	2800
3/2/2016	1:15 PM	20.86	20.89	20.8506	20.89	4800
3/2/2016	1:16 PM	20.8539	20.86	20.85	20.86	5178
3/2/2016	1:17 PM	20.8767	20.8767	20.86	20.864	500
3/2/2016	1:18 PM	20.86	20.89	20.86	20.88	2800
3/2/2016	1:19 PM	20.87	20.87	20.86	20.86	2600
3/2/2016	1:20 PM	20.87	20.88	20.865	20.88	3700
3/2/2016	1:21 PM	20.89	20.9	20.88	20.88	10012
3/2/2016	1:22 PM	20.9	20.9	20.89	20.9	700
3/2/2016	1:23 PM	20.9	20.92	20.9	20.91	1700
3/2/2016	1:24 PM	20.95	20.953	20.9	20.9	10858
3/2/2016	1:25 PM	20.89	20.92	20.89	20.92	10500
3/2/2016	1:26 PM	20.86	20.89	20.86	20.89	9586
3/2/2016	1:27 PM	20.86	20.87	20.86	20.86	16200
3/2/2016	1:28 PM	20.85	20.857	20.83	20.85	5112
3/2/2016	1:29 PM	20.84	20.8462	20.835	20.8462	6807
3/2/2016	1:30 PM	20.84	20.8436	20.84	20.84	1200
3/2/2016	1:31 PM	20.86	20.87	20.85	20.85	2056
3/2/2016	1:32 PM	20.84	20.854	20.84	20.85	3700
3/2/2016	1:33 PM	20.86	20.86	20.8401	20.8401	3000
3/2/2016	1:34 PM	20.85	20.86	20.85	20.86	4400
3/2/2016	1:35 PM	20.86	20.86	20.84	20.84	2045
3/2/2016	1:36 PM	20.88	20.8859	20.85	20.86	3237
3/2/2016	1:37 PM	20.87	20.895	20.87	20.89	9308
3/2/2016	1:38 PM	20.87	20.87	20.8438	20.87	3766
3/2/2016	1:39 PM	20.88	20.88	20.87	20.87	200
3/2/2016	1:40 PM	20.8739	20.8739	20.87	20.87	3700
3/2/2016	1:41 PM	20.85	20.86	20.85	20.86	2800
3/2/2016	1:42 PM	20.83	20.85	20.82	20.85	6993
3/2/2016	1:43 PM	20.84	20.84	20.83	20.84	2000
3/2/2016	1:44 PM	20.825	20.84	20.825	20.84	1400
3/2/2016	1:45 PM	20.83	20.84	20.82	20.82	5028
3/2/2016	1:46 PM	20.825	20.85	20.825	20.83	12571
3/2/2016	1:47 PM	20.83	20.83	20.82	20.82	3563
3/2/2016	1:48 PM	20.82	20.82	20.8099	20.811	5743
3/2/2016	1:49 PM	20.815	20.82	20.81	20.82	11306
3/2/2016	1:50 PM	20.83	20.83	20.82	20.82	900
3/2/2016	1:51 PM	20.832	20.84	20.83	20.83	2590
3/2/2016	1:52 PM	20.84	20.845	20.84	20.845	628
3/2/2016	1:53 PM	20.85	20.86	20.8499	20.85	12415
3/2/2016	1:54 PM	20.85	20.86	20.85	20.85	2897
3/2/2016	1:55 PM	20.836	20.85	20.82	20.85	14882
3/2/2016	1:56 PM	20.85	20.85	20.83	20.83	4381
3/2/2016	1:57 PM	20.88	20.88	20.85	20.85	4190
3/2/2016	1:58 PM	20.96	20.96	20.889	20.89	10858
3/2/2016	1:59 PM	20.96	20.96	20.9476	20.96	14749
3/2/2016	2:00 PM	20.971	20.9864	20.9638	20.9699	8025
3/2/2016	2:01 PM	20.94	20.9799	20.94	20.9799	10949
3/2/2016	2:02 PM	20.945	20.95	20.94	20.94	4260
3/2/2016	2:03 PM	20.95	20.963	20.941	20.941	8079
3/2/2016	2:04 PM	20.93	20.9499	20.93	20.9499	2459
3/2/2016	2:05 PM	20.92	20.93	20.92	20.929	2430
3/2/2016	2:06 PM	20.93	20.9399	20.92	20.92	2049
3/2/2016	2:07 PM	20.93	20.93	20.9199	20.93	3480
3/2/2016	2:08 PM	20.97	20.97	20.93	20.93	37552
3/2/2016	2:09 PM	21.0125	21.0288	20.98	20.98	50089
3/2/2016	2:10 PM	21.01	21.02	21	21.014	21556
3/2/2016	2:11 PM	21.06	21.07	21.0168	21.0199	25369
3/2/2016	2:12 PM	21.03	21.065	21.0201	21.0596	12000
3/2/2016	2:13 PM	21.0493	21.05	21.03	21.04	3140
3/2/2016	2:14 PM	21	21.03	20.9861	21.03	9240
3/2/2016	2:15 PM	21.02	21.03	21.01	21.02	11394
3/2/2016	2:16 PM	21.0165	21.034	21.01	21.034	11200
3/2/2016	2:17 PM	21.02	21.02	21.0195	21.0195	700
3/2/2016	2:18 PM	21.0001	21.02	20.99	21.02	8413
3/2/2016	2:19 PM	21.04	21.0401	21	21	14508
3/2/2016	2:20 PM	21.03	21.05	21.03	21.05	10100
3/2/2016	2:21 PM	21.03	21.03	21.03	21.03	3454
3/2/2016	2:22 PM	21	21.03	21	21.03	10300
3/2/2016	2:23 PM	20.96	21	20.96	21	8417
3/2/2016	2:24 PM	20.98	20.9899	20.9601	20.9601	22500
3/2/2016	2:25 PM	20.96	20.98	20.96	20.974	8871
3/2/2016	2:26 PM	20.96	20.96	20.95	20.96	6279
3/2/2016	2:27 PM	20.94	20.96	20.94	20.95	12857
3/2/2016	2:28 PM	20.93	20.94	20.92	20.9332	26555
3/2/2016	2:29 PM	20.93	20.93	20.9	20.91	9823
3/2/2016	2:30 PM	20.94	20.94	20.93	20.93	11000
3/2/2016	2:31 PM	20.935	20.95	20.935	20.94	6900
3/2/2016	2:32 PM	20.9176	20.9176	20.9	20.91	1978
3/2/2016	2:33 PM	20.91	20.91	20.89	20.9062	7993
3/2/2016	2:34 PM	20.8701	20.91	20.8701	20.91	11672
3/2/2016	2:35 PM	20.889	20.889	20.87	20.87	6480
3/2/2016	2:36 PM	20.87	20.871	20.86	20.86	8880
3/2/2016	2:38 PM	20.89	20.89	20.86	20.86	6700
3/2/2016	2:39 PM	20.85	20.8855	20.84	20.8855	6090
3/2/2016	2:40 PM	20.8434	20.85	20.8434	20.85	4465
3/2/2016	2:41 PM	20.772	20.84	20.77	20.84	35096
3/2/2016	2:42 PM	20.77	20.78	20.76	20.77	32680
3/2/2016	2:43 PM	20.78	20.79	20.77	20.7799	14974
3/2/2016	2:44 PM	20.8	20.8	20.78	20.7801	2189
3/2/2016	2:45 PM	20.8	20.807	20.795	20.8062	7000
3/2/2016	2:46 PM	20.82	20.82	20.78	20.78	6782
3/2/2016	2:47 PM	20.81	20.82	20.81	20.81	2900
3/2/2016	2:48 PM	20.81	20.81	20.8	20.81	10049
3/2/2016	2:49 PM	20.8	20.81	20.79	20.81	1200
3/2/2016	2:50 PM	20.78	20.8	20.78	20.8	5000
3/2/2016	2:51 PM	20.78	20.78	20.75	20.77	6832
3/2/2016	2:52 PM	20.76	20.77	20.75	20.77	5014
3/2/2016	2:53 PM	20.73	20.76	20.71	20.76	97138
3/2/2016	2:54 PM	20.731	20.735	20.72	20.73	18749
3/2/2016	2:55 PM	20.78	20.781	20.735	20.735	9369
3/2/2016	2:56 PM	20.78	20.7899	20.77	20.7899	4200
3/2/2016	2:57 PM	20.7901	20.7901	20.79	20.79	1200
3/2/2016	2:58 PM	20.8	20.8	20.78	20.78	3111
3/2/2016	2:59 PM	20.79	20.8	20.79	20.8	4000
3/2/2016	3:00 PM	20.78	20.79	20.78	20.78	1801
3/2/2016	3:01 PM	20.8	20.8	20.78	20.79	3700
3/2/2016	3:02 PM	20.81	20.81	20.8	20.8	1300
3/2/2016	3:03 PM	20.85	20.8599	20.8175	20.8175	13300
3/2/2016	3:04 PM	20.84	20.85	20.8361	20.85	10502
3/2/2016	3:05 PM	20.85	20.86	20.85	20.85	3700
3/2/2016	3:06 PM	20.87	20.889	20.85	20.85	11668
3/2/2016	3:07 PM	20.85	20.87	20.84	20.87	13400
3/2/2016	3:08 PM	20.88	20.88	20.85	20.85	6444
3/2/2016	3:09 PM	20.9	20.9	20.88	20.88	4300
3/2/2016	3:10 PM	20.86	20.89	20.86	20.889	4887
3/2/2016	3:11 PM	20.831	20.85	20.82	20.85	15146
3/2/2016	3:12 PM	20.8	20.82	20.8	20.82	3700
3/2/2016	3:13 PM	20.805	20.81	20.79	20.79	3320
3/2/2016	3:14 PM	20.771	20.8	20.77	20.8	11902
3/2/2016	3:15 PM	20.74	20.764	20.74	20.764	37439
3/2/2016	3:16 PM	20.75	20.75	20.73	20.74	11819
3/2/2016	3:17 PM	20.76	20.77	20.75	20.75	14800
3/2/2016	3:18 PM	20.76	20.77	20.76	20.76	14502
3/2/2016	3:19 PM	20.78	20.78	20.748	20.748	4041
3/2/2016	3:20 PM	20.79	20.8	20.78	20.79	7490
3/2/2016	3:21 PM	20.791	20.791	20.78	20.78	4000
3/2/2016	3:22 PM	20.76	20.79	20.76	20.79	18849
3/2/2016	3:23 PM	20.72	20.75	20.72	20.75	34642
3/2/2016	3:24 PM	20.695	20.72	20.69	20.72	56325
3/2/2016	3:25 PM	20.74	20.75	20.7	20.7	19311
3/2/2016	3:26 PM	20.74	20.75	20.727	20.73	4845
3/2/2016	3:27 PM	20.77	20.79	20.73	20.73	33246
3/2/2016	3:28 PM	20.78	20.78	20.76	20.76	17500
3/2/2016	3:29 PM	20.79	20.7999	20.78	20.78	3400
3/2/2016	3:30 PM	20.79	20.79	20.78	20.78	2243
3/2/2016	3:31 PM	20.85	20.86	20.79	20.8	37458
3/2/2016	3:32 PM	20.8	20.86	20.8	20.85	4530
3/2/2016	3:33 PM	20.78	20.8	20.77	20.8	7564
3/2/2016	3:34 PM	20.77	20.78	20.75	20.78	15071
3/2/2016	3:35 PM	20.74	20.76	20.73	20.76	5930
3/2/2016	3:36 PM	20.73	20.77	20.73	20.75	22493
3/2/2016	3:37 PM	20.76	20.76	20.7389	20.74	2800
3/2/2016	3:38 PM	20.76	20.77	20.75	20.75	700
3/2/2016	3:39 PM	20.77	20.78	20.76	20.76	2415
3/2/2016	3:40 PM	20.77	20.779	20.755	20.771	7355
3/2/2016	3:41 PM	20.75	20.77	20.75	20.77	9482
3/2/2016	3:42 PM	20.73	20.76	20.72	20.75	25474
3/2/2016	3:43 PM	20.7018	20.735	20.7018	20.735	10233
3/2/2016	3:44 PM	20.7107	20.72	20.691	20.701	5778
3/2/2016	3:45 PM	20.71	20.7101	20.7	20.71	12654
3/2/2016	3:46 PM	20.75	20.75	20.7	20.7	21285
3/2/2016	3:47 PM	20.73	20.75	20.73	20.75	2600
3/2/2016	3:48 PM	20.71	20.72	20.6901	20.72	7914
3/2/2016	3:49 PM	20.7	20.72	20.7	20.72	8243
3/2/2016	3:50 PM	20.69	20.7034	20.69	20.702	19810
3/2/2016	3:51 PM	20.7138	20.7138	20.68	20.685	14299
3/2/2016	3:52 PM	20.7099	20.73	20.7099	20.72	9280
3/2/2016	3:53 PM	20.69	20.71	20.6811	20.71	36610
3/2/2016	3:54 PM	20.6968	20.71	20.69	20.69	9881
3/2/2016	3:55 PM	20.665	20.69	20.661	20.69	15177
3/2/2016	3:56 PM	20.66	20.68	20.66	20.67	17858
3/2/2016	3:57 PM	20.63	20.655	20.63	20.655	31479
3/2/2016	3:58 PM	20.61	20.63	20.61	20.625	36668
3/2/2016	3:59 PM	20.61	20.62	20.5974	20.61	22795
3/2/2016	4:00 PM	20.59	20.61	20.58	20.605	58891
3/3/2016	9:31 AM	20.7075	20.71	20.65	20.68	23950
3/3/2016	9:32 AM	20.75	20.75	20.7	20.7099	34615
3/3/2016	9:33 AM	20.7699	20.79	20.74	20.75	59895
3/3/2016	9:34 AM	20.7399	20.78	20.73	20.77	35983
3/3/2016	9:35 AM	20.6924	20.75	20.6924	20.74	22015
3/3/2016	9:36 AM	20.6799	20.7001	20.66	20.7	16770
3/3/2016	9:37 AM	20.69	20.69	20.66	20.68	15455
3/3/2016	9:38 AM	20.65	20.71	20.65	20.6995	40891
3/3/2016	9:39 AM	20.7	20.7	20.63	20.65	24327
3/3/2016	9:40 AM	20.74	20.75	20.689	20.7052	25510
3/3/2016	9:41 AM	20.71	20.73	20.7	20.73	23459
3/3/2016	9:42 AM	20.72	20.73	20.71	20.71	17911
3/3/2016	9:43 AM	20.82	20.84	20.72	20.72	107375
3/3/2016	9:44 AM	20.81	20.83	20.79	20.82	15420
3/3/2016	9:45 AM	20.83	20.84	20.8065	20.81	54870
3/3/2016	9:46 AM	20.83	20.86	20.82	20.839	73331
3/3/2016	9:47 AM	20.84	20.849	20.82	20.8319	13295
3/3/2016	9:48 AM	20.83	20.8761	20.821	20.84	33376
3/3/2016	9:49 AM	20.83	20.83	20.785	20.8262	22218
3/3/2016	9:50 AM	20.7962	20.83	20.7962	20.83	16455
3/3/2016	9:51 AM	20.8	20.82	20.79	20.8	44860
3/3/2016	9:52 AM	20.82	20.83	20.79	20.791	44106
3/3/2016	9:53 AM	20.81	20.82	20.8	20.82	3500
3/3/2016	9:54 AM	20.81	20.8201	20.809	20.815	11534
3/3/2016	9:55 AM	20.78	20.82	20.78	20.81	30771
3/3/2016	9:56 AM	20.82	20.83	20.79	20.79	20834
3/3/2016	9:57 AM	20.81	20.84	20.81	20.81	14937
3/3/2016	9:58 AM	20.84	20.85	20.809	20.81	9820
3/3/2016	9:59 AM	20.86	20.889	20.84	20.84	19163
3/3/2016	10:00 AM	20.8201	20.86	20.81	20.86	31551
3/3/2016	10:01 AM	20.85	20.87	20.81	20.82	32759
3/3/2016	10:02 AM	20.91	20.93	20.86	20.869	76652
3/3/2016	10:03 AM	20.92	20.9499	20.88	20.9151	54692
3/3/2016	10:04 AM	20.89	20.94	20.89	20.92	33672
3/3/2016	10:05 AM	20.8076	20.9	20.8076	20.9	25866
3/3/2016	10:06 AM	20.78	20.82	20.77	20.82	96881
3/3/2016	10:07 AM	20.81	20.81	20.77	20.77	22095
3/3/2016	10:08 AM	20.8	20.8111	20.78	20.81	27774
3/3/2016	10:09 AM	20.79	20.81	20.78	20.8	7987
3/3/2016	10:10 AM	20.8	20.81	20.7867	20.81	8315
3/3/2016	10:11 AM	20.81	20.85	20.81	20.84	15597
3/3/2016	10:12 AM	20.86	20.8699	20.81	20.81	9154
3/3/2016	10:13 AM	20.879	20.88	20.8501	20.859	8350
3/3/2016	10:14 AM	20.97	20.97	20.88	20.88	54600
3/3/2016	10:15 AM	20.98	20.9801	20.96	20.98	83167
3/3/2016	10:16 AM	20.99	20.99	20.95	20.9816	43263
3/3/2016	10:17 AM	20.98	20.99	20.95	20.99	41759
3/3/2016	10:18 AM	20.969	20.98	20.9601	20.97	9498
3/3/2016	10:19 AM	20.985	20.985	20.9636	20.97	11208
3/3/2016	10:20 AM	20.93	20.9799	20.93	20.9799	21200
3/3/2016	10:21 AM	20.94	20.949	20.92	20.92	24225
3/3/2016	10:22 AM	20.93	20.93	20.93	20.93	300
3/3/2016	10:23 AM	20.9335	20.95	20.9289	20.94	16636
3/3/2016	10:24 AM	20.95	20.95	20.92	20.92	18673
3/3/2016	10:25 AM	20.97	20.9755	20.95	20.95	4560
3/3/2016	10:26 AM	21	21.01	20.96	20.9615	17728
3/3/2016	10:27 AM	20.99	21.01	20.99	21.0001	58539
3/3/2016	10:28 AM	20.92	20.97	20.92	20.97	21774
3/3/2016	10:29 AM	20.9	20.93	20.88	20.93	34350
3/3/2016	10:30 AM	20.9	20.9148	20.9	20.9	21728
3/3/2016	10:31 AM	20.859	20.8804	20.85	20.88	36967
3/3/2016	10:32 AM	20.869	20.88	20.85	20.86	67217
3/3/2016	10:33 AM	20.87	20.88	20.86	20.87	19900
3/3/2016	10:34 AM	20.86	20.87	20.85	20.86	21268
3/3/2016	10:35 AM	20.87	20.88	20.85	20.86	6800
3/3/2016	10:36 AM	20.87	20.88	20.86	20.87	9393
3/3/2016	10:37 AM	20.875	20.89	20.87	20.88	21203
3/3/2016	10:38 AM	20.89	20.89	20.86	20.87	17212
3/3/2016	10:39 AM	20.88	20.9	20.88	20.9	22456
3/3/2016	10:40 AM	20.84	20.89	20.821	20.89	44118
3/3/2016	10:41 AM	20.84	20.85	20.83	20.83	8013
3/3/2016	10:42 AM	20.84	20.85	20.82	20.83	12979
3/3/2016	10:43 AM	20.89	20.89	20.83	20.84	18068
3/3/2016	10:44 AM	20.88	20.89	20.8662	20.88	9900
3/3/2016	10:45 AM	20.9	20.905	20.87	20.88	19150
3/3/2016	10:46 AM	20.87	20.8989	20.87	20.8989	26486
3/3/2016	10:47 AM	20.87	20.87	20.85	20.87	17478
3/3/2016	10:48 AM	20.795	20.8501	20.79	20.85	33780
3/3/2016	10:49 AM	20.795	20.8001	20.78	20.79	3650
3/3/2016	10:50 AM	20.82	20.83	20.7901	20.7905	32440
3/3/2016	10:51 AM	20.82	20.83	20.82	20.83	7465
3/3/2016	10:52 AM	20.81	20.845	20.81	20.84	13558
3/3/2016	10:53 AM	20.83	20.83	20.82	20.82	1800
3/3/2016	10:54 AM	20.87	20.87	20.85	20.85	29602
3/3/2016	10:55 AM	20.8599	20.87	20.8539	20.87	20452
3/3/2016	10:56 AM	20.84	20.841	20.82	20.841	18307
3/3/2016	10:57 AM	20.8335	20.849	20.83	20.83	15912
3/3/2016	10:58 AM	20.81	20.83	20.8	20.8248	6275
3/3/2016	10:59 AM	20.85	20.85	20.8175	20.8175	9752
3/3/2016	11:00 AM	20.8528	20.87	20.85	20.86	9975
3/3/2016	11:01 AM	20.87	20.87	20.835	20.85	29857
3/3/2016	11:02 AM	20.8601	20.87	20.8601	20.87	12700
3/3/2016	11:03 AM	20.89	20.8999	20.88	20.88	12050
3/3/2016	11:04 AM	20.91	20.91	20.88	20.8856	6888
3/3/2016	11:05 AM	20.9164	20.9164	20.9	20.91	14156
3/3/2016	11:06 AM	20.93	20.93	20.91	20.92	7968
3/3/2016	11:07 AM	20.92	20.92	20.9199	20.92	28860
3/3/2016	11:08 AM	20.907	20.925	20.9	20.92	49510
3/3/2016	11:09 AM	20.89	20.91	20.8801	20.9001	32765
3/3/2016	11:10 AM	20.89	20.89	20.88	20.89	8307
3/3/2016	11:11 AM	20.87	20.89	20.86	20.89	21654
3/3/2016	11:12 AM	20.8501	20.8735	20.8501	20.8735	4404
3/3/2016	11:13 AM	20.89	20.89	20.864	20.87	2006
3/3/2016	11:14 AM	20.9062	20.9062	20.88	20.88	15101
3/3/2016	11:15 AM	20.91	20.91	20.9	20.9072	4700
3/3/2016	11:16 AM	20.89	20.9	20.88	20.8825	12457
3/3/2016	11:17 AM	20.8864	20.8961	20.88	20.88	3050
3/3/2016	11:18 AM	20.92	20.92	20.9	20.9	10406
3/3/2016	11:19 AM	20.94	20.94	20.9025	20.92	30664
3/3/2016	11:20 AM	20.93	20.93	20.9189	20.93	11311
3/3/2016	11:21 AM	20.951	20.96	20.9101	20.92	13108
3/3/2016	11:22 AM	20.98	20.99	20.955	20.96	33637
3/3/2016	11:23 AM	21.049	21.05	21	21	73405
3/3/2016	11:24 AM	21.04	21.06	21.032	21.04	51774
3/3/2016	11:25 AM	21.05	21.0568	21.035	21.0385	44352
3/3/2016	11:26 AM	21.05	21.06	21.03	21.051	52243
3/3/2016	11:27 AM	21.01	21.05	21.01	21.05	31628
3/3/2016	11:28 AM	21.04	21.04	21.02	21.02	7862
3/3/2016	11:29 AM	21.0955	21.1	21.05	21.05	29033
3/3/2016	11:30 AM	21.0999	21.1153	21.09	21.099	25800
3/3/2016	11:31 AM	21.1	21.125	21.1	21.1	13800
3/3/2016	11:32 AM	21.066	21.12	21.05	21.11	23670
3/3/2016	11:33 AM	21.07	21.09	21.06	21.07	35575
3/3/2016	11:34 AM	21.07	21.08	21.07	21.08	4417
3/3/2016	11:35 AM	21.0938	21.0968	21.07	21.07	7209
3/3/2016	11:36 AM	21.09	21.0965	21.08	21.0965	75816
3/3/2016	11:37 AM	21.11	21.13	21.09	21.09	111831
3/3/2016	11:38 AM	21.12	21.1442	21.12	21.12	26582
3/3/2016	11:39 AM	21.13	21.1399	21.12	21.1351	10685
3/3/2016	11:40 AM	21.09	21.13	21.09	21.13	16178
3/3/2016	11:41 AM	21.1262	21.13	21.09	21.09	16019
3/3/2016	11:42 AM	21.1199	21.14	21.11	21.14	8800
3/3/2016	11:43 AM	21.09	21.12	21.09	21.12	7822
3/3/2016	11:44 AM	21.07	21.09	21.07	21.081	53839
3/3/2016	11:45 AM	21.1	21.104	21.07	21.07	21841
3/3/2016	11:46 AM	21.075	21.11	21.07	21.1099	23229
3/3/2016	11:47 AM	21.07	21.07	21.04	21.07	75450
3/3/2016	11:48 AM	21.08	21.08	21.07	21.07	4800
3/3/2016	11:49 AM	21.06	21.07	21.06	21.07	21500
3/3/2016	11:50 AM	21.05	21.07	21.04	21.06	32227
3/3/2016	11:51 AM	21.03	21.05	21.03	21.05	6741
3/3/2016	11:52 AM	21.014	21.03	21.014	21.03	7902
3/3/2016	11:53 AM	21.03	21.04	21.02	21.02	7309
3/3/2016	11:54 AM	21.08	21.08	21.03	21.03	18532
3/3/2016	11:55 AM	21.0605	21.09	21.06	21.09	23652
3/3/2016	11:56 AM	21.07	21.072	21.06	21.069	6400
3/3/2016	11:57 AM	21.07	21.09	21.07	21.09	9429
3/3/2016	11:58 AM	21.042	21.07	21.04	21.07	3136
3/3/2016	12:00 PM	21.0078	21.01	20.991	21.01	44109
3/3/2016	12:01 PM	20.96	21	20.96	21	62504
3/3/2016	12:02 PM	21.005	21.005	20.97	20.97	8202
3/3/2016	12:03 PM	21	21.0054	20.993	21.0054	19600
3/3/2016	12:04 PM	21	21.0154	21	21.01	9787
3/3/2016	12:05 PM	21.0161	21.0161	21	21	6447
3/3/2016	12:06 PM	21.02	21.04	21.01	21.01	15351
3/3/2016	12:07 PM	21	21.015	21	21.01	5276
3/3/2016	12:08 PM	20.979	20.998	20.97	20.99	31233
3/3/2016	12:09 PM	20.95	20.98	20.95	20.98	5000
3/3/2016	12:10 PM	20.95	20.9511	20.95	20.9501	1826
3/3/2016	12:11 PM	20.95	20.951	20.94	20.95	10702
3/3/2016	12:12 PM	20.9605	20.9766	20.9501	20.9501	8030
3/3/2016	12:13 PM	20.9635	20.9665	20.9635	20.9665	250
3/3/2016	12:14 PM	20.97	20.97	20.959	20.969	3900
3/3/2016	12:15 PM	20.99	21	20.9865	20.99	3350
3/3/2016	12:16 PM	20.99	20.99	20.98	20.99	12876
3/3/2016	12:17 PM	20.99	21.02	20.99	21	11720
3/3/2016	12:18 PM	21.01	21.01	21	21	500
3/3/2016	12:19 PM	21.01	21.03	21.01	21.02	12186
3/3/2016	12:20 PM	21.01	21.02	21.01	21.02	3988
3/3/2016	12:21 PM	21.06	21.06	21.0261	21.03	15163
3/3/2016	12:22 PM	21.02	21.06	21.02	21.06	18271
3/3/2016	12:23 PM	21.02	21.02	21.008	21.01	7580
3/3/2016	12:24 PM	20.99	21.01	20.99	21.01	5745
3/3/2016	12:25 PM	20.99	20.99	20.98	20.99	23849
3/3/2016	12:26 PM	21.0248	21.0248	20.99	20.99	7948
3/3/2016	12:27 PM	21	21.011	20.9999	21.011	3894
3/3/2016	12:28 PM	21.02	21.03	21.01	21.01	2421
3/3/2016	12:29 PM	21.05	21.05	21.02	21.02	13462
3/3/2016	12:30 PM	21.0462	21.05	21.04	21.045	4912
3/3/2016	12:31 PM	21.05	21.051	21.0385	21.051	2550
3/3/2016	12:32 PM	20.99	21.04	20.99	21.04	13817
3/3/2016	12:33 PM	21.01	21.02	20.99	20.99	5493
3/3/2016	12:34 PM	21.0172	21.03	21.0172	21.0201	4018
3/3/2016	12:35 PM	21.011	21.02	21.011	21.02	6900
3/3/2016	12:36 PM	21.03	21.03	21.03	21.03	1100
3/3/2016	12:37 PM	21	21.04	21	21.04	3566
3/3/2016	12:38 PM	21	21	20.98	20.99	7709
3/3/2016	12:39 PM	20.99	20.9901	20.989	20.99	42500
3/3/2016	12:40 PM	20.98	20.99	20.96	20.99	8209
3/3/2016	12:41 PM	20.9701	20.9701	20.97	20.97	300
3/3/2016	12:42 PM	20.97	20.98	20.9662	20.98	1724
3/3/2016	12:43 PM	20.97	20.97	20.9635	20.9635	900
3/3/2016	12:44 PM	20.99	20.99	20.9758	20.9758	400
3/3/2016	12:45 PM	20.97	20.98	20.97	20.98	2256
3/3/2016	12:46 PM	20.9699	20.97	20.9699	20.97	5012
3/3/2016	12:47 PM	20.9601	20.9601	20.96	20.96	513
3/3/2016	12:48 PM	21.01	21.01	20.94	20.97	29104
3/3/2016	12:49 PM	21.03	21.03	21.02	21.02	12914
3/3/2016	12:50 PM	21.05	21.07	21.04	21.04	28200
3/3/2016	12:51 PM	21.05	21.05	21.0499	21.05	1650
3/3/2016	12:52 PM	21.03	21.0449	21.03	21.0449	656
3/3/2016	12:53 PM	21.0101	21.03	21.01	21.03	6501
3/3/2016	12:54 PM	21.01	21.0174	21.01	21.0101	12698
3/3/2016	12:55 PM	21.0007	21.0007	20.9962	21	2920
3/3/2016	12:56 PM	21.01	21.01	21.01	21.01	200
3/3/2016	12:57 PM	21.01	21.011	21.01	21.011	2593
3/3/2016	12:58 PM	20.99	21	20.99	21	851
3/3/2016	12:59 PM	21.01	21.01	20.985	20.985	5484
3/3/2016	1:00 PM	20.9923	20.9923	20.99	20.99	3150
3/3/2016	1:01 PM	20.9599	20.99	20.95	20.99	11931
3/3/2016	1:02 PM	20.95	20.95	20.93	20.95	22505
3/3/2016	1:03 PM	20.935	20.95	20.935	20.95	2909
3/3/2016	1:04 PM	20.9326	20.94	20.93	20.939	4650
3/3/2016	1:05 PM	20.93	20.9375	20.92	20.93	21040
3/3/2016	1:06 PM	20.9362	20.94	20.93	20.93	9343
3/3/2016	1:07 PM	20.931	20.94	20.931	20.94	2700
3/3/2016	1:08 PM	20.93	20.93	20.93	20.93	2000
3/3/2016	1:09 PM	20.93	20.94	20.9201	20.9341	14000
3/3/2016	1:10 PM	20.9	20.92	20.9	20.92	7592
3/3/2016	1:11 PM	20.92	20.92	20.8901	20.8901	45964
3/3/2016	1:12 PM	20.91	20.92	20.91	20.919	1850
3/3/2016	1:13 PM	20.9	20.905	20.9	20.9	13296
3/3/2016	1:14 PM	20.92	20.9251	20.9	20.9	6124
3/3/2016	1:15 PM	20.93	20.9303	20.92	20.92	7152
3/3/2016	1:16 PM	20.93	20.93	20.92	20.93	4500
3/3/2016	1:17 PM	20.95	20.95	20.93	20.93	1600
3/3/2016	1:18 PM	20.9493	20.9505	20.9493	20.95	9372
3/3/2016	1:19 PM	20.93	20.94	20.93	20.94	1549
3/3/2016	1:20 PM	20.93	20.93	20.92	20.92	200
3/3/2016	1:21 PM	20.91	20.92	20.9	20.92	8716
3/3/2016	1:22 PM	20.89	20.915	20.89	20.915	13453
3/3/2016	1:23 PM	20.91	20.91	20.89	20.89	700
3/3/2016	1:24 PM	20.94	20.94	20.92	20.92	1519
3/3/2016	1:25 PM	20.9275	20.93	20.9275	20.93	3244
3/3/2016	1:26 PM	20.95	20.95	20.9346	20.94	2103
3/3/2016	1:27 PM	20.99	20.99	20.95	20.95	12521
3/3/2016	1:28 PM	20.98	20.98	20.98	20.98	15212
3/3/2016	1:29 PM	20.97	20.987	20.97	20.984	10550
3/3/2016	1:30 PM	20.963	20.965	20.96	20.965	3562
3/3/2016	1:31 PM	20.93	20.96	20.93	20.96	18483
3/3/2016	1:32 PM	20.92	20.93	20.92	20.93	3905
3/3/2016	1:33 PM	20.91	20.9211	20.91	20.919	693
3/3/2016	1:34 PM	20.93	20.93	20.92	20.92	800
3/3/2016	1:35 PM	20.88	20.9199	20.88	20.9124	12037
3/3/2016	1:36 PM	20.86	20.87	20.85	20.87	30244
3/3/2016	1:37 PM	20.87	20.88	20.86	20.86	1550
3/3/2016	1:38 PM	20.86	20.87	20.8501	20.87	3914
3/3/2016	1:39 PM	20.849	20.851	20.84	20.85	19518
3/3/2016	1:40 PM	20.84	20.8499	20.83	20.847	37430
3/3/2016	1:41 PM	20.84	20.8401	20.83	20.8401	5851
3/3/2016	1:42 PM	20.8505	20.8505	20.83	20.8336	16441
3/3/2016	1:43 PM	20.8681	20.8681	20.8422	20.8499	7000
3/3/2016	1:44 PM	20.86	20.86	20.86	20.86	1487
3/3/2016	1:45 PM	20.83	20.86	20.83	20.86	9015
3/3/2016	1:46 PM	20.8	20.8215	20.79	20.82	65413
3/3/2016	1:47 PM	20.81	20.81	20.81	20.81	1385
3/3/2016	1:48 PM	20.78	20.81	20.77	20.81	10749
3/3/2016	1:49 PM	20.78	20.79	20.77	20.78	15385
3/3/2016	1:50 PM	20.79	20.801	20.775	20.775	9876
3/3/2016	1:51 PM	20.77	20.78	20.7601	20.78	9077
3/3/2016	1:52 PM	20.78	20.78	20.77	20.77	3700
3/3/2016	1:53 PM	20.82	20.82	20.79	20.79	17642
3/3/2016	1:54 PM	20.81	20.83	20.81	20.83	5182
3/3/2016	1:55 PM	20.8099	20.8201	20.8049	20.8201	7424
3/3/2016	1:56 PM	20.81	20.82	20.79	20.8	20168
3/3/2016	1:57 PM	20.82	20.83	20.8199	20.82	12443
3/3/2016	1:58 PM	20.82	20.8239	20.8137	20.8239	7775
3/3/2016	1:59 PM	20.8	20.82	20.8	20.82	23758
3/3/2016	2:00 PM	20.78	20.81	20.78	20.79	22008
3/3/2016	2:01 PM	20.78	20.79	20.78	20.79	2250
3/3/2016	2:02 PM	20.8	20.8	20.79	20.79	2900
3/3/2016	2:03 PM	20.82	20.82	20.805	20.81	5674
3/3/2016	2:04 PM	20.8	20.83	20.8	20.82	4008
3/3/2016	2:05 PM	20.81	20.82	20.805	20.8099	111476
3/3/2016	2:06 PM	20.86	20.87	20.82	20.82	15882
3/3/2016	2:07 PM	20.86	20.87	20.8561	20.86	22250
3/3/2016	2:08 PM	20.85	20.85	20.84	20.84	7300
3/3/2016	2:09 PM	20.85	20.85	20.8499	20.85	3730
3/3/2016	2:10 PM	20.84	20.8401	20.83	20.84	19873
3/3/2016	2:11 PM	20.83	20.85	20.83	20.84	11622
3/3/2016	2:12 PM	20.82	20.82	20.82	20.82	26621
3/3/2016	2:13 PM	20.85	20.8526	20.82	20.82	29177
3/3/2016	2:14 PM	20.8191	20.84	20.8191	20.8351	8190
3/3/2016	2:15 PM	20.83	20.83	20.81	20.811	5000
3/3/2016	2:16 PM	20.84	20.84	20.83	20.83	7904
3/3/2016	2:17 PM	20.85	20.85	20.84	20.85	2500
3/3/2016	2:18 PM	20.85	20.86	20.85	20.85	1490
3/3/2016	2:19 PM	20.83	20.86	20.83	20.85	3345
3/3/2016	2:20 PM	20.84	20.84	20.83	20.83	2100
3/3/2016	2:21 PM	20.82	20.8438	20.82	20.8438	12587
3/3/2016	2:22 PM	20.8263	20.83	20.82	20.82	3400
3/3/2016	2:23 PM	20.82	20.8201	20.82	20.8201	688
3/3/2016	2:24 PM	20.79	20.81	20.79	20.81	34156
3/3/2016	2:25 PM	20.79	20.79	20.79	20.79	1200
3/3/2016	2:26 PM	20.75	20.79	20.73	20.79	40363
3/3/2016	2:27 PM	20.78	20.79	20.75	20.75	20279
3/3/2016	2:28 PM	20.77	20.77	20.77	20.77	1400
3/3/2016	2:29 PM	20.8	20.8	20.78	20.78	4000
3/3/2016	2:30 PM	20.809	20.8091	20.8	20.8091	1338
3/3/2016	2:31 PM	20.8	20.8	20.8	20.8	1700
3/3/2016	2:32 PM	20.8325	20.8325	20.8	20.8	35932
3/3/2016	2:33 PM	20.85	20.86	20.83	20.83	15000
3/3/2016	2:34 PM	20.86	20.86	20.85	20.85	9100
3/3/2016	2:35 PM	20.839	20.85	20.839	20.85	5600
3/3/2016	2:36 PM	20.82	20.84	20.82	20.84	2250
3/3/2016	2:37 PM	20.82	20.827	20.815	20.82	28550
3/3/2016	2:38 PM	20.81	20.82	20.8	20.82	14342
3/3/2016	2:39 PM	20.8	20.82	20.8	20.81	3316
3/3/2016	2:40 PM	20.79	20.81	20.79	20.801	3500
3/3/2016	2:41 PM	20.8	20.8	20.785	20.79	2100
3/3/2016	2:42 PM	20.79	20.8	20.78	20.8	11423
3/3/2016	2:43 PM	20.79	20.7937	20.79	20.79	5700
3/3/2016	2:44 PM	20.78	20.79	20.78	20.79	3456
3/3/2016	2:45 PM	20.7637	20.775	20.76	20.77	7604
3/3/2016	2:46 PM	20.7956	20.8	20.77	20.77	20782
3/3/2016	2:47 PM	20.79	20.79	20.78	20.79	5700
3/3/2016	2:48 PM	20.7675	20.78	20.764	20.78	16720
3/3/2016	2:49 PM	20.77	20.77	20.76	20.76	3574
3/3/2016	2:50 PM	20.76	20.77	20.751	20.77	7237
3/3/2016	2:51 PM	20.76	20.76	20.75	20.75	5895
3/3/2016	2:52 PM	20.74	20.77	20.74	20.77	6800
3/3/2016	2:53 PM	20.74	20.757	20.7337	20.74	10252
3/3/2016	2:54 PM	20.73	20.74	20.73	20.74	5532
3/3/2016	2:55 PM	20.7499	20.7499	20.73	20.73	1434
3/3/2016	2:56 PM	20.77	20.78	20.75	20.75	11285
3/3/2016	2:57 PM	20.76	20.77	20.759	20.77	1300
3/3/2016	2:58 PM	20.75	20.765	20.75	20.76	7200
3/3/2016	2:59 PM	20.7609	20.7609	20.75	20.76	3423
3/3/2016	3:00 PM	20.77	20.785	20.769	20.769	34200
3/3/2016	3:01 PM	20.76	20.77	20.76	20.77	44426
3/3/2016	3:02 PM	20.735	20.76	20.73	20.76	9282
3/3/2016	3:03 PM	20.72	20.74	20.7	20.74	30687
3/3/2016	3:04 PM	20.73	20.73	20.71	20.71	5161
3/3/2016	3:05 PM	20.74	20.7463	20.73	20.7401	13396
3/3/2016	3:06 PM	20.77	20.78	20.739	20.739	8850
3/3/2016	3:07 PM	20.77	20.78	20.76	20.76	8416
3/3/2016	3:08 PM	20.77	20.77	20.765	20.77	2400
3/3/2016	3:09 PM	20.7701	20.7701	20.76	20.77	11576
3/3/2016	3:10 PM	20.78	20.78	20.78	20.78	3677
3/3/2016	3:11 PM	20.82	20.83	20.781	20.79	27024
3/3/2016	3:12 PM	20.82	20.8299	20.809	20.815	25429
3/3/2016	3:13 PM	20.799	20.82	20.7984	20.82	9004
3/3/2016	3:14 PM	20.81	20.82	20.81	20.81	2600
3/3/2016	3:15 PM	20.81	20.83	20.795	20.81	9973
3/3/2016	3:16 PM	20.81	20.83	20.81	20.83	7700
3/3/2016	3:17 PM	20.82	20.8399	20.81	20.81	8819
3/3/2016	3:18 PM	20.83	20.8356	20.82	20.82	5646
3/3/2016	3:19 PM	20.812	20.8386	20.81	20.83	20276
3/3/2016	3:20 PM	20.85	20.85	20.82	20.82	44879
3/3/2016	3:21 PM	20.8538	20.86	20.8478	20.86	23577
3/3/2016	3:22 PM	20.85	20.855	20.84	20.85	12100
3/3/2016	3:23 PM	20.83	20.84	20.83	20.84	8600
3/3/2016	3:24 PM	20.84	20.84	20.83	20.83	6300
3/3/2016	3:25 PM	20.83	20.85	20.82	20.84	27345
3/3/2016	3:26 PM	20.84	20.85	20.8299	20.8299	10667
3/3/2016	3:27 PM	20.82	20.84	20.81	20.84	13471
3/3/2016	3:28 PM	20.82	20.82	20.82	20.82	6000
3/3/2016	3:29 PM	20.81	20.82	20.81	20.82	1600
3/3/2016	3:30 PM	20.8	20.82	20.8	20.815	6700
3/3/2016	3:31 PM	20.81	20.82	20.81	20.81	9161
3/3/2016	3:32 PM	20.8	20.8101	20.79	20.8101	9484
3/3/2016	3:33 PM	20.8137	20.8137	20.8	20.8	5822
3/3/2016	3:34 PM	20.78	20.81	20.78	20.81	12424
3/3/2016	3:35 PM	20.761	20.78	20.76	20.77	14791
3/3/2016	3:36 PM	20.73	20.76	20.73	20.76	51585
3/3/2016	3:37 PM	20.7676	20.77	20.74	20.74	11099
3/3/2016	3:38 PM	20.75	20.76	20.74	20.76	7763
3/3/2016	3:39 PM	20.77	20.77	20.7276	20.74	33057
3/3/2016	3:40 PM	20.76	20.77	20.76	20.77	13926
3/3/2016	3:41 PM	20.72	20.7692	20.72	20.7692	28760
3/3/2016	3:42 PM	20.74	20.74	20.7101	20.72	25627
3/3/2016	3:43 PM	20.73	20.73	20.72	20.73	25272
3/3/2016	3:44 PM	20.74	20.74	20.715	20.72	15968
3/3/2016	3:45 PM	20.72	20.73	20.72	20.73	3445
3/3/2016	3:46 PM	20.712	20.7201	20.71	20.72	8694
3/3/2016	3:47 PM	20.72	20.72	20.71	20.72	7707
3/3/2016	3:48 PM	20.715	20.725	20.71	20.72	20761
3/3/2016	3:49 PM	20.72	20.73	20.7139	20.7199	15990
3/3/2016	3:50 PM	20.72	20.7299	20.7	20.7299	32873
3/3/2016	3:51 PM	20.72	20.72	20.7	20.71	13377
3/3/2016	3:52 PM	20.74	20.74	20.71	20.715	40447
3/3/2016	3:53 PM	20.73	20.75	20.72	20.74	21135
3/3/2016	3:54 PM	20.73	20.74	20.721	20.73	22032
3/3/2016	3:55 PM	20.73	20.74	20.72	20.74	16549
3/3/2016	3:56 PM	20.73	20.7301	20.72	20.72	10290
3/3/2016	3:57 PM	20.74	20.74	20.73	20.7301	17099
3/3/2016	3:58 PM	20.74	20.765	20.74	20.75	15866
3/3/2016	3:59 PM	20.73	20.75	20.72	20.744	30457
3/3/2016	4:00 PM	20.71	20.7499	20.7	20.725	66207
3/4/2016	9:31 AM	20.62	20.6356	20.6	20.61	37829
3/4/2016	9:32 AM	20.63	20.63	20.6	20.62	30374
3/4/2016	9:33 AM	20.72	20.72	20.605	20.62	38076
3/4/2016	9:34 AM	20.735	20.77	20.72	20.73	41043
3/4/2016	9:35 AM	20.85	20.85	20.741	20.741	79759
3/4/2016	9:36 AM	20.96	20.96	20.83	20.8643	73659
3/4/2016	9:37 AM	20.88	20.96	20.87	20.96	50863
3/4/2016	9:38 AM	20.875	20.91	20.86	20.8648	19481
3/4/2016	9:39 AM	20.86	20.9	20.83	20.8601	35169
3/4/2016	9:40 AM	20.95	20.95	20.8669	20.8699	54341
3/4/2016	9:41 AM	20.98	20.9963	20.95	20.96	90389
3/4/2016	9:42 AM	20.935	21.01	20.923	20.98	63366
3/4/2016	9:43 AM	20.99	20.99	20.9208	20.94	37524
3/4/2016	9:44 AM	20.95	21.02	20.94	20.99	55167
3/4/2016	9:45 AM	20.94	21.0241	20.94	20.95	26448
3/4/2016	9:46 AM	20.97	20.97	20.93	20.94	41904
3/4/2016	9:47 AM	20.925	20.98	20.9225	20.96	35870
3/4/2016	9:48 AM	20.89	20.92	20.86	20.92	36336
3/4/2016	9:49 AM	20.9	20.915	20.895	20.8977	8276
3/4/2016	9:50 AM	20.89	20.919	20.8762	20.8762	18050
3/4/2016	9:51 AM	20.8792	20.91	20.87	20.9	51422
3/4/2016	9:52 AM	20.88	20.89	20.85	20.871	67289
3/4/2016	9:53 AM	21	21.02	20.89	20.89	52464
3/4/2016	9:54 AM	21	21.08	20.98	21	132676
3/4/2016	9:55 AM	21.05	21.05	20.98	20.99	20907
3/4/2016	9:56 AM	21.07	21.08	21.0501	21.06	42129
3/4/2016	9:57 AM	20.99	21.08	20.99	21.06	41677
3/4/2016	9:58 AM	20.9999	21	20.97	20.99	25684
3/4/2016	9:59 AM	21.025	21.06	20.991	20.991	16116
3/4/2016	10:00 AM	20.97	21.05	20.97	21.042	21056
3/4/2016	10:01 AM	20.96	20.979	20.93	20.979	53796
3/4/2016	10:02 AM	20.97	20.99	20.95	20.95	24735
3/4/2016	10:03 AM	21.03	21.05	20.97	20.97	34990
3/4/2016	10:04 AM	20.981	21.059	20.981	21.04	10244
3/4/2016	10:05 AM	21.03	21.03	20.98	20.99	44001
3/4/2016	10:06 AM	21.0799	21.08	21.019	21.02	25813
3/4/2016	10:07 AM	20.95	21.08	20.95	21.08	29256
3/4/2016	10:08 AM	20.96	20.96	20.91	20.93	30210
3/4/2016	10:09 AM	20.95	20.97	20.93	20.95	35478
3/4/2016	10:10 AM	20.94	20.96	20.9301	20.945	43974
3/4/2016	10:11 AM	20.99	21.02	20.94	20.94	65800
3/4/2016	10:12 AM	20.95	20.98	20.92	20.975	21800
3/4/2016	10:13 AM	20.931	20.931	20.91	20.92	14600
3/4/2016	10:14 AM	20.9	20.925	20.88	20.925	24865
3/4/2016	10:15 AM	20.88	20.91	20.88	20.8801	78833
3/4/2016	10:16 AM	20.8738	20.886	20.8625	20.8699	17600
3/4/2016	10:17 AM	20.91	20.92	20.86	20.88	45902
3/4/2016	10:18 AM	20.9162	20.92	20.9099	20.91	12650
3/4/2016	10:19 AM	20.9	20.96	20.89	20.92	23870
3/4/2016	10:20 AM	20.9301	20.94	20.89	20.9	40052
3/4/2016	10:21 AM	20.97	20.98	20.9	20.93	29411
3/4/2016	10:22 AM	20.96	20.98	20.959	20.97	25076
3/4/2016	10:23 AM	21	21	20.96	20.96	26407
3/4/2016	10:24 AM	21	21.01	20.9761	20.9761	35318
3/4/2016	10:25 AM	21	21	20.98	21	11674
3/4/2016	10:26 AM	20.945	21	20.945	21	9706
3/4/2016	10:27 AM	20.9169	20.95	20.9	20.94	50873
3/4/2016	10:28 AM	20.8874	20.93	20.8874	20.925	13263
3/4/2016	10:29 AM	20.88	20.89	20.86	20.88	11354
3/4/2016	10:30 AM	20.91	20.91	20.88	20.883	5881
3/4/2016	10:31 AM	20.87	20.91	20.84	20.91	34499
3/4/2016	10:32 AM	20.87	20.89	20.86	20.87	54912
3/4/2016	10:33 AM	20.91	20.92	20.86	20.86	45736
3/4/2016	10:34 AM	20.88	20.91	20.88	20.91	13500
3/4/2016	10:35 AM	20.88	20.88	20.87	20.88	7230
3/4/2016	10:36 AM	20.82	20.88	20.819	20.88	18996
3/4/2016	10:37 AM	20.7901	20.82	20.79	20.817	34563
3/4/2016	10:38 AM	20.82	20.83	20.7901	20.8	48227
3/4/2016	10:39 AM	20.81	20.823	20.81	20.821	3400
3/4/2016	10:40 AM	20.81	20.81	20.78	20.81	14605
3/4/2016	10:41 AM	20.79	20.7999	20.77	20.79	16615
3/4/2016	10:42 AM	20.81	20.81	20.79	20.7935	23209
3/4/2016	10:43 AM	20.83	20.845	20.8	20.8	30604
3/4/2016	10:44 AM	20.79	20.83	20.79	20.83	8644
3/4/2016	10:45 AM	20.76	20.785	20.741	20.785	27359
3/4/2016	10:46 AM	20.69	20.7637	20.68	20.7637	90269
3/4/2016	10:47 AM	20.69	20.7099	20.68	20.69	43739
3/4/2016	10:48 AM	20.719	20.72	20.685	20.69	52878
3/4/2016	10:49 AM	20.67	20.71	20.67	20.71	18947
3/4/2016	10:50 AM	20.66	20.676	20.655	20.6701	11698
3/4/2016	10:51 AM	20.7	20.7	20.663	20.663	23175
3/4/2016	10:52 AM	20.7299	20.73	20.69	20.69	9060
3/4/2016	10:53 AM	20.72	20.73	20.71	20.71	9314
3/4/2016	10:54 AM	20.734	20.74	20.7135	20.715	20250
3/4/2016	10:55 AM	20.72	20.75	20.71	20.74	25000
3/4/2016	10:56 AM	20.72	20.7225	20.701	20.72	9700
3/4/2016	10:57 AM	20.73	20.74	20.71	20.73	61751
3/4/2016	10:58 AM	20.72	20.72	20.7001	20.72	28557
3/4/2016	10:59 AM	20.7284	20.74	20.72	20.73	17299
3/4/2016	11:00 AM	20.7199	20.74	20.71	20.71	6500
3/4/2016	11:01 AM	20.68	20.705	20.67	20.7048	19083
3/4/2016	11:02 AM	20.701	20.71	20.64	20.67	33576
3/4/2016	11:03 AM	20.7	20.7	20.6799	20.7	7766
3/4/2016	11:04 AM	20.67	20.7	20.67	20.6962	22150
3/4/2016	11:05 AM	20.63	20.662	20.62	20.65	19498
3/4/2016	11:06 AM	20.6	20.64	20.6	20.635	40681
3/4/2016	11:07 AM	20.591	20.61	20.58	20.601	28795
3/4/2016	11:08 AM	20.59	20.605	20.58	20.5999	45703
3/4/2016	11:09 AM	20.5801	20.6	20.57	20.59	36773
3/4/2016	11:10 AM	20.585	20.59	20.56	20.5801	26860
3/4/2016	11:11 AM	20.59	20.59	20.555	20.58	19016
3/4/2016	11:12 AM	20.6	20.6	20.5864	20.5999	11053
3/4/2016	11:13 AM	20.57	20.6099	20.57	20.6	8880
3/4/2016	11:14 AM	20.55	20.57	20.53	20.57	37308
3/4/2016	11:15 AM	20.54	20.56	20.54	20.55	17249
3/4/2016	11:16 AM	20.539	20.55	20.539	20.55	5092
3/4/2016	11:17 AM	20.525	20.54	20.52	20.535	22100
3/4/2016	11:18 AM	20.48	20.54	20.48	20.52	60775
3/4/2016	11:19 AM	20.4965	20.52	20.4825	20.49	21496
3/4/2016	11:20 AM	20.455	20.48	20.445	20.48	77212
3/4/2016	11:21 AM	20.5099	20.51	20.4417	20.45	34814
3/4/2016	11:22 AM	20.53	20.54	20.51	20.51	34837
3/4/2016	11:23 AM	20.52	20.54	20.5189	20.5299	17490
3/4/2016	11:24 AM	20.55	20.55	20.52	20.52	25000
3/4/2016	11:25 AM	20.535	20.57	20.53	20.558	52695
3/4/2016	11:26 AM	20.56	20.57	20.53	20.5399	8320
3/4/2016	11:27 AM	20.57	20.57	20.54	20.54	9619
3/4/2016	11:28 AM	20.57	20.57	20.55	20.5505	26100
3/4/2016	11:29 AM	20.58	20.59	20.57	20.57	17325
3/4/2016	11:30 AM	20.57	20.5865	20.56	20.56	11000
3/4/2016	11:31 AM	20.55	20.58	20.55	20.57	24115
3/4/2016	11:32 AM	20.5501	20.56	20.53	20.55	15764
3/4/2016	11:33 AM	20.57	20.57	20.56	20.56	5958
3/4/2016	11:34 AM	20.57	20.585	20.5599	20.56	18930
3/4/2016	11:35 AM	20.57	20.58	20.55	20.58	11700
3/4/2016	11:36 AM	20.54	20.56	20.5301	20.56	4988
3/4/2016	11:37 AM	20.55	20.55	20.53	20.54	19128
3/4/2016	11:38 AM	20.54	20.56	20.54	20.55	22830
3/4/2016	11:39 AM	20.609	20.61	20.54	20.54	42006
3/4/2016	11:40 AM	20.62	20.63	20.6	20.6	67498
3/4/2016	11:41 AM	20.67	20.68	20.63	20.63	57645
3/4/2016	11:42 AM	20.6686	20.67	20.64	20.67	26750
3/4/2016	11:43 AM	20.7	20.71	20.67	20.67	85233
3/4/2016	11:44 AM	20.69	20.7	20.6861	20.6975	25363
3/4/2016	11:45 AM	20.68	20.69	20.68	20.69	5600
3/4/2016	11:46 AM	20.66	20.66	20.65	20.66	32601
3/4/2016	11:47 AM	20.67	20.67	20.65	20.65	9700
3/4/2016	11:48 AM	20.65	20.66	20.63	20.66	26707
3/4/2016	11:49 AM	20.6401	20.66	20.64	20.651	14855
3/4/2016	11:50 AM	20.67	20.6737	20.66	20.66	5906
3/4/2016	11:51 AM	20.64	20.66	20.6279	20.66	20061
3/4/2016	11:52 AM	20.65	20.65	20.631	20.631	32990
3/4/2016	11:53 AM	20.66	20.6637	20.641	20.641	5996
3/4/2016	11:54 AM	20.65	20.66	20.645	20.66	9236
3/4/2016	11:55 AM	20.63	20.67	20.63	20.665	7700
3/4/2016	11:56 AM	20.625	20.63	20.62	20.63	12815
3/4/2016	11:57 AM	20.61	20.625	20.6	20.62	20729
3/4/2016	11:58 AM	20.5999	20.61	20.59	20.6	8746
3/4/2016	11:59 AM	20.57	20.6	20.57	20.59	2008
3/4/2016	12:00 PM	20.551	20.5735	20.54	20.5735	84174
3/4/2016	12:01 PM	20.56	20.56	20.54	20.54	8040
3/4/2016	12:02 PM	20.56	20.56	20.54	20.56	3455
3/4/2016	12:03 PM	20.53	20.56	20.53	20.56	9429
3/4/2016	12:04 PM	20.54	20.55	20.5201	20.53	34035
3/4/2016	12:05 PM	20.535	20.5499	20.535	20.5499	3440
3/4/2016	12:06 PM	20.52	20.54	20.51	20.53	5879
3/4/2016	12:07 PM	20.53	20.535	20.52	20.52	8844
3/4/2016	12:08 PM	20.55	20.5575	20.53	20.5301	26480
3/4/2016	12:09 PM	20.55	20.56	20.54	20.55	23600
3/4/2016	12:10 PM	20.5549	20.56	20.54	20.56	42620
3/4/2016	12:11 PM	20.53	20.56	20.53	20.56	38987
3/4/2016	12:12 PM	20.56	20.5638	20.54	20.54	12974
3/4/2016	12:13 PM	20.55	20.56	20.5399	20.56	14307
3/4/2016	12:14 PM	20.56	20.56	20.5348	20.55	8694
3/4/2016	12:15 PM	20.6062	20.6062	20.56	20.56	23109
3/4/2016	12:16 PM	20.629	20.629	20.6	20.6	22308
3/4/2016	12:17 PM	20.63	20.64	20.62	20.62	20612
3/4/2016	12:18 PM	20.62	20.63	20.62	20.63	2982
3/4/2016	12:19 PM	20.62	20.63	20.6	20.6235	23151
3/4/2016	12:20 PM	20.62	20.62	20.61	20.62	4458
3/4/2016	12:21 PM	20.62	20.65	20.615	20.617	23840
3/4/2016	12:22 PM	20.58	20.61	20.58	20.61	9281
3/4/2016	12:23 PM	20.59	20.595	20.58	20.58	5000
3/4/2016	12:24 PM	20.6	20.6	20.59	20.59	1600
3/4/2016	12:25 PM	20.62	20.62	20.6	20.6199	9100
3/4/2016	12:26 PM	20.62	20.62	20.6	20.62	4127
3/4/2016	12:27 PM	20.62	20.62	20.603	20.61	14851
3/4/2016	12:28 PM	20.6	20.61	20.6	20.61	6391
3/4/2016	12:29 PM	20.59	20.6001	20.59	20.6	4300
3/4/2016	12:30 PM	20.6	20.6	20.59	20.59	6905
3/4/2016	12:31 PM	20.5825	20.5999	20.5825	20.5999	4000
3/4/2016	12:32 PM	20.55	20.59	20.55	20.59	23127
3/4/2016	12:33 PM	20.57	20.57	20.5599	20.56	4837
3/4/2016	12:34 PM	20.56	20.569	20.55	20.569	18100
3/4/2016	12:35 PM	20.56	20.57	20.55	20.57	2500
3/4/2016	12:36 PM	20.5699	20.58	20.56	20.56	12805
3/4/2016	12:37 PM	20.55	20.565	20.54	20.56	6700
3/4/2016	12:38 PM	20.56	20.5622	20.55	20.55	9196
3/4/2016	12:39 PM	20.57	20.57	20.55	20.557	7800
3/4/2016	12:40 PM	20.58	20.59	20.56	20.57	7650
3/4/2016	12:41 PM	20.56	20.57	20.56	20.57	2100
3/4/2016	12:42 PM	20.55	20.565	20.55	20.565	1898
3/4/2016	12:43 PM	20.56	20.57	20.5562	20.57	2726
3/4/2016	12:44 PM	20.57	20.57	20.56	20.57	2500
3/4/2016	12:45 PM	20.57	20.58	20.5699	20.57	5332
3/4/2016	12:46 PM	20.55	20.57	20.55	20.57	1000
3/4/2016	12:47 PM	20.5736	20.59	20.55	20.55	9267
3/4/2016	12:48 PM	20.595	20.6	20.58	20.58	6200
3/4/2016	12:49 PM	20.58	20.61	20.58	20.61	9889
3/4/2016	12:50 PM	20.56	20.57	20.56	20.57	2770
3/4/2016	12:51 PM	20.549	20.5664	20.549	20.5664	3018
3/4/2016	12:52 PM	20.55	20.55	20.54	20.54	6740
3/4/2016	12:53 PM	20.49	20.5499	20.49	20.5499	33973
3/4/2016	12:54 PM	20.46	20.4842	20.46	20.481	38793
3/4/2016	12:55 PM	20.4767	20.48	20.465	20.465	16332
3/4/2016	12:56 PM	20.48	20.48	20.469	20.48	9642
3/4/2016	12:57 PM	20.48	20.49	20.48	20.489	5681
3/4/2016	12:58 PM	20.48	20.49	20.48	20.49	1384
3/4/2016	12:59 PM	20.49	20.49	20.47	20.47	2800
3/4/2016	1:00 PM	20.48	20.4878	20.4799	20.4878	1600
3/4/2016	1:01 PM	20.49	20.5	20.47	20.48	41247
3/4/2016	1:02 PM	20.4799	20.4963	20.4799	20.49	4862
3/4/2016	1:03 PM	20.48	20.49	20.46	20.49	6985
3/4/2016	1:04 PM	20.48	20.485	20.48	20.48	2186
3/4/2016	1:05 PM	20.499	20.5	20.485	20.49	4526
3/4/2016	1:06 PM	20.52	20.52	20.51	20.51	1088
3/4/2016	1:07 PM	20.5394	20.54	20.505	20.505	7997
3/4/2016	1:08 PM	20.52	20.53	20.51	20.53	22290
3/4/2016	1:09 PM	20.5223	20.53	20.52	20.53	37267
3/4/2016	1:10 PM	20.53	20.54	20.525	20.525	13960
3/4/2016	1:11 PM	20.55	20.551	20.54	20.54	17343
3/4/2016	1:12 PM	20.55	20.558	20.55	20.55	3005
3/4/2016	1:13 PM	20.55	20.55	20.546	20.55	8473
3/4/2016	1:14 PM	20.54	20.57	20.54	20.55	1819
3/4/2016	1:15 PM	20.55	20.55	20.53	20.53	6325
3/4/2016	1:16 PM	20.53	20.55	20.53	20.55	4200
3/4/2016	1:17 PM	20.54	20.54	20.53	20.53	4334
3/4/2016	1:18 PM	20.5399	20.54	20.53	20.5365	10750
3/4/2016	1:19 PM	20.54	20.54	20.54	20.54	700
3/4/2016	1:20 PM	20.53	20.559	20.53	20.54	4306
3/4/2016	1:21 PM	20.53	20.53	20.52	20.5278	5347
3/4/2016	1:22 PM	20.53	20.53	20.519	20.52	6286
3/4/2016	1:23 PM	20.53	20.54	20.53	20.53	5572
3/4/2016	1:24 PM	20.53	20.53	20.51	20.52	3431
3/4/2016	1:25 PM	20.51	20.52	20.51	20.52	5040
3/4/2016	1:26 PM	20.5	20.51	20.5	20.5	17037
3/4/2016	1:27 PM	20.48	20.491	20.48	20.491	8695
3/4/2016	1:28 PM	20.51	20.5159	20.49	20.49	4496
3/4/2016	1:29 PM	20.489	20.5	20.489	20.4999	5450
3/4/2016	1:30 PM	20.47	20.48	20.4625	20.48	3270
3/4/2016	1:31 PM	20.49	20.49	20.475	20.48	4550
3/4/2016	1:32 PM	20.48	20.48	20.47	20.4789	23002
3/4/2016	1:33 PM	20.5	20.5	20.484	20.484	5687
3/4/2016	1:34 PM	20.48	20.5	20.475	20.5	5141
3/4/2016	1:35 PM	20.49	20.5	20.48	20.48	1814
3/4/2016	1:36 PM	20.47	20.481	20.47	20.48	1878
3/4/2016	1:37 PM	20.47	20.48	20.46	20.4779	6521
3/4/2016	1:38 PM	20.43	20.47	20.43	20.465	23500
3/4/2016	1:39 PM	20.4101	20.43	20.4001	20.43	35317
3/4/2016	1:40 PM	20.3836	20.42	20.37	20.42	59473
3/4/2016	1:41 PM	20.37	20.39	20.36	20.38	33980
3/4/2016	1:42 PM	20.35	20.3848	20.35	20.37	76207
3/4/2016	1:43 PM	20.379	20.3799	20.35	20.35	20983
3/4/2016	1:44 PM	20.36	20.38	20.36	20.38	3999
3/4/2016	1:45 PM	20.353	20.3699	20.35	20.3699	9971
3/4/2016	1:46 PM	20.36	20.36	20.32	20.36	73048
3/4/2016	1:47 PM	20.3799	20.3799	20.35	20.35	15880
3/4/2016	1:48 PM	20.37	20.37	20.3658	20.37	7544
3/4/2016	1:49 PM	20.36	20.37	20.35	20.37	21600
3/4/2016	1:50 PM	20.37	20.38	20.36	20.369	77701
3/4/2016	1:51 PM	20.36	20.3699	20.36	20.36	37195
3/4/2016	1:52 PM	20.37	20.37	20.36	20.36	4123
3/4/2016	1:53 PM	20.33	20.36	20.33	20.36	10640
3/4/2016	1:54 PM	20.34	20.3451	20.32	20.33	6100
3/4/2016	1:55 PM	20.32	20.349	20.32	20.349	9207
3/4/2016	1:56 PM	20.3	20.31	20.29	20.31	42905
3/4/2016	1:57 PM	20.3	20.31	20.29	20.29	7925
3/4/2016	1:58 PM	20.29	20.31	20.28	20.3022	12601
3/4/2016	1:59 PM	20.3	20.3	20.28	20.2995	2321
3/4/2016	2:00 PM	20.32	20.3299	20.294	20.296	26431
3/4/2016	2:01 PM	20.359	20.359	20.318	20.32	17800
3/4/2016	2:02 PM	20.34	20.35	20.3301	20.34	8033
3/4/2016	2:03 PM	20.339	20.3499	20.33	20.3499	6700
3/4/2016	2:04 PM	20.34	20.35	20.3351	20.34	11214
3/4/2016	2:05 PM	20.3495	20.3495	20.33	20.34	10200
3/4/2016	2:06 PM	20.33	20.35	20.3202	20.35	11746
3/4/2016	2:07 PM	20.31	20.34	20.31	20.34	6005
3/4/2016	2:08 PM	20.3101	20.32	20.31	20.32	6568
3/4/2016	2:09 PM	20.34	20.35	20.32	20.32	16401
3/4/2016	2:10 PM	20.36	20.36	20.3364	20.3364	6255
3/4/2016	2:11 PM	20.36	20.375	20.36	20.36	19446
3/4/2016	2:12 PM	20.38	20.385	20.37	20.375	11926
3/4/2016	2:13 PM	20.391	20.391	20.3858	20.39	19253
3/4/2016	2:14 PM	20.42	20.43	20.4	20.4	32158
3/4/2016	2:15 PM	20.44	20.44	20.42	20.4203	9099
3/4/2016	2:16 PM	20.43	20.45	20.43	20.45	20589
3/4/2016	2:17 PM	20.4469	20.45	20.43	20.4343	10552
3/4/2016	2:18 PM	20.45	20.47	20.4489	20.4493	15104
3/4/2016	2:19 PM	20.46	20.46	20.44	20.45	4500
3/4/2016	2:20 PM	20.49	20.49	20.4449	20.455	16004
3/4/2016	2:21 PM	20.4801	20.5	20.475	20.49	9266
3/4/2016	2:22 PM	20.51	20.52	20.475	20.48	31725
3/4/2016	2:23 PM	20.5299	20.53	20.5165	20.5165	11325
3/4/2016	2:24 PM	20.53	20.55	20.52	20.5299	21878
3/4/2016	2:25 PM	20.52	20.54	20.516	20.5201	47282
3/4/2016	2:26 PM	20.5564	20.5701	20.53	20.53	38266
3/4/2016	2:27 PM	20.588	20.6	20.56	20.56	14515
3/4/2016	2:28 PM	20.55	20.58	20.5477	20.58	12979
3/4/2016	2:29 PM	20.53	20.555	20.53	20.5493	38581
3/4/2016	2:30 PM	20.57	20.57	20.54	20.54	8100
3/4/2016	2:31 PM	20.58	20.58	20.56	20.57	4446
3/4/2016	2:32 PM	20.55	20.57	20.55	20.57	3732
3/4/2016	2:33 PM	20.54	20.551	20.53	20.55	5471
3/4/2016	2:34 PM	20.54	20.5549	20.54	20.55	3630
3/4/2016	2:35 PM	20.5331	20.5331	20.5308	20.5308	1500
3/4/2016	2:36 PM	20.5839	20.59	20.55	20.55	12312
3/4/2016	2:37 PM	20.61	20.62	20.57	20.58	32353
3/4/2016	2:38 PM	20.575	20.61	20.575	20.6	13560
3/4/2016	2:39 PM	20.6	20.6	20.58	20.5812	3509
3/4/2016	2:40 PM	20.6194	20.62	20.61	20.61	3201
3/4/2016	2:41 PM	20.66	20.66	20.62	20.62	14146
3/4/2016	2:42 PM	20.68	20.69	20.65	20.66	66248
3/4/2016	2:43 PM	20.71	20.719	20.6835	20.6835	43300
3/4/2016	2:44 PM	20.69	20.719	20.69	20.71	30153
3/4/2016	2:45 PM	20.69	20.7	20.68	20.68	7318
3/4/2016	2:46 PM	20.7299	20.74	20.69	20.69	26165
3/4/2016	2:47 PM	20.735	20.75	20.72	20.729	66304
3/4/2016	2:48 PM	20.691	20.73	20.69	20.73	60092
3/4/2016	2:49 PM	20.7	20.7	20.6835	20.7	10250
3/4/2016	2:50 PM	20.6706	20.7	20.67	20.7	29786
3/4/2016	2:51 PM	20.73	20.73	20.675	20.675	9100
3/4/2016	2:52 PM	20.7092	20.7265	20.7	20.7265	44656
3/4/2016	2:53 PM	20.72	20.74	20.69	20.7	52974
3/4/2016	2:54 PM	20.74	20.74	20.7	20.72	17496
3/4/2016	2:55 PM	20.81	20.82	20.74	20.74	90467
3/4/2016	2:56 PM	20.83	20.84	20.81	20.81	30130
3/4/2016	2:57 PM	20.7877	20.84	20.7877	20.8301	21674
3/4/2016	2:58 PM	20.76	20.79	20.76	20.785	28922
3/4/2016	2:59 PM	20.78	20.8	20.76	20.7635	25300
3/4/2016	3:00 PM	20.78	20.81	20.78	20.78	8080
3/4/2016	3:01 PM	20.79	20.79	20.77	20.77	25250
3/4/2016	3:02 PM	20.78	20.79	20.7799	20.7864	9200
3/4/2016	3:03 PM	20.81	20.81	20.77	20.78	28906
3/4/2016	3:04 PM	20.81	20.83	20.7999	20.81	23945
3/4/2016	3:05 PM	20.87	20.879	20.83	20.83	49805
3/4/2016	3:06 PM	20.82	20.87	20.811	20.87	26201
3/4/2016	3:07 PM	20.8199	20.8457	20.81	20.8399	19487
3/4/2016	3:08 PM	20.82	20.8276	20.8	20.81	27353
3/4/2016	3:09 PM	20.7839	20.82	20.7839	20.81	12020
3/4/2016	3:10 PM	20.75	20.79	20.75	20.7889	17000
3/4/2016	3:11 PM	20.81	20.81	20.7506	20.765	71773
3/4/2016	3:12 PM	20.859	20.859	20.79	20.81	33296
3/4/2016	3:13 PM	20.83	20.859	20.82	20.859	59458
3/4/2016	3:14 PM	20.83	20.84	20.82	20.82	4858
3/4/2016	3:15 PM	20.81	20.845	20.8	20.84	5990
3/4/2016	3:16 PM	20.79	20.82	20.79	20.82	4400
3/4/2016	3:17 PM	20.77	20.8	20.77	20.8	16982
3/4/2016	3:18 PM	20.73	20.7675	20.73	20.76	74396
3/4/2016	3:19 PM	20.7	20.73	20.681	20.725	33427
3/4/2016	3:20 PM	20.68	20.7	20.67	20.6936	13903
3/4/2016	3:21 PM	20.71	20.71	20.6733	20.68	16752
3/4/2016	3:22 PM	20.7083	20.71	20.7	20.71	12293
3/4/2016	3:23 PM	20.7	20.701	20.7	20.701	759
3/4/2016	3:24 PM	20.6725	20.7	20.67	20.7	5162
3/4/2016	3:25 PM	20.671	20.68	20.67	20.67	3357
3/4/2016	3:26 PM	20.66	20.67	20.631	20.67	39649
3/4/2016	3:27 PM	20.66	20.6764	20.6521	20.66	7500
3/4/2016	3:28 PM	20.68	20.69	20.67	20.67	11481
3/4/2016	3:29 PM	20.65	20.67	20.64	20.67	12405
3/4/2016	3:30 PM	20.6599	20.66	20.64	20.64	9102
3/4/2016	3:31 PM	20.655	20.67	20.65	20.6561	10715
3/4/2016	3:32 PM	20.65	20.665	20.65	20.665	4550
3/4/2016	3:33 PM	20.61	20.65	20.6	20.64	24238
3/4/2016	3:34 PM	20.64	20.65	20.62	20.62	4500
3/4/2016	3:35 PM	20.68	20.68	20.64	20.64	48935
3/4/2016	3:36 PM	20.66	20.69	20.66	20.67	33100
3/4/2016	3:37 PM	20.69	20.7	20.67	20.67	4781
3/4/2016	3:38 PM	20.7	20.7	20.68	20.689	6624
3/4/2016	3:39 PM	20.6801	20.71	20.6801	20.6999	9259
3/4/2016	3:40 PM	20.6775	20.68	20.66	20.68	2890
3/4/2016	3:41 PM	20.65	20.66	20.6433	20.66	29341
3/4/2016	3:42 PM	20.6	20.66	20.6	20.66	11972
3/4/2016	3:43 PM	20.62	20.63	20.59	20.59	23986
3/4/2016	3:44 PM	20.67	20.68	20.615	20.615	33739
3/4/2016	3:45 PM	20.65	20.6699	20.64	20.66	13742
3/4/2016	3:46 PM	20.66	20.67	20.65	20.65	14462
3/4/2016	3:47 PM	20.64	20.656	20.64	20.651	16302
3/4/2016	3:48 PM	20.65	20.67	20.63	20.635	14123
3/4/2016	3:49 PM	20.62	20.65	20.62	20.65	22237
3/4/2016	3:50 PM	20.66	20.6639	20.615	20.63	25191
3/4/2016	3:51 PM	20.66	20.66	20.64	20.66	11974
3/4/2016	3:52 PM	20.67	20.6799	20.6539	20.6601	8356
3/4/2016	3:53 PM	20.67	20.68	20.66	20.66	7332
3/4/2016	3:54 PM	20.69	20.69	20.67	20.68	7498
3/4/2016	3:55 PM	20.6728	20.6966	20.67	20.6966	25643
3/4/2016	3:56 PM	20.66	20.68	20.64	20.68	42266
3/4/2016	3:57 PM	20.66	20.6765	20.65	20.67	10279
3/4/2016	3:58 PM	20.704	20.71	20.653	20.6562	40561
3/4/2016	3:59 PM	20.69	20.7101	20.69	20.7	20376
3/4/2016	4:00 PM	20.69	20.74	20.68	20.7	72656
3/7/2016	9:31 AM	21.02	21.05	20.99	21.02	155402
3/7/2016	9:32 AM	20.99	21.03	20.99	21.03	128975
3/7/2016	9:33 AM	21	21.02	20.9807	21	155881
3/7/2016	9:34 AM	21.05	21.059	21	21.0037	80077
3/7/2016	9:35 AM	21.03	21.08	21.01	21.07	104869
3/7/2016	9:36 AM	20.9764	21.02	20.97	21.02	32608
3/7/2016	9:37 AM	21.04	21.04	20.97	20.97	79464
3/7/2016	9:38 AM	21.02	21.0499	21.01	21.0499	27386
3/7/2016	9:39 AM	20.99	21.0199	20.99	21.0199	16119
3/7/2016	9:40 AM	20.949	21.0076	20.94	21.0036	36151
3/7/2016	9:41 AM	20.9293	20.9438	20.92	20.94	55479
3/7/2016	9:42 AM	20.9263	20.935	20.91	20.9222	27072
3/7/2016	9:43 AM	20.932	20.932	20.9	20.91	33257
3/7/2016	9:44 AM	20.96	20.9601	20.9159	20.94	35433
3/7/2016	9:45 AM	20.94	20.95	20.909	20.95	16237
3/7/2016	9:46 AM	20.9301	20.949	20.92	20.94	7359
3/7/2016	9:47 AM	20.93	20.9399	20.92	20.9337	20033
3/7/2016	9:48 AM	20.95	20.96	20.93	20.94	24093
3/7/2016	9:49 AM	20.96	20.96	20.93	20.9396	9939
3/7/2016	9:50 AM	20.96	20.9705	20.947	20.955	8749
3/7/2016	9:51 AM	21	21.005	20.95	20.96	19579
3/7/2016	9:52 AM	21.08	21.08	20.9969	21	40499
3/7/2016	9:53 AM	21.1	21.128	21.07	21.07	87382
3/7/2016	9:54 AM	21.101	21.12	21.09	21.1099	46144
3/7/2016	9:55 AM	21.139	21.139	21.0999	21.11	43676
3/7/2016	9:56 AM	21.1599	21.18	21.1399	21.1399	88843
3/7/2016	9:57 AM	21.175	21.1799	21.13	21.15	73243
3/7/2016	9:58 AM	21.2093	21.21	21.14	21.1776	75455
3/7/2016	9:59 AM	21.17	21.21	21.1399	21.21	40654
3/7/2016	10:00 AM	21.2	21.2	21.16	21.1701	18351
3/7/2016	10:01 AM	21.24	21.265	21.21	21.21	41570
3/7/2016	10:02 AM	21.21	21.24	21.18	21.24	39495
3/7/2016	10:03 AM	21.16	21.21	21.16	21.2	28998
3/7/2016	10:04 AM	21.1101	21.19	21.11	21.1699	50471
3/7/2016	10:05 AM	21.11	21.15	21.11	21.12	7748
3/7/2016	10:06 AM	21.09	21.1101	21.08	21.11	40895
3/7/2016	10:07 AM	21.12	21.12	21.0816	21.0816	14123
3/7/2016	10:08 AM	21.1	21.13	21.091	21.125	15715
3/7/2016	10:09 AM	21.12	21.13	21.1	21.1	21934
3/7/2016	10:10 AM	21.12	21.13	21.0649	21.11	7650
3/7/2016	10:11 AM	21.14	21.15	21.11	21.1189	17300
3/7/2016	10:12 AM	21.16	21.17	21.11	21.14	27715
3/7/2016	10:13 AM	21.14	21.15	21.12	21.15	17943
3/7/2016	10:14 AM	21.19	21.19	21.15	21.15	23774
3/7/2016	10:15 AM	21.18	21.2	21.17	21.19	14861
3/7/2016	10:16 AM	21.09	21.197	21.081	21.171	42931
3/7/2016	10:17 AM	21.1099	21.13	21.1	21.1	16034
3/7/2016	10:18 AM	21.05	21.09	21.05	21.09	31329
3/7/2016	10:19 AM	21.05	21.0601	21.04	21.06	23048
3/7/2016	10:20 AM	21.05	21.07	21.04	21.055	29123
3/7/2016	10:21 AM	21.1	21.1	21.055	21.055	13019
3/7/2016	10:22 AM	21.11	21.1158	21.09	21.09	22986
3/7/2016	10:23 AM	21.1551	21.1611	21.11	21.11	23408
3/7/2016	10:24 AM	21.1741	21.175	21.15	21.15	17549
3/7/2016	10:25 AM	21.18	21.21	21.1605	21.195	38998
3/7/2016	10:26 AM	21.15	21.18	21.141	21.18	12671
3/7/2016	10:27 AM	21.13	21.15	21.11	21.15	11701
3/7/2016	10:28 AM	21.22	21.24	21.1532	21.1532	50041
3/7/2016	10:29 AM	21.22	21.22	21.2	21.2	21470
3/7/2016	10:30 AM	21.22	21.24	21.2001	21.23	4638
3/7/2016	10:31 AM	21.2099	21.23	21.2	21.21	8392
3/7/2016	10:32 AM	21.18	21.21	21.15	21.21	32114
3/7/2016	10:33 AM	21.18	21.18	21.1589	21.16	2800
3/7/2016	10:34 AM	21.16	21.19	21.15	21.19	7902
3/7/2016	10:35 AM	21.13	21.18	21.12	21.18	5013
3/7/2016	10:36 AM	21.07	21.12	21.065	21.12	21393
3/7/2016	10:37 AM	21.06	21.0701	21.055	21.07	38699
3/7/2016	10:38 AM	21.051	21.0791	21.05	21.06	17499
3/7/2016	10:39 AM	21.06	21.075	21.05	21.05	32608
3/7/2016	10:40 AM	21.07	21.07	21.04	21.07	49616
3/7/2016	10:41 AM	21.01	21.07	21.01	21.07	6300
3/7/2016	10:42 AM	21.03	21.03	20.98	21	62938
3/7/2016	10:43 AM	21.02	21.0315	21.01	21.03	22679
3/7/2016	10:44 AM	21.04	21.04	21.01	21.02	22028
3/7/2016	10:45 AM	21.05	21.06	21.02	21.04	24894
3/7/2016	10:46 AM	21.05	21.07	21.05	21.05	9566
3/7/2016	10:47 AM	21.06	21.06	21.04	21.05	1825
3/7/2016	10:48 AM	21.07	21.07	21.05	21.07	15180
3/7/2016	10:49 AM	21.04	21.08	21.04	21.08	48338
3/7/2016	10:50 AM	21.08	21.08	21.05	21.05	5762
3/7/2016	10:51 AM	21.08	21.09	21.07	21.09	31120
3/7/2016	10:52 AM	21.04	21.06	21.0201	21.06	9897
3/7/2016	10:53 AM	21.05	21.08	21.03	21.03	41311
3/7/2016	10:54 AM	21.08	21.08	21.05	21.055	6605
3/7/2016	10:55 AM	21.06	21.09	21.06	21.09	4319
3/7/2016	10:56 AM	21.03	21.06	21.015	21.06	18292
3/7/2016	10:57 AM	21.06	21.06	21.03	21.03	5285
3/7/2016	10:58 AM	21.1	21.11	21.05	21.06	17602
3/7/2016	10:59 AM	21.08	21.11	21.08	21.1	1398
3/7/2016	11:00 AM	21.06	21.07	21.05	21.0698	9892
3/7/2016	11:01 AM	21.04	21.06	21.04	21.06	7059
3/7/2016	11:02 AM	21.09	21.09	21.04	21.04	2700
3/7/2016	11:03 AM	21.1	21.1	21.09	21.09	52763
3/7/2016	11:04 AM	21.12	21.13	21.08	21.08	11350
3/7/2016	11:05 AM	21.1	21.11	21.0839	21.106	4297
3/7/2016	11:06 AM	21.1	21.12	21.1	21.1	14288
3/7/2016	11:07 AM	21.04	21.0961	21.04	21.0961	24359
3/7/2016	11:08 AM	21.07	21.07	21.0499	21.0499	9974
3/7/2016	11:09 AM	21.06	21.08	21.021	21.06	14517
3/7/2016	11:10 AM	21.03	21.06	21.03	21.06	8661
3/7/2016	11:11 AM	20.96	21.02	20.96	21.02	21425
3/7/2016	11:12 AM	20.9536	20.96	20.941	20.95	2750
3/7/2016	11:13 AM	20.96	20.965	20.95	20.965	3000
3/7/2016	11:14 AM	20.96	20.9601	20.96	20.9601	4790
3/7/2016	11:15 AM	20.94	20.96	20.94	20.96	9329
3/7/2016	11:16 AM	20.98	20.98	20.921	20.921	19035
3/7/2016	11:17 AM	20.99	21.01	20.99	21.01	8855
3/7/2016	11:18 AM	21	21.01	20.9995	21	10977
3/7/2016	11:19 AM	20.996	21	20.99	21	1488
3/7/2016	11:20 AM	21.01	21.03	21	21	10723
3/7/2016	11:21 AM	20.99	21.01	20.9799	21.01	11024
3/7/2016	11:22 AM	20.98	20.9899	20.97	20.9899	3800
3/7/2016	11:23 AM	20.94	20.98	20.94	20.98	9151
3/7/2016	11:24 AM	20.8739	20.91	20.86	20.91	56618
3/7/2016	11:25 AM	20.92	20.92	20.8701	20.88	4267
3/7/2016	11:26 AM	20.92	20.92	20.91	20.92	12524
3/7/2016	11:27 AM	20.96	20.96	20.925	20.9365	12582
3/7/2016	11:28 AM	20.96	20.969	20.94	20.94	3200
3/7/2016	11:29 AM	20.92	20.95	20.92	20.95	9881
3/7/2016	11:30 AM	20.94	20.9416	20.92	20.92	5517
3/7/2016	11:31 AM	20.88	20.939	20.87	20.939	48271
3/7/2016	11:32 AM	20.9	20.9	20.879	20.879	3414
3/7/2016	11:33 AM	20.879	20.8999	20.87	20.8999	4099
3/7/2016	11:34 AM	20.88	20.9	20.88	20.88	4800
3/7/2016	11:35 AM	20.871	20.88	20.86	20.88	3220
3/7/2016	11:36 AM	20.83	20.881	20.82	20.88	21697
3/7/2016	11:37 AM	20.82	20.83	20.8	20.83	30111
3/7/2016	11:38 AM	20.79	20.8236	20.78	20.81	26025
3/7/2016	11:39 AM	20.74	20.7849	20.73	20.7849	58746
3/7/2016	11:40 AM	20.76	20.77	20.74	20.74	9999
3/7/2016	11:41 AM	20.77	20.78	20.755	20.755	26100
3/7/2016	11:42 AM	20.75	20.774	20.75	20.77	8161
3/7/2016	11:43 AM	20.73	20.75	20.73	20.75	3565
3/7/2016	11:44 AM	20.71	20.73	20.7	20.73	32826
3/7/2016	11:45 AM	20.7	20.7001	20.68	20.6965	11023
3/7/2016	11:46 AM	20.64	20.69	20.6301	20.69	26218
3/7/2016	11:47 AM	20.67	20.67	20.6494	20.6494	32299
3/7/2016	11:48 AM	20.6975	20.7	20.67	20.67	10594
3/7/2016	11:49 AM	20.68	20.7099	20.6799	20.7099	11655
3/7/2016	11:50 AM	20.68	20.69	20.68	20.69	2450
3/7/2016	11:51 AM	20.69	20.71	20.69	20.7	5776
3/7/2016	11:52 AM	20.69	20.71	20.69	20.7	4579
3/7/2016	11:53 AM	20.72	20.73	20.6905	20.6905	17868
3/7/2016	11:54 AM	20.7164	20.7289	20.709	20.71	9393
3/7/2016	11:55 AM	20.705	20.71	20.705	20.71	1000
3/7/2016	11:56 AM	20.74	20.74	20.71	20.71	9410
3/7/2016	11:57 AM	20.765	20.77	20.74	20.74	7106
3/7/2016	11:58 AM	20.781	20.8	20.76	20.76	18489
3/7/2016	11:59 AM	20.77	20.7835	20.77	20.78	11999
3/7/2016	12:00 PM	20.79	20.79	20.7795	20.78	3410
3/7/2016	12:01 PM	20.8	20.8	20.79	20.79	14600
3/7/2016	12:02 PM	20.8	20.81	20.79	20.8	23550
3/7/2016	12:03 PM	20.77	20.79	20.75	20.79	73381
3/7/2016	12:04 PM	20.79	20.8	20.78	20.78	3706
3/7/2016	12:05 PM	20.78	20.8	20.78	20.7999	17330
3/7/2016	12:06 PM	20.81	20.81	20.795	20.795	39134
3/7/2016	12:07 PM	20.8098	20.819	20.809	20.81	20940
3/7/2016	12:08 PM	20.8095	20.81	20.795	20.8099	25900
3/7/2016	12:09 PM	20.78	20.81	20.78	20.8	35342
3/7/2016	12:10 PM	20.78	20.79	20.78	20.78	7285
3/7/2016	12:11 PM	20.7795	20.785	20.7795	20.78	2100
3/7/2016	12:12 PM	20.8	20.8	20.76	20.77	43713
3/7/2016	12:13 PM	20.85	20.85	20.81	20.81	8086
3/7/2016	12:14 PM	20.8476	20.865	20.84	20.86	7600
3/7/2016	12:15 PM	20.83	20.84	20.83	20.84	8600
3/7/2016	12:16 PM	20.83	20.83	20.825	20.83	2800
3/7/2016	12:17 PM	20.84	20.85	20.83	20.83	4005
3/7/2016	12:18 PM	20.84	20.84	20.82	20.84	20936
3/7/2016	12:19 PM	20.84	20.84	20.8201	20.83	4087
3/7/2016	12:20 PM	20.84	20.84	20.83	20.83	2500
3/7/2016	12:21 PM	20.81	20.83	20.81	20.83	14521
3/7/2016	12:22 PM	20.84	20.84	20.81	20.81	45042
3/7/2016	12:23 PM	20.83	20.84	20.83	20.8384	29799
3/7/2016	12:24 PM	20.84	20.8499	20.83	20.83	27999
3/7/2016	12:25 PM	20.84	20.847	20.8385	20.84	24738
3/7/2016	12:26 PM	20.8201	20.83	20.81	20.83	15850
3/7/2016	12:27 PM	20.8171	20.8251	20.8171	20.8251	7255
3/7/2016	12:28 PM	20.79	20.82	20.79	20.819	5600
3/7/2016	12:29 PM	20.79	20.8	20.79	20.795	16967
3/7/2016	12:30 PM	20.8001	20.8001	20.79	20.79	7320
3/7/2016	12:31 PM	20.796	20.81	20.79	20.81	4056
3/7/2016	12:32 PM	20.79	20.79	20.78	20.79	3836
3/7/2016	12:33 PM	20.79	20.8	20.78	20.79	41604
3/7/2016	12:34 PM	20.8	20.8	20.7961	20.7961	4900
3/7/2016	12:35 PM	20.78	20.8	20.775	20.8	11600
3/7/2016	12:36 PM	20.7785	20.7824	20.77	20.78	10779
3/7/2016	12:37 PM	20.77	20.78	20.77	20.78	2300
3/7/2016	12:38 PM	20.78	20.78	20.76	20.76	5800
3/7/2016	12:39 PM	20.78	20.78	20.78	20.78	1008
3/7/2016	12:40 PM	20.78	20.78	20.78	20.78	200
3/7/2016	12:41 PM	20.7661	20.78	20.763	20.78	6135
3/7/2016	12:42 PM	20.77	20.77	20.77	20.77	2300
3/7/2016	12:43 PM	20.75	20.77	20.7436	20.77	9962
3/7/2016	12:44 PM	20.77	20.77	20.76	20.76	5088
3/7/2016	12:45 PM	20.72	20.75	20.72	20.75	8649
3/7/2016	12:46 PM	20.7364	20.7399	20.72	20.72	5550
3/7/2016	12:47 PM	20.74	20.74	20.739	20.739	3500
3/7/2016	12:48 PM	20.76	20.76	20.74	20.749	3193
3/7/2016	12:49 PM	20.79	20.805	20.78	20.78	6883
3/7/2016	12:50 PM	20.78	20.7999	20.78	20.7995	6450
3/7/2016	12:51 PM	20.7799	20.79	20.775	20.788	106036
3/7/2016	12:52 PM	20.772	20.78	20.77	20.78	17100
3/7/2016	12:53 PM	20.76	20.77	20.76	20.77	2360
3/7/2016	12:54 PM	20.77	20.77	20.76	20.76	2900
3/7/2016	12:55 PM	20.75	20.76	20.75	20.76	805
3/7/2016	12:56 PM	20.77	20.77	20.751	20.751	1983
3/7/2016	12:57 PM	20.78	20.79	20.779	20.779	16616
3/7/2016	12:58 PM	20.79	20.79	20.78	20.79	4574
3/7/2016	12:59 PM	20.77	20.8	20.77	20.8	18616
3/7/2016	1:00 PM	20.79	20.8	20.77	20.77	14554
3/7/2016	1:01 PM	20.76	20.79	20.76	20.79	12527
3/7/2016	1:02 PM	20.76	20.76	20.76	20.76	7556
3/7/2016	1:03 PM	20.77	20.78	20.76	20.76	9949
3/7/2016	1:04 PM	20.77	20.77	20.76	20.77	6904
3/7/2016	1:05 PM	20.75	20.78	20.75	20.77	7970
3/7/2016	1:06 PM	20.77	20.77	20.759	20.76	9982
3/7/2016	1:07 PM	20.77	20.78	20.77	20.77	6856
3/7/2016	1:08 PM	20.74	20.771	20.74	20.77	15746
3/7/2016	1:09 PM	20.7551	20.76	20.7301	20.74	8100
3/7/2016	1:10 PM	20.723	20.75	20.723	20.75	7500
3/7/2016	1:11 PM	20.7107	20.73	20.71	20.73	57088
3/7/2016	1:12 PM	20.701	20.7099	20.69	20.7	23919
3/7/2016	1:13 PM	20.735	20.74	20.71	20.71	33004
3/7/2016	1:14 PM	20.735	20.74	20.73	20.74	8338
3/7/2016	1:15 PM	20.7461	20.75	20.73	20.735	21224
3/7/2016	1:16 PM	20.75	20.75	20.73	20.74	7429
3/7/2016	1:17 PM	20.76	20.76	20.74	20.75	21649
3/7/2016	1:18 PM	20.75	20.76	20.75	20.76	4494
3/7/2016	1:19 PM	20.776	20.78	20.77	20.77	4850
3/7/2016	1:20 PM	20.77	20.785	20.76	20.78	3500
3/7/2016	1:21 PM	20.8	20.8	20.77	20.775	1500
3/7/2016	1:22 PM	20.86	20.869	20.83	20.83	15227
3/7/2016	1:23 PM	20.92	20.92	20.87	20.87	14646
3/7/2016	1:24 PM	20.92	20.93	20.91	20.91	19581
3/7/2016	1:25 PM	20.9231	20.93	20.9139	20.915	42830
3/7/2016	1:26 PM	20.93	20.935	20.92	20.929	8900
3/7/2016	1:27 PM	20.9101	20.935	20.9101	20.935	4851
3/7/2016	1:28 PM	20.93	20.94	20.92	20.93	19230
3/7/2016	1:29 PM	20.93	20.93	20.92	20.93	14683
3/7/2016	1:30 PM	20.97	20.97	20.92	20.93	29981
3/7/2016	1:31 PM	21.05	21.06	20.978	20.98	64346
3/7/2016	1:32 PM	21.06	21.07	21.04	21.04	32242
3/7/2016	1:33 PM	21.06	21.08	21.059	21.07	27924
3/7/2016	1:34 PM	21.1162	21.1162	21.07	21.07	30117
3/7/2016	1:35 PM	21.129	21.13	21.1	21.13	17952
3/7/2016	1:36 PM	21.16	21.17	21.13	21.13	63716
3/7/2016	1:37 PM	21.144	21.16	21.1427	21.15	26505
3/7/2016	1:38 PM	21.14	21.16	21.1399	21.15	14580
3/7/2016	1:39 PM	21.1149	21.15	21.1149	21.14	15500
3/7/2016	1:40 PM	21.13	21.13	21.11	21.12	1500
3/7/2016	1:41 PM	21.1376	21.15	21.12	21.12	24989
3/7/2016	1:42 PM	21.11	21.13	21.1	21.13	38959
3/7/2016	1:43 PM	21.0824	21.1001	21.0824	21.1	7225
3/7/2016	1:44 PM	21.09	21.09	21.08	21.09	6368
3/7/2016	1:45 PM	21.1	21.11	21.08	21.08	16556
3/7/2016	1:46 PM	21.1	21.109	21.0984	21.0999	3503
3/7/2016	1:47 PM	21.11	21.11	21.09	21.1	19207
3/7/2016	1:48 PM	21.11	21.1129	21.1	21.11	7408
3/7/2016	1:49 PM	21.13	21.135	21.1039	21.11	23009
3/7/2016	1:50 PM	21.13	21.14	21.13	21.14	5904
3/7/2016	1:51 PM	21.12	21.12	21.109	21.12	2200
3/7/2016	1:52 PM	21.107	21.12	21.107	21.12	3545
3/7/2016	1:53 PM	21.09	21.11	21.09	21.11	2736
3/7/2016	1:54 PM	21.0939	21.0939	21.0891	21.09	6193
3/7/2016	1:55 PM	21.11	21.11	21.09	21.09	25550
3/7/2016	1:56 PM	21.13	21.14	21.105	21.11	11859
3/7/2016	1:57 PM	21.1235	21.13	21.111	21.121	3780
3/7/2016	1:58 PM	21.14	21.15	21.131	21.131	9915
3/7/2016	1:59 PM	21.11	21.1363	21.1	21.1363	11763
3/7/2016	2:00 PM	21.14	21.15	21.119	21.119	3527
3/7/2016	2:01 PM	21.14	21.15	21.13	21.141	5600
3/7/2016	2:02 PM	21.1101	21.13	21.1101	21.13	7500
3/7/2016	2:03 PM	21.075	21.12	21.07	21.11	6000
3/7/2016	2:04 PM	21.15	21.1599	21.0761	21.081	25440
3/7/2016	2:05 PM	21.21	21.23	21.16	21.16	36315
3/7/2016	2:06 PM	21.19	21.23	21.18	21.22	15038
3/7/2016	2:07 PM	21.16	21.2	21.14	21.2	37700
3/7/2016	2:08 PM	21.18	21.19	21.159	21.16	15666
3/7/2016	2:09 PM	21.1665	21.1759	21.154	21.17	24608
3/7/2016	2:10 PM	21.17	21.17	21.1389	21.1389	8782
3/7/2016	2:11 PM	21.121	21.17	21.121	21.1659	4106
3/7/2016	2:12 PM	21.11	21.1439	21.11	21.13	4673
3/7/2016	2:13 PM	21.13	21.15	21.11	21.11	33891
3/7/2016	2:14 PM	21.1408	21.16	21.14	21.14	3200
3/7/2016	2:15 PM	21.15	21.15	21.13	21.13	5430
3/7/2016	2:16 PM	21.195	21.21	21.145	21.15	43883
3/7/2016	2:17 PM	21.22	21.2203	21.19	21.19	38634
3/7/2016	2:18 PM	21.21	21.23	21.2001	21.23	39500
3/7/2016	2:19 PM	21.231	21.24	21.2076	21.22	15064
3/7/2016	2:20 PM	21.26	21.26	21.2284	21.24	106837
3/7/2016	2:21 PM	21.27	21.3	21.26	21.265	34777
3/7/2016	2:22 PM	21.222	21.27	21.22	21.2699	65948
3/7/2016	2:23 PM	21.23	21.23	21.193	21.2188	6454
3/7/2016	2:24 PM	21.24	21.24	21.22	21.225	22493
3/7/2016	2:25 PM	21.25	21.25	21.24	21.24	5779
3/7/2016	2:26 PM	21.31	21.31	21.24	21.2499	102198
3/7/2016	2:27 PM	21.31	21.34	21.3	21.32	38779
3/7/2016	2:28 PM	21.3	21.32	21.2989	21.32	39636
3/7/2016	2:29 PM	21.31	21.31	21.285	21.29	34390
3/7/2016	2:30 PM	21.33	21.33	21.31	21.31	39137
3/7/2016	2:31 PM	21.32	21.33	21.31	21.3299	11189
3/7/2016	2:32 PM	21.2828	21.33	21.281	21.33	20737
3/7/2016	2:33 PM	21.3151	21.32	21.28	21.285	49110
3/7/2016	2:34 PM	21.29	21.31	21.29	21.31	11028
3/7/2016	2:35 PM	21.35	21.35	21.29	21.29	20993
3/7/2016	2:36 PM	21.37	21.38	21.36	21.36	36280
3/7/2016	2:37 PM	21.387	21.39	21.36	21.36	16751
3/7/2016	2:38 PM	21.45	21.46	21.39	21.39	88876
3/7/2016	2:39 PM	21.45	21.465	21.43	21.4563	27918
3/7/2016	2:40 PM	21.41	21.45	21.41	21.45	87835
3/7/2016	2:41 PM	21.4215	21.43	21.41	21.411	57798
3/7/2016	2:42 PM	21.41	21.44	21.41	21.4201	27651
3/7/2016	2:43 PM	21.43	21.45	21.41	21.41	46412
3/7/2016	2:44 PM	21.4562	21.4576	21.42	21.43	49820
3/7/2016	2:45 PM	21.4176	21.45	21.415	21.45	28000
3/7/2016	2:46 PM	21.39	21.41	21.35	21.41	63762
3/7/2016	2:47 PM	21.384	21.41	21.38	21.3945	37836
3/7/2016	2:48 PM	21.39	21.42	21.3739	21.3739	26929
3/7/2016	2:49 PM	21.36	21.389	21.351	21.38	53561
3/7/2016	2:50 PM	21.39	21.39	21.36	21.36	34993
3/7/2016	2:51 PM	21.375	21.39	21.37	21.39	8183
3/7/2016	2:52 PM	21.37	21.396	21.37	21.38	7150
3/7/2016	2:53 PM	21.37	21.3759	21.3524	21.37	5648
3/7/2016	2:54 PM	21.4	21.4	21.37	21.3701	7596
3/7/2016	2:55 PM	21.37	21.39	21.37	21.39	4371
3/7/2016	2:56 PM	21.38	21.39	21.3661	21.37	15023
3/7/2016	2:57 PM	21.37	21.39	21.37	21.38	2350
3/7/2016	2:58 PM	21.35	21.38	21.35	21.379	9273
3/7/2016	2:59 PM	21.3557	21.36	21.3332	21.341	23174
3/7/2016	3:00 PM	21.38	21.38	21.3514	21.36	11068
3/7/2016	3:01 PM	21.39	21.4	21.3789	21.3861	5300
3/7/2016	3:02 PM	21.4	21.4061	21.38	21.39	20355
3/7/2016	3:03 PM	21.4652	21.47	21.4	21.4	56004
3/7/2016	3:04 PM	21.44	21.46	21.439	21.46	13328
3/7/2016	3:05 PM	21.46	21.46	21.4369	21.445	5106
3/7/2016	3:06 PM	21.5	21.5	21.4682	21.47	38920
3/7/2016	3:07 PM	21.47	21.5	21.46	21.49	19372
3/7/2016	3:08 PM	21.44	21.47	21.435	21.469	9856
3/7/2016	3:09 PM	21.4	21.445	21.4	21.445	16870
3/7/2016	3:10 PM	21.37	21.3988	21.37	21.3939	34860
3/7/2016	3:11 PM	21.315	21.3699	21.31	21.36	14302
3/7/2016	3:12 PM	21.32	21.3236	21.3049	21.32	4145
3/7/2016	3:13 PM	21.325	21.34	21.325	21.34	4775
3/7/2016	3:14 PM	21.29	21.33	21.28	21.32	25673
3/7/2016	3:15 PM	21.2889	21.29	21.281	21.285	13700
3/7/2016	3:16 PM	21.28	21.281	21.26	21.28	16900
3/7/2016	3:17 PM	21.2605	21.29	21.255	21.28	9281
3/7/2016	3:18 PM	21.25	21.2695	21.24	21.2695	24105
3/7/2016	3:19 PM	21.26	21.261	21.25	21.25	15134
3/7/2016	3:20 PM	21.19	21.26	21.19	21.26	30655
3/7/2016	3:21 PM	21.22	21.23	21.2	21.2	12476
3/7/2016	3:22 PM	21.23	21.235	21.2028	21.21	17070
3/7/2016	3:23 PM	21.245	21.2485	21.21	21.22	26262
3/7/2016	3:24 PM	21.202	21.24	21.2	21.24	6763
3/7/2016	3:25 PM	21.16	21.2	21.155	21.19	36798
3/7/2016	3:26 PM	21.14	21.17	21.1341	21.1628	49350
3/7/2016	3:27 PM	21.1301	21.1499	21.13	21.13	15207
3/7/2016	3:28 PM	21.14	21.14	21.115	21.135	19720
3/7/2016	3:29 PM	21.155	21.17	21.139	21.1399	32203
3/7/2016	3:30 PM	21.16	21.17	21.15	21.15	33274
3/7/2016	3:31 PM	21.17	21.18	21.14	21.1499	17389
3/7/2016	3:32 PM	21.14	21.1669	21.139	21.1669	23800
3/7/2016	3:33 PM	21.05	21.149	21.05	21.1468	46834
3/7/2016	3:34 PM	21.09	21.09	21.05	21.06	20574
3/7/2016	3:35 PM	21.09	21.103	21.08	21.09	15531
3/7/2016	3:36 PM	21.07	21.09	21.07	21.0801	22394
3/7/2016	3:37 PM	21.05	21.0699	21.026	21.0699	17915
3/7/2016	3:38 PM	20.96	21.0135	20.96	21.0135	58661
3/7/2016	3:39 PM	20.98	20.985	20.96	20.96	41221
3/7/2016	3:40 PM	20.985	20.99	20.9799	20.99	19972
3/7/2016	3:41 PM	20.99	21.0064	20.98	20.98	29970
3/7/2016	3:42 PM	21.0342	21.04	20.995	21	19000
3/7/2016	3:43 PM	21.04	21.04	21.0275	21.0275	7988
3/7/2016	3:44 PM	21.04	21.06	21.035	21.0362	9000
3/7/2016	3:45 PM	21.06	21.07	21.03	21.03	48804
3/7/2016	3:46 PM	21.04	21.057	21.039	21.05	13177
3/7/2016	3:47 PM	21.1099	21.1099	21.04	21.04	27639
3/7/2016	3:48 PM	21.139	21.16	21.105	21.109	51228
3/7/2016	3:49 PM	21.13	21.15	21.13	21.138	40255
3/7/2016	3:50 PM	21.13	21.1599	21.13	21.13	14123
3/7/2016	3:51 PM	21.08	21.12	21.06	21.12	31002
3/7/2016	3:52 PM	21.07	21.1	21.07	21.08	11575
3/7/2016	3:53 PM	21.08	21.08	21.054	21.0699	9300
3/7/2016	3:54 PM	21.0833	21.1199	21.08	21.09	48696
3/7/2016	3:55 PM	21.11	21.1101	21.0862	21.0862	15541
3/7/2016	3:56 PM	21.12	21.1268	21.1	21.1	16963
3/7/2016	3:57 PM	21.15	21.15	21.12	21.12	29737
3/7/2016	3:58 PM	21.1354	21.159	21.13	21.15	16000
3/7/2016	3:59 PM	21.12	21.14	21.111	21.13	23527
3/7/2016	4:00 PM	21.06	21.12	21.04	21.12	62237
3/8/2016	9:31 AM	21.55	21.58	21.48	21.49	92021
3/8/2016	9:32 AM	21.52	21.555	21.51	21.53	43375
3/8/2016	9:33 AM	21.56	21.58	21.4999	21.52	127819
3/8/2016	9:34 AM	21.61	21.615	21.55	21.55	169424
3/8/2016	9:35 AM	21.61	21.63	21.59	21.62	131771
3/8/2016	9:36 AM	21.58	21.6144	21.5505	21.6144	40325
3/8/2016	9:37 AM	21.54	21.601	21.54	21.581	104183
3/8/2016	9:38 AM	21.54	21.56	21.5008	21.53	57509
3/8/2016	9:39 AM	21.52	21.58	21.51	21.54	43426
3/8/2016	9:40 AM	21.61	21.62	21.51	21.52	84802
3/8/2016	9:41 AM	21.58	21.66	21.551	21.61	239679
3/8/2016	9:42 AM	21.57	21.627	21.5662	21.59	60007
3/8/2016	9:43 AM	21.54	21.61	21.53	21.58	52176
3/8/2016	9:44 AM	21.461	21.56	21.44	21.55	110394
3/8/2016	9:45 AM	21.55	21.56	21.46	21.46	71713
3/8/2016	9:46 AM	21.54	21.58	21.49	21.58	78320
3/8/2016	9:47 AM	21.4799	21.55	21.45	21.55	64883
3/8/2016	9:48 AM	21.4163	21.49	21.4163	21.48	73013
3/8/2016	9:49 AM	21.3701	21.43	21.335	21.42	207709
3/8/2016	9:50 AM	21.34	21.41	21.31	21.38	38834
3/8/2016	9:51 AM	21.3	21.34	21.2661	21.33	24575
3/8/2016	9:52 AM	21.2	21.3	21.185	21.3	189721
3/8/2016	9:53 AM	21.28	21.28	21.1964	21.2	25048
3/8/2016	9:54 AM	21.27	21.28	21.24	21.27	26932
3/8/2016	9:55 AM	21.2499	21.27	21.22	21.27	82201
3/8/2016	9:56 AM	21.26	21.2863	21.235	21.245	75909
3/8/2016	9:57 AM	21.24	21.27	21.215	21.265	53519
3/8/2016	9:58 AM	21.1699	21.25	21.15	21.25	28698
3/8/2016	9:59 AM	21.2756	21.2756	21.1605	21.1683	61800
3/8/2016	10:00 AM	21.3263	21.335	21.26	21.29	36536
3/8/2016	10:01 AM	21.32	21.34	21.298	21.34	55701
3/8/2016	10:02 AM	21.31	21.3311	21.31	21.32	19649
3/8/2016	10:03 AM	21.29	21.3363	21.29	21.31	22350
3/8/2016	10:04 AM	21.32	21.33	21.29	21.29	12095
3/8/2016	10:05 AM	21.24	21.33	21.2	21.32	56786
3/8/2016	10:06 AM	21.2	21.26	21.2	21.24	55996
3/8/2016	10:07 AM	21.25	21.25	21.2	21.205	18700
3/8/2016	10:08 AM	21.293	21.3199	21.28	21.28	12400
3/8/2016	10:09 AM	21.41	21.42	21.3085	21.31	30953
3/8/2016	10:10 AM	21.45	21.45	21.4	21.41	89978
3/8/2016	10:11 AM	21.43	21.47	21.3822	21.47	37796
3/8/2016	10:12 AM	21.4	21.44	21.37	21.44	39950
3/8/2016	10:13 AM	21.35	21.4001	21.34	21.39	25224
3/8/2016	10:14 AM	21.38	21.38	21.33	21.34	48952
3/8/2016	10:15 AM	21.38	21.3962	21.34	21.39	18177
3/8/2016	10:16 AM	21.3	21.39	21.29	21.38	24064
3/8/2016	10:17 AM	21.34	21.34	21.3	21.3	6251
3/8/2016	10:18 AM	21.32	21.375	21.32	21.3599	38034
3/8/2016	10:19 AM	21.34	21.37	21.32	21.32	14347
3/8/2016	10:20 AM	21.39	21.4	21.33	21.34	18396
3/8/2016	10:21 AM	21.3	21.41	21.2501	21.39	74637
3/8/2016	10:22 AM	21.3	21.32	21.29	21.29	21903
3/8/2016	10:23 AM	21.32	21.331	21.3	21.3	25671
3/8/2016	10:24 AM	21.31	21.32	21.29	21.32	10726
3/8/2016	10:25 AM	21.39	21.39	21.29	21.29	7681
3/8/2016	10:26 AM	21.4399	21.44	21.39	21.39	24207
3/8/2016	10:27 AM	21.4501	21.499	21.42	21.4399	55742
3/8/2016	10:28 AM	21.47	21.47	21.45	21.46	27433
3/8/2016	10:29 AM	21.5	21.5199	21.46	21.47	93480
3/8/2016	10:30 AM	21.52	21.52	21.49	21.5	95756
3/8/2016	10:31 AM	21.5195	21.57	21.51	21.53	124695
3/8/2016	10:32 AM	21.5095	21.51	21.47	21.5	24404
3/8/2016	10:33 AM	21.4801	21.49	21.4801	21.489	6564
3/8/2016	10:34 AM	21.4501	21.49	21.4401	21.49	53279
3/8/2016	10:35 AM	21.47	21.48	21.4435	21.4599	11218
3/8/2016	10:36 AM	21.4501	21.46	21.44	21.45	16268
3/8/2016	10:37 AM	21.385	21.49	21.3775	21.45	54231
3/8/2016	10:38 AM	21.42	21.42	21.381	21.39	14006
3/8/2016	10:39 AM	21.45	21.46	21.4199	21.42	28625
3/8/2016	10:40 AM	21.43	21.45	21.43	21.45	13050
3/8/2016	10:41 AM	21.485	21.4999	21.44	21.45	61425
3/8/2016	10:42 AM	21.51	21.53	21.47	21.49	154384
3/8/2016	10:43 AM	21.5	21.51	21.48	21.51	17763
3/8/2016	10:44 AM	21.51	21.53	21.49	21.49	122917
3/8/2016	10:45 AM	21.55	21.55	21.5	21.52	157323
3/8/2016	10:46 AM	21.57	21.57	21.54	21.54	154468
3/8/2016	10:47 AM	21.5389	21.565	21.5211	21.56	33246
3/8/2016	10:48 AM	21.56	21.56	21.52	21.53	57665
3/8/2016	10:49 AM	21.55	21.57	21.54	21.56	24007
3/8/2016	10:50 AM	21.54	21.545	21.5009	21.54	10057
3/8/2016	10:51 AM	21.5	21.55	21.5	21.55	25854
3/8/2016	10:52 AM	21.48	21.5	21.457	21.49	41949
3/8/2016	10:53 AM	21.51	21.51	21.489	21.49	22924
3/8/2016	10:54 AM	21.466	21.5	21.466	21.495	36234
3/8/2016	10:55 AM	21.4867	21.49	21.465	21.47	25111
3/8/2016	10:56 AM	21.4901	21.5	21.48	21.48	2400
3/8/2016	10:57 AM	21.4978	21.51	21.4899	21.51	12951
3/8/2016	10:58 AM	21.4605	21.48	21.44	21.48	28492
3/8/2016	10:59 AM	21.47	21.48	21.455	21.465	7982
3/8/2016	11:00 AM	21.42	21.51	21.42	21.475	96978
3/8/2016	11:01 AM	21.44	21.45	21.41	21.42	29031
3/8/2016	11:02 AM	21.41	21.43	21.41	21.43	72138
3/8/2016	11:03 AM	21.36	21.4	21.36	21.39	65381
3/8/2016	11:04 AM	21.36	21.395	21.36	21.3601	21337
3/8/2016	11:05 AM	21.31	21.35	21.3	21.35	38494
3/8/2016	11:06 AM	21.2999	21.33	21.28	21.31	55501
3/8/2016	11:07 AM	21.32	21.33	21.29	21.29	76503
3/8/2016	11:08 AM	21.29	21.3299	21.29	21.3299	18844
3/8/2016	11:09 AM	21.27	21.29	21.26	21.27	23758
3/8/2016	11:10 AM	21.299	21.3	21.27	21.27	11700
3/8/2016	11:11 AM	21.33	21.33	21.28	21.29	30393
3/8/2016	11:12 AM	21.32	21.33	21.3001	21.33	17775
3/8/2016	11:13 AM	21.34	21.34	21.31	21.32	44471
3/8/2016	11:14 AM	21.365	21.39	21.35	21.35	30019
3/8/2016	11:15 AM	21.4	21.41	21.36	21.36	5700
3/8/2016	11:16 AM	21.35	21.4085	21.3463	21.4	31324
3/8/2016	11:17 AM	21.3	21.3501	21.3	21.3501	9626
3/8/2016	11:18 AM	21.28	21.3	21.2701	21.295	3664
3/8/2016	11:19 AM	21.3	21.31	21.29	21.3	12970
3/8/2016	11:20 AM	21.329	21.329	21.291	21.291	8263
3/8/2016	11:21 AM	21.33	21.33	21.3183	21.33	11017
3/8/2016	11:22 AM	21.32	21.33	21.32	21.32	8494
3/8/2016	11:23 AM	21.33	21.33	21.3	21.32	3303
3/8/2016	11:24 AM	21.41	21.41	21.32	21.32	24631
3/8/2016	11:25 AM	21.37	21.4	21.37	21.4	29586
3/8/2016	11:26 AM	21.33	21.36	21.33	21.36	21911
3/8/2016	11:27 AM	21.289	21.32	21.289	21.32	10250
3/8/2016	11:28 AM	21.2499	21.28	21.22	21.28	70993
3/8/2016	11:29 AM	21.2	21.24	21.19	21.24	17754
3/8/2016	11:30 AM	21.27	21.27	21.21	21.21	16220
3/8/2016	11:31 AM	21.2385	21.27	21.23	21.27	7302
3/8/2016	11:32 AM	21.2305	21.2499	21.21	21.23	32670
3/8/2016	11:33 AM	21.24	21.25	21.235	21.235	7300
3/8/2016	11:34 AM	21.29	21.3	21.24	21.24	28138
3/8/2016	11:35 AM	21.32	21.32	21.25	21.28	8752
3/8/2016	11:36 AM	21.31	21.32	21.3	21.32	8806
3/8/2016	11:37 AM	21.3	21.34	21.29	21.31	4233
3/8/2016	11:38 AM	21.29	21.31	21.289	21.29	3500
3/8/2016	11:39 AM	21.33	21.33	21.3	21.3	29240
3/8/2016	11:40 AM	21.33	21.3364	21.3283	21.33	3648
3/8/2016	11:41 AM	21.33	21.36	21.32	21.32	15872
3/8/2016	11:42 AM	21.27	21.33	21.27	21.33	36284
3/8/2016	11:43 AM	21.27	21.29	21.27	21.27	7277
3/8/2016	11:44 AM	21.3	21.3	21.27	21.27	24987
3/8/2016	11:45 AM	21.27	21.3	21.27	21.3	13480
3/8/2016	11:46 AM	21.2736	21.2736	21.25	21.27	5638
3/8/2016	11:47 AM	21.27	21.27	21.27	21.27	1008
3/8/2016	11:48 AM	21.26	21.27	21.24	21.27	25638
3/8/2016	11:49 AM	21.265	21.28	21.265	21.2664	4504
3/8/2016	11:50 AM	21.289	21.29	21.26	21.26	23055
3/8/2016	11:51 AM	21.23	21.28	21.215	21.28	8600
3/8/2016	11:52 AM	21.12	21.22	21.12	21.22	140725
3/8/2016	11:53 AM	21.145	21.16	21.11	21.113	23775
3/8/2016	11:54 AM	21.15	21.16	21.15	21.15	5900
3/8/2016	11:55 AM	21.17	21.18	21.149	21.15	18325
3/8/2016	11:56 AM	21.111	21.15	21.1	21.15	17465
3/8/2016	11:57 AM	21.16	21.16	21.115	21.1199	33537
3/8/2016	11:58 AM	21.16	21.18	21.15	21.15	21263
3/8/2016	11:59 AM	21.14	21.1483	21.11	21.1483	12000
3/8/2016	12:00 PM	21.139	21.14	21.111	21.13	10500
3/8/2016	12:01 PM	21.15	21.17	21.14	21.14	4850
3/8/2016	12:02 PM	21.14	21.14	21.1	21.14	12920
3/8/2016	12:03 PM	21.2168	21.2168	21.16	21.16	55506
3/8/2016	12:04 PM	21.19	21.2	21.18	21.2	11821
3/8/2016	12:05 PM	21.19	21.1999	21.18	21.1999	16647
3/8/2016	12:06 PM	21.17	21.18	21.17	21.18	5700
3/8/2016	12:07 PM	21.15	21.16	21.14	21.16	19187
3/8/2016	12:08 PM	21.14	21.16	21.14	21.1462	19666
3/8/2016	12:09 PM	21.1	21.1399	21.09	21.1399	14126
3/8/2016	12:10 PM	21.1	21.1099	21.08	21.1	16405
3/8/2016	12:11 PM	21.0899	21.1	21.08	21.09	19082
3/8/2016	12:12 PM	21.08	21.089	21.0751	21.08	4931
3/8/2016	12:13 PM	21.09	21.09	21.0792	21.08	14720
3/8/2016	12:14 PM	21.11	21.12	21.09	21.09	28557
3/8/2016	12:15 PM	21.13	21.13	21.09	21.11	20598
3/8/2016	12:16 PM	21.1301	21.141	21.12	21.14	19941
3/8/2016	12:17 PM	21.11	21.13	21.1	21.13	2867
3/8/2016	12:18 PM	21.08	21.11	21.07	21.11	18554
3/8/2016	12:19 PM	21.02	21.07	21.01	21.07	26894
3/8/2016	12:20 PM	21	21.0162	20.9799	21.01	157922
3/8/2016	12:21 PM	20.995	21.015	20.995	21	19292
3/8/2016	12:22 PM	21	21	20.96	20.99	32489
3/8/2016	12:23 PM	21	21.02	20.99	21	8038
3/8/2016	12:24 PM	21	21	20.99	20.9901	1879
3/8/2016	12:25 PM	21.02	21.02	20.999	21	5752
3/8/2016	12:26 PM	21.02	21.02	21.0189	21.02	14700
3/8/2016	12:27 PM	21.02	21.04	21.0199	21.02	16905
3/8/2016	12:28 PM	21.04	21.05	21	21.0161	14840
3/8/2016	12:29 PM	21.0568	21.06	21.04	21.0492	17201
3/8/2016	12:30 PM	21.0515	21.0701	21.0464	21.06	10776
3/8/2016	12:31 PM	21.0362	21.05	21.03	21.05	26371
3/8/2016	12:32 PM	21.06	21.074	21.04	21.04	13295
3/8/2016	12:33 PM	21.07	21.08	21.0524	21.0524	3500
3/8/2016	12:34 PM	21.06	21.08	21.05	21.07	15232
3/8/2016	12:35 PM	21.1068	21.1068	21.06	21.06	18883
3/8/2016	12:36 PM	21.1062	21.11	21.09	21.105	5175
3/8/2016	12:37 PM	21.13	21.14	21.1	21.1	46233
3/8/2016	12:38 PM	21.13	21.15	21.13	21.14	10424
3/8/2016	12:39 PM	21.11	21.13	21.11	21.12	5821
3/8/2016	12:40 PM	21.14	21.14	21.1	21.1099	21380
3/8/2016	12:41 PM	21.13	21.16	21.13	21.1468	65292
3/8/2016	12:42 PM	21.11	21.13	21.11	21.13	600
3/8/2016	12:43 PM	21.11	21.1162	21.109	21.11	2384
3/8/2016	12:44 PM	21.12	21.1262	21.11	21.11	11600
3/8/2016	12:45 PM	21.13	21.13	21.12	21.12	9200
3/8/2016	12:46 PM	21.14	21.145	21.13	21.139	21491
3/8/2016	12:47 PM	21.1936	21.1936	21.14	21.14	6073
3/8/2016	12:48 PM	21.18	21.2065	21.17	21.2065	23392
3/8/2016	12:49 PM	21.16	21.19	21.16	21.19	7168
3/8/2016	12:50 PM	21.15	21.17	21.13	21.17	46858
3/8/2016	12:51 PM	21.16	21.18	21.16	21.16	9650
3/8/2016	12:52 PM	21.16	21.16	21.14	21.15	2709
3/8/2016	12:53 PM	21.16	21.19	21.16	21.16	14057
3/8/2016	12:54 PM	21.19	21.19	21.17	21.18	1300
3/8/2016	12:55 PM	21.2	21.22	21.2	21.21	2400
3/8/2016	12:56 PM	21.17	21.2	21.16	21.2	8500
3/8/2016	12:57 PM	21.19	21.19	21.1799	21.1799	9167
3/8/2016	12:58 PM	21.17	21.2	21.17	21.2	9912
3/8/2016	12:59 PM	21.14	21.177	21.14	21.17	10051
3/8/2016	1:00 PM	21.15	21.16	21.14	21.14	11133
3/8/2016	1:01 PM	21.14	21.15	21.14	21.14	7439
3/8/2016	1:02 PM	21.13	21.16	21.13	21.16	5554
3/8/2016	1:03 PM	21.16	21.16	21.12	21.12	25500
3/8/2016	1:04 PM	21.16	21.16	21.15	21.16	900
3/8/2016	1:05 PM	21.15	21.16	21.14	21.15	4812
3/8/2016	1:06 PM	21.15	21.15	21.13	21.15	2963
3/8/2016	1:07 PM	21.16	21.19	21.157	21.16	7300
3/8/2016	1:08 PM	21.14	21.16	21.14	21.15	11537
3/8/2016	1:09 PM	21.14	21.15	21.14	21.14	4199
3/8/2016	1:10 PM	21.16	21.17	21.15	21.15	11033
3/8/2016	1:11 PM	21.175	21.18	21.14	21.15	2800
3/8/2016	1:12 PM	21.2	21.2	21.1792	21.1792	9943
3/8/2016	1:13 PM	21.21	21.24	21.205	21.21	32974
3/8/2016	1:14 PM	21.21	21.22	21.2	21.2112	15460
3/8/2016	1:15 PM	21.23	21.23	21.2	21.2	3500
3/8/2016	1:16 PM	21.21	21.25	21.21	21.23	7621
3/8/2016	1:17 PM	21.18	21.2	21.18	21.19	7123
3/8/2016	1:18 PM	21.13	21.17	21.12	21.17	22891
3/8/2016	1:19 PM	21.14	21.15	21.12	21.1201	13690
3/8/2016	1:20 PM	21.15	21.16	21.15	21.15	1400
3/8/2016	1:21 PM	21.17	21.17	21.14	21.1583	2268
3/8/2016	1:22 PM	21.12	21.16	21.12	21.15	1900
3/8/2016	1:23 PM	21.07	21.11	21.05	21.1	36573
3/8/2016	1:24 PM	21.09	21.099	21.08	21.08	1596
3/8/2016	1:25 PM	21.09	21.1	21.08	21.08	5192
3/8/2016	1:26 PM	21.08	21.1	21.08	21.09	1915
3/8/2016	1:27 PM	21.08	21.09	21.07	21.08	1400
3/8/2016	1:28 PM	21.0476	21.0777	21.04	21.0777	14070
3/8/2016	1:29 PM	21.062	21.062	21.04	21.0401	16500
3/8/2016	1:30 PM	21.06	21.08	21.06	21.0641	2100
3/8/2016	1:31 PM	21.06	21.07	21.06	21.06	86055
3/8/2016	1:32 PM	21.05	21.05	21.04	21.05	4700
3/8/2016	1:33 PM	21.0168	21.05	21.01	21.05	41379
3/8/2016	1:34 PM	21.03	21.03	21	21.01	40374
3/8/2016	1:35 PM	21.0399	21.04	21.03	21.04	7199
3/8/2016	1:36 PM	21.01	21.03	21	21.03	19215
3/8/2016	1:37 PM	20.98	21	20.97	21	37385
3/8/2016	1:38 PM	20.96	20.97	20.94	20.97	51601
3/8/2016	1:39 PM	20.971	20.98	20.97	20.97	1375
3/8/2016	1:40 PM	20.98	20.9899	20.971	20.98	17025
3/8/2016	1:41 PM	20.9862	20.99	20.9762	20.979	5050
3/8/2016	1:42 PM	20.9862	20.9865	20.98	20.9838	2000
3/8/2016	1:43 PM	20.98	20.98	20.96	20.98	11300
3/8/2016	1:44 PM	21	21.01	20.98	20.98	4990
3/8/2016	1:45 PM	21.029	21.029	20.99	20.99	11420
3/8/2016	1:46 PM	21.0099	21.02	21.0085	21.02	4714
3/8/2016	1:47 PM	21.019	21.03	21.0005	21.005	26041
3/8/2016	1:48 PM	21.01	21.03	21	21.03	3900
3/8/2016	1:49 PM	20.99	21.0183	20.99	21.01	8761
3/8/2016	1:50 PM	21.029	21.029	20.99	20.99	14243
3/8/2016	1:51 PM	21.02	21.03	21.02	21.03	4451
3/8/2016	1:52 PM	21.03	21.039	21.03	21.03	4579
3/8/2016	1:53 PM	21.05	21.07	21.04	21.05	13050
3/8/2016	1:54 PM	21.06	21.0662	21.045	21.05	13166
3/8/2016	1:55 PM	21.07	21.0799	21.07	21.07	11988
3/8/2016	1:56 PM	21.03	21.06	21.03	21.06	5100
3/8/2016	1:57 PM	21.03	21.03	21.02	21.03	5000
3/8/2016	1:58 PM	21.03	21.04	21.02	21.02	18097
3/8/2016	1:59 PM	21.035	21.05	21.03	21.03	7114
3/8/2016	2:00 PM	21.0303	21.0303	21.02	21.03	3400
3/8/2016	2:01 PM	21.09	21.1	21.0499	21.0499	6647
3/8/2016	2:02 PM	21.09	21.099	21.08	21.08	24178
3/8/2016	2:03 PM	21.09	21.11	21.09	21.0963	50272
3/8/2016	2:04 PM	21.05	21.09	21.05	21.09	15454
3/8/2016	2:05 PM	21.045	21.05	21.04	21.05	3725
3/8/2016	2:06 PM	21.04	21.05	21.04	21.04	4077
3/8/2016	2:07 PM	21.03	21.03	21.02	21.03	10364
3/8/2016	2:08 PM	21.05	21.05	21.03	21.03	3278
3/8/2016	2:09 PM	21.02	21.059	21.02	21.055	6442
3/8/2016	2:10 PM	21.04	21.05	21.02	21.02	5148
3/8/2016	2:11 PM	21.02	21.04	21.02	21.04	4534
3/8/2016	2:12 PM	21.04	21.05	21.01	21.02	7973
3/8/2016	2:13 PM	21.0101	21.03	21.01	21.02	24026
3/8/2016	2:14 PM	21.01	21.015	21.01	21.01	4381
3/8/2016	2:15 PM	21.05	21.05	21.01	21.01	14712
3/8/2016	2:16 PM	21.11	21.12	21.04	21.04	46169
3/8/2016	2:17 PM	21.1192	21.12	21.09	21.11	24259
3/8/2016	2:18 PM	21.11	21.12	21.11	21.11	5924
3/8/2016	2:19 PM	21.081	21.115	21.081	21.11	8000
3/8/2016	2:20 PM	21.09	21.09	21.08	21.08	2949
3/8/2016	2:21 PM	21.07	21.08	21.07	21.08	2135
3/8/2016	2:22 PM	21.08	21.08	21.07	21.07	1900
3/8/2016	2:23 PM	21.0695	21.09	21.06	21.09	4196
3/8/2016	2:24 PM	21.08	21.1	21.07	21.07	4977
3/8/2016	2:25 PM	21.19	21.19	21.09	21.09	10836
3/8/2016	2:26 PM	21.1801	21.2	21.1639	21.2	8362
3/8/2016	2:27 PM	21.17	21.1999	21.17	21.19	11915
3/8/2016	2:28 PM	21.215	21.22	21.162	21.162	17358
3/8/2016	2:29 PM	21.22	21.2501	21.2199	21.22	42997
3/8/2016	2:30 PM	21.2101	21.24	21.2101	21.23	9309
3/8/2016	2:31 PM	21.1899	21.215	21.1899	21.215	13135
3/8/2016	2:32 PM	21.2101	21.2101	21.19	21.2	7866
3/8/2016	2:33 PM	21.229	21.229	21.2099	21.219	15059
3/8/2016	2:34 PM	21.22	21.23	21.21	21.21	4400
3/8/2016	2:35 PM	21.19	21.22	21.19	21.22	9596
3/8/2016	2:36 PM	21.219	21.22	21.19	21.19	5475
3/8/2016	2:37 PM	21.21	21.23	21.21	21.22	9753
3/8/2016	2:38 PM	21.23	21.24	21.21	21.21	6698
3/8/2016	2:39 PM	21.2699	21.27	21.22	21.22	12243
3/8/2016	2:40 PM	21.24	21.269	21.24	21.26	9600
3/8/2016	2:41 PM	21.29	21.29	21.24	21.25	20133
3/8/2016	2:42 PM	21.28	21.29	21.27	21.29	3356
3/8/2016	2:43 PM	21.25	21.28	21.25	21.28	7904
3/8/2016	2:44 PM	21.2	21.26	21.191	21.25	36061
3/8/2016	2:45 PM	21.211	21.2139	21.2036	21.2036	2332
3/8/2016	2:46 PM	21.23	21.23	21.21	21.21	3548
3/8/2016	2:47 PM	21.225	21.2311	21.22	21.23	7800
3/8/2016	2:48 PM	21.21	21.22	21.191	21.22	2650
3/8/2016	2:49 PM	21.22	21.225	21.21	21.21	3494
3/8/2016	2:50 PM	21.27	21.28	21.22	21.22	21300
3/8/2016	2:51 PM	21.318	21.33	21.2764	21.2764	23517
3/8/2016	2:52 PM	21.33	21.35	21.32	21.32	44000
3/8/2016	2:53 PM	21.32	21.33	21.31	21.32	16866
3/8/2016	2:54 PM	21.32	21.338	21.3	21.32	22270
3/8/2016	2:55 PM	21.29	21.34	21.29	21.3285	10198
3/8/2016	2:56 PM	21.32	21.33	21.31	21.31	6800
3/8/2016	2:57 PM	21.3	21.32	21.3	21.32	5849
3/8/2016	2:58 PM	21.3	21.3039	21.2922	21.2922	2511
3/8/2016	2:59 PM	21.27	21.3	21.25	21.3	27327
3/8/2016	3:00 PM	21.3	21.3	21.2761	21.278	13457
3/8/2016	3:01 PM	21.26	21.31	21.25	21.3	7838
3/8/2016	3:02 PM	21.3	21.31	21.28	21.28	6030
3/8/2016	3:03 PM	21.32	21.33	21.3	21.31	17598
3/8/2016	3:04 PM	21.36	21.37	21.319	21.32	21759
3/8/2016	3:05 PM	21.37	21.37	21.355	21.36	17640
3/8/2016	3:06 PM	21.37	21.38	21.36	21.38	13476
3/8/2016	3:07 PM	21.35	21.39	21.34	21.38	50629
3/8/2016	3:08 PM	21.35	21.37	21.35	21.36	13767
3/8/2016	3:09 PM	21.37	21.37	21.34	21.35	18600
3/8/2016	3:10 PM	21.37	21.39	21.36	21.3698	35279
3/8/2016	3:11 PM	21.39	21.4	21.3759	21.38	27576
3/8/2016	3:12 PM	21.34	21.39	21.34	21.38	25028
3/8/2016	3:13 PM	21.299	21.3377	21.29	21.33	9918
3/8/2016	3:14 PM	21.33	21.33	21.3	21.3	13012
3/8/2016	3:15 PM	21.34	21.36	21.33	21.34	30470
3/8/2016	3:16 PM	21.39	21.39	21.32	21.34	24081
3/8/2016	3:17 PM	21.38	21.399	21.37	21.399	16076
3/8/2016	3:18 PM	21.37	21.4	21.37	21.375	18341
3/8/2016	3:19 PM	21.41	21.41	21.37	21.375	22693
3/8/2016	3:20 PM	21.4101	21.43	21.41	21.41	21053
3/8/2016	3:21 PM	21.4051	21.44	21.4051	21.419	62837
3/8/2016	3:22 PM	21.37	21.42	21.36	21.41	28143
3/8/2016	3:23 PM	21.39	21.39	21.36	21.36	6055
3/8/2016	3:24 PM	21.38	21.4	21.38	21.38	8650
3/8/2016	3:25 PM	21.34	21.37	21.34	21.37	12841
3/8/2016	3:26 PM	21.3539	21.369	21.33	21.33	11549
3/8/2016	3:27 PM	21.37	21.39	21.36	21.36	1750
3/8/2016	3:28 PM	21.4	21.41	21.37	21.37	17339
3/8/2016	3:29 PM	21.42	21.42	21.39	21.4	19876
3/8/2016	3:30 PM	21.45	21.46	21.43	21.43	32300
3/8/2016	3:31 PM	21.43	21.47	21.43	21.45	26400
3/8/2016	3:32 PM	21.438	21.438	21.41	21.43	7900
3/8/2016	3:33 PM	21.43	21.445	21.425	21.43	35972
3/8/2016	3:34 PM	21.41	21.44	21.41	21.43	9227
3/8/2016	3:35 PM	21.4	21.42	21.3871	21.41	21713
3/8/2016	3:36 PM	21.37	21.4	21.37	21.4	9271
3/8/2016	3:37 PM	21.43	21.43	21.37	21.3799	11347
3/8/2016	3:38 PM	21.445	21.445	21.3901	21.44	16633
3/8/2016	3:39 PM	21.43	21.44	21.425	21.44	5200
3/8/2016	3:40 PM	21.44	21.441	21.43	21.43	3700
3/8/2016	3:41 PM	21.4101	21.455	21.41	21.441	26140
3/8/2016	3:42 PM	21.45	21.47	21.4125	21.4125	27489
3/8/2016	3:43 PM	21.42	21.45	21.42	21.45	9828
3/8/2016	3:44 PM	21.383	21.42	21.37	21.42	54536
3/8/2016	3:45 PM	21.4	21.4176	21.39	21.39	19427
3/8/2016	3:46 PM	21.38	21.41	21.35	21.4	47614
3/8/2016	3:47 PM	21.4	21.4	21.38	21.38	24463
3/8/2016	3:48 PM	21.42	21.425	21.395	21.395	14008
3/8/2016	3:49 PM	21.41	21.43	21.4031	21.41	20600
3/8/2016	3:50 PM	21.48	21.48	21.405	21.41	58786
3/8/2016	3:51 PM	21.5	21.51	21.47	21.48	72397
3/8/2016	3:52 PM	21.5	21.529	21.48	21.491	73774
3/8/2016	3:53 PM	21.527	21.54	21.49	21.49	49023
3/8/2016	3:54 PM	21.5661	21.5661	21.53	21.5341	58088
3/8/2016	3:55 PM	21.59	21.6	21.56	21.57	61131
3/8/2016	3:56 PM	21.66	21.66	21.5985	21.5985	73185
3/8/2016	3:57 PM	21.66	21.6899	21.659	21.66	76038
3/8/2016	3:58 PM	21.6007	21.66	21.6	21.65	125589
3/8/2016	3:59 PM	21.62	21.6499	21.61	21.61	53033
3/8/2016	4:00 PM	21.58	21.62	21.545	21.62	87662
3/9/2016	9:31 AM	21.31	21.36	21.31	21.322	50508
3/9/2016	9:32 AM	21.4	21.4	21.3	21.31	25459
3/9/2016	9:33 AM	21.35	21.39	21.34	21.37	44282
3/9/2016	9:34 AM	21.389	21.4	21.33	21.33	24562
3/9/2016	9:35 AM	21.42	21.42	21.3739	21.38	21130
3/9/2016	9:36 AM	21.54	21.56	21.4295	21.4295	57851
3/9/2016	9:37 AM	21.56	21.58	21.53	21.55	40511
3/9/2016	9:38 AM	21.52	21.55	21.52	21.55	42197
3/9/2016	9:39 AM	21.5401	21.55	21.5099	21.52	52638
3/9/2016	9:40 AM	21.51	21.55	21.5	21.55	43865
3/9/2016	9:41 AM	21.441	21.508	21.44	21.5	82840
3/9/2016	9:42 AM	21.47	21.48	21.44	21.44	28592
3/9/2016	9:43 AM	21.501	21.52	21.46	21.48	15466
3/9/2016	9:44 AM	21.5583	21.5583	21.5	21.51	17930
3/9/2016	9:45 AM	21.48	21.56	21.4635	21.55	46923
3/9/2016	9:46 AM	21.54	21.5595	21.49	21.49	25213
3/9/2016	9:47 AM	21.5349	21.5603	21.52	21.55	44845
3/9/2016	9:48 AM	21.59	21.61	21.53	21.53	49664
3/9/2016	9:49 AM	21.6265	21.64	21.59	21.59	35256
3/9/2016	9:50 AM	21.6	21.62	21.57	21.62	24767
3/9/2016	9:51 AM	21.6799	21.68	21.59	21.595	66739
3/9/2016	9:52 AM	21.6723	21.69	21.635	21.68	18320
3/9/2016	9:53 AM	21.67	21.6964	21.6439	21.68	28115
3/9/2016	9:54 AM	21.64	21.7	21.64	21.68	54417
3/9/2016	9:55 AM	21.6338	21.65	21.61	21.64	23089
3/9/2016	9:56 AM	21.62	21.63	21.6	21.63	24296
3/9/2016	9:57 AM	21.61	21.62	21.591	21.61	13276
3/9/2016	9:58 AM	21.615	21.615	21.59	21.599	16166
3/9/2016	9:59 AM	21.59	21.62	21.59	21.6101	15112
3/9/2016	10:00 AM	21.57	21.59	21.55	21.581	42065
3/9/2016	10:01 AM	21.54	21.5738	21.51	21.5738	36529
3/9/2016	10:02 AM	21.55	21.56	21.51	21.5438	57028
3/9/2016	10:03 AM	21.57	21.6	21.55	21.55	39844
3/9/2016	10:04 AM	21.51	21.56	21.51	21.56	20900
3/9/2016	10:05 AM	21.53	21.531	21.45	21.5	59626
3/9/2016	10:06 AM	21.53	21.53	21.5	21.52	7181
3/9/2016	10:07 AM	21.51	21.52	21.49	21.52	33808
3/9/2016	10:08 AM	21.55	21.58	21.495	21.51	55538
3/9/2016	10:09 AM	21.59	21.599	21.55	21.57	32652
3/9/2016	10:10 AM	21.58	21.58	21.53	21.58	24483
3/9/2016	10:11 AM	21.54	21.585	21.52	21.5799	16694
3/9/2016	10:12 AM	21.5433	21.57	21.53	21.55	21051
3/9/2016	10:13 AM	21.49	21.539	21.49	21.539	15068
3/9/2016	10:14 AM	21.55	21.55	21.48	21.48	23685
3/9/2016	10:15 AM	21.53	21.555	21.52	21.54	15951
3/9/2016	10:16 AM	21.42	21.53	21.42	21.53	48006
3/9/2016	10:17 AM	21.46	21.475	21.43	21.43	18723
3/9/2016	10:18 AM	21.4999	21.4999	21.44	21.45	29715
3/9/2016	10:19 AM	21.49	21.49	21.45	21.4856	8059
3/9/2016	10:20 AM	21.5027	21.53	21.49	21.49	10996
3/9/2016	10:21 AM	21.48	21.53	21.48	21.51	6122
3/9/2016	10:22 AM	21.49	21.5	21.45	21.47	25171
3/9/2016	10:23 AM	21.479	21.49	21.46	21.49	5612
3/9/2016	10:24 AM	21.43	21.45	21.415	21.45	23411
3/9/2016	10:25 AM	21.44	21.47	21.42	21.42	7700
3/9/2016	10:26 AM	21.42	21.45	21.42	21.44	7200
3/9/2016	10:27 AM	21.38	21.43	21.37	21.42	27468
3/9/2016	10:28 AM	21.4	21.43	21.38	21.38	34359
3/9/2016	10:29 AM	21.43	21.43	21.4	21.41	11039
3/9/2016	10:30 AM	21.38	21.4399	21.38	21.4399	37392
3/9/2016	10:31 AM	21.35	21.4237	21.35	21.39	49843
3/9/2016	10:32 AM	21.33	21.36	21.29	21.35	42594
3/9/2016	10:33 AM	21.38	21.4	21.34	21.34	11701
3/9/2016	10:34 AM	21.37	21.4299	21.37	21.38	13180
3/9/2016	10:35 AM	21.35	21.42	21.35	21.38	55309
3/9/2016	10:36 AM	21.262	21.37	21.261	21.34	37222
3/9/2016	10:37 AM	21.27	21.3	21.25	21.28	44559
3/9/2016	10:38 AM	21.23	21.28	21.22	21.26	36934
3/9/2016	10:39 AM	21.24	21.25	21.17	21.23	50404
3/9/2016	10:40 AM	21.22	21.27	21.2199	21.244	17104
3/9/2016	10:41 AM	21.22	21.23	21.21	21.23	12479
3/9/2016	10:42 AM	21.25	21.28	21.22	21.22	15470
3/9/2016	10:43 AM	21.251	21.279	21.23	21.26	44384
3/9/2016	10:44 AM	21.25	21.26	21.25	21.25	10000
3/9/2016	10:45 AM	21.27	21.27	21.23	21.25	19673
3/9/2016	10:46 AM	21.29	21.31	21.25	21.26	29143
3/9/2016	10:47 AM	21.29	21.2999	21.28	21.29	7200
3/9/2016	10:48 AM	21.31	21.3167	21.29	21.31	13427
3/9/2016	10:49 AM	21.31	21.33	21.28	21.3	11368
3/9/2016	10:50 AM	21.32	21.33	21.3	21.32	5088
3/9/2016	10:51 AM	21.4701	21.48	21.34	21.34	58248
3/9/2016	10:52 AM	21.51	21.539	21.49	21.49	70893
3/9/2016	10:53 AM	21.61	21.62	21.52	21.52	93109
3/9/2016	10:54 AM	21.55	21.61	21.55	21.61	22109
3/9/2016	10:55 AM	21.59	21.6	21.5481	21.5481	13277
3/9/2016	10:56 AM	21.565	21.65	21.565	21.62	46156
3/9/2016	10:57 AM	21.5693	21.58	21.5536	21.57	95193
3/9/2016	10:58 AM	21.615	21.6499	21.575	21.575	25015
3/9/2016	10:59 AM	21.6	21.62	21.58	21.61	89217
3/9/2016	11:00 AM	21.59	21.601	21.58	21.601	14047
3/9/2016	11:01 AM	21.53	21.6035	21.52	21.6	33718
3/9/2016	11:02 AM	21.5	21.54	21.4935	21.53	23374
3/9/2016	11:03 AM	21.47	21.52	21.47	21.5	8623
3/9/2016	11:04 AM	21.49	21.51	21.482	21.49	56718
3/9/2016	11:05 AM	21.5	21.51	21.485	21.49	7480
3/9/2016	11:06 AM	21.49	21.497	21.46	21.48	4210
3/9/2016	11:07 AM	21.47	21.51	21.47	21.49	9475
3/9/2016	11:08 AM	21.4901	21.51	21.48	21.48	8567
3/9/2016	11:09 AM	21.5	21.5	21.48	21.49	7811
3/9/2016	11:10 AM	21.4799	21.5359	21.4799	21.5	28773
3/9/2016	11:11 AM	21.48	21.48	21.43	21.48	63349
3/9/2016	11:12 AM	21.44	21.49	21.44	21.47	60743
3/9/2016	11:13 AM	21.49	21.49	21.44	21.44	8500
3/9/2016	11:14 AM	21.49	21.49	21.46	21.48	7283
3/9/2016	11:15 AM	21.48	21.5	21.47	21.48	9500
3/9/2016	11:16 AM	21.47	21.48	21.46	21.48	20965
3/9/2016	11:17 AM	21.45	21.47	21.45	21.46	5916
3/9/2016	11:18 AM	21.45	21.47	21.44	21.44	7632
3/9/2016	11:19 AM	21.43	21.47	21.388	21.44	14287
3/9/2016	11:20 AM	21.39	21.42	21.39	21.42	22156
3/9/2016	11:21 AM	21.45	21.45	21.37	21.37	44207
3/9/2016	11:22 AM	21.409	21.45	21.39	21.45	11662
3/9/2016	11:23 AM	21.42	21.4272	21.41	21.41	15128
3/9/2016	11:24 AM	21.42	21.43	21.4	21.42	13499
3/9/2016	11:25 AM	21.37	21.41	21.36	21.41	4464
3/9/2016	11:26 AM	21.33	21.362	21.33	21.362	15416
3/9/2016	11:27 AM	21.35	21.3599	21.31	21.3395	10050
3/9/2016	11:28 AM	21.35	21.37	21.34	21.3568	20814
3/9/2016	11:29 AM	21.33	21.3422	21.32	21.34	28250
3/9/2016	11:30 AM	21.32	21.35	21.32	21.34	16757
3/9/2016	11:31 AM	21.25	21.31	21.22	21.31	217210
3/9/2016	11:32 AM	21.25	21.27	21.25	21.26	20191
3/9/2016	11:33 AM	21.24	21.261	21.2365	21.24	7305
3/9/2016	11:34 AM	21.26	21.27	21.23	21.23	18200
3/9/2016	11:35 AM	21.3	21.31	21.269	21.269	49270
3/9/2016	11:36 AM	21.2977	21.3	21.28	21.29	10004
3/9/2016	11:37 AM	21.26	21.3	21.26	21.3	38455
3/9/2016	11:38 AM	21.28	21.28	21.241	21.26	11323
3/9/2016	11:39 AM	21.3	21.31	21.29	21.29	17323
3/9/2016	11:40 AM	21.29	21.3	21.27	21.3	3753
3/9/2016	11:41 AM	21.3	21.31	21.28	21.28	52473
3/9/2016	11:42 AM	21.31	21.31	21.29	21.29	6551
3/9/2016	11:43 AM	21.315	21.33	21.31	21.31	4576
3/9/2016	11:44 AM	21.3215	21.33	21.31	21.315	16300
3/9/2016	11:45 AM	21.29	21.32	21.29	21.32	7600
3/9/2016	11:46 AM	21.29	21.29	21.27	21.28	11181
3/9/2016	11:47 AM	21.315	21.325	21.3	21.3	8866
3/9/2016	11:48 AM	21.34	21.349	21.317	21.317	3033
3/9/2016	11:49 AM	21.31	21.337	21.31	21.335	3250
3/9/2016	11:50 AM	21.291	21.3	21.29	21.3	8208
3/9/2016	11:51 AM	21.31	21.31	21.29	21.295	31800
3/9/2016	11:52 AM	21.32	21.327	21.31	21.31	2313
3/9/2016	11:53 AM	21.28	21.32	21.28	21.32	28903
3/9/2016	11:54 AM	21.285	21.2972	21.28	21.28	7559
3/9/2016	11:55 AM	21.28	21.28	21.26	21.27	5736
3/9/2016	11:56 AM	21.29	21.29	21.27	21.27	5100
3/9/2016	11:57 AM	21.27	21.3	21.27	21.29	19317
3/9/2016	11:58 AM	21.26	21.26	21.24	21.26	30258
3/9/2016	11:59 AM	21.24	21.255	21.24	21.25	14766
3/9/2016	12:00 PM	21.23	21.24	21.21	21.24	18397
3/9/2016	12:01 PM	21.25	21.25	21.232	21.2399	28770
3/9/2016	12:02 PM	21.24	21.255	21.24	21.25	11310
3/9/2016	12:03 PM	21.26	21.26	21.245	21.2464	14407
3/9/2016	12:04 PM	21.2736	21.2736	21.27	21.27	2331
3/9/2016	12:05 PM	21.26	21.27	21.2599	21.27	10133
3/9/2016	12:06 PM	21.29	21.29	21.28	21.29	9416
3/9/2016	12:07 PM	21.26	21.29	21.26	21.29	20700
3/9/2016	12:08 PM	21.28	21.28	21.26	21.26	3892
3/9/2016	12:09 PM	21.3	21.31	21.2795	21.2795	6185
3/9/2016	12:10 PM	21.29	21.301	21.29	21.291	3400
3/9/2016	12:11 PM	21.29	21.295	21.29	21.29	2397
3/9/2016	12:12 PM	21.28	21.29	21.275	21.29	15610
3/9/2016	12:13 PM	21.29	21.3	21.29	21.29	5154
3/9/2016	12:14 PM	21.3	21.3088	21.28	21.28	3064
3/9/2016	12:15 PM	21.28	21.3	21.28	21.3	3445
3/9/2016	12:16 PM	21.27	21.28	21.26	21.27	5350
3/9/2016	12:17 PM	21.32	21.32	21.2799	21.2799	16209
3/9/2016	12:18 PM	21.32	21.32	21.3	21.32	39782
3/9/2016	12:19 PM	21.31	21.32	21.31	21.32	1100
3/9/2016	12:20 PM	21.28	21.31	21.28	21.3	9361
3/9/2016	12:21 PM	21.31	21.31	21.3	21.3	3100
3/9/2016	12:22 PM	21.27	21.3	21.27	21.3	7214
3/9/2016	12:23 PM	21.27	21.271	21.27	21.27	4408
3/9/2016	12:24 PM	21.27	21.27	21.27	21.27	1975
3/9/2016	12:25 PM	21.24	21.27	21.23	21.26	64096
3/9/2016	12:26 PM	21.25	21.27	21.24	21.24	11160
3/9/2016	12:27 PM	21.25	21.26	21.2499	21.25	6838
3/9/2016	12:28 PM	21.27	21.27	21.25	21.25	3419
3/9/2016	12:29 PM	21.28	21.28	21.27	21.27	2508
3/9/2016	12:30 PM	21.27	21.28	21.26	21.28	3832
3/9/2016	12:31 PM	21.25	21.2641	21.2486	21.2641	15200
3/9/2016	12:32 PM	21.2899	21.2899	21.265	21.265	9269
3/9/2016	12:33 PM	21.3	21.3	21.29	21.29	1107
3/9/2016	12:34 PM	21.28	21.28	21.28	21.28	3050
3/9/2016	12:35 PM	21.29	21.29	21.28	21.29	439
3/9/2016	12:36 PM	21.32	21.32	21.29	21.2999	10152
3/9/2016	12:37 PM	21.3305	21.3305	21.33	21.33	5325
3/9/2016	12:38 PM	21.35	21.35	21.331	21.335	3575
3/9/2016	12:39 PM	21.3443	21.36	21.34	21.36	7390
3/9/2016	12:40 PM	21.2999	21.3493	21.2999	21.3493	5325
3/9/2016	12:41 PM	21.33	21.33	21.3	21.3	875
3/9/2016	12:42 PM	21.302	21.32	21.302	21.32	3500
3/9/2016	12:43 PM	21.34	21.34	21.3	21.3	14400
3/9/2016	12:44 PM	21.33	21.33	21.3241	21.33	6500
3/9/2016	12:45 PM	21.38	21.384	21.32	21.33	63965
3/9/2016	12:46 PM	21.41	21.41	21.39	21.39	19000
3/9/2016	12:47 PM	21.4	21.41	21.3962	21.41	25135
3/9/2016	12:48 PM	21.43	21.44	21.41	21.41	17918
3/9/2016	12:49 PM	21.44	21.45	21.43	21.43	36917
3/9/2016	12:50 PM	21.4576	21.465	21.42	21.44	24302
3/9/2016	12:51 PM	21.44	21.455	21.44	21.45	14949
3/9/2016	12:52 PM	21.426	21.4552	21.426	21.4552	1969
3/9/2016	12:53 PM	21.41	21.43	21.41	21.43	498
3/9/2016	12:54 PM	21.4189	21.43	21.41	21.41	28050
3/9/2016	12:55 PM	21.43	21.44	21.42	21.42	7900
3/9/2016	12:56 PM	21.43	21.43	21.43	21.43	826
3/9/2016	12:57 PM	21.44	21.44	21.43	21.43	2479
3/9/2016	12:58 PM	21.42	21.4288	21.41	21.4288	5554
3/9/2016	12:59 PM	21.42	21.43	21.42	21.43	15396
3/9/2016	1:00 PM	21.43	21.4465	21.42	21.42	10625
3/9/2016	1:01 PM	21.45	21.46	21.439	21.439	11606
3/9/2016	1:02 PM	21.43	21.44	21.4199	21.44	4600
3/9/2016	1:03 PM	21.42	21.45	21.42	21.44	17400
3/9/2016	1:04 PM	21.41	21.43	21.4	21.43	12800
3/9/2016	1:05 PM	21.41	21.41	21.39	21.4	5052
3/9/2016	1:06 PM	21.4	21.41	21.4	21.409	7315
3/9/2016	1:07 PM	21.42	21.42	21.4	21.4	4332
3/9/2016	1:08 PM	21.43	21.4464	21.42	21.42	35272
3/9/2016	1:09 PM	21.41	21.44	21.41	21.43	7821
3/9/2016	1:10 PM	21.4299	21.44	21.4299	21.43	10971
3/9/2016	1:11 PM	21.409	21.428	21.4	21.428	7100
3/9/2016	1:12 PM	21.35	21.4	21.33	21.4	20884
3/9/2016	1:13 PM	21.367	21.37	21.35	21.35	4246
3/9/2016	1:14 PM	21.35	21.37	21.35	21.37	5614
3/9/2016	1:15 PM	21.355	21.37	21.351	21.36	4510
3/9/2016	1:16 PM	21.38	21.38	21.36	21.36	3796
3/9/2016	1:17 PM	21.37	21.39	21.37	21.39	4713
3/9/2016	1:18 PM	21.395	21.395	21.3799	21.3799	1600
3/9/2016	1:19 PM	21.4337	21.44	21.39	21.39	8271
3/9/2016	1:20 PM	21.43	21.43	21.43	21.43	300
3/9/2016	1:21 PM	21.43	21.43	21.43	21.43	270
3/9/2016	1:22 PM	21.4499	21.47	21.44	21.44	11851
3/9/2016	1:23 PM	21.44	21.44	21.42	21.44	11099
3/9/2016	1:24 PM	21.43	21.44	21.43	21.43	1900
3/9/2016	1:25 PM	21.43	21.43	21.43	21.43	700
3/9/2016	1:26 PM	21.4	21.42	21.4	21.42	5800
3/9/2016	1:27 PM	21.425	21.45	21.4	21.4	11073
3/9/2016	1:28 PM	21.425	21.43	21.42	21.42	15502
3/9/2016	1:29 PM	21.43	21.435	21.42	21.42	7814
3/9/2016	1:30 PM	21.41	21.425	21.4	21.42	11814
3/9/2016	1:31 PM	21.355	21.405	21.355	21.4	20002
3/9/2016	1:32 PM	21.36	21.37	21.36	21.36	2400
3/9/2016	1:33 PM	21.355	21.3799	21.35	21.3799	9505
3/9/2016	1:34 PM	21.375	21.375	21.3599	21.3599	11059
3/9/2016	1:35 PM	21.37	21.375	21.37	21.37	6000
3/9/2016	1:36 PM	21.31	21.375	21.31	21.37	19531
3/9/2016	1:37 PM	21.31	21.325	21.305	21.32	50571
3/9/2016	1:38 PM	21.33	21.33	21.301	21.311	24639
3/9/2016	1:40 PM	21.33	21.33	21.32	21.32	2900
3/9/2016	1:41 PM	21.34	21.34	21.33	21.3361	27984
3/9/2016	1:42 PM	21.35	21.3558	21.34	21.3558	2300
3/9/2016	1:43 PM	21.36	21.36	21.3489	21.35	2100
3/9/2016	1:44 PM	21.37	21.37	21.36	21.36	2253
3/9/2016	1:45 PM	21.36	21.36	21.351	21.36	1114
3/9/2016	1:46 PM	21.34	21.35	21.34	21.35	4053
3/9/2016	1:47 PM	21.35	21.35	21.33	21.34	27900
3/9/2016	1:48 PM	21.29	21.34	21.29	21.34	5097
3/9/2016	1:49 PM	21.295	21.3	21.29	21.29	950
3/9/2016	1:50 PM	21.26	21.28	21.24	21.28	28641
3/9/2016	1:51 PM	21.24	21.26	21.24	21.26	9025
3/9/2016	1:52 PM	21.24	21.2499	21.24	21.24	2300
3/9/2016	1:53 PM	21.25	21.25	21.25	21.25	300
3/9/2016	1:54 PM	21.28	21.28	21.251	21.251	10759
3/9/2016	1:55 PM	21.25	21.27	21.25	21.27	9365
3/9/2016	1:56 PM	21.25	21.25	21.25	21.25	699
3/9/2016	1:57 PM	21.26	21.26	21.24	21.24	8999
3/9/2016	1:58 PM	21.23	21.25	21.23	21.25	3819
3/9/2016	1:59 PM	21.1836	21.22	21.18	21.22	28167
3/9/2016	2:00 PM	21.22	21.22	21.19	21.19	6294
3/9/2016	2:01 PM	21.22	21.22	21.22	21.22	1477
3/9/2016	2:02 PM	21.21	21.225	21.21	21.225	13978
3/9/2016	2:03 PM	21.215	21.215	21.2	21.205	85077
3/9/2016	2:04 PM	21.2101	21.2299	21.21	21.2299	22400
3/9/2016	2:05 PM	21.2099	21.22	21.209	21.22	6158
3/9/2016	2:06 PM	21.191	21.21	21.19	21.21	54060
3/9/2016	2:07 PM	21.2	21.2	21.19	21.195	3800
3/9/2016	2:08 PM	21.21	21.219	21.19	21.19	7920
3/9/2016	2:09 PM	21.21	21.22	21.21	21.2199	3193
3/9/2016	2:10 PM	21.17	21.209	21.15	21.2	23432
3/9/2016	2:11 PM	21.1635	21.17	21.16	21.1637	7374
3/9/2016	2:12 PM	21.18	21.2	21.17	21.17	20955
3/9/2016	2:13 PM	21.19	21.1999	21.1863	21.19	7980
3/9/2016	2:14 PM	21.23	21.23	21.19	21.19	21485
3/9/2016	2:15 PM	21.23	21.24	21.22	21.235	43160
3/9/2016	2:16 PM	21.2	21.22	21.2	21.22	6861
3/9/2016	2:17 PM	21.2	21.21	21.1901	21.1901	2300
3/9/2016	2:18 PM	21.18	21.201	21.18	21.201	1755
3/9/2016	2:19 PM	21.19	21.19	21.19	21.19	2118
3/9/2016	2:20 PM	21.21	21.21	21.2	21.2	16666
3/9/2016	2:21 PM	21.26	21.26	21.21	21.21	37692
3/9/2016	2:22 PM	21.2258	21.255	21.2258	21.255	16907
3/9/2016	2:23 PM	21.24	21.25	21.229	21.229	14300
3/9/2016	2:24 PM	21.249	21.25	21.24	21.25	2275
3/9/2016	2:25 PM	21.2599	21.26	21.25	21.25	2707
3/9/2016	2:26 PM	21.24	21.245	21.24	21.2438	5324
3/9/2016	2:27 PM	21.25	21.25	21.235	21.2399	5652
3/9/2016	2:28 PM	21.22	21.24	21.22	21.24	2607
3/9/2016	2:29 PM	21.2	21.21	21.19	21.21	17299
3/9/2016	2:30 PM	21.19	21.22	21.19	21.1901	8928
3/9/2016	2:31 PM	21.2	21.21	21.1911	21.2	4500
3/9/2016	2:32 PM	21.2275	21.2275	21.21	21.21	1150
3/9/2016	2:33 PM	21.24	21.24	21.22	21.22	2548
3/9/2016	2:34 PM	21.31	21.32	21.25	21.25	58424
3/9/2016	2:35 PM	21.31	21.32	21.31	21.3152	6147
3/9/2016	2:36 PM	21.31	21.31	21.31	21.31	759
3/9/2016	2:37 PM	21.3	21.301	21.285	21.2935	20705
3/9/2016	2:38 PM	21.32	21.32	21.29	21.3	1477
3/9/2016	2:39 PM	21.31	21.329	21.31	21.329	6940
3/9/2016	2:40 PM	21.2848	21.3	21.2848	21.3	3134
3/9/2016	2:41 PM	21.293	21.3	21.29	21.29	1733
3/9/2016	2:42 PM	21.2901	21.3	21.29	21.3	3424
3/9/2016	2:43 PM	21.299	21.299	21.26	21.285	6400
3/9/2016	2:44 PM	21.3	21.3099	21.29	21.29	1111
3/9/2016	2:45 PM	21.25	21.29	21.25	21.29	1900
3/9/2016	2:46 PM	21.26	21.26	21.25	21.25	1137
3/9/2016	2:47 PM	21.27	21.27	21.25	21.25	926
3/9/2016	2:48 PM	21.27	21.2738	21.26	21.27	2200
3/9/2016	2:49 PM	21.23	21.28	21.23	21.27	10334
3/9/2016	2:50 PM	21.24	21.2599	21.24	21.24	8400
3/9/2016	2:51 PM	21.21	21.24	21.21	21.24	1050
3/9/2016	2:52 PM	21.2	21.21	21.191	21.21	40475
3/9/2016	2:53 PM	21.24	21.24	21.21	21.21	20153
3/9/2016	2:54 PM	21.25	21.26	21.24	21.24	900
3/9/2016	2:55 PM	21.2715	21.2715	21.26	21.26	1283
3/9/2016	2:56 PM	21.24	21.25	21.24	21.25	10200
3/9/2016	2:57 PM	21.26	21.26	21.2599	21.2599	2175
3/9/2016	2:58 PM	21.23	21.25	21.23	21.25	12270
3/9/2016	2:59 PM	21.25	21.25	21.22	21.22	3250
3/9/2016	3:00 PM	21.23	21.25	21.22	21.25	5800
3/9/2016	3:01 PM	21.24	21.26	21.24	21.24	1228
3/9/2016	3:02 PM	21.23	21.2551	21.23	21.24	7025
3/9/2016	3:03 PM	21.22	21.24	21.22	21.24	5028
3/9/2016	3:04 PM	21.2051	21.22	21.2051	21.22	6600
3/9/2016	3:05 PM	21.21	21.22	21.21	21.22	5600
3/9/2016	3:06 PM	21.2	21.22	21.2	21.2175	12402
3/9/2016	3:07 PM	21.25	21.25	21.2	21.2	7555
3/9/2016	3:08 PM	21.2688	21.27	21.24	21.24	12361
3/9/2016	3:09 PM	21.3	21.31	21.25	21.26	4008
3/9/2016	3:10 PM	21.329	21.34	21.309	21.31	20714
3/9/2016	3:11 PM	21.34	21.34	21.319	21.32	18456
3/9/2016	3:12 PM	21.33	21.3699	21.32	21.34	18125
3/9/2016	3:13 PM	21.31	21.33	21.31	21.33	16930
3/9/2016	3:14 PM	21.32	21.32	21.3001	21.31	8623
3/9/2016	3:15 PM	21.33	21.3332	21.33	21.33	2011
3/9/2016	3:16 PM	21.3299	21.3538	21.315	21.3538	5271
3/9/2016	3:17 PM	21.33	21.33	21.32	21.3299	9276
3/9/2016	3:18 PM	21.3499	21.3499	21.3399	21.34	1000
3/9/2016	3:19 PM	21.3464	21.36	21.34	21.34	7545
3/9/2016	3:20 PM	21.37	21.37	21.35	21.35	7613
3/9/2016	3:21 PM	21.35	21.37	21.35	21.37	4338
3/9/2016	3:22 PM	21.35	21.35	21.34	21.35	6850
3/9/2016	3:23 PM	21.37	21.38	21.34	21.35	15951
3/9/2016	3:24 PM	21.36	21.39	21.36	21.38	2600
3/9/2016	3:25 PM	21.35	21.37	21.33	21.36	29667
3/9/2016	3:26 PM	21.3238	21.3383	21.3238	21.33	14800
3/9/2016	3:27 PM	21.31	21.35	21.31	21.3277	25743
3/9/2016	3:28 PM	21.3001	21.31	21.29	21.31	3604
3/9/2016	3:29 PM	21.28	21.31	21.28	21.2938	29037
3/9/2016	3:30 PM	21.3	21.3	21.28	21.2801	8373
3/9/2016	3:31 PM	21.29	21.319	21.282	21.31	10023
3/9/2016	3:32 PM	21.3	21.3	21.29	21.29	1000
3/9/2016	3:33 PM	21.32	21.34	21.31	21.31	9464
3/9/2016	3:34 PM	21.26	21.32	21.24	21.3062	34436
3/9/2016	3:35 PM	21.27	21.285	21.27	21.27	28645
3/9/2016	3:36 PM	21.27	21.29	21.27	21.28	10048
3/9/2016	3:37 PM	21.28	21.28	21.2565	21.27	25117
3/9/2016	3:38 PM	21.2599	21.29	21.2599	21.29	25666
3/9/2016	3:39 PM	21.27	21.27	21.2415	21.25	13564
3/9/2016	3:40 PM	21.26	21.27	21.251	21.27	13628
3/9/2016	3:41 PM	21.28	21.3	21.27	21.27	8384
3/9/2016	3:42 PM	21.27	21.29	21.27	21.28	22795
3/9/2016	3:43 PM	21.281	21.3266	21.28	21.28	17444
3/9/2016	3:44 PM	21.22	21.29	21.21	21.29	29362
3/9/2016	3:45 PM	21.25	21.25	21.23	21.23	31080
3/9/2016	3:46 PM	21.23	21.26	21.23	21.25	17007
3/9/2016	3:47 PM	21.265	21.265	21.23	21.23	18240
3/9/2016	3:48 PM	21.24	21.27	21.24	21.26	10159
3/9/2016	3:49 PM	21.25	21.25	21.24	21.25	3944
3/9/2016	3:50 PM	21.24	21.26	21.24	21.26	7747
3/9/2016	3:51 PM	21.25	21.26	21.2364	21.24	24302
3/9/2016	3:52 PM	21.26	21.26	21.23	21.2599	15299
3/9/2016	3:53 PM	21.24	21.27	21.24	21.26	13891
3/9/2016	3:54 PM	21.25	21.2599	21.24	21.24	12445
3/9/2016	3:55 PM	21.2349	21.26	21.23	21.2524	5724
3/9/2016	3:56 PM	21.27	21.27	21.24	21.24	12996
3/9/2016	3:57 PM	21.26	21.28	21.2599	21.27	20072
3/9/2016	3:58 PM	21.25	21.28	21.24	21.26	14934
3/9/2016	3:59 PM	21.24	21.28	21.24	21.25	21367
3/9/2016	4:00 PM	21.18	21.253	21.17	21.25	49829
3/10/2016	9:31 AM	21.025	21.06	20.89	20.91	56706
3/10/2016	9:32 AM	20.89	21.06	20.89	21.03	37461
3/10/2016	9:33 AM	20.83	20.95	20.82	20.8967	49053
3/10/2016	9:34 AM	20.88	20.9	20.8	20.84	56679
3/10/2016	9:35 AM	20.82	20.9	20.78	20.88	59053
3/10/2016	9:36 AM	20.9	20.9	20.8	20.82	52927
3/10/2016	9:37 AM	20.94	20.979	20.9	20.9	126027
3/10/2016	9:38 AM	20.91	20.939	20.89	20.93	41794
3/10/2016	9:39 AM	20.82	20.92	20.82	20.92	21917
3/10/2016	9:40 AM	20.74	20.83	20.74	20.83	98842
3/10/2016	9:41 AM	20.87	20.87	20.76	20.76	43549
3/10/2016	9:42 AM	20.8	20.91	20.8	20.88	38245
3/10/2016	9:43 AM	20.77	20.86	20.77	20.8	64151
3/10/2016	9:44 AM	20.85	20.87	20.8	20.8	50178
3/10/2016	9:45 AM	20.82	20.85	20.8	20.84	30444
3/10/2016	9:46 AM	20.79	20.865	20.79	20.82	43885
3/10/2016	9:47 AM	20.83	20.86	20.8	20.8	36674
3/10/2016	9:48 AM	20.85	20.9	20.843	20.843	33936
3/10/2016	9:49 AM	20.82	20.85	20.79	20.84	61399
3/10/2016	9:50 AM	20.73	20.82	20.72	20.82	54363
3/10/2016	9:51 AM	20.73	20.76	20.7	20.73	74348
3/10/2016	9:52 AM	20.72	20.7399	20.69	20.7399	33342
3/10/2016	9:53 AM	20.72	20.72	20.685	20.72	34098
3/10/2016	9:54 AM	20.7	20.7438	20.69	20.711	20431
3/10/2016	9:55 AM	20.68	20.7	20.65	20.7	41593
3/10/2016	9:56 AM	20.6432	20.71	20.64	20.69	57695
3/10/2016	9:57 AM	20.59	20.65	20.58	20.65	100867
3/10/2016	9:58 AM	20.6001	20.61	20.57	20.59	116733
3/10/2016	9:59 AM	20.6	20.6	20.58	20.5949	29010
3/10/2016	10:00 AM	20.581	20.61	20.58	20.61	33571
3/10/2016	10:01 AM	20.5999	20.61	20.57	20.577	77497
3/10/2016	10:02 AM	20.5999	20.6	20.57	20.5924	43805
3/10/2016	10:03 AM	20.54	20.58	20.54	20.58	98672
3/10/2016	10:04 AM	20.6	20.62	20.55	20.55	66807
3/10/2016	10:05 AM	20.62	20.63	20.5877	20.6	22530
3/10/2016	10:06 AM	20.68	20.7	20.6201	20.63	89017
3/10/2016	10:07 AM	20.68	20.68	20.6501	20.67	51699
3/10/2016	10:08 AM	20.649	20.67	20.6401	20.67	6200
3/10/2016	10:09 AM	20.66	20.67	20.62	20.631	15462
3/10/2016	10:10 AM	20.72	20.74	20.6764	20.6764	70724
3/10/2016	10:11 AM	20.75	20.75	20.695	20.72	22009
3/10/2016	10:12 AM	20.8	20.82	20.7501	20.7501	82450
3/10/2016	10:13 AM	20.8	20.84	20.8	20.81	28669
3/10/2016	10:14 AM	20.76	20.79	20.7	20.789	111420
3/10/2016	10:15 AM	20.7224	20.75	20.7224	20.75	8701
3/10/2016	10:16 AM	20.665	20.73	20.66	20.715	34700
3/10/2016	10:17 AM	20.6868	20.6868	20.65	20.6754	22159
3/10/2016	10:18 AM	20.69	20.7	20.66	20.69	67124
3/10/2016	10:19 AM	20.72	20.72	20.69	20.69	19137
3/10/2016	10:20 AM	20.78	20.788	20.72	20.72	6503
3/10/2016	10:21 AM	20.77	20.806	20.77	20.78	5810
3/10/2016	10:22 AM	20.78	20.79	20.77	20.77	7366
3/10/2016	10:23 AM	20.8	20.809	20.7659	20.7659	23686
3/10/2016	10:24 AM	20.71	20.81	20.7	20.81	31800
3/10/2016	10:25 AM	20.78	20.78	20.7	20.7	11716
3/10/2016	10:26 AM	20.81	20.81	20.77	20.78	6642
3/10/2016	10:27 AM	20.74	20.81	20.74	20.8	15982
3/10/2016	10:28 AM	20.82	20.8364	20.74	20.74	11792
3/10/2016	10:29 AM	20.79	20.81	20.76	20.81	14655
3/10/2016	10:30 AM	20.84	20.85	20.79	20.79	7366
3/10/2016	10:31 AM	20.85	20.8999	20.85	20.85	67890
3/10/2016	10:32 AM	20.92	20.9389	20.85	20.85	56921
3/10/2016	10:33 AM	20.97	21	20.92	20.92	76580
3/10/2016	10:34 AM	21	21.01	20.97	20.984	133902
3/10/2016	10:35 AM	21.087	21.1	20.991	20.991	56399
3/10/2016	10:36 AM	21.089	21.1	21.06	21.0899	19135
3/10/2016	10:37 AM	21.145	21.16	21.08	21.08	71632
3/10/2016	10:38 AM	21.213	21.28	21.1499	21.15	61465
3/10/2016	10:39 AM	21.2401	21.2401	21.21	21.23	61833
3/10/2016	10:40 AM	21.1999	21.26	21.19	21.26	34845
3/10/2016	10:41 AM	21.25	21.27	21.19	21.19	23477
3/10/2016	10:42 AM	21.155	21.24	21.15	21.24	46861
3/10/2016	10:43 AM	21.1262	21.17	21.1262	21.16	80845
3/10/2016	10:44 AM	21.1	21.16	21.09	21.1405	65851
3/10/2016	10:45 AM	21.055	21.11	21.055	21.11	13209
3/10/2016	10:46 AM	21.05	21.06	21.05	21.05	37825
3/10/2016	10:47 AM	21.03	21.06	21.0156	21.06	16114
3/10/2016	10:48 AM	21.02	21.05	20.99	21.02	49654
3/10/2016	10:49 AM	21.04	21.05	21.02	21.02	17368
3/10/2016	10:50 AM	21.11	21.12	21.05	21.05	55436
3/10/2016	10:51 AM	21.1	21.139	21.0969	21.12	35480
3/10/2016	10:52 AM	21.08	21.12	21.06	21.12	57900
3/10/2016	10:53 AM	21.14	21.15	21.09	21.09	95020
3/10/2016	10:54 AM	21.06	21.1499	21.05	21.14	54474
3/10/2016	10:55 AM	21.06	21.07	21.0399	21.04	6354
3/10/2016	10:56 AM	21.12	21.13	21.06	21.08	23696
3/10/2016	10:57 AM	21.18	21.19	21.12	21.12	37599
3/10/2016	10:58 AM	21.2011	21.21	21.1617	21.178	24215
3/10/2016	10:59 AM	21.28	21.28	21.2	21.22	26244
3/10/2016	11:00 AM	21.32	21.34	21.29	21.3	81331
3/10/2016	11:01 AM	21.32	21.33	21.28	21.32	75758
3/10/2016	11:02 AM	21.375	21.39	21.32	21.33	35970
3/10/2016	11:03 AM	21.379	21.4111	21.35	21.37	51520
3/10/2016	11:04 AM	21.4144	21.449	21.38	21.39	45635
3/10/2016	11:05 AM	21.4	21.47	21.4	21.42	46933
3/10/2016	11:06 AM	21.32	21.4	21.32	21.4	60787
3/10/2016	11:07 AM	21.36	21.39	21.3111	21.315	31051
3/10/2016	11:08 AM	21.335	21.37	21.32	21.35	63045
3/10/2016	11:09 AM	21.28	21.345	21.28	21.34	77830
3/10/2016	11:10 AM	21.279	21.29	21.2481	21.2836	58092
3/10/2016	11:11 AM	21.29	21.3001	21.26	21.29	27129
3/10/2016	11:12 AM	21.3138	21.35	21.29	21.29	45140
3/10/2016	11:13 AM	21.29	21.3	21.25	21.3	19254
3/10/2016	11:14 AM	21.28	21.31	21.2762	21.29	13450
3/10/2016	11:15 AM	21.3	21.33	21.26	21.26	35350
3/10/2016	11:16 AM	21.32	21.34	21.3	21.3	23770
3/10/2016	11:17 AM	21.34	21.35	21.319	21.319	16434
3/10/2016	11:18 AM	21.35	21.35	21.3006	21.35	26189
3/10/2016	11:19 AM	21.38	21.38	21.341	21.36	7162
3/10/2016	11:20 AM	21.48	21.49	21.383	21.39	78043
3/10/2016	11:21 AM	21.55	21.56	21.48	21.48	80226
3/10/2016	11:22 AM	21.51	21.56	21.49	21.56	54715
3/10/2016	11:23 AM	21.5234	21.59	21.52	21.52	37149
3/10/2016	11:24 AM	21.55	21.55	21.51	21.5199	33714
3/10/2016	11:25 AM	21.5801	21.5801	21.5368	21.55	11512
3/10/2016	11:26 AM	21.6177	21.63	21.565	21.59	30814
3/10/2016	11:27 AM	21.62	21.655	21.5999	21.62	84436
3/10/2016	11:28 AM	21.6025	21.6328	21.6	21.62	25641
3/10/2016	11:29 AM	21.6	21.6	21.58	21.6	52441
3/10/2016	11:30 AM	21.5599	21.62	21.5372	21.62	44504
3/10/2016	11:31 AM	21.54	21.56	21.53	21.54	6596
3/10/2016	11:32 AM	21.58	21.59	21.53	21.5559	22590
3/10/2016	11:33 AM	21.5625	21.609	21.56	21.58	32153
3/10/2016	11:34 AM	21.63	21.64	21.56	21.5607	50109
3/10/2016	11:35 AM	21.6	21.67	21.5938	21.63	43054
3/10/2016	11:36 AM	21.62	21.63	21.6048	21.61	28709
3/10/2016	11:37 AM	21.6	21.61	21.58	21.61	27152
3/10/2016	11:38 AM	21.51	21.61	21.51	21.58	69438
3/10/2016	11:39 AM	21.4508	21.52	21.45	21.515	57385
3/10/2016	11:40 AM	21.5	21.51	21.45	21.45	24804
3/10/2016	11:41 AM	21.4238	21.49	21.4238	21.49	14451
3/10/2016	11:42 AM	21.41	21.4499	21.41	21.42	30607
3/10/2016	11:43 AM	21.4	21.43	21.39	21.41	14892
3/10/2016	11:44 AM	21.43	21.4499	21.41	21.41	8200
3/10/2016	11:45 AM	21.46	21.46	21.42	21.44	19349
3/10/2016	11:46 AM	21.467	21.49	21.465	21.47	46201
3/10/2016	11:47 AM	21.42	21.46	21.4	21.46	11137
3/10/2016	11:48 AM	21.4039	21.42	21.38	21.42	34511
3/10/2016	11:49 AM	21.3889	21.425	21.3889	21.4041	29065
3/10/2016	11:50 AM	21.39	21.41	21.38	21.38	18850
3/10/2016	11:51 AM	21.38	21.39	21.3701	21.383	28516
3/10/2016	11:52 AM	21.42	21.44	21.4	21.4	17257
3/10/2016	11:53 AM	21.43	21.4468	21.41	21.42	10835
3/10/2016	11:54 AM	21.49	21.5	21.43	21.43	58744
3/10/2016	11:55 AM	21.48	21.49	21.4599	21.49	13080
3/10/2016	11:56 AM	21.44	21.48	21.44	21.4725	4924
3/10/2016	11:57 AM	21.44	21.45	21.42	21.44	10451
3/10/2016	11:58 AM	21.39	21.43	21.39	21.43	6972
3/10/2016	11:59 AM	21.44	21.44	21.4	21.4	5650
3/10/2016	12:00 PM	21.4699	21.47	21.4	21.41	62243
3/10/2016	12:01 PM	21.43	21.48	21.43	21.48	10994
3/10/2016	12:02 PM	21.35	21.41	21.3459	21.41	20397
3/10/2016	12:03 PM	21.3341	21.3538	21.33	21.35	12970
3/10/2016	12:04 PM	21.3335	21.345	21.33	21.34	12863
3/10/2016	12:05 PM	21.35	21.365	21.33	21.33	4784
3/10/2016	12:06 PM	21.37	21.38	21.36	21.36	8952
3/10/2016	12:07 PM	21.37	21.4	21.36	21.365	4225
3/10/2016	12:08 PM	21.35	21.36	21.34	21.36	3200
3/10/2016	12:09 PM	21.41	21.42	21.35	21.35	16154
3/10/2016	12:10 PM	21.4	21.43	21.39	21.41	35543
3/10/2016	12:11 PM	21.46	21.46	21.4	21.4	7800
3/10/2016	12:12 PM	21.44	21.47	21.4335	21.46	34641
3/10/2016	12:13 PM	21.41	21.44	21.41	21.43	10376
3/10/2016	12:14 PM	21.4	21.41	21.39	21.41	8401
3/10/2016	12:15 PM	21.43	21.43	21.39	21.4	6090
3/10/2016	12:16 PM	21.43	21.47	21.4201	21.4201	30202
3/10/2016	12:17 PM	21.45	21.49	21.44	21.44	29893
3/10/2016	12:18 PM	21.51	21.51	21.46	21.46	3899
3/10/2016	12:19 PM	21.52	21.53	21.51	21.5199	14037
3/10/2016	12:20 PM	21.5101	21.5499	21.51	21.54	20042
3/10/2016	12:21 PM	21.55	21.55	21.501	21.515	4121
3/10/2016	12:22 PM	21.5836	21.6	21.55	21.55	47656
3/10/2016	12:23 PM	21.6	21.62	21.58	21.61	15457
3/10/2016	12:24 PM	21.61	21.6261	21.5912	21.6	10628
3/10/2016	12:25 PM	21.63	21.63	21.59	21.61	15303
3/10/2016	12:26 PM	21.58	21.63	21.57	21.63	8800
3/10/2016	12:27 PM	21.59	21.6001	21.57	21.57	19864
3/10/2016	12:28 PM	21.56	21.59	21.56	21.59	5666
3/10/2016	12:29 PM	21.5499	21.56	21.54	21.55	18700
3/10/2016	12:30 PM	21.55	21.57	21.55	21.55	9700
3/10/2016	12:31 PM	21.56	21.56	21.5301	21.54	10152
3/10/2016	12:32 PM	21.62	21.63	21.56	21.56	38660
3/10/2016	12:33 PM	21.63	21.64	21.6001	21.61	17254
3/10/2016	12:34 PM	21.61	21.65	21.61	21.63	22325
3/10/2016	12:35 PM	21.6223	21.6223	21.58	21.61	16064
3/10/2016	12:36 PM	21.72	21.739	21.6222	21.6222	104433
3/10/2016	12:37 PM	21.78	21.78	21.71	21.72	54954
3/10/2016	12:38 PM	21.79	21.83	21.7733	21.7733	141563
3/10/2016	12:39 PM	21.85	21.85	21.78	21.79	44303
3/10/2016	12:40 PM	21.84	21.85	21.82	21.84	31368
3/10/2016	12:41 PM	21.8598	21.88	21.83	21.83	22126
3/10/2016	12:42 PM	21.88	21.89	21.859	21.86	12203
3/10/2016	12:43 PM	21.83	21.88	21.83	21.88	11660
3/10/2016	12:44 PM	21.89	21.89	21.8215	21.83	22351
3/10/2016	12:45 PM	21.95	21.96	21.91	21.91	32829
3/10/2016	12:46 PM	21.979	21.98	21.94	21.96	15198
3/10/2016	12:47 PM	21.924	21.98	21.924	21.98	34836
3/10/2016	12:48 PM	21.85	21.9393	21.84	21.9393	74306
3/10/2016	12:49 PM	21.8933	21.91	21.86	21.86	33954
3/10/2016	12:50 PM	21.92	21.92	21.87	21.89	9573
3/10/2016	12:51 PM	21.895	21.9351	21.89	21.92	21765
3/10/2016	12:52 PM	21.89	21.9	21.84	21.89	41265
3/10/2016	12:53 PM	21.89	21.9	21.855	21.885	11846
3/10/2016	12:54 PM	21.86	21.88	21.85	21.88	28073
3/10/2016	12:55 PM	21.9	21.92	21.86	21.86	9292
3/10/2016	12:56 PM	21.84	21.9101	21.84	21.9	25063
3/10/2016	12:57 PM	21.86	21.91	21.85	21.85	20083
3/10/2016	12:58 PM	21.82	21.86	21.81	21.86	51262
3/10/2016	12:59 PM	21.82	21.83	21.81	21.826	16750
3/10/2016	1:00 PM	21.86	21.86	21.82	21.82	32688
3/10/2016	1:01 PM	21.81	21.87	21.81	21.86	27131
3/10/2016	1:02 PM	21.85	21.87	21.82	21.82	6151
3/10/2016	1:03 PM	21.87	21.8751	21.84	21.85	4771
3/10/2016	1:04 PM	21.866	21.89	21.85	21.88	9069
3/10/2016	1:05 PM	21.914	21.914	21.87	21.87	31208
3/10/2016	1:06 PM	21.89	21.93	21.89	21.9285	21100
3/10/2016	1:07 PM	21.9195	21.92	21.89	21.89	5100
3/10/2016	1:08 PM	21.97	21.98	21.92	21.92	24026
3/10/2016	1:09 PM	21.99	21.99	21.961	21.97	49578
3/10/2016	1:10 PM	21.9869	22.01	21.97	22	52205
3/10/2016	1:11 PM	21.9799	22.0093	21.9799	21.99	5060
3/10/2016	1:12 PM	21.9964	22	21.97	21.98	4353
3/10/2016	1:13 PM	22.01	22.01	21.989	22	9690
3/10/2016	1:14 PM	22.08	22.09	22.009	22.009	43325
3/10/2016	1:15 PM	22.01	22.0705	22.01	22.0705	22290
3/10/2016	1:16 PM	21.946	22.0155	21.945	22.0155	30467
3/10/2016	1:17 PM	21.92	21.95	21.9156	21.95	16800
3/10/2016	1:18 PM	21.94	21.94	21.91	21.91	15200
3/10/2016	1:19 PM	21.9599	21.9599	21.929	21.93	7500
3/10/2016	1:20 PM	21.88	21.95	21.88	21.95	7685
3/10/2016	1:21 PM	21.9	21.91	21.87	21.87	15142
3/10/2016	1:22 PM	21.9	21.9201	21.897	21.9	4000
3/10/2016	1:23 PM	21.93	21.94	21.91	21.91	14766
3/10/2016	1:24 PM	21.9	21.9293	21.8799	21.9293	20282
3/10/2016	1:25 PM	21.9	21.91	21.9	21.905	6382
3/10/2016	1:26 PM	21.87	21.92	21.87	21.9	3117
3/10/2016	1:27 PM	21.82	21.88	21.82	21.87	51590
3/10/2016	1:28 PM	21.83	21.845	21.82	21.84	14333
3/10/2016	1:29 PM	21.7942	21.824	21.79	21.824	82081
3/10/2016	1:30 PM	21.785	21.8	21.76	21.78	24233
3/10/2016	1:31 PM	21.7999	21.81	21.79	21.8	34243
3/10/2016	1:32 PM	21.765	21.8	21.76	21.8	14200
3/10/2016	1:33 PM	21.76	21.77	21.74	21.77	21686
3/10/2016	1:34 PM	21.75	21.75	21.75	21.75	4329
3/10/2016	1:35 PM	21.75	21.77	21.74	21.7599	30496
3/10/2016	1:36 PM	21.7899	21.79	21.74	21.75	19745
3/10/2016	1:37 PM	21.79	21.79	21.78	21.78	4166
3/10/2016	1:38 PM	21.81	21.8319	21.78	21.78	17836
3/10/2016	1:39 PM	21.76	21.8	21.76	21.8	36145
3/10/2016	1:40 PM	21.75	21.7599	21.735	21.75	12110
3/10/2016	1:41 PM	21.77	21.77	21.75	21.75	2374
3/10/2016	1:42 PM	21.809	21.81	21.78	21.78	9549
3/10/2016	1:43 PM	21.79	21.81	21.785	21.8001	12334
3/10/2016	1:44 PM	21.805	21.805	21.775	21.7801	4900
3/10/2016	1:45 PM	21.7934	21.8201	21.7934	21.81	8192
3/10/2016	1:46 PM	21.81	21.82	21.8	21.8	2460
3/10/2016	1:47 PM	21.83	21.85	21.82	21.83	41389
3/10/2016	1:48 PM	21.8564	21.86	21.84	21.84	13560
3/10/2016	1:49 PM	21.84	21.85	21.82	21.85	10350
3/10/2016	1:50 PM	21.85	21.85	21.85	21.85	3100
3/10/2016	1:51 PM	21.84	21.85	21.83	21.85	4100
3/10/2016	1:52 PM	21.79	21.83	21.79	21.83	37929
3/10/2016	1:53 PM	21.78	21.8	21.78	21.791	5218
3/10/2016	1:54 PM	21.79	21.8	21.77	21.78	13830
3/10/2016	1:55 PM	21.765	21.793	21.765	21.793	17559
3/10/2016	1:56 PM	21.8	21.81	21.77	21.78	17419
3/10/2016	1:57 PM	21.83	21.83	21.805	21.81	9354
3/10/2016	1:58 PM	21.8054	21.829	21.8054	21.829	5400
3/10/2016	1:59 PM	21.89	21.89	21.82	21.82	15804
3/10/2016	2:00 PM	21.885	21.885	21.86	21.88	16533
3/10/2016	2:01 PM	21.86	21.88	21.86	21.88	4466
3/10/2016	2:02 PM	21.84	21.86	21.829	21.86	21928
3/10/2016	2:03 PM	21.84	21.84	21.82	21.83	9500
3/10/2016	2:04 PM	21.84	21.84	21.801	21.83	10838
3/10/2016	2:05 PM	21.83	21.8646	21.83	21.85	9599
3/10/2016	2:06 PM	21.83	21.83	21.81	21.82	5850
3/10/2016	2:07 PM	21.84	21.86	21.83	21.83	10800
3/10/2016	2:08 PM	21.92	21.92	21.84	21.84	23995
3/10/2016	2:09 PM	21.911	21.95	21.91	21.93	28181
3/10/2016	2:10 PM	21.93	21.93	21.91	21.91	8030
3/10/2016	2:11 PM	21.96	21.9699	21.93	21.94	13425
3/10/2016	2:12 PM	21.94	21.97	21.94	21.96	11966
3/10/2016	2:13 PM	21.93	21.96	21.9256	21.95	25480
3/10/2016	2:14 PM	21.9	21.93	21.9	21.93	19087
3/10/2016	2:15 PM	21.87	21.9	21.87	21.9	14035
3/10/2016	2:16 PM	21.88	21.89	21.88	21.89	3536
3/10/2016	2:17 PM	21.88	21.89	21.86	21.8861	14302
3/10/2016	2:18 PM	21.82	21.87	21.82	21.87	17727
3/10/2016	2:19 PM	21.78	21.821	21.78	21.81	12379
3/10/2016	2:20 PM	21.7965	21.8066	21.7801	21.7801	13597
3/10/2016	2:21 PM	21.82	21.84	21.81	21.81	5511
3/10/2016	2:22 PM	21.8	21.83	21.8	21.8299	3100
3/10/2016	2:23 PM	21.79	21.8	21.79	21.7936	1600
3/10/2016	2:24 PM	21.77	21.79	21.75	21.79	14184
3/10/2016	2:25 PM	21.69	21.75	21.69	21.75	18111
3/10/2016	2:26 PM	21.72	21.72	21.685	21.685	19900
3/10/2016	2:27 PM	21.725	21.74	21.71	21.715	49151
3/10/2016	2:28 PM	21.695	21.72	21.69	21.72	14548
3/10/2016	2:29 PM	21.63	21.69	21.625	21.69	68653
3/10/2016	2:30 PM	21.651	21.66	21.641	21.641	11696
3/10/2016	2:31 PM	21.5901	21.66	21.59	21.65	32827
3/10/2016	2:32 PM	21.67	21.67	21.57	21.59	19431
3/10/2016	2:33 PM	21.67	21.69	21.64	21.66	6524
3/10/2016	2:34 PM	21.6538	21.67	21.6538	21.67	6993
3/10/2016	2:35 PM	21.6382	21.659	21.6382	21.659	4361
3/10/2016	2:36 PM	21.6301	21.64	21.615	21.62	5530
3/10/2016	2:37 PM	21.65	21.65	21.63	21.6339	4900
3/10/2016	2:38 PM	21.67	21.69	21.6599	21.6599	6474
3/10/2016	2:39 PM	21.67	21.67	21.65	21.66	3884
3/10/2016	2:40 PM	21.63	21.67	21.63	21.67	1600
3/10/2016	2:41 PM	21.57	21.62	21.57	21.62	4075
3/10/2016	2:42 PM	21.54	21.58	21.535	21.58	35319
3/10/2016	2:43 PM	21.577	21.58	21.53	21.54	15325
3/10/2016	2:44 PM	21.49	21.58	21.49	21.57	31313
3/10/2016	2:45 PM	21.43	21.5	21.41	21.48	24162
3/10/2016	2:46 PM	21.361	21.44	21.3601	21.434	29798
3/10/2016	2:47 PM	21.409	21.41	21.37	21.37	47245
3/10/2016	2:48 PM	21.36	21.41	21.36	21.4	19736
3/10/2016	2:49 PM	21.38	21.38	21.36	21.36	12100
3/10/2016	2:50 PM	21.3499	21.36	21.32	21.36	42501
3/10/2016	2:51 PM	21.32	21.36	21.32	21.33	26815
3/10/2016	2:52 PM	21.31	21.34	21.31	21.33	3850
3/10/2016	2:53 PM	21.292	21.34	21.281	21.33	15650
3/10/2016	2:54 PM	21.36	21.37	21.29	21.2999	33220
3/10/2016	2:55 PM	21.4	21.4	21.34	21.36	23213
3/10/2016	2:56 PM	21.379	21.4	21.37	21.4	62358
3/10/2016	2:57 PM	21.399	21.404	21.37	21.37	24118
3/10/2016	2:58 PM	21.4164	21.4204	21.391	21.391	23934
3/10/2016	2:59 PM	21.41	21.43	21.4064	21.42	17061
3/10/2016	3:00 PM	21.4	21.416	21.39	21.41	13500
3/10/2016	3:01 PM	21.34	21.4	21.33	21.4	31988
3/10/2016	3:02 PM	21.39	21.4	21.3426	21.3426	10889
3/10/2016	3:03 PM	21.47	21.48	21.39	21.39	30985
3/10/2016	3:04 PM	21.46	21.46	21.45	21.46	14300
3/10/2016	3:05 PM	21.469	21.47	21.44	21.45	18340
3/10/2016	3:06 PM	21.48	21.5064	21.4599	21.4652	28665
3/10/2016	3:07 PM	21.46	21.48	21.46	21.463	11111
3/10/2016	3:08 PM	21.45	21.46	21.43	21.46	7206
3/10/2016	3:09 PM	21.42	21.46	21.42	21.45	5700
3/10/2016	3:10 PM	21.42	21.42	21.4	21.41	4096
3/10/2016	3:11 PM	21.4499	21.46	21.4	21.4	14751
3/10/2016	3:12 PM	21.44	21.44	21.43	21.43	10126
3/10/2016	3:13 PM	21.42	21.44	21.42	21.44	5150
3/10/2016	3:14 PM	21.45	21.47	21.43	21.43	5434
3/10/2016	3:15 PM	21.33	21.46	21.31	21.44	36660
3/10/2016	3:16 PM	21.23	21.34	21.23	21.33	53928
3/10/2016	3:17 PM	21.241	21.26	21.23	21.2301	70836
3/10/2016	3:18 PM	21.225	21.25	21.211	21.25	18180
3/10/2016	3:19 PM	21.25	21.26	21.22	21.23	21544
3/10/2016	3:20 PM	21.289	21.289	21.25	21.25	27338
3/10/2016	3:21 PM	21.3289	21.339	21.28	21.28	10914
3/10/2016	3:22 PM	21.37	21.4	21.35	21.35	39697
3/10/2016	3:23 PM	21.36	21.37	21.34	21.36	5275
3/10/2016	3:24 PM	21.31	21.3575	21.3	21.3575	28225
3/10/2016	3:25 PM	21.3	21.3325	21.3	21.31	2054
3/10/2016	3:26 PM	21.28	21.33	21.28	21.305	5600
3/10/2016	3:27 PM	21.28	21.2879	21.25	21.27	24683
3/10/2016	3:28 PM	21.24	21.2796	21.24	21.2741	29538
3/10/2016	3:29 PM	21.12	21.24	21.12	21.24	36275
3/10/2016	3:30 PM	21.13	21.16	21.08	21.12	106182
3/10/2016	3:31 PM	21.15	21.17	21.15	21.15	10058
3/10/2016	3:32 PM	21.15	21.169	21.12	21.1339	25665
3/10/2016	3:33 PM	21.18	21.21	21.15	21.15	6825
3/10/2016	3:34 PM	21.2101	21.22	21.159	21.16	12670
3/10/2016	3:35 PM	21.184	21.23	21.184	21.22	34752
3/10/2016	3:36 PM	21.16	21.23	21.16	21.19	15688
3/10/2016	3:37 PM	21.26	21.27	21.16	21.16	20871
3/10/2016	3:38 PM	21.25	21.261	21.23	21.26	11222
3/10/2016	3:39 PM	21.24	21.26	21.23	21.26	6339
3/10/2016	3:40 PM	21.3199	21.3199	21.26	21.26	13896
3/10/2016	3:41 PM	21.33	21.35	21.28	21.28	9423
3/10/2016	3:42 PM	21.32	21.3387	21.29	21.33	22315
3/10/2016	3:43 PM	21.35	21.35	21.32	21.33	31358
3/10/2016	3:44 PM	21.32	21.37	21.32	21.333	5555
3/10/2016	3:45 PM	21.35	21.36	21.3	21.32	26132
3/10/2016	3:46 PM	21.373	21.38	21.35	21.35	23284
3/10/2016	3:47 PM	21.35	21.38	21.34	21.3799	13561
3/10/2016	3:48 PM	21.36	21.38	21.33	21.34	15489
3/10/2016	3:49 PM	21.36	21.38	21.3548	21.37	6637
3/10/2016	3:50 PM	21.38	21.3891	21.35	21.36	16551
3/10/2016	3:51 PM	21.3291	21.38	21.32	21.37	22327
3/10/2016	3:52 PM	21.34	21.37	21.34	21.34	9864
3/10/2016	3:53 PM	21.3	21.34	21.3	21.34	27344
3/10/2016	3:54 PM	21.2999	21.33	21.295	21.31	31725
3/10/2016	3:55 PM	21.29	21.3101	21.28	21.29	22563
3/10/2016	3:56 PM	21.35	21.35	21.29	21.29	34046
3/10/2016	3:57 PM	21.32	21.3401	21.32	21.3401	7701
3/10/2016	3:58 PM	21.324	21.3401	21.3175	21.32	20004
3/10/2016	3:59 PM	21.32	21.34	21.3	21.33	25228
3/10/2016	4:00 PM	21.25	21.32	21.25	21.32	98567
3/11/2016	9:31 AM	20.56	20.58	20.5	20.5698	96717
3/11/2016	9:32 AM	20.65	20.65	20.56	20.56	65921
3/11/2016	9:33 AM	20.68	20.7299	20.65	20.65	88453
3/11/2016	9:34 AM	20.6389	20.69	20.6389	20.69	35471
3/11/2016	9:35 AM	20.619	20.64	20.6	20.64	60436
3/11/2016	9:36 AM	20.61	20.628	20.59	20.6111	20639
3/11/2016	9:37 AM	20.66	20.6699	20.62	20.62	22132
3/11/2016	9:38 AM	20.65	20.66	20.63	20.65	22635
3/11/2016	9:39 AM	20.59	20.6499	20.59	20.6499	59948
3/11/2016	9:40 AM	20.56	20.58	20.52	20.58	57618
3/11/2016	9:41 AM	20.58	20.619	20.55	20.55	41753
3/11/2016	9:42 AM	20.58	20.6	20.58	20.58	12070
3/11/2016	9:43 AM	20.5668	20.59	20.55	20.59	26658
3/11/2016	9:44 AM	20.53	20.5855	20.52	20.57	32150
3/11/2016	9:45 AM	20.535	20.56	20.52	20.54	51444
3/11/2016	9:46 AM	20.55	20.59	20.51	20.5362	44927
3/11/2016	9:47 AM	20.53	20.5766	20.53	20.57	24595
3/11/2016	9:48 AM	20.58	20.58	20.53	20.55	25750
3/11/2016	9:49 AM	20.59	20.61	20.5562	20.58	31500
3/11/2016	9:50 AM	20.59	20.59	20.55	20.58	47963
3/11/2016	9:51 AM	20.5439	20.58	20.53	20.58	80107
3/11/2016	9:52 AM	20.52	20.548	20.51	20.53	53694
3/11/2016	9:53 AM	20.53	20.53	20.49	20.5101	114926
3/11/2016	9:54 AM	20.53	20.5342	20.51	20.5201	13037
3/11/2016	9:55 AM	20.5	20.53	20.47	20.53	59053
3/11/2016	9:56 AM	20.55	20.55	20.4825	20.49	35205
3/11/2016	9:57 AM	20.51	20.565	20.48	20.56	69257
3/11/2016	9:58 AM	20.49	20.52	20.49	20.52	27573
3/11/2016	9:59 AM	20.4938	20.5	20.47	20.48	22180
3/11/2016	10:00 AM	20.54	20.54	20.49	20.49	13570
3/11/2016	10:01 AM	20.56	20.56	20.5	20.52	52158
3/11/2016	10:02 AM	20.54	20.5699	20.5324	20.56	25181
3/11/2016	10:03 AM	20.5899	20.59	20.55	20.55	67197
3/11/2016	10:04 AM	20.62	20.62	20.58	20.58	67585
3/11/2016	10:05 AM	20.64	20.6667	20.611	20.63	44183
3/11/2016	10:06 AM	20.68	20.68	20.6101	20.6299	49649
3/11/2016	10:07 AM	20.694	20.7051	20.66	20.69	47150
3/11/2016	10:08 AM	20.7459	20.7765	20.72	20.72	50078
3/11/2016	10:09 AM	20.74	20.77	20.726	20.75	38856
3/11/2016	10:10 AM	20.7662	20.77	20.7297	20.75	56809
3/11/2016	10:11 AM	20.7	20.745	20.6999	20.74	34009
3/11/2016	10:12 AM	20.7	20.7055	20.68	20.7	47383
3/11/2016	10:13 AM	20.6999	20.73	20.6901	20.7	27302
3/11/2016	10:14 AM	20.68	20.74	20.6762	20.7	22529
3/11/2016	10:15 AM	20.6762	20.7077	20.6762	20.68	9601
3/11/2016	10:16 AM	20.686	20.705	20.66	20.67	19827
3/11/2016	10:17 AM	20.68	20.68	20.655	20.6601	26784
3/11/2016	10:18 AM	20.65	20.66	20.64	20.66	15650
3/11/2016	10:19 AM	20.65	20.679	20.65	20.6599	21905
3/11/2016	10:20 AM	20.62	20.64	20.6001	20.64	39470
3/11/2016	10:21 AM	20.64	20.65	20.6101	20.611	30445
3/11/2016	10:22 AM	20.64	20.66	20.63	20.64	16155
3/11/2016	10:23 AM	20.63	20.6599	20.63	20.64	6314
3/11/2016	10:24 AM	20.61	20.66	20.61	20.63	17209
3/11/2016	10:25 AM	20.581	20.6199	20.581	20.61	37172
3/11/2016	10:26 AM	20.6	20.6001	20.58	20.58	7255
3/11/2016	10:27 AM	20.61	20.625	20.59	20.6	19562
3/11/2016	10:28 AM	20.6289	20.64	20.5988	20.608	12560
3/11/2016	10:29 AM	20.59	20.6399	20.59	20.63	18016
3/11/2016	10:30 AM	20.58	20.6	20.57	20.58	27896
3/11/2016	10:31 AM	20.53	20.56	20.52	20.56	219787
3/11/2016	10:32 AM	20.53	20.56	20.5158	20.545	23651
3/11/2016	10:33 AM	20.53	20.55	20.53	20.5399	22638
3/11/2016	10:34 AM	20.536	20.536	20.5	20.53	18538
3/11/2016	10:35 AM	20.4859	20.52	20.45	20.52	82669
3/11/2016	10:36 AM	20.46	20.49	20.44	20.48	62779
3/11/2016	10:37 AM	20.42	20.4401	20.42	20.4401	41442
3/11/2016	10:38 AM	20.43	20.45	20.4259	20.4259	38128
3/11/2016	10:39 AM	20.45	20.45	20.43	20.4333	21350
3/11/2016	10:40 AM	20.46	20.4685	20.4389	20.44	25430
3/11/2016	10:41 AM	20.401	20.45	20.4	20.45	60305
3/11/2016	10:42 AM	20.41	20.439	20.405	20.41	45362
3/11/2016	10:43 AM	20.4	20.42	20.38	20.41	71929
3/11/2016	10:44 AM	20.405	20.43	20.4	20.41	15384
3/11/2016	10:45 AM	20.42	20.42	20.4	20.4	31466
3/11/2016	10:46 AM	20.41	20.43	20.4	20.419	19879
3/11/2016	10:47 AM	20.4	20.42	20.4	20.41	21991
3/11/2016	10:48 AM	20.39	20.4	20.38	20.4	52636
3/11/2016	10:49 AM	20.39	20.4099	20.38	20.389	67794
3/11/2016	10:50 AM	20.4	20.405	20.385	20.39	36955
3/11/2016	10:51 AM	20.41	20.4265	20.4	20.4	24183
3/11/2016	10:52 AM	20.44	20.44	20.419	20.42	46890
3/11/2016	10:53 AM	20.445	20.46	20.43	20.44	19164
3/11/2016	10:54 AM	20.45	20.48	20.445	20.445	27300
3/11/2016	10:55 AM	20.42	20.46	20.42	20.4562	18710
3/11/2016	10:56 AM	20.46	20.47	20.43	20.43	16686
3/11/2016	10:57 AM	20.495	20.4999	20.46	20.4699	58581
3/11/2016	10:58 AM	20.4645	20.495	20.4645	20.49	24331
3/11/2016	10:59 AM	20.47	20.48	20.4669	20.48	17810
3/11/2016	11:00 AM	20.46	20.4701	20.46	20.47	12534
3/11/2016	11:01 AM	20.46	20.47	20.44	20.46	36556
3/11/2016	11:02 AM	20.445	20.46	20.44	20.46	7903
3/11/2016	11:03 AM	20.43	20.44	20.42	20.44	37504
3/11/2016	11:04 AM	20.43	20.43	20.42	20.43	6128
3/11/2016	11:05 AM	20.4457	20.46	20.4333	20.44	11250
3/11/2016	11:06 AM	20.45	20.46	20.44	20.445	14550
3/11/2016	11:07 AM	20.46	20.46	20.44	20.4462	18433
3/11/2016	11:08 AM	20.44	20.46	20.44	20.46	17412
3/11/2016	11:09 AM	20.44	20.4545	20.43	20.45	9389
3/11/2016	11:10 AM	20.43	20.45	20.43	20.44	23160
3/11/2016	11:11 AM	20.44	20.446	20.43	20.43	21888
3/11/2016	11:12 AM	20.45	20.45	20.43	20.43	22439
3/11/2016	11:13 AM	20.45	20.47	20.445	20.45	33183
3/11/2016	11:14 AM	20.47	20.47	20.45	20.45	21285
3/11/2016	11:15 AM	20.47	20.47	20.455	20.4699	14247
3/11/2016	11:16 AM	20.461	20.47	20.46	20.47	13350
3/11/2016	11:17 AM	20.46	20.48	20.46	20.47	30586
3/11/2016	11:18 AM	20.45	20.46	20.44	20.46	15443
3/11/2016	11:19 AM	20.45	20.46	20.44	20.45	15671
3/11/2016	11:20 AM	20.44	20.45	20.44	20.4499	27488
3/11/2016	11:21 AM	20.45	20.46	20.44	20.44	22634
3/11/2016	11:22 AM	20.46	20.46	20.45	20.45	27951
3/11/2016	11:23 AM	20.46	20.474	20.4578	20.46	9814
3/11/2016	11:24 AM	20.4683	20.47	20.46	20.46	2400
3/11/2016	11:25 AM	20.47	20.48	20.4601	20.47	10000
3/11/2016	11:26 AM	20.46	20.47	20.46	20.47	13777
3/11/2016	11:27 AM	20.45	20.45	20.44	20.45	12812
3/11/2016	11:28 AM	20.45	20.45	20.44	20.45	14283
3/11/2016	11:29 AM	20.4301	20.4599	20.43	20.4599	19799
3/11/2016	11:30 AM	20.45	20.45	20.43	20.43	7195
3/11/2016	11:31 AM	20.43	20.4459	20.42	20.44	26608
3/11/2016	11:32 AM	20.4499	20.4559	20.43	20.43	15749
3/11/2016	11:33 AM	20.46	20.47	20.44	20.45	25810
3/11/2016	11:34 AM	20.44	20.46	20.4359	20.46	13587
3/11/2016	11:35 AM	20.44	20.45	20.44	20.4465	34009
3/11/2016	11:36 AM	20.46	20.47	20.43	20.44	59110
3/11/2016	11:37 AM	20.4559	20.47	20.4559	20.46	19000
3/11/2016	11:38 AM	20.4664	20.4664	20.45	20.4559	42271
3/11/2016	11:39 AM	20.45	20.47	20.45	20.4699	8030
3/11/2016	11:40 AM	20.43	20.45	20.43	20.45	17522
3/11/2016	11:41 AM	20.44	20.455	20.43	20.44	50826
3/11/2016	11:42 AM	20.44	20.44	20.44	20.44	2000
3/11/2016	11:43 AM	20.4243	20.45	20.42	20.44	10776
3/11/2016	11:44 AM	20.44	20.44	20.43	20.43	4907
3/11/2016	11:45 AM	20.43	20.4411	20.43	20.435	20846
3/11/2016	11:46 AM	20.44	20.45	20.43	20.43	11000
3/11/2016	11:47 AM	20.43	20.44	20.43	20.44	3896
3/11/2016	11:48 AM	20.45	20.45	20.42	20.42	4200
3/11/2016	11:49 AM	20.43	20.45	20.43	20.445	28718
3/11/2016	11:50 AM	20.4478	20.4499	20.43	20.43	7960
3/11/2016	11:51 AM	20.4501	20.4534	20.447	20.447	20018
3/11/2016	11:52 AM	20.4499	20.455	20.44	20.45	12591
3/11/2016	11:53 AM	20.459	20.459	20.4495	20.45	9240
3/11/2016	11:54 AM	20.45	20.45	20.45	20.45	900
3/11/2016	11:55 AM	20.44	20.45	20.44	20.45	3204
3/11/2016	11:56 AM	20.44	20.45	20.4384	20.45	1223
3/11/2016	11:57 AM	20.42	20.44	20.41	20.435	25836
3/11/2016	11:58 AM	20.4199	20.4266	20.41	20.4211	19204
3/11/2016	11:59 AM	20.43	20.43	20.4103	20.42	12200
3/11/2016	12:00 PM	20.4422	20.4566	20.44	20.44	6050
3/11/2016	12:01 PM	20.465	20.465	20.45	20.45	2337
3/11/2016	12:02 PM	20.46	20.47	20.45	20.46	14600
3/11/2016	12:03 PM	20.47	20.47	20.459	20.46	3200
3/11/2016	12:04 PM	20.46	20.475	20.46	20.475	16147
3/11/2016	12:05 PM	20.446	20.45	20.4364	20.45	4336
3/11/2016	12:06 PM	20.43	20.45	20.43	20.45	3100
3/11/2016	12:07 PM	20.42	20.4299	20.41	20.4299	5517
3/11/2016	12:08 PM	20.4192	20.43	20.4192	20.425	8900
3/11/2016	12:09 PM	20.41	20.415	20.41	20.415	8602
3/11/2016	12:10 PM	20.421	20.43	20.4124	20.4164	4188
3/11/2016	12:11 PM	20.43	20.435	20.429	20.43	3066
3/11/2016	12:12 PM	20.45	20.45	20.4399	20.44	7387
3/11/2016	12:13 PM	20.45	20.46	20.45	20.4599	10033
3/11/2016	12:14 PM	20.4599	20.4599	20.45	20.45	6972
3/11/2016	12:15 PM	20.4448	20.45	20.4375	20.44	11198
3/11/2016	12:16 PM	20.4514	20.4514	20.45	20.45	1135
3/11/2016	12:17 PM	20.4201	20.45	20.4201	20.45	10832
3/11/2016	12:18 PM	20.44	20.44	20.4201	20.4201	1000
3/11/2016	12:19 PM	20.43	20.43	20.42	20.43	12591
3/11/2016	12:20 PM	20.42	20.425	20.42	20.4211	4800
3/11/2016	12:21 PM	20.42	20.4299	20.416	20.42	7800
3/11/2016	12:22 PM	20.44	20.44	20.415	20.415	2100
3/11/2016	12:23 PM	20.43	20.43	20.43	20.43	120
3/11/2016	12:24 PM	20.4264	20.429	20.42	20.429	1740
3/11/2016	12:25 PM	20.43	20.43	20.43	20.43	2809
3/11/2016	12:26 PM	20.43	20.43	20.43	20.43	2400
3/11/2016	12:27 PM	20.4	20.43	20.4	20.43	10980
3/11/2016	12:28 PM	20.4	20.42	20.3949	20.405	58342
3/11/2016	12:29 PM	20.4	20.41	20.4	20.4065	12000
3/11/2016	12:30 PM	20.42	20.42	20.4	20.4	6021
3/11/2016	12:31 PM	20.41	20.42	20.4	20.42	29150
3/11/2016	12:32 PM	20.3916	20.403	20.3876	20.4	19761
3/11/2016	12:33 PM	20.39	20.4	20.38	20.39	25160
3/11/2016	12:34 PM	20.42	20.42	20.4	20.4	18441
3/11/2016	12:35 PM	20.43	20.4303	20.416	20.416	7379
3/11/2016	12:36 PM	20.43	20.434	20.421	20.43	2816
3/11/2016	12:37 PM	20.43	20.44	20.42	20.44	12580
3/11/2016	12:38 PM	20.42	20.42	20.41	20.42	8986
3/11/2016	12:39 PM	20.4301	20.45	20.43	20.43	14759
3/11/2016	12:40 PM	20.44	20.44	20.42	20.43	6047
3/11/2016	12:41 PM	20.4299	20.44	20.4299	20.435	4620
3/11/2016	12:42 PM	20.42	20.42	20.415	20.42	2450
3/11/2016	12:43 PM	20.423	20.43	20.423	20.4299	8000
3/11/2016	12:44 PM	20.44	20.4499	20.43	20.43	11850
3/11/2016	12:45 PM	20.43	20.4499	20.42	20.44	24267
3/11/2016	12:46 PM	20.445	20.4499	20.43	20.43	12935
3/11/2016	12:47 PM	20.44	20.46	20.44	20.44	17100
3/11/2016	12:48 PM	20.44	20.46	20.44	20.45	7820
3/11/2016	12:49 PM	20.45	20.45	20.42	20.44	25708
3/11/2016	12:50 PM	20.42	20.44	20.42	20.44	13004
3/11/2016	12:51 PM	20.42	20.4299	20.42	20.4299	900
3/11/2016	12:52 PM	20.44	20.44	20.43	20.43	4655
3/11/2016	12:53 PM	20.43	20.45	20.43	20.45	5601
3/11/2016	12:54 PM	20.42	20.43	20.42	20.42	2301
3/11/2016	12:55 PM	20.44	20.44	20.42	20.42	2600
3/11/2016	12:56 PM	20.43	20.43	20.4299	20.43	3100
3/11/2016	12:57 PM	20.44	20.44	20.43	20.43	1700
3/11/2016	12:58 PM	20.45	20.455	20.44	20.45	18356
3/11/2016	12:59 PM	20.46	20.46	20.4501	20.46	7213
3/11/2016	1:00 PM	20.46	20.47	20.4588	20.466	1560
3/11/2016	1:01 PM	20.46	20.47	20.46	20.46	13810
3/11/2016	1:02 PM	20.47	20.47	20.45	20.4564	3564
3/11/2016	1:03 PM	20.5065	20.51	20.46	20.4625	54555
3/11/2016	1:04 PM	20.5155	20.52	20.5	20.5001	39711
3/11/2016	1:05 PM	20.49	20.52	20.48	20.511	66184
3/11/2016	1:06 PM	20.51	20.52	20.5	20.5	15702
3/11/2016	1:07 PM	20.53	20.53	20.501	20.501	23012
3/11/2016	1:08 PM	20.541	20.554	20.5325	20.54	34933
3/11/2016	1:09 PM	20.54	20.555	20.53	20.555	18625
3/11/2016	1:10 PM	20.54	20.54	20.52	20.52	8999
3/11/2016	1:11 PM	20.51	20.5399	20.51	20.5383	12300
3/11/2016	1:12 PM	20.5034	20.5152	20.5	20.51	11915
3/11/2016	1:13 PM	20.51	20.52	20.5	20.505	4400
3/11/2016	1:14 PM	20.4999	20.51	20.49	20.5	32707
3/11/2016	1:15 PM	20.5	20.51	20.49	20.5	9975
3/11/2016	1:16 PM	20.51	20.52	20.51	20.51	11450
3/11/2016	1:17 PM	20.48	20.52	20.48	20.505	36271
3/11/2016	1:18 PM	20.49	20.49	20.48	20.48	4909
3/11/2016	1:19 PM	20.5	20.51	20.49	20.49	2400
3/11/2016	1:20 PM	20.48	20.49	20.48	20.49	719
3/11/2016	1:21 PM	20.48	20.494	20.48	20.49	4861
3/11/2016	1:22 PM	20.49	20.49	20.4762	20.4775	4961
3/11/2016	1:23 PM	20.49	20.5	20.49	20.49	2806
3/11/2016	1:24 PM	20.4825	20.5099	20.47	20.5	19475
3/11/2016	1:25 PM	20.4799	20.49	20.4799	20.48	4800
3/11/2016	1:26 PM	20.475	20.48	20.47	20.48	5400
3/11/2016	1:27 PM	20.5	20.5	20.48	20.48	4600
3/11/2016	1:28 PM	20.48	20.487	20.48	20.48	900
3/11/2016	1:29 PM	20.485	20.485	20.48	20.48	3519
3/11/2016	1:30 PM	20.47	20.48	20.47	20.48	1886
3/11/2016	1:31 PM	20.49	20.49	20.47	20.47	5052
3/11/2016	1:32 PM	20.477	20.49	20.46	20.49	4600
3/11/2016	1:33 PM	20.46	20.47	20.45	20.47	12582
3/11/2016	1:34 PM	20.46	20.46	20.4589	20.4589	300
3/11/2016	1:35 PM	20.46	20.46	20.454	20.4549	9000
3/11/2016	1:36 PM	20.47	20.48	20.47	20.47	1794
3/11/2016	1:37 PM	20.4899	20.49	20.48	20.48	5251
3/11/2016	1:38 PM	20.49	20.5	20.4836	20.49	17352
3/11/2016	1:39 PM	20.47	20.485	20.47	20.485	7149
3/11/2016	1:40 PM	20.48	20.48	20.4714	20.4785	2117
3/11/2016	1:41 PM	20.51	20.51	20.4865	20.4895	7150
3/11/2016	1:42 PM	20.511	20.5199	20.5	20.515	3300
3/11/2016	1:43 PM	20.51	20.5199	20.51	20.51	1900
3/11/2016	1:44 PM	20.52	20.52	20.51	20.51	4550
3/11/2016	1:45 PM	20.5	20.5259	20.5	20.52	7350
3/11/2016	1:46 PM	20.529	20.55	20.51	20.51	51702
3/11/2016	1:47 PM	20.52	20.53	20.51	20.53	13200
3/11/2016	1:48 PM	20.53	20.53	20.5299	20.53	3046
3/11/2016	1:49 PM	20.4901	20.52	20.49	20.52	13300
3/11/2016	1:50 PM	20.4769	20.49	20.475	20.49	19430
3/11/2016	1:51 PM	20.47	20.48	20.47	20.48	3064
3/11/2016	1:52 PM	20.47	20.47	20.46	20.4685	3520
3/11/2016	1:53 PM	20.46	20.469	20.46	20.4661	1900
3/11/2016	1:54 PM	20.43	20.45	20.43	20.45	43169
3/11/2016	1:55 PM	20.42	20.43	20.41	20.429	25240
3/11/2016	1:56 PM	20.4	20.42	20.4	20.42	15713
3/11/2016	1:57 PM	20.4	20.41	20.4	20.4	7783
3/11/2016	1:58 PM	20.37	20.3999	20.3638	20.3999	70080
3/11/2016	1:59 PM	20.38	20.38	20.37	20.37	4487
3/11/2016	2:00 PM	20.38	20.389	20.38	20.38	4200
3/11/2016	2:01 PM	20.369	20.3764	20.369	20.37	8900
3/11/2016	2:02 PM	20.3501	20.3699	20.35	20.3699	45030
3/11/2016	2:03 PM	20.36	20.36	20.35	20.36	4842
3/11/2016	2:04 PM	20.369	20.369	20.352	20.36	5281
3/11/2016	2:05 PM	20.36	20.3699	20.36	20.3699	6173
3/11/2016	2:06 PM	20.35	20.3599	20.3499	20.3599	6100
3/11/2016	2:07 PM	20.33	20.35	20.33	20.35	3523
3/11/2016	2:08 PM	20.34	20.34	20.33	20.33	13825
3/11/2016	2:09 PM	20.368	20.37	20.3425	20.35	10445
3/11/2016	2:10 PM	20.36	20.389	20.36	20.369	33710
3/11/2016	2:11 PM	20.37	20.37	20.359	20.36	11848
3/11/2016	2:12 PM	20.37	20.37	20.3643	20.3643	2600
3/11/2016	2:13 PM	20.3783	20.3783	20.3659	20.3659	1600
3/11/2016	2:14 PM	20.3799	20.385	20.37	20.37	20520
3/11/2016	2:15 PM	20.39	20.39	20.38	20.38	1200
3/11/2016	2:16 PM	20.4	20.4076	20.4	20.4	4271
3/11/2016	2:18 PM	20.409	20.409	20.4014	20.405	2800
3/11/2016	2:19 PM	20.39	20.4	20.39	20.4	16300
3/11/2016	2:20 PM	20.39	20.41	20.39	20.39	2220
3/11/2016	2:21 PM	20.38	20.4	20.38	20.4	4113
3/11/2016	2:22 PM	20.39	20.399	20.382	20.382	2400
3/11/2016	2:23 PM	20.3759	20.39	20.3759	20.39	6400
3/11/2016	2:24 PM	20.367	20.37	20.3575	20.37	7048
3/11/2016	2:25 PM	20.35	20.36	20.35	20.36	200
3/11/2016	2:26 PM	20.36	20.37	20.36	20.36	3100
3/11/2016	2:27 PM	20.35	20.36	20.35	20.36	29235
3/11/2016	2:28 PM	20.36	20.36	20.35	20.35	1700
3/11/2016	2:29 PM	20.39	20.39	20.37	20.37	7400
3/11/2016	2:30 PM	20.38	20.39	20.38	20.39	744
3/11/2016	2:31 PM	20.39	20.3964	20.389	20.389	42550
3/11/2016	2:32 PM	20.39	20.39	20.39	20.39	800
3/11/2016	2:33 PM	20.389	20.4	20.3836	20.39	1690
3/11/2016	2:34 PM	20.36	20.38	20.36	20.38	4986
3/11/2016	2:35 PM	20.39	20.395	20.37	20.37	12291
3/11/2016	2:36 PM	20.41	20.41	20.389	20.389	7884
3/11/2016	2:37 PM	20.41	20.41	20.4	20.4	6650
3/11/2016	2:38 PM	20.4	20.405	20.4	20.405	1690
3/11/2016	2:39 PM	20.42	20.42	20.4073	20.41	2717
3/11/2016	2:40 PM	20.43	20.43	20.41	20.41	3600
3/11/2016	2:41 PM	20.45	20.46	20.43	20.43	21541
3/11/2016	2:42 PM	20.4264	20.46	20.4264	20.46	14656
3/11/2016	2:43 PM	20.43	20.43	20.43	20.43	1300
3/11/2016	2:44 PM	20.42	20.43	20.41	20.43	3300
3/11/2016	2:45 PM	20.41	20.42	20.41	20.41	3900
3/11/2016	2:46 PM	20.39	20.41	20.38	20.41	8540
3/11/2016	2:47 PM	20.3699	20.38	20.36	20.38	8075
3/11/2016	2:48 PM	20.341	20.37	20.335	20.36	25572
3/11/2016	2:49 PM	20.3399	20.349	20.3301	20.3401	9000
3/11/2016	2:50 PM	20.35	20.3599	20.33	20.33	13025
3/11/2016	2:51 PM	20.36	20.36	20.351	20.3566	5050
3/11/2016	2:52 PM	20.351	20.36	20.351	20.36	2340
3/11/2016	2:53 PM	20.365	20.37	20.3501	20.3599	11155
3/11/2016	2:54 PM	20.37	20.3701	20.36	20.3689	7833
3/11/2016	2:55 PM	20.35	20.36	20.345	20.36	13398
3/11/2016	2:56 PM	20.37	20.37	20.36	20.36	8600
3/11/2016	2:57 PM	20.4	20.4	20.38	20.38	5470
3/11/2016	2:58 PM	20.397	20.41	20.397	20.406	6316
3/11/2016	2:59 PM	20.39	20.39	20.38	20.39	1975
3/11/2016	3:00 PM	20.39	20.39	20.38	20.3801	4073
3/11/2016	3:01 PM	20.39	20.39	20.38	20.39	6926
3/11/2016	3:02 PM	20.3732	20.3801	20.37	20.38	3200
3/11/2016	3:03 PM	20.37	20.37	20.37	20.37	2300
3/11/2016	3:04 PM	20.36	20.371	20.36	20.371	2600
3/11/2016	3:05 PM	20.3516	20.355	20.35	20.355	2540
3/11/2016	3:06 PM	20.35	20.3601	20.35	20.3532	3619
3/11/2016	3:07 PM	20.32	20.35	20.32	20.345	21880
3/11/2016	3:08 PM	20.31	20.32	20.29	20.313	102642
3/11/2016	3:09 PM	20.29	20.3	20.283	20.3	24744
3/11/2016	3:10 PM	20.26	20.289	20.26	20.2889	39667
3/11/2016	3:11 PM	20.27	20.28	20.26	20.27	10007
3/11/2016	3:12 PM	20.289	20.3	20.28	20.28	26700
3/11/2016	3:13 PM	20.29	20.31	20.286	20.29	33270
3/11/2016	3:14 PM	20.279	20.28	20.26	20.28	56499
3/11/2016	3:15 PM	20.3	20.3	20.2699	20.27	12800
3/11/2016	3:16 PM	20.3	20.31	20.29	20.3	25539
3/11/2016	3:17 PM	20.3	20.301	20.3	20.3	3814
3/11/2016	3:18 PM	20.3	20.305	20.2989	20.2989	21677
3/11/2016	3:19 PM	20.301	20.305	20.29	20.3	14560
3/11/2016	3:20 PM	20.29	20.3	20.29	20.3	4986
3/11/2016	3:21 PM	20.2899	20.29	20.28	20.29	3400
3/11/2016	3:22 PM	20.2832	20.2899	20.28	20.2833	12585
3/11/2016	3:23 PM	20.26	20.2899	20.2489	20.28	61190
3/11/2016	3:24 PM	20.235	20.27	20.23	20.2639	55899
3/11/2016	3:25 PM	20.23	20.24	20.23	20.23	28481
3/11/2016	3:26 PM	20.269	20.269	20.23	20.23	55243
3/11/2016	3:27 PM	20.2299	20.265	20.21	20.265	53837
3/11/2016	3:28 PM	20.22	20.2292	20.213	20.2292	30950
3/11/2016	3:29 PM	20.23	20.24	20.22	20.22	13349
3/11/2016	3:30 PM	20.235	20.24	20.22	20.22	71527
3/11/2016	3:31 PM	20.241	20.26	20.23	20.23	71600
3/11/2016	3:32 PM	20.26	20.26	20.245	20.25	24581
3/11/2016	3:33 PM	20.27	20.27	20.25	20.26	22294
3/11/2016	3:34 PM	20.27	20.29	20.27	20.279	14900
3/11/2016	3:35 PM	20.26	20.27	20.26	20.261	5124
3/11/2016	3:36 PM	20.25	20.26	20.24	20.25	7900
3/11/2016	3:37 PM	20.26	20.26	20.25	20.25	14574
3/11/2016	3:38 PM	20.265	20.265	20.25	20.255	4300
3/11/2016	3:39 PM	20.261	20.276	20.26	20.26	29115
3/11/2016	3:40 PM	20.25	20.2711	20.25	20.27	21664
3/11/2016	3:41 PM	20.25	20.2501	20.23	20.25	24611
3/11/2016	3:42 PM	20.2499	20.2599	20.246	20.255	17413
3/11/2016	3:43 PM	20.226	20.24	20.2	20.24	56448
3/11/2016	3:44 PM	20.214	20.23	20.21	20.2295	54903
3/11/2016	3:45 PM	20.2	20.22	20.2	20.22	26074
3/11/2016	3:46 PM	20.22	20.23	20.205	20.205	19771
3/11/2016	3:47 PM	20.2	20.2199	20.2	20.2113	18754
3/11/2016	3:48 PM	20.1999	20.214	20.18	20.2005	85322
3/11/2016	3:49 PM	20.19	20.2	20.18	20.1958	21510
3/11/2016	3:50 PM	20.18	20.21	20.18	20.189	38988
3/11/2016	3:51 PM	20.19	20.2	20.1765	20.18	17411
3/11/2016	3:52 PM	20.18	20.19	20.175	20.19	11364
3/11/2016	3:53 PM	20.18	20.199	20.175	20.189	22065
3/11/2016	3:54 PM	20.19	20.2	20.18	20.19	51600
3/11/2016	3:55 PM	20.2	20.2	20.18	20.195	208616
3/11/2016	3:56 PM	20.21	20.2211	20.205	20.2099	34596
3/11/2016	3:57 PM	20.181	20.2181	20.18	20.215	32742
3/11/2016	3:58 PM	20.17	20.1988	20.17	20.19	34436
3/11/2016	3:59 PM	20.17	20.1893	20.15	20.175	38476
3/11/2016	4:00 PM	20.16	20.19	20.15	20.165	98629
3/14/2016	9:31 AM	20.36	20.38	20.35	20.38	114392
3/14/2016	9:32 AM	20.33	20.36	20.31	20.36	42507
3/14/2016	9:33 AM	20.3399	20.34	20.31	20.33	17221
3/14/2016	9:34 AM	20.301	20.32	20.3	20.32	28590
3/14/2016	9:35 AM	20.32	20.321	20.3	20.3	13997
3/14/2016	9:36 AM	20.3301	20.34	20.3	20.32	29716
3/14/2016	9:37 AM	20.28	20.33	20.27	20.33	51523
3/14/2016	9:38 AM	20.26	20.29	20.26	20.2805	23775
3/14/2016	9:39 AM	20.2437	20.27	20.22	20.26	48387
3/14/2016	9:40 AM	20.22	20.27	20.2	20.25	51663
3/14/2016	9:41 AM	20.22	20.223	20.2051	20.223	41858
3/14/2016	9:42 AM	20.254	20.27	20.215	20.22	22270
3/14/2016	9:43 AM	20.2599	20.2699	20.23	20.25	29401
3/14/2016	9:44 AM	20.26	20.26	20.23	20.25	24390
3/14/2016	9:45 AM	20.26	20.28	20.2361	20.26	24830
3/14/2016	9:46 AM	20.263	20.263	20.218	20.26	50163
3/14/2016	9:47 AM	20.24	20.2663	20.23	20.2663	31277
3/14/2016	9:48 AM	20.2386	20.2499	20.2386	20.24	12670
3/14/2016	9:49 AM	20.23	20.239	20.22	20.239	21315
3/14/2016	9:50 AM	20.24	20.24	20.22	20.23	18515
3/14/2016	9:51 AM	20.23	20.25	20.22	20.25	96164
3/14/2016	9:52 AM	20.2	20.25	20.2	20.23	19374
3/14/2016	9:53 AM	20.24	20.24	20.21	20.21	41988
3/14/2016	9:54 AM	20.2499	20.27	20.24	20.2466	15735
3/14/2016	9:55 AM	20.26	20.275	20.24	20.24	12836
3/14/2016	9:56 AM	20.22	20.27	20.22	20.2699	47247
3/14/2016	9:57 AM	20.2099	20.24	20.2099	20.235	30520
3/14/2016	9:58 AM	20.23	20.235	20.2	20.21	33673
3/14/2016	9:59 AM	20.28	20.28	20.23	20.23	9385
3/14/2016	10:00 AM	20.31	20.31	20.2783	20.2783	21275
3/14/2016	10:01 AM	20.3176	20.325	20.31	20.31	13965
3/14/2016	10:02 AM	20.2899	20.3099	20.26	20.3099	20957
3/14/2016	10:03 AM	20.28	20.2899	20.2701	20.2874	2240
3/14/2016	10:04 AM	20.2777	20.2799	20.26	20.27	10338
3/14/2016	10:05 AM	20.25	20.28	20.24	20.28	11996
3/14/2016	10:06 AM	20.27	20.27	20.269	20.269	1967
3/14/2016	10:07 AM	20.28	20.28	20.263	20.2786	37594
3/14/2016	10:08 AM	20.2422	20.28	20.24	20.28	5671
3/14/2016	10:09 AM	20.244	20.2499	20.2365	20.245	21293
3/14/2016	10:10 AM	20.26	20.26	20.25	20.26	7350
3/14/2016	10:11 AM	20.23	20.26	20.23	20.26	15753
3/14/2016	10:12 AM	20.26	20.26	20.23	20.23	11775
3/14/2016	10:13 AM	20.2971	20.31	20.27	20.27	34614
3/14/2016	10:14 AM	20.28	20.295	20.274	20.295	16187
3/14/2016	10:15 AM	20.255	20.28	20.255	20.28	6400
3/14/2016	10:16 AM	20.25	20.25	20.23	20.24	25713
3/14/2016	10:17 AM	20.21	20.2545	20.19	20.246	70436
3/14/2016	10:18 AM	20.21	20.21	20.1899	20.2	34127
3/14/2016	10:19 AM	20.215	20.23	20.21	20.22	20475
3/14/2016	10:20 AM	20.21	20.2201	20.21	20.22	7360
3/14/2016	10:21 AM	20.22	20.22	20.2	20.206	8734
3/14/2016	10:22 AM	20.22	20.23	20.22	20.23	4825
3/14/2016	10:23 AM	20.23	20.23	20.21	20.22	15235
3/14/2016	10:24 AM	20.26	20.26	20.24	20.24	26769
3/14/2016	10:25 AM	20.2401	20.26	20.24	20.26	50858
3/14/2016	10:26 AM	20.2199	20.245	20.2	20.245	44900
3/14/2016	10:27 AM	20.18	20.21	20.1702	20.21	37004
3/14/2016	10:28 AM	20.21	20.21	20.19	20.19	23900
3/14/2016	10:29 AM	20.1905	20.219	20.1901	20.21	8350
3/14/2016	10:30 AM	20.18	20.2	20.18	20.1999	6016
3/14/2016	10:31 AM	20.144	20.18	20.144	20.175	18383
3/14/2016	10:32 AM	20.13	20.1598	20.12	20.15	17331
3/14/2016	10:33 AM	20.155	20.159	20.12	20.13	30052
3/14/2016	10:34 AM	20.17	20.1701	20.1533	20.16	6000
3/14/2016	10:35 AM	20.18	20.1836	20.16	20.17	1960
3/14/2016	10:36 AM	20.16	20.18	20.157	20.18	8650
3/14/2016	10:37 AM	20.14	20.16	20.13	20.16	34837
3/14/2016	10:38 AM	20.15	20.1599	20.14	20.14	19650
3/14/2016	10:39 AM	20.144	20.1477	20.1424	20.1477	500
3/14/2016	10:40 AM	20.15	20.15	20.1337	20.1462	24800
3/14/2016	10:41 AM	20.12	20.1611	20.119	20.1599	16810
3/14/2016	10:42 AM	20.123	20.14	20.123	20.13	5767
3/14/2016	10:43 AM	20.11	20.125	20.1	20.1201	41336
3/14/2016	10:44 AM	20.0721	20.11	20.0721	20.11	30509
3/14/2016	10:45 AM	20.06	20.08	20.05	20.08	64337
3/14/2016	10:46 AM	20.06	20.0637	20.051	20.06	53264
3/14/2016	10:47 AM	20.06	20.07	20.053	20.06	46903
3/14/2016	10:48 AM	20.0358	20.065	20.0358	20.065	44237
3/14/2016	10:49 AM	20.041	20.0432	20.03	20.04	24537
3/14/2016	10:50 AM	20.06	20.06	20.0455	20.0455	15300
3/14/2016	10:51 AM	20.09	20.09	20.06	20.06	38279
3/14/2016	10:52 AM	20.096	20.11	20.089	20.09	26367
3/14/2016	10:53 AM	20.104	20.11	20.0954	20.103	29671
3/14/2016	10:54 AM	20.1	20.11	20.1	20.11	5000
3/14/2016	10:55 AM	20.13	20.13	20.101	20.101	64487
3/14/2016	10:56 AM	20.11	20.1301	20.11	20.13	17300
3/14/2016	10:57 AM	20.11	20.12	20.11	20.11	2657
3/14/2016	10:58 AM	20.14	20.15	20.12	20.12	9690
3/14/2016	10:59 AM	20.14	20.1501	20.13	20.14	22395
3/14/2016	11:00 AM	20.14	20.15	20.13	20.13	12316
3/14/2016	11:01 AM	20.1342	20.14	20.13	20.14	27905
3/14/2016	11:02 AM	20.1199	20.13	20.103	20.13	6523
3/14/2016	11:03 AM	20.11	20.115	20.1	20.115	3353
3/14/2016	11:04 AM	20.1	20.1	20.09	20.1	3895
3/14/2016	11:05 AM	20.12	20.13	20.1	20.1	7416
3/14/2016	11:06 AM	20.1499	20.16	20.14	20.14	14600
3/14/2016	11:07 AM	20.1499	20.16	20.14	20.16	1610
3/14/2016	11:08 AM	20.13	20.15	20.13	20.15	2500
3/14/2016	11:09 AM	20.121	20.135	20.12	20.13	15226
3/14/2016	11:10 AM	20.13	20.14	20.11	20.12	9894
3/14/2016	11:11 AM	20.12	20.13	20.12	20.13	32600
3/14/2016	11:12 AM	20.1	20.12	20.1	20.12	4560
3/14/2016	11:13 AM	20.09	20.11	20.0899	20.11	5450
3/14/2016	11:14 AM	20.09	20.09	20.08	20.09	7100
3/14/2016	11:15 AM	20.089	20.1	20.085	20.085	14899
3/14/2016	11:16 AM	20.08	20.08	20.07	20.08	10200
3/14/2016	11:17 AM	20.08	20.09	20.08	20.09	4400
3/14/2016	11:18 AM	20.04	20.07	20.04	20.07	59848
3/14/2016	11:19 AM	20.06	20.06	20.04	20.04	22316
3/14/2016	11:20 AM	20.0568	20.06	20.0563	20.0563	5000
3/14/2016	11:21 AM	20.03	20.06	20.0101	20.0583	30805
3/14/2016	11:22 AM	20.03	20.03	20.02	20.03	4414
3/14/2016	11:23 AM	20.0423	20.05	20.01	20.02	22429
3/14/2016	11:24 AM	20.03	20.04	20.0201	20.04	10970
3/14/2016	11:25 AM	20.04	20.06	20.04	20.04	15603
3/14/2016	11:26 AM	20.03	20.06	20.03	20.0599	12089
3/14/2016	11:27 AM	20.0301	20.04	20.0301	20.04	4500
3/14/2016	11:28 AM	20.02	20.03	20.0199	20.03	34668
3/14/2016	11:29 AM	20.03	20.03	20	20.02	55600
3/14/2016	11:30 AM	20.06	20.06	20.04	20.04	26890
3/14/2016	11:31 AM	20.07	20.08	20.07	20.07	13700
3/14/2016	11:32 AM	20.08	20.08	20.061	20.07	4236
3/14/2016	11:33 AM	20.06	20.08	20.06	20.079	3268
3/14/2016	11:34 AM	20.08	20.09	20.07	20.07	5978
3/14/2016	11:35 AM	20.09	20.09	20.065	20.0686	23275
3/14/2016	11:36 AM	20.1	20.11	20.095	20.1	7772
3/14/2016	11:37 AM	20.1	20.11	20.1	20.11	1009
3/14/2016	11:38 AM	20.07	20.09	20.07	20.09	22529
3/14/2016	11:39 AM	20.08	20.08	20.06	20.07	14102
3/14/2016	11:40 AM	20.06	20.062	20.05	20.062	2100
3/14/2016	11:41 AM	20.0199	20.04	20.01	20.04	5411
3/14/2016	11:42 AM	20.02	20.03	20.02	20.03	23764
3/14/2016	11:43 AM	20.02	20.03	20.02	20.0299	3405
3/14/2016	11:44 AM	20.04	20.05	20.02	20.02	24793
3/14/2016	11:45 AM	20.05	20.06	20.04	20.04	9696
3/14/2016	11:46 AM	20.052	20.06	20.052	20.0592	3700
3/14/2016	11:47 AM	20.05	20.05	20.04	20.05	9918
3/14/2016	11:48 AM	20.07	20.08	20.06	20.06	3359
3/14/2016	11:49 AM	20.06	20.073	20.05	20.073	8274
3/14/2016	11:50 AM	20.0699	20.07	20.06	20.06	600
3/14/2016	11:51 AM	20.05	20.05	20.04	20.05	12678
3/14/2016	11:52 AM	20.04	20.05	20.04	20.05	17400
3/14/2016	11:53 AM	20.0275	20.0358	20.0275	20.03	15295
3/14/2016	11:54 AM	20.03	20.0399	20.02	20.03	3600
3/14/2016	11:55 AM	20.0399	20.04	20.0263	20.04	13494
3/14/2016	11:56 AM	20.045	20.045	20.045	20.045	235
3/14/2016	11:57 AM	20.12	20.12	20.05	20.05	9420
3/14/2016	11:58 AM	20.118	20.12	20.11	20.12	6327
3/14/2016	11:59 AM	20.11	20.12	20.11	20.11	8829
3/14/2016	12:00 PM	20.11	20.119	20.11	20.11	19433
3/14/2016	12:01 PM	20.1	20.109	20.1	20.109	800
3/14/2016	12:02 PM	20.089	20.1	20.089	20.1	600
3/14/2016	12:03 PM	20.09	20.1	20.09	20.0901	2600
3/14/2016	12:04 PM	20.1189	20.12	20.109	20.109	2400
3/14/2016	12:05 PM	20.1	20.13	20.1	20.12	28797
3/14/2016	12:06 PM	20.11	20.1161	20.1	20.1	7023
3/14/2016	12:07 PM	20.11	20.11	20.1	20.1065	1700
3/14/2016	12:08 PM	20.109	20.11	20.1	20.1	400
3/14/2016	12:09 PM	20.109	20.1099	20.0997	20.1	16304
3/14/2016	12:10 PM	20.1	20.12	20.1	20.12	13531
3/14/2016	12:11 PM	20.0762	20.09	20.066	20.09	12063
3/14/2016	12:12 PM	20.071	20.08	20.07	20.07	1900
3/14/2016	12:13 PM	20.09	20.09	20.07	20.07	2168
3/14/2016	12:14 PM	20.06	20.09	20.04	20.09	5273
3/14/2016	12:15 PM	20.04	20.05	20.04	20.05	9556
3/14/2016	12:16 PM	20.04	20.04	20.04	20.04	9100
3/14/2016	12:17 PM	20.02	20.03	20.02	20.03	2559
3/14/2016	12:18 PM	20	20.02	20	20.02	115633
3/14/2016	12:19 PM	19.9901	20.01	19.98	20.001	38885
3/14/2016	12:20 PM	19.97	19.999	19.97	19.99	32215
3/14/2016	12:21 PM	19.9733	19.989	19.96	19.96	10547
3/14/2016	12:22 PM	19.9901	20	19.98	19.98	20595
3/14/2016	12:23 PM	19.99	19.9999	19.9861	19.9999	15446
3/14/2016	12:24 PM	20	20	19.99	19.99	2160
3/14/2016	12:25 PM	19.99	19.99	19.9835	19.99	2196
3/14/2016	12:26 PM	20.01	20.01	19.994	20	13100
3/14/2016	12:27 PM	20	20.01	20	20.0015	11055
3/14/2016	12:28 PM	20.01	20.01	20	20.003	9596
3/14/2016	12:29 PM	20.02	20.02	20.009	20.01	9568
3/14/2016	12:30 PM	20.0115	20.03	20.01	20.03	3836
3/14/2016	12:31 PM	20.01	20.01	20	20.01	3900
3/14/2016	12:32 PM	19.99	20.01	19.99	20.01	23716
3/14/2016	12:33 PM	20.01	20.01	20	20	3605
3/14/2016	12:34 PM	20.01	20.02	20	20.01	25942
3/14/2016	12:35 PM	19.98	20.01	19.98	20.005	15561
3/14/2016	12:36 PM	19.97	19.98	19.9662	19.98	36326
3/14/2016	12:37 PM	19.9895	19.9895	19.97	19.97	16300
3/14/2016	12:38 PM	19.98	19.999	19.98	19.99	11990
3/14/2016	12:39 PM	19.98	19.98	19.96	19.97	9600
3/14/2016	12:40 PM	19.97	19.98	19.97	19.98	14953
3/14/2016	12:41 PM	19.97	19.97	19.9601	19.97	13500
3/14/2016	12:42 PM	19.96	19.97	19.96	19.97	4106
3/14/2016	12:43 PM	19.96	19.96	19.95	19.96	16997
3/14/2016	12:44 PM	19.98	19.98	19.96	19.96	158109
3/14/2016	12:45 PM	19.98	19.989	19.98	19.9815	14794
3/14/2016	12:46 PM	19.98	19.98	19.97	19.97	19500
3/14/2016	12:47 PM	19.96	19.977	19.95	19.975	38078
3/14/2016	12:48 PM	19.965	19.965	19.953	19.953	13209
3/14/2016	12:49 PM	19.97	19.97	19.95	19.96	4100
3/14/2016	12:50 PM	19.98	19.98	19.97	19.97	800
3/14/2016	12:51 PM	19.97	19.985	19.97	19.98	11050
3/14/2016	12:52 PM	19.98	19.98	19.97	19.97	1400
3/14/2016	12:53 PM	19.9999	19.9999	19.98	19.98	4980
3/14/2016	12:54 PM	19.99	19.99	19.99	19.99	2104
3/14/2016	12:56 PM	19.99	20	19.99	20	1295
3/14/2016	12:57 PM	19.98	19.98	19.98	19.98	4400
3/14/2016	12:58 PM	19.985	19.99	19.985	19.99	2500
3/14/2016	12:59 PM	19.98	19.98	19.98	19.98	10239
3/14/2016	1:00 PM	19.97	19.98	19.97	19.9791	2963
3/14/2016	1:01 PM	19.97	19.97	19.96	19.97	17931
3/14/2016	1:02 PM	19.97	19.98	19.95	19.9699	65978
3/14/2016	1:03 PM	19.969	19.98	19.969	19.97	14099
3/14/2016	1:04 PM	19.95	19.96	19.95	19.96	4803
3/14/2016	1:05 PM	19.9799	19.98	19.96	19.96	14744
3/14/2016	1:06 PM	19.97	19.97	19.97	19.97	2577
3/14/2016	1:07 PM	19.97	19.97	19.97	19.97	100
3/14/2016	1:08 PM	19.98	19.98	19.98	19.98	620
3/14/2016	1:09 PM	19.9678	19.98	19.9678	19.98	10622
3/14/2016	1:10 PM	19.98	19.98	19.96	19.96	5627
3/14/2016	1:11 PM	19.9625	19.98	19.9625	19.98	9777
3/14/2016	1:12 PM	19.96	19.97	19.96	19.97	10100
3/14/2016	1:13 PM	19.9908	19.9922	19.97	19.97	16350
3/14/2016	1:14 PM	19.9899	20	19.9899	19.995	9900
3/14/2016	1:15 PM	19.9999	20	19.99	19.99	800
3/14/2016	1:16 PM	20.01	20.01	19.99	19.99	12420
3/14/2016	1:17 PM	20	20.01	20	20.01	1560
3/14/2016	1:18 PM	19.99	20	19.99	20	1800
3/14/2016	1:19 PM	19.9999	20.0077	19.99	19.99	6260
3/14/2016	1:20 PM	19.98	19.99	19.98	19.99	2033
3/14/2016	1:21 PM	19.99	19.99	19.9861	19.9861	2000
3/14/2016	1:22 PM	19.98	20	19.98	20	1900
3/14/2016	1:23 PM	19.98	19.98	19.98	19.98	6687
3/14/2016	1:24 PM	19.97	19.98	19.9641	19.98	3291
3/14/2016	1:25 PM	19.97	19.97	19.97	19.97	900
3/14/2016	1:26 PM	19.99	19.99	19.98	19.98	1500
3/14/2016	1:27 PM	19.992	20.01	19.99	19.9939	13250
3/14/2016	1:28 PM	19.97	19.97	19.97	19.97	1700
3/14/2016	1:29 PM	19.98	19.99	19.97	19.97	14251
3/14/2016	1:30 PM	19.99	19.99	19.9701	19.975	20468
3/14/2016	1:31 PM	19.99	19.99	19.99	19.99	1300
3/14/2016	1:32 PM	19.99	19.99	19.99	19.99	683
3/14/2016	1:33 PM	20.005	20.005	19.99	19.99	7870
3/14/2016	1:34 PM	19.99	20.008	19.99	20.008	8470
3/14/2016	1:35 PM	19.98	19.9836	19.98	19.98	17018
3/14/2016	1:36 PM	19.97	19.97	19.97	19.97	974
3/14/2016	1:37 PM	19.97	19.97	19.96	19.96	6200
3/14/2016	1:38 PM	19.979	19.98	19.979	19.98	15021
3/14/2016	1:39 PM	19.9701	19.9701	19.9701	19.9701	600
3/14/2016	1:40 PM	19.99	19.99	19.98	19.98	7400
3/14/2016	1:41 PM	19.98	19.98	19.98	19.98	2500
3/14/2016	1:42 PM	19.97	19.9801	19.97	19.9761	3124
3/14/2016	1:43 PM	19.99	19.99	19.97	19.97	2200
3/14/2016	1:44 PM	19.98	19.98	19.98	19.98	12600
3/14/2016	1:45 PM	19.96	19.9701	19.96	19.9701	6700
3/14/2016	1:46 PM	19.99	19.99	19.97	19.97	3528
3/14/2016	1:47 PM	19.99	19.99	19.98	19.98	800
3/14/2016	1:48 PM	19.99	20	19.9865	19.9865	30516
3/14/2016	1:49 PM	19.9839	19.99	19.9805	19.99	1250
3/14/2016	1:50 PM	20	20	19.99	19.99	4800
3/14/2016	1:51 PM	20.01	20.02	20	20	24827
3/14/2016	1:52 PM	20.0066	20.01	20	20.01	13832
3/14/2016	1:53 PM	19.9901	20.009	19.9901	20	2400
3/14/2016	1:54 PM	20.01	20.01	20	20	2534
3/14/2016	1:55 PM	20	20.0011	20	20.0011	5750
3/14/2016	1:56 PM	19.99	19.99	19.9801	19.99	2300
3/14/2016	1:58 PM	20.01	20.01	19.9975	19.9975	10700
3/14/2016	1:59 PM	20.0099	20.01	20	20.01	6382
3/14/2016	2:00 PM	20.016	20.016	20.01	20.01	1500
3/14/2016	2:01 PM	20.0595	20.06	20.02	20.02	14735
3/14/2016	2:02 PM	20.06	20.06	20.059	20.059	2201
3/14/2016	2:03 PM	20.06	20.06	20.0539	20.058	2066
3/14/2016	2:04 PM	20.0792	20.08	20.06	20.07	39772
3/14/2016	2:05 PM	20.0601	20.075	20.053	20.075	14104
3/14/2016	2:06 PM	20.09	20.09	20.05	20.06	28397
3/14/2016	2:07 PM	20.1	20.11	20.09	20.09	16866
3/14/2016	2:08 PM	20.092	20.11	20.092	20.1	7900
3/14/2016	2:09 PM	20.09	20.09	20.09	20.09	1275
3/14/2016	2:10 PM	20.1	20.1	20.0824	20.0824	8200
3/14/2016	2:11 PM	20.1099	20.11	20.0939	20.0988	12100
3/14/2016	2:12 PM	20.1	20.11	20.1	20.11	25600
3/14/2016	2:13 PM	20.0958	20.0958	20.0742	20.09	24697
3/14/2016	2:14 PM	20.095	20.095	20.09	20.09	2100
3/14/2016	2:15 PM	20.09	20.09	20.09	20.09	200
3/14/2016	2:16 PM	20.1	20.1065	20.0999	20.1	8016
3/14/2016	2:17 PM	20.0939	20.0939	20.09	20.09	2900
3/14/2016	2:18 PM	20.1	20.1	20.09	20.1	1400
3/14/2016	2:19 PM	20.09	20.1	20.09	20.1	1072
3/14/2016	2:20 PM	20.08	20.08	20.07	20.08	24183
3/14/2016	2:21 PM	20.1	20.11	20.09	20.09	26547
3/14/2016	2:22 PM	20.09	20.09	20.08	20.09	10967
3/14/2016	2:23 PM	20.07	20.1	20.06	20.1	45548
3/14/2016	2:24 PM	20.06	20.07	20.0501	20.06	7962
3/14/2016	2:25 PM	20.06	20.065	20.06	20.06	8245
3/14/2016	2:26 PM	20.078	20.089	20.06	20.06	7162
3/14/2016	2:27 PM	20.1	20.1	20.08	20.08	2700
3/14/2016	2:28 PM	20.08	20.1	20.08	20.1	1742
3/14/2016	2:29 PM	20.07	20.07	20.06	20.07	23300
3/14/2016	2:30 PM	20.0454	20.06	20.0454	20.05	10700
3/14/2016	2:31 PM	20.04	20.04	20.03	20.04	5950
3/14/2016	2:32 PM	20.0433	20.0433	20.04	20.04	7950
3/14/2016	2:33 PM	20.04	20.0499	20.0305	20.04	2160
3/14/2016	2:34 PM	20.04	20.05	20.04	20.05	3450
3/14/2016	2:35 PM	20.0315	20.04	20.03	20.04	20800
3/14/2016	2:36 PM	20.03	20.03	20.01	20.03	21152
3/14/2016	2:37 PM	20.05	20.05	20.03	20.03	16526
3/14/2016	2:38 PM	20.04	20.05	20.04	20.0461	12007
3/14/2016	2:39 PM	20.0301	20.033	20.0301	20.033	600
3/14/2016	2:40 PM	20.03	20.05	20.03	20.04	3300
3/14/2016	2:41 PM	20	20.03	19.99	20.0299	22081
3/14/2016	2:42 PM	20	20.0087	19.99	20	13024
3/14/2016	2:43 PM	19.99	20.01	19.99	20.0099	6010
3/14/2016	2:44 PM	19.99	19.99	19.98	19.99	11000
3/14/2016	2:45 PM	20.01	20.0199	20	20	30092
3/14/2016	2:46 PM	20	20.01	20	20.01	4901
3/14/2016	2:47 PM	19.98	19.99	19.98	19.99	3300
3/14/2016	2:48 PM	19.99	19.99	19.98	19.98	4300
3/14/2016	2:49 PM	19.9799	19.98	19.97	19.98	4678
3/14/2016	2:50 PM	19.96	19.97	19.96	19.97	3200
3/14/2016	2:51 PM	19.98	19.98	19.95	19.95	9471
3/14/2016	2:52 PM	19.98	19.99	19.98	19.98	7700
3/14/2016	2:53 PM	19.98	20	19.98	19.99	13949
3/14/2016	2:54 PM	19.985	19.985	19.9799	19.9799	3547
3/14/2016	2:55 PM	19.981	19.99	19.98	19.99	16500
3/14/2016	2:56 PM	19.98	19.9868	19.9701	19.9868	14600
3/14/2016	2:57 PM	19.97	19.98	19.961	19.98	5710
3/14/2016	2:58 PM	19.98	19.98	19.9751	19.9799	3600
3/14/2016	2:59 PM	19.97	19.99	19.97	19.99	1638
3/14/2016	3:00 PM	19.97	19.98	19.97	19.98	5237
3/14/2016	3:01 PM	19.98	19.98	19.97	19.97	7158
3/14/2016	3:02 PM	19.995	20.0063	19.989	19.989	8201
3/14/2016	3:03 PM	20.009	20.009	20	20	12900
3/14/2016	3:04 PM	19.9999	20.01	19.9999	20	26600
3/14/2016	3:05 PM	20.0099	20.0099	19.99	19.99	3956
3/14/2016	3:06 PM	20.01	20.01	20.01	20.01	2150
3/14/2016	3:07 PM	20.0192	20.02	20.01	20.01	8900
3/14/2016	3:08 PM	20.02	20.02	20.0192	20.02	2780
3/14/2016	3:09 PM	20.0101	20.02	20.0101	20.02	4400
3/14/2016	3:10 PM	20.02	20.02	20.02	20.02	1772
3/14/2016	3:11 PM	20.02	20.02	20.015	20.02	2500
3/14/2016	3:12 PM	20.025	20.0261	20.025	20.0261	1100
3/14/2016	3:13 PM	20	20.0399	20	20.0299	49536
3/14/2016	3:14 PM	20	20.0177	19.9901	20	16573
3/14/2016	3:15 PM	20.01	20.01	20.004	20.004	5732
3/14/2016	3:16 PM	20.04	20.04	20.0299	20.0299	13400
3/14/2016	3:17 PM	20.04	20.0566	20.04	20.0499	70579
3/14/2016	3:18 PM	20.05	20.0593	20.04	20.04	3400
3/14/2016	3:19 PM	20.035	20.05	20.035	20.05	3900
3/14/2016	3:20 PM	20.0699	20.0699	20.05	20.05	10613
3/14/2016	3:21 PM	20.0668	20.0668	20.0545	20.06	5740
3/14/2016	3:22 PM	20.0336	20.0676	20.0336	20.0676	25161
3/14/2016	3:23 PM	20.0261	20.04	20.0261	20.04	9300
3/14/2016	3:24 PM	20.011	20.011	20.011	20.011	5000
3/14/2016	3:25 PM	20.02	20.0201	20.01	20.01	22691
3/14/2016	3:26 PM	19.94	20.0101	19.94	20.0101	61822
3/14/2016	3:27 PM	19.919	19.93	19.9	19.93	49627
3/14/2016	3:28 PM	19.9461	19.9461	19.92	19.92	32034
3/14/2016	3:29 PM	19.9699	19.9699	19.948	19.948	6500
3/14/2016	3:30 PM	19.96	19.97	19.95	19.969	28990
3/14/2016	3:31 PM	19.99	19.99	19.97	19.97	37900
3/14/2016	3:32 PM	19.99	20	19.971	19.98	11000
3/14/2016	3:33 PM	19.991	20	19.99	19.99	1689
3/14/2016	3:34 PM	20	20.01	20	20.01	8400
3/14/2016	3:35 PM	20.019	20.03	20.0007	20.0159	14679
3/14/2016	3:36 PM	20.02	20.02	20.0101	20.015	14031
3/14/2016	3:37 PM	19.9933	20.025	19.99	20.0163	34299
3/14/2016	3:38 PM	19.99	20	19.99	20	21812
3/14/2016	3:39 PM	19.966	19.99	19.95	19.9899	99898
3/14/2016	3:40 PM	19.95	19.96	19.945	19.96	19450
3/14/2016	3:41 PM	19.97	19.97	19.94	19.94	8361
3/14/2016	3:42 PM	19.96	19.9661	19.95	19.96	6079
3/14/2016	3:43 PM	19.99	19.99	19.95	19.96	4861
3/14/2016	3:44 PM	20.01	20.02	19.9998	20	57126
3/14/2016	3:45 PM	19.995	20.01	19.99	20.01	17516
3/14/2016	3:46 PM	19.97	19.99	19.9609	19.99	12908
3/14/2016	3:47 PM	19.941	19.97	19.9301	19.97	30480
3/14/2016	3:48 PM	19.96	19.96	19.94	19.95	5682
3/14/2016	3:49 PM	19.94	19.95	19.937	19.95	51122
3/14/2016	3:50 PM	19.9499	19.96	19.93	19.93	25066
3/14/2016	3:51 PM	19.99	19.99	19.95	19.95	9931
3/14/2016	3:52 PM	19.98	19.995	19.975	19.99	8544
3/14/2016	3:53 PM	19.98	19.99	19.97	19.9701	7886
3/14/2016	3:54 PM	19.99	20	19.98	19.98	12359
3/14/2016	3:55 PM	20	20	19.98	19.981	8588
3/14/2016	3:56 PM	20	20.0061	19.99	20	32314
3/14/2016	3:57 PM	19.99	20.01	19.99	19.995	35284
3/14/2016	3:58 PM	19.97	19.99	19.95	19.985	28923
3/14/2016	3:59 PM	19.96	19.98	19.955	19.96	27891
3/14/2016	4:00 PM	20.05	20.07	19.96	19.965	87830
3/15/2016	9:31 AM	20.2299	20.26	20.21	20.26	34878
3/15/2016	9:32 AM	20.2125	20.24	20.18	20.2261	19500
3/15/2016	9:33 AM	20.25	20.27	20.21	20.21	67018
3/15/2016	9:34 AM	20.25	20.27	20.23	20.26	26545
3/15/2016	9:35 AM	20.28	20.28	20.25	20.25	27255
3/15/2016	9:36 AM	20.34	20.34	20.27	20.27	189738
3/15/2016	9:37 AM	20.3243	20.35	20.3243	20.349	39791
3/15/2016	9:38 AM	20.3075	20.3399	20.305	20.33	40460
3/15/2016	9:39 AM	20.31	20.31	20.28	20.2901	45224
3/15/2016	9:40 AM	20.33	20.34	20.3	20.3038	51650
3/15/2016	9:41 AM	20.28	20.34	20.28	20.33	28102
3/15/2016	9:42 AM	20.2901	20.3	20.28	20.2892	13530
3/15/2016	9:43 AM	20.29	20.29	20.25	20.28	32476
3/15/2016	9:44 AM	20.26	20.29	20.26	20.29	2900
3/15/2016	9:45 AM	20.24	20.26	20.23	20.26	54354
3/15/2016	9:46 AM	20.24	20.26	20.24	20.24	42612
3/15/2016	9:47 AM	20.22	20.25	20.22	20.2499	41443
3/15/2016	9:48 AM	20.23	20.24	20.22	20.22	39600
3/15/2016	9:49 AM	20.25	20.2561	20.21	20.2101	27290
3/15/2016	9:50 AM	20.23	20.25	20.23	20.25	11895
3/15/2016	9:51 AM	20.26	20.26	20.25	20.25	11512
3/15/2016	9:52 AM	20.26	20.27	20.25	20.2675	9574
3/15/2016	9:53 AM	20.27	20.27	20.2401	20.25	14900
3/15/2016	9:54 AM	20.27	20.29	20.27	20.271	67956
3/15/2016	9:55 AM	20.2965	20.3	20.28	20.28	16430
3/15/2016	9:56 AM	20.28	20.31	20.28	20.2999	22727
3/15/2016	9:57 AM	20.37	20.38	20.309	20.309	59160
3/15/2016	9:58 AM	20.3501	20.38	20.341	20.368	76768
3/15/2016	9:59 AM	20.33	20.36	20.33	20.355	20537
3/15/2016	10:00 AM	20.34	20.36	20.32	20.321	28050
3/15/2016	10:01 AM	20.31	20.3593	20.31	20.35	8860
3/15/2016	10:02 AM	20.32	20.32	20.29	20.31	27040
3/15/2016	10:03 AM	20.37	20.37	20.33	20.33	21240
3/15/2016	10:04 AM	20.3401	20.38	20.3257	20.38	50336
3/15/2016	10:05 AM	20.42	20.42	20.35	20.36	201714
3/15/2016	10:06 AM	20.397	20.45	20.39	20.42	118476
3/15/2016	10:07 AM	20.39	20.4299	20.39	20.39	62304
3/15/2016	10:08 AM	20.3699	20.39	20.3699	20.39	22036
3/15/2016	10:09 AM	20.42	20.4255	20.371	20.371	18143
3/15/2016	10:10 AM	20.41	20.45	20.41	20.44	9358
3/15/2016	10:11 AM	20.41	20.42	20.37	20.42	23542
3/15/2016	10:12 AM	20.405	20.4199	20.4	20.41	5581
3/15/2016	10:13 AM	20.4	20.4	20.38	20.3936	12315
3/15/2016	10:14 AM	20.4	20.42	20.4	20.4099	21148
3/15/2016	10:15 AM	20.35	20.4	20.35	20.4	63997
3/15/2016	10:16 AM	20.34	20.35	20.34	20.35	12789
3/15/2016	10:17 AM	20.33	20.35	20.33	20.33	13800
3/15/2016	10:18 AM	20.34	20.36	20.34	20.35	38211
3/15/2016	10:19 AM	20.35	20.3564	20.334	20.35	29535
3/15/2016	10:20 AM	20.34	20.35	20.33	20.34	112728
3/15/2016	10:21 AM	20.36	20.37	20.34	20.34	25097
3/15/2016	10:22 AM	20.333	20.36	20.333	20.36	24269
3/15/2016	10:23 AM	20.35	20.35	20.335	20.335	59648
3/15/2016	10:24 AM	20.32	20.3499	20.3	20.3499	14739
3/15/2016	10:25 AM	20.33	20.3301	20.32	20.33	6300
3/15/2016	10:26 AM	20.341	20.35	20.33	20.33	3150
3/15/2016	10:27 AM	20.2838	20.35	20.2838	20.35	35700
3/15/2016	10:28 AM	20.29	20.3	20.29	20.29	19400
3/15/2016	10:29 AM	20.241	20.29	20.225	20.29	52893
3/15/2016	10:30 AM	20.19	20.24	20.19	20.24	19783
3/15/2016	10:31 AM	20.15	20.18	20.15	20.18	86533
3/15/2016	10:32 AM	20.1609	20.17	20.16	20.17	13718
3/15/2016	10:33 AM	20.17	20.1801	20.1699	20.17	16950
3/15/2016	10:34 AM	20.18	20.19	20.18	20.186	2250
3/15/2016	10:35 AM	20.2	20.21	20.19	20.19	34331
3/15/2016	10:36 AM	20.19	20.19	20.18	20.19	15744
3/15/2016	10:37 AM	20.19	20.19	20.17	20.18	12898
3/15/2016	10:38 AM	20.16	20.19	20.14	20.19	49395
3/15/2016	10:39 AM	20.17	20.17	20.155	20.16	12697
3/15/2016	10:40 AM	20.16	20.19	20.1557	20.17	24712
3/15/2016	10:41 AM	20.16	20.17	20.16	20.16	4196
3/15/2016	10:42 AM	20.15	20.16	20.145	20.16	15942
3/15/2016	10:43 AM	20.205	20.205	20.15	20.15	20914
3/15/2016	10:44 AM	20.2119	20.22	20.19	20.2	13079
3/15/2016	10:45 AM	20.1932	20.21	20.19	20.21	15800
3/15/2016	10:46 AM	20.21	20.218	20.1999	20.2	13300
3/15/2016	10:47 AM	20.23	20.24	20.2153	20.2153	29500
3/15/2016	10:48 AM	20.2099	20.23	20.2045	20.23	8600
3/15/2016	10:49 AM	20.21	20.21	20.2	20.2076	9300
3/15/2016	10:50 AM	20.22	20.22	20.21	20.22	300
3/15/2016	10:51 AM	20.22	20.23	20.21	20.22	19807
3/15/2016	10:52 AM	20.23	20.25	20.22	20.22	43294
3/15/2016	10:53 AM	20.26	20.26	20.22	20.24	27343
3/15/2016	10:54 AM	20.25	20.27	20.2401	20.26	33136
3/15/2016	10:55 AM	20.2786	20.28	20.2699	20.27	9881
3/15/2016	10:56 AM	20.279	20.28	20.265	20.28	25112
3/15/2016	10:57 AM	20.25	20.2869	20.25	20.28	41400
3/15/2016	10:58 AM	20.25	20.27	20.25	20.252	11600
3/15/2016	10:59 AM	20.2205	20.2501	20.22	20.2501	15620
3/15/2016	11:00 AM	20.225	20.23	20.22	20.23	30598
3/15/2016	11:01 AM	20.231	20.24	20.23	20.23	5233
3/15/2016	11:02 AM	20.2101	20.2359	20.21	20.2359	5100
3/15/2016	11:03 AM	20.23	20.23	20.2101	20.2101	6454
3/15/2016	11:04 AM	20.2038	20.23	20.2038	20.23	14100
3/15/2016	11:05 AM	20.23	20.23	20.21	20.215	9700
3/15/2016	11:06 AM	20.25	20.25	20.23	20.23	14414
3/15/2016	11:07 AM	20.24	20.25	20.24	20.25	3000
3/15/2016	11:08 AM	20.21	20.231	20.21	20.231	3732
3/15/2016	11:09 AM	20.19	20.2	20.19	20.2	3398
3/15/2016	11:10 AM	20.16	20.18	20.16	20.18	51365
3/15/2016	11:11 AM	20.17	20.17	20.16	20.16	10527
3/15/2016	11:12 AM	20.1599	20.17	20.1599	20.17	4323
3/15/2016	11:13 AM	20.17	20.1799	20.1601	20.1601	4108
3/15/2016	11:14 AM	20.18	20.19	20.17	20.19	10876
3/15/2016	11:15 AM	20.1963	20.2	20.18	20.19	24397
3/15/2016	11:16 AM	20.19	20.1999	20.19	20.1999	1230
3/15/2016	11:17 AM	20.1855	20.1997	20.18	20.19	3800
3/15/2016	11:18 AM	20.16	20.18	20.16	20.18	7800
3/15/2016	11:19 AM	20.17	20.17	20.1699	20.17	11336
3/15/2016	11:20 AM	20.19	20.21	20.18	20.18	10667
3/15/2016	11:21 AM	20.17	20.18	20.16	20.18	7299
3/15/2016	11:22 AM	20.14	20.17	20.14	20.17	14036
3/15/2016	11:23 AM	20.111	20.131	20.11	20.131	33874
3/15/2016	11:24 AM	20.09	20.11	20.09	20.1	17772
3/15/2016	11:25 AM	20.099	20.099	20.07	20.0913	34222
3/15/2016	11:26 AM	20.07	20.09	20.0601	20.09	66400
3/15/2016	11:27 AM	20.075	20.08	20.07	20.07	40943
3/15/2016	11:28 AM	20.08	20.09	20.07	20.07	3200
3/15/2016	11:29 AM	20.1	20.1	20.08	20.08	10929
3/15/2016	11:30 AM	20.1	20.1	20.09	20.1	5100
3/15/2016	11:31 AM	20.12	20.12	20.09	20.09	27559
3/15/2016	11:32 AM	20.1	20.1	20.1	20.1	900
3/15/2016	11:33 AM	20.11	20.11	20.08	20.1	12600
3/15/2016	11:34 AM	20.13	20.13	20.1	20.11	3800
3/15/2016	11:35 AM	20.15	20.15	20.129	20.13	5425
3/15/2016	11:36 AM	20.14	20.1599	20.12	20.1599	24200
3/15/2016	11:37 AM	20.15	20.15	20.13	20.13	2900
3/15/2016	11:38 AM	20.14	20.1599	20.14	20.15	3600
3/15/2016	11:39 AM	20.1599	20.1599	20.14	20.14	16059
3/15/2016	11:40 AM	20.18	20.18	20.16	20.16	3702
3/15/2016	11:41 AM	20.1764	20.19	20.17	20.17	8102
3/15/2016	11:42 AM	20.16	20.175	20.16	20.17	5619
3/15/2016	11:43 AM	20.15	20.17	20.15	20.16	3111
3/15/2016	11:44 AM	20.16	20.17	20.16	20.169	3191
3/15/2016	11:45 AM	20.18	20.18	20.16	20.16	2800
3/15/2016	11:46 AM	20.1999	20.2	20.18	20.18	7800
3/15/2016	11:47 AM	20.19	20.2	20.19	20.2	33858
3/15/2016	11:48 AM	20.1799	20.1799	20.17	20.1799	2120
3/15/2016	11:49 AM	20.21	20.21	20.171	20.171	50562
3/15/2016	11:50 AM	20.21	20.22	20.21	20.21	4400
3/15/2016	11:51 AM	20.24	20.24	20.22	20.22	72836
3/15/2016	11:52 AM	20.22	20.24	20.22	20.24	19555
3/15/2016	11:53 AM	20.22	20.23	20.22	20.23	6404
3/15/2016	11:54 AM	20.21	20.21	20.19	20.2	4300
3/15/2016	11:55 AM	20.19	20.21	20.181	20.2099	14250
3/15/2016	11:56 AM	20.2	20.21	20.1903	20.1903	5592
3/15/2016	11:57 AM	20.196	20.22	20.196	20.2	12101
3/15/2016	11:58 AM	20.19	20.2	20.19	20.2	1108
3/15/2016	11:59 AM	20.2	20.2	20.19	20.19	900
3/15/2016	12:00 PM	20.24	20.24	20.21	20.21	46397
3/15/2016	12:01 PM	20.25	20.25	20.23	20.23	32223
3/15/2016	12:02 PM	20.25	20.26	20.24	20.25	10356
3/15/2016	12:03 PM	20.25	20.25	20.25	20.25	700
3/15/2016	12:04 PM	20.25	20.25	20.24	20.24	2900
3/15/2016	12:05 PM	20.25	20.2536	20.23	20.25	10617
3/15/2016	12:06 PM	20.26	20.27	20.255	20.26	16447
3/15/2016	12:07 PM	20.24	20.2599	20.23	20.2599	11622
3/15/2016	12:08 PM	20.235	20.24	20.2299	20.23	6300
3/15/2016	12:09 PM	20.235	20.25	20.235	20.24	4600
3/15/2016	12:10 PM	20.24	20.24	20.2336	20.2336	6815
3/15/2016	12:11 PM	20.25	20.25	20.246	20.2495	4300
3/15/2016	12:12 PM	20.21	20.23	20.21	20.23	9698
3/15/2016	12:14 PM	20.22	20.2299	20.22	20.22	11527
3/15/2016	12:15 PM	20.22	20.23	20.22	20.22	2800
3/15/2016	12:16 PM	20.24	20.25	20.2201	20.225	3565
3/15/2016	12:17 PM	20.21	20.24	20.21	20.24	13165
3/15/2016	12:18 PM	20.23	20.232	20.21	20.21	3150
3/15/2016	12:19 PM	20.2399	20.24	20.23	20.23	24298
3/15/2016	12:20 PM	20.23	20.23	20.2299	20.23	5200
3/15/2016	12:21 PM	20.2	20.21	20.2	20.2099	12575
3/15/2016	12:22 PM	20.19	20.2	20.19	20.2	4998
3/15/2016	12:23 PM	20.175	20.193	20.17	20.193	17876
3/15/2016	12:24 PM	20.18	20.18	20.17	20.17	8117
3/15/2016	12:25 PM	20.17	20.17	20.1608	20.17	2377
3/15/2016	12:26 PM	20.18	20.18	20.155	20.16	8000
3/15/2016	12:27 PM	20.1677	20.1677	20.16	20.16	400
3/15/2016	12:28 PM	20.17	20.17	20.17	20.17	100
3/15/2016	12:29 PM	20.16	20.16	20.15	20.16	12831
3/15/2016	12:30 PM	20.14	20.15	20.13	20.15	4754
3/15/2016	12:31 PM	20.16	20.16	20.14	20.14	7218
3/15/2016	12:32 PM	20.163	20.163	20.1599	20.16	2550
3/15/2016	12:33 PM	20.17	20.17	20.16	20.16	1634
3/15/2016	12:34 PM	20.1699	20.1699	20.16	20.16	4781
3/15/2016	12:35 PM	20.15	20.155	20.15	20.15	3266
3/15/2016	12:36 PM	20.15	20.16	20.15	20.16	1952
3/15/2016	12:37 PM	20.14	20.14	20.14	20.14	641
3/15/2016	12:38 PM	20.15	20.15	20.1241	20.1241	3900
3/15/2016	12:39 PM	20.14	20.14	20.14	20.14	300
3/15/2016	12:40 PM	20.16	20.17	20.1401	20.1401	15482
3/15/2016	12:41 PM	20.16	20.17	20.16	20.16	1899
3/15/2016	12:42 PM	20.16	20.16	20.16	20.16	1150
3/15/2016	12:43 PM	20.15	20.1599	20.1499	20.1599	4098
3/15/2016	12:44 PM	20.16	20.17	20.14	20.15	4500
3/15/2016	12:45 PM	20.15	20.16	20.15	20.16	12061
3/15/2016	12:46 PM	20.159	20.159	20.15	20.15	1163
3/15/2016	12:47 PM	20.16	20.16	20.16	20.16	2460
3/15/2016	12:48 PM	20.17	20.17	20.17	20.17	4208
3/15/2016	12:49 PM	20.1999	20.2	20.18	20.18	52737
3/15/2016	12:50 PM	20.19	20.195	20.181	20.195	4761
3/15/2016	12:51 PM	20.19	20.1911	20.19	20.19	7679
3/15/2016	12:52 PM	20.2	20.2	20.19	20.19	800
3/15/2016	12:53 PM	20.2	20.2	20.19	20.2	6422
3/15/2016	12:54 PM	20.191	20.2	20.1901	20.2	1300
3/15/2016	12:55 PM	20.21	20.21	20.2	20.2	45354
3/15/2016	12:56 PM	20.21	20.21	20.205	20.21	2398
3/15/2016	12:57 PM	20.22	20.22	20.21	20.21	2850
3/15/2016	12:58 PM	20.2	20.2	20.2	20.2	2800
3/15/2016	12:59 PM	20.2	20.2	20.1937	20.1937	6900
3/15/2016	1:00 PM	20.21	20.21	20.19	20.2	11380
3/15/2016	1:01 PM	20.225	20.225	20.22	20.22	8599
3/15/2016	1:02 PM	20.22	20.22	20.22	20.22	1200
3/15/2016	1:03 PM	20.21	20.2399	20.21	20.23	6400
3/15/2016	1:04 PM	20.22	20.22	20.21	20.21	28004
3/15/2016	1:05 PM	20.2299	20.2299	20.22	20.22	62856
3/15/2016	1:06 PM	20.22	20.235	20.22	20.225	20255
3/15/2016	1:07 PM	20.2	20.21	20.2	20.21	11539
3/15/2016	1:08 PM	20.2	20.2	20.2	20.2	3100
3/15/2016	1:09 PM	20.22	20.22	20.21	20.21	2416
3/15/2016	1:10 PM	20.23	20.23	20.22	20.22	12293
3/15/2016	1:11 PM	20.23	20.24	20.23	20.24	300
3/15/2016	1:12 PM	20.221	20.23	20.22	20.23	4500
3/15/2016	1:13 PM	20.22	20.23	20.22	20.2291	6400
3/15/2016	1:14 PM	20.22	20.22	20.22	20.22	800
3/15/2016	1:15 PM	20.23	20.24	20.23	20.2317	5900
3/15/2016	1:16 PM	20.21	20.23	20.21	20.23	5107
3/15/2016	1:17 PM	20.22	20.22	20.22	20.22	950
3/15/2016	1:18 PM	20.23	20.2301	20.22	20.22	11343
3/15/2016	1:19 PM	20.23	20.23	20.23	20.23	600
3/15/2016	1:20 PM	20.23	20.235	20.23	20.23	1400
3/15/2016	1:21 PM	20.205	20.225	20.2	20.22	6246
3/15/2016	1:22 PM	20.22	20.22	20.21	20.21	3179
3/15/2016	1:23 PM	20.21	20.22	20.21	20.22	3300
3/15/2016	1:24 PM	20.21	20.2199	20.21	20.2199	2375
3/15/2016	1:25 PM	20.2	20.21	20.2	20.21	11545
3/15/2016	1:26 PM	20.2	20.2099	20.2	20.2099	3477
3/15/2016	1:27 PM	20.195	20.2	20.19	20.2	12601
3/15/2016	1:28 PM	20.18	20.205	20.18	20.1922	7700
3/15/2016	1:29 PM	20.17	20.19	20.17	20.1801	11950
3/15/2016	1:30 PM	20.18	20.18	20.165	20.17	2587
3/15/2016	1:31 PM	20.14	20.17	20.13	20.17	11175
3/15/2016	1:32 PM	20.111	20.13	20.11	20.13	24600
3/15/2016	1:33 PM	20.1	20.1224	20.1	20.1145	13900
3/15/2016	1:34 PM	20.1	20.1	20.0933	20.1	3000
3/15/2016	1:35 PM	20.11	20.12	20.101	20.101	3920
3/15/2016	1:36 PM	20.11	20.1199	20.1068	20.1068	8240
3/15/2016	1:37 PM	20.1	20.11	20.09	20.11	20554
3/15/2016	1:38 PM	20.111	20.111	20.0999	20.0999	4651
3/15/2016	1:39 PM	20.13	20.13	20.12	20.12	508
3/15/2016	1:40 PM	20.11	20.12	20.11	20.12	1654
3/15/2016	1:41 PM	20.12	20.1236	20.12	20.12	1800
3/15/2016	1:42 PM	20.11	20.12	20.11	20.12	1100
3/15/2016	1:43 PM	20.1	20.11	20.09	20.11	27191
3/15/2016	1:44 PM	20.1	20.1	20.09	20.09	3400
3/15/2016	1:45 PM	20.1	20.11	20.1	20.11	17086
3/15/2016	1:46 PM	20.1	20.11	20.1	20.11	6208
3/15/2016	1:47 PM	20.12	20.12	20.11	20.11	6021
3/15/2016	1:48 PM	20.11	20.12	20.11	20.11	4675
3/15/2016	1:49 PM	20.119	20.119	20.119	20.119	3500
3/15/2016	1:50 PM	20.1168	20.1168	20.1101	20.1101	373
3/15/2016	1:51 PM	20.12	20.12	20.111	20.12	8226
3/15/2016	1:52 PM	20.12	20.12	20.11	20.12	16113
3/15/2016	1:53 PM	20.12	20.121	20.12	20.12	3060
3/15/2016	1:54 PM	20.1	20.12	20.1	20.12	6308
3/15/2016	1:55 PM	20.07	20.1	20.07	20.1	6645
3/15/2016	1:56 PM	20.065	20.07	20.06	20.07	26669
3/15/2016	1:57 PM	20.08	20.08	20.07	20.07	3971
3/15/2016	1:58 PM	20.09	20.09	20.08	20.08	710
3/15/2016	1:59 PM	20.1	20.1	20.0999	20.1	2511
3/15/2016	2:00 PM	20.08	20.1	20.08	20.1	2900
3/15/2016	2:01 PM	20.08	20.08	20.074	20.08	1770
3/15/2016	2:02 PM	20.09	20.09	20.08	20.08	700
3/15/2016	2:03 PM	20.11	20.11	20.099	20.099	1460
3/15/2016	2:04 PM	20.12	20.12	20.1099	20.1099	2790
3/15/2016	2:05 PM	20.12	20.12	20.11	20.11	2259
3/15/2016	2:06 PM	20.09	20.11	20.09	20.11	2370
3/15/2016	2:07 PM	20.1	20.1	20.1	20.1	4900
3/15/2016	2:08 PM	20.101	20.101	20.1	20.1	1239
3/15/2016	2:09 PM	20.1001	20.11	20.1001	20.11	900
3/15/2016	2:10 PM	20.11	20.11	20.105	20.11	6610
3/15/2016	2:11 PM	20.0901	20.11	20.0901	20.1	8897
3/15/2016	2:12 PM	20.08	20.0941	20.08	20.0941	16435
3/15/2016	2:13 PM	20.09	20.09	20.0763	20.08	1817
3/15/2016	2:14 PM	20.08	20.085	20.08	20.08	5100
3/15/2016	2:15 PM	20.06	20.0701	20.06	20.0701	10456
3/15/2016	2:16 PM	20.05	20.06	20.03	20.06	38071
3/15/2016	2:17 PM	20.05	20.05	20.05	20.05	500
3/15/2016	2:18 PM	20.05	20.055	20.0417	20.0435	22386
3/15/2016	2:19 PM	20.06	20.06	20.06	20.06	3598
3/15/2016	2:20 PM	20.07	20.07	20.06	20.06	3980
3/15/2016	2:21 PM	20.07	20.075	20.0637	20.07	12255
3/15/2016	2:22 PM	20.07	20.07	20.07	20.07	1100
3/15/2016	2:23 PM	20.0899	20.1	20.0791	20.08	39746
3/15/2016	2:24 PM	20.09	20.1	20.09	20.09	9719
3/15/2016	2:25 PM	20.09	20.09	20.09	20.09	3062
3/15/2016	2:26 PM	20.1001	20.102	20.1	20.1	9500
3/15/2016	2:27 PM	20.1	20.1098	20.1	20.1098	7284
3/15/2016	2:28 PM	20.11	20.11	20.09	20.09	5377
3/15/2016	2:29 PM	20.11	20.12	20.11	20.12	12370
3/15/2016	2:30 PM	20.12	20.12	20.12	20.12	100
3/15/2016	2:31 PM	20.13	20.14	20.11	20.11	16490
3/15/2016	2:32 PM	20.1063	20.12	20.1063	20.12	4187
3/15/2016	2:33 PM	20.1	20.12	20.1	20.11	17776
3/15/2016	2:34 PM	20.1	20.1	20.1	20.1	79974
3/15/2016	2:35 PM	20.09	20.1	20.09	20.0999	9380
3/15/2016	2:36 PM	20.09	20.09	20.0801	20.0801	3300
3/15/2016	2:37 PM	20.09	20.0959	20.09	20.0939	5695
3/15/2016	2:38 PM	20.08	20.0901	20.08	20.0901	1963
3/15/2016	2:39 PM	20.08	20.08	20.07	20.07	2191
3/15/2016	2:40 PM	20.0801	20.0801	20.08	20.08	1146
3/15/2016	2:41 PM	20.08	20.08	20.0792	20.08	7847
3/15/2016	2:42 PM	20.1	20.1	20.07	20.07	32674
3/15/2016	2:43 PM	20.1	20.11	20.1	20.1	1300
3/15/2016	2:44 PM	20.13	20.13	20.12	20.12	33875
3/15/2016	2:45 PM	20.12	20.12	20.11	20.12	5900
3/15/2016	2:46 PM	20.14	20.15	20.13	20.13	49681
3/15/2016	2:47 PM	20.14	20.14	20.13	20.14	6200
3/15/2016	2:48 PM	20.13	20.14	20.12	20.14	8593
3/15/2016	2:49 PM	20.14	20.14	20.126	20.126	6000
3/15/2016	2:50 PM	20.13	20.14	20.13	20.14	3800
3/15/2016	2:51 PM	20.14	20.14	20.13	20.1301	13633
3/15/2016	2:52 PM	20.1237	20.135	20.1237	20.135	4832
3/15/2016	2:53 PM	20.1499	20.1499	20.13	20.13	30936
3/15/2016	2:54 PM	20.1399	20.14	20.1345	20.14	1676
3/15/2016	2:55 PM	20.12	20.14	20.12	20.14	2100
3/15/2016	2:56 PM	20.13	20.13	20.1201	20.1201	4800
3/15/2016	2:57 PM	20.14	20.14	20.14	20.14	990
3/15/2016	2:58 PM	20.14	20.16	20.14	20.15	14658
3/15/2016	2:59 PM	20.14	20.149	20.14	20.149	3659
3/15/2016	3:00 PM	20.13	20.14	20.13	20.14	2681
3/15/2016	3:01 PM	20.13	20.13	20.12	20.12	2232
3/15/2016	3:02 PM	20.12	20.12	20.12	20.12	2100
3/15/2016	3:03 PM	20.12	20.13	20.12	20.12	15559
3/15/2016	3:04 PM	20.11	20.1101	20.11	20.11	11300
3/15/2016	3:05 PM	20.12	20.125	20.12	20.12	1700
3/15/2016	3:06 PM	20.13	20.13	20.121	20.121	400
3/15/2016	3:07 PM	20.15	20.15	20.125	20.125	12119
3/15/2016	3:08 PM	20.14	20.14	20.135	20.14	18400
3/15/2016	3:09 PM	20.115	20.15	20.115	20.15	12722
3/15/2016	3:10 PM	20.109	20.11	20.109	20.11	11730
3/15/2016	3:11 PM	20.11	20.11	20.11	20.11	900
3/15/2016	3:12 PM	20.07	20.1	20.06	20.1	38000
3/15/2016	3:13 PM	20.08	20.08	20.07	20.07	8750
3/15/2016	3:14 PM	20.085	20.085	20.07	20.07	7684
3/15/2016	3:15 PM	20.06	20.08	20.06	20.08	13000
3/15/2016	3:16 PM	20.06	20.06	20.05	20.06	2000
3/15/2016	3:17 PM	20.06	20.06	20.06	20.06	759
3/15/2016	3:19 PM	20.0401	20.06	20.04	20.06	12200
3/15/2016	3:20 PM	20.03	20.04	20.03	20.035	21658
3/15/2016	3:21 PM	20.02	20.0263	20.01	20.0201	19924
3/15/2016	3:22 PM	20.0199	20.03	20.01	20.01	4019
3/15/2016	3:23 PM	20.015	20.019	20	20.01	16586
3/15/2016	3:24 PM	20.03	20.03	20.025	20.025	1750
3/15/2016	3:25 PM	20.049	20.065	20.0303	20.0303	30682
3/15/2016	3:26 PM	20.07	20.07	20.045	20.045	10300
3/15/2016	3:27 PM	20.05	20.06	20.045	20.06	27789
3/15/2016	3:28 PM	20.0599	20.06	20.05	20.05	4300
3/15/2016	3:29 PM	20.05	20.05	20.05	20.05	800
3/15/2016	3:30 PM	20.05	20.05	20.04	20.05	11242
3/15/2016	3:31 PM	20.065	20.065	20.05	20.05	2500
3/15/2016	3:32 PM	20.07	20.07	20.07	20.07	702
3/15/2016	3:33 PM	20.06	20.0699	20.058	20.0699	5749
3/15/2016	3:34 PM	20.07	20.09	20.06	20.061	21076
3/15/2016	3:35 PM	20.0625	20.08	20.06	20.07	8990
3/15/2016	3:36 PM	20.0528	20.06	20.05	20.06	1318
3/15/2016	3:37 PM	20.08	20.08	20.06	20.06	20074
3/15/2016	3:38 PM	20.08	20.09	20.075	20.075	2566
3/15/2016	3:39 PM	20.09	20.0959	20.09	20.09	14412
3/15/2016	3:40 PM	20.1	20.11	20.0999	20.1	5581
3/15/2016	3:41 PM	20.08	20.1001	20.075	20.1	7600
3/15/2016	3:42 PM	20.08	20.08	20.07	20.075	1695
3/15/2016	3:43 PM	20.1	20.1	20.08	20.08	4300
3/15/2016	3:44 PM	20.11	20.11	20.1	20.105	2742
3/15/2016	3:45 PM	20.11	20.11	20.11	20.11	1500
3/15/2016	3:46 PM	20.12	20.12	20.11	20.12	9287
3/15/2016	3:47 PM	20.1	20.12	20.1	20.12	27367
3/15/2016	3:48 PM	20.093	20.11	20.09	20.11	16215
3/15/2016	3:49 PM	20.105	20.11	20.09	20.09	5350
3/15/2016	3:50 PM	20.12	20.13	20.1	20.1	6853
3/15/2016	3:51 PM	20.1159	20.1159	20.11	20.11	4600
3/15/2016	3:52 PM	20.11	20.12	20.11	20.115	12588
3/15/2016	3:53 PM	20.1	20.13	20.1	20.11	20499
3/15/2016	3:54 PM	20.11	20.11	20.1	20.1003	19193
3/15/2016	3:55 PM	20.09	20.1137	20.09	20.11	11922
3/15/2016	3:56 PM	20.09	20.1	20.09	20.09	13562
3/15/2016	3:57 PM	20.1	20.1	20.09	20.09	29459
3/15/2016	3:58 PM	20.1	20.11	20.09	20.1	22682
3/15/2016	3:59 PM	20.1	20.11	20.0945	20.1	32036
3/15/2016	4:00 PM	20.06	20.1	20.06	20.095	84056
3/16/2016	9:31 AM	20.1525	20.21	20.13	20.2	53142
3/16/2016	9:32 AM	20.14	20.17	20.14	20.15	8545
3/16/2016	9:33 AM	20.15	20.16	20.1389	20.15	14208
3/16/2016	9:34 AM	20.1699	20.19	20.16	20.17	16730
3/16/2016	9:35 AM	20.168	20.18	20.16	20.16	14500
3/16/2016	9:36 AM	20.13	20.19	20.12	20.155	26050
3/16/2016	9:37 AM	20.13	20.15	20.13	20.14	5044
3/16/2016	9:38 AM	20.1	20.14	20.1	20.1261	17386
3/16/2016	9:39 AM	20.1	20.1	20.0872	20.1	16303
3/16/2016	9:40 AM	20.08	20.1	20.05	20.1	22715
3/16/2016	9:41 AM	20.1	20.12	20.08	20.09	10400
3/16/2016	9:42 AM	20.12	20.13	20.099	20.1091	11750
3/16/2016	9:43 AM	20.14	20.14	20.12	20.13	14216
3/16/2016	9:44 AM	20.11	20.13	20.1	20.12	15100
3/16/2016	9:45 AM	20.135	20.149	20.1	20.1	11610
3/16/2016	9:46 AM	20.12	20.14	20.12	20.14	24400
3/16/2016	9:47 AM	20.12	20.13	20.1	20.13	12778
3/16/2016	9:48 AM	20.1151	20.14	20.1151	20.12	9634
3/16/2016	9:49 AM	20.095	20.11	20.089	20.11	21719
3/16/2016	9:50 AM	20.07	20.09	20.0601	20.09	21881
3/16/2016	9:51 AM	20.03	20.08	20.0025	20.0701	93149
3/16/2016	9:52 AM	19.9819	20.0299	19.9819	20.0299	46643
3/16/2016	9:53 AM	20.005	20.01	19.98	19.9893	41450
3/16/2016	9:54 AM	20.0099	20.02	20	20	3010
3/16/2016	9:55 AM	20.01	20.02	20.0099	20.01	17800
3/16/2016	9:56 AM	20.0215	20.025	20.001	20.019	14252
3/16/2016	9:57 AM	19.9864	20.02	19.975	20.02	37608
3/16/2016	9:58 AM	19.98	20	19.97	19.99	32207
3/16/2016	9:59 AM	19.97	19.98	19.965	19.97	39120
3/16/2016	10:00 AM	19.99	20.0099	19.98	19.98	8087
3/16/2016	10:01 AM	20	20.01	19.98	20	23816
3/16/2016	10:02 AM	20.01	20.01	19.99	19.99	1920
3/16/2016	10:03 AM	20.0262	20.0262	20	20	11000
3/16/2016	10:04 AM	20.01	20.0203	20.0005	20.0203	13600
3/16/2016	10:05 AM	20.02	20.02	20.01	20.02	6214
3/16/2016	10:06 AM	20	20.02	20	20.02	6200
3/16/2016	10:07 AM	19.99	20	19.98	20	14499
3/16/2016	10:08 AM	19.9999	20	19.98	19.98	35099
3/16/2016	10:09 AM	19.95	20	19.95	20	47508
3/16/2016	10:10 AM	19.945	19.97	19.945	19.9563	42660
3/16/2016	10:11 AM	19.97	19.98	19.9464	19.9499	28100
3/16/2016	10:12 AM	19.96	19.98	19.96	19.98	4100
3/16/2016	10:13 AM	19.96	19.97	19.95	19.95	27886
3/16/2016	10:14 AM	19.97	19.98	19.969	19.969	13100
3/16/2016	10:15 AM	19.97	19.97	19.96	19.97	6250
3/16/2016	10:16 AM	19.9701	19.9701	19.96	19.9601	10725
3/16/2016	10:17 AM	19.9842	19.9842	19.965	19.97	23800
3/16/2016	10:18 AM	20	20	19.99	19.99	15416
3/16/2016	10:19 AM	19.97	20	19.97	19.991	18144
3/16/2016	10:20 AM	19.99	19.99	19.975	19.975	5198
3/16/2016	10:21 AM	19.99	20	19.9899	19.99	4712
3/16/2016	10:22 AM	20	20.01	19.99	20	36554
3/16/2016	10:23 AM	19.9999	20	19.98	20	9000
3/16/2016	10:24 AM	19.97	19.99	19.97	19.99	4805
3/16/2016	10:25 AM	19.97	19.98	19.96	19.96	26717
3/16/2016	10:26 AM	19.97	19.97	19.97	19.97	6347
3/16/2016	10:27 AM	19.96	19.9793	19.96	19.97	92582
3/16/2016	10:28 AM	19.97	19.97	19.9599	19.96	2178
3/16/2016	10:29 AM	19.99	19.99	19.98	19.98	4278
3/16/2016	10:30 AM	20	20.01	19.99	19.9994	26500
3/16/2016	10:31 AM	19.975	19.99	19.96	19.99	7200
3/16/2016	10:32 AM	20	20	19.97	19.98	2672
3/16/2016	10:33 AM	20	20	19.9901	19.9947	10300
3/16/2016	10:34 AM	19.9969	20	19.9969	19.999	1050
3/16/2016	10:35 AM	20	20.005	19.9995	20	3722
3/16/2016	10:36 AM	19.979	20	19.979	20	18222
3/16/2016	10:37 AM	19.95	19.98	19.95	19.98	12176
3/16/2016	10:38 AM	19.9561	19.9561	19.95	19.95	12795
3/16/2016	10:39 AM	19.94	19.96	19.94	19.96	39157
3/16/2016	10:40 AM	19.97	19.97	19.94	19.945	19398
3/16/2016	10:41 AM	19.93	19.9401	19.93	19.94	11851
3/16/2016	10:42 AM	19.95	19.95	19.9359	19.9359	11800
3/16/2016	10:43 AM	19.94	19.94	19.9235	19.94	43191
3/16/2016	10:44 AM	19.94	19.94	19.934	19.94	5790
3/16/2016	10:45 AM	19.91	19.92	19.91	19.92	17024
3/16/2016	10:46 AM	19.92	19.92	19.9	19.91	40131
3/16/2016	10:47 AM	19.9369	19.9415	19.93	19.93	15292
3/16/2016	10:48 AM	19.94	19.94	19.93	19.94	3854
3/16/2016	10:49 AM	19.94	19.9435	19.94	19.9435	3817
3/16/2016	10:50 AM	19.95	19.95	19.93	19.94	3878
3/16/2016	10:51 AM	19.9378	19.95	19.93	19.95	14800
3/16/2016	10:52 AM	19.95	19.95	19.94	19.94	1054
3/16/2016	10:53 AM	19.95	19.96	19.95	19.95	800
3/16/2016	10:54 AM	19.963	19.963	19.95	19.96	16500
3/16/2016	10:55 AM	19.96	19.98	19.96	19.97	9900
3/16/2016	10:56 AM	19.97	19.97	19.96	19.96	17430
3/16/2016	10:57 AM	19.96	19.97	19.95	19.97	19000
3/16/2016	10:58 AM	19.96	19.97	19.96	19.96	3800
3/16/2016	10:59 AM	19.96	19.97	19.96	19.97	6645
3/16/2016	11:00 AM	19.95	19.9599	19.95	19.95	11400
3/16/2016	11:01 AM	19.96	19.96	19.95	19.96	2500
3/16/2016	11:02 AM	19.95	19.9698	19.9407	19.96	9995
3/16/2016	11:03 AM	19.96	19.96	19.93	19.94	4566
3/16/2016	11:04 AM	19.96	19.98	19.96	19.97	2100
3/16/2016	11:05 AM	19.96	19.97	19.96	19.96	3100
3/16/2016	11:06 AM	19.98	19.98	19.96	19.96	15704
3/16/2016	11:07 AM	19.96	19.98	19.96	19.98	2500
3/16/2016	11:08 AM	19.95	19.96	19.95	19.96	2000
3/16/2016	11:09 AM	19.95	19.95	19.94	19.94	5300
3/16/2016	11:10 AM	19.94	19.941	19.93	19.94	7100
3/16/2016	11:11 AM	19.93	19.94	19.93	19.94	3115
3/16/2016	11:12 AM	19.94	19.95	19.93	19.93	1865
3/16/2016	11:13 AM	19.93	19.94	19.93	19.94	5100
3/16/2016	11:14 AM	19.94	19.94	19.93	19.93	4760
3/16/2016	11:15 AM	19.95	19.96	19.9461	19.9461	1500
3/16/2016	11:16 AM	19.95	19.95	19.95	19.95	3121
3/16/2016	11:17 AM	19.96	19.96	19.945	19.945	1400
3/16/2016	11:18 AM	19.95	19.96	19.95	19.95	4149
3/16/2016	11:19 AM	19.93	19.941	19.93	19.94	1800
3/16/2016	11:20 AM	19.9252	19.93	19.92	19.926	7700
3/16/2016	11:21 AM	19.9399	19.94	19.93	19.93	6699
3/16/2016	11:22 AM	19.93	19.93	19.93	19.93	2200
3/16/2016	11:23 AM	19.92	19.93	19.92	19.93	2906
3/16/2016	11:24 AM	19.92	19.92	19.915	19.92	5399
3/16/2016	11:25 AM	19.92	19.92	19.91	19.91	1000
3/16/2016	11:26 AM	19.92	19.92	19.91	19.92	3016
3/16/2016	11:27 AM	19.92	19.92	19.92	19.92	2900
3/16/2016	11:28 AM	19.91	19.915	19.9099	19.915	4850
3/16/2016	11:29 AM	19.915	19.92	19.915	19.92	2455
3/16/2016	11:30 AM	19.9	19.92	19.9	19.915	23328
3/16/2016	11:31 AM	19.89	19.91	19.89	19.91	36354
3/16/2016	11:32 AM	19.9	19.9	19.8999	19.8999	1400
3/16/2016	11:33 AM	19.9	19.91	19.9	19.9	3115
3/16/2016	11:34 AM	19.9	19.9	19.899	19.899	4850
3/16/2016	11:35 AM	19.9	19.9025	19.9	19.9	2267
3/16/2016	11:36 AM	19.9	19.9118	19.9	19.91	2043
3/16/2016	11:37 AM	19.91	19.915	19.8995	19.9	5858
3/16/2016	11:38 AM	19.92	19.92	19.9101	19.92	5029
3/16/2016	11:39 AM	19.92	19.93	19.92	19.93	1599
3/16/2016	11:40 AM	19.9199	19.92	19.91	19.916	1701
3/16/2016	11:41 AM	19.91	19.92	19.91	19.9195	3608
3/16/2016	11:42 AM	19.9	19.9169	19.9	19.91	4507
3/16/2016	11:43 AM	19.89	19.9	19.89	19.89	7109
3/16/2016	11:44 AM	19.88	19.885	19.87	19.88	14236
3/16/2016	11:45 AM	19.88	19.8861	19.8799	19.88	4100
3/16/2016	11:46 AM	19.88	19.88	19.873	19.88	13600
3/16/2016	11:47 AM	19.86	19.88	19.86	19.88	9828
3/16/2016	11:48 AM	19.86	19.88	19.85	19.868	25603
3/16/2016	11:49 AM	19.85	19.86	19.84	19.86	17177
3/16/2016	11:50 AM	19.87	19.87	19.831	19.85	17291
3/16/2016	11:51 AM	19.87	19.87	19.86	19.86	23709
3/16/2016	11:52 AM	19.88	19.889	19.87	19.87	7803
3/16/2016	11:53 AM	19.887	19.889	19.8778	19.8778	700
3/16/2016	11:54 AM	19.879	19.8898	19.873	19.88	11916
3/16/2016	11:55 AM	19.86	19.88	19.8549	19.88	6602
3/16/2016	11:56 AM	19.86	19.8799	19.86	19.877	15865
3/16/2016	11:57 AM	19.89	19.89	19.87	19.87	5421
3/16/2016	11:58 AM	19.886	19.89	19.886	19.89	2100
3/16/2016	11:59 AM	19.89	19.89	19.88	19.88	16700
3/16/2016	12:00 PM	19.8801	19.89	19.8801	19.89	5900
3/16/2016	12:01 PM	19.87	19.88	19.87	19.88	3600
3/16/2016	12:02 PM	19.85	19.8699	19.83	19.8699	32155
3/16/2016	12:03 PM	19.83	19.87	19.83	19.86	64428
3/16/2016	12:04 PM	19.8299	19.83	19.82	19.83	41638
3/16/2016	12:05 PM	19.85	19.85	19.82	19.82	4594
3/16/2016	12:06 PM	19.85	19.86	19.84	19.8599	28118
3/16/2016	12:07 PM	19.83	19.85	19.82	19.85	5174
3/16/2016	12:08 PM	19.84	19.8495	19.82	19.82	13633
3/16/2016	12:09 PM	19.85	19.85	19.8357	19.84	7093
3/16/2016	12:10 PM	19.86	19.8699	19.84	19.8675	12251
3/16/2016	12:11 PM	19.87	19.8701	19.85	19.85	11900
3/16/2016	12:12 PM	19.8599	19.86	19.85	19.86	4949
3/16/2016	12:13 PM	19.85	19.86	19.85	19.86	8873
3/16/2016	12:14 PM	19.86	19.86	19.85	19.85	1200
3/16/2016	12:15 PM	19.86	19.8669	19.86	19.86	1100
3/16/2016	12:16 PM	19.8599	19.86	19.85	19.86	2212
3/16/2016	12:17 PM	19.86	19.86	19.8545	19.8545	3834
3/16/2016	12:18 PM	19.869	19.8799	19.869	19.87	7900
3/16/2016	12:19 PM	19.85	19.86	19.8495	19.86	9661
3/16/2016	12:20 PM	19.85	19.85	19.8463	19.85	5100
3/16/2016	12:21 PM	19.84	19.8455	19.84	19.8425	2083
3/16/2016	12:22 PM	19.86	19.86	19.85	19.85	2700
3/16/2016	12:23 PM	19.85	19.86	19.85	19.86	2350
3/16/2016	12:24 PM	19.855	19.8569	19.85	19.85	13600
3/16/2016	12:25 PM	19.86	19.86	19.85	19.85	3270
3/16/2016	12:26 PM	19.86	19.86	19.85	19.85	1600
3/16/2016	12:27 PM	19.849	19.85	19.849	19.85	1900
3/16/2016	12:28 PM	19.85	19.85	19.85	19.85	1200
3/16/2016	12:29 PM	19.86	19.86	19.8493	19.85	7200
3/16/2016	12:30 PM	19.87	19.87	19.86	19.86	12323
3/16/2016	12:31 PM	19.87	19.87	19.86	19.87	3600
3/16/2016	12:32 PM	19.86	19.8799	19.86	19.87	2487
3/16/2016	12:33 PM	19.87	19.87	19.86	19.86	1418
3/16/2016	12:34 PM	19.8599	19.86	19.8599	19.86	2048
3/16/2016	12:35 PM	19.86	19.86	19.85	19.86	5886
3/16/2016	12:36 PM	19.88	19.88	19.862	19.869	3264
3/16/2016	12:37 PM	19.9	19.9	19.89	19.89	2400
3/16/2016	12:38 PM	19.91	19.91	19.8969	19.9	6900
3/16/2016	12:39 PM	19.89	19.9	19.89	19.9	1603
3/16/2016	12:40 PM	19.91	19.91	19.88	19.88	6350
3/16/2016	12:41 PM	19.93	19.94	19.9	19.91	37726
3/16/2016	12:42 PM	19.9185	19.935	19.91	19.935	8500
3/16/2016	12:43 PM	19.92	19.92	19.9131	19.9131	2300
3/16/2016	12:44 PM	19.95	19.96	19.91	19.91	13400
3/16/2016	12:45 PM	19.95	19.96	19.95	19.95	7242
3/16/2016	12:46 PM	19.9665	19.9693	19.95	19.95	13606
3/16/2016	12:47 PM	19.96	19.977	19.959	19.97	15919
3/16/2016	12:48 PM	19.9599	19.96	19.9578	19.96	1100
3/16/2016	12:49 PM	19.97	19.97	19.96	19.96	19350
3/16/2016	12:50 PM	20	20.01	19.98	19.98	30777
3/16/2016	12:51 PM	20.016	20.0292	20	20	16900
3/16/2016	12:52 PM	20.0342	20.05	20.02	20.02	27934
3/16/2016	12:53 PM	20.01	20.0242	20.01	20.0242	16251
3/16/2016	12:54 PM	20.0301	20.04	20.03	20.03	15569
3/16/2016	12:55 PM	20.03	20.06	20.02	20.035	38100
3/16/2016	12:56 PM	20.04	20.045	20.03	20.03	44150
3/16/2016	12:57 PM	20.05	20.0642	20.04	20.04	29810
3/16/2016	12:58 PM	20.0537	20.07	20.05	20.0599	22311
3/16/2016	12:59 PM	20.055	20.06	20.041	20.05	35204
3/16/2016	1:00 PM	20.07	20.07	20.04	20.055	67290
3/16/2016	1:01 PM	20.05	20.08	20.05	20.0795	38964
3/16/2016	1:02 PM	20.04	20.0425	20.0301	20.04	7750
3/16/2016	1:03 PM	20.0301	20.05	20.03	20.04	88181
3/16/2016	1:04 PM	20.04	20.05	20.03	20.0342	68584
3/16/2016	1:05 PM	20.06	20.07	20.045	20.05	92697
3/16/2016	1:06 PM	20.06	20.08	20.05	20.065	130174
3/16/2016	1:07 PM	20.06	20.0799	20.05	20.05	138132
3/16/2016	1:08 PM	20.06	20.06	20.051	20.06	29450
3/16/2016	1:09 PM	20.06	20.06	20.06	20.06	200
3/16/2016	1:10 PM	20.07	20.07	20.07	20.07	3681
3/16/2016	1:11 PM	20.07	20.07	20.06	20.06	1600
3/16/2016	1:12 PM	20.08	20.08	20.0799	20.08	2696
3/16/2016	1:13 PM	20.0962	20.1	20.0858	20.0858	8689
3/16/2016	1:14 PM	20.12	20.12	20.097	20.1	20205
3/16/2016	1:15 PM	20.1199	20.12	20.111	20.12	3900
3/16/2016	1:16 PM	20.123	20.15	20.1199	20.1199	65745
3/16/2016	1:17 PM	20.1	20.12	20.095	20.12	28400
3/16/2016	1:18 PM	20.1061	20.1101	20.102	20.11	5878
3/16/2016	1:19 PM	20.1	20.1	20.09	20.1	4049
3/16/2016	1:20 PM	20.09	20.1	20.09	20.1	550
3/16/2016	1:21 PM	20.11	20.11	20.09	20.1	14609
3/16/2016	1:22 PM	20.11	20.1199	20.11	20.11	8308
3/16/2016	1:23 PM	20.09	20.119	20.09	20.11	4555
3/16/2016	1:24 PM	20.09	20.09	20.09	20.09	1500
3/16/2016	1:25 PM	20.088	20.09	20.08	20.09	2367
3/16/2016	1:27 PM	20.1	20.1	20.09	20.09	4799
3/16/2016	1:28 PM	20.09	20.1	20.09	20.1	3321
3/16/2016	1:29 PM	20.101	20.1065	20.09	20.09	3200
3/16/2016	1:30 PM	20.11	20.11	20.1	20.1	2700
3/16/2016	1:31 PM	20.1199	20.1199	20.11	20.11	4228
3/16/2016	1:32 PM	20.11	20.1199	20.11	20.11	1704
3/16/2016	1:33 PM	20.12	20.12	20.12	20.12	5222
3/16/2016	1:34 PM	20.11	20.125	20.11	20.1159	21280
3/16/2016	1:35 PM	20.11	20.1199	20.11	20.1199	5050
3/16/2016	1:36 PM	20.11	20.11	20.11	20.11	1200
3/16/2016	1:37 PM	20.105	20.105	20.1	20.1	5660
3/16/2016	1:38 PM	20.12	20.12	20.11	20.11	2399
3/16/2016	1:39 PM	20.105	20.12	20.105	20.12	3408
3/16/2016	1:40 PM	20.08	20.1083	20.08	20.1083	42507
3/16/2016	1:41 PM	20.06	20.08	20.06	20.08	26582
3/16/2016	1:42 PM	20.04	20.06	20.04	20.05	37031
3/16/2016	1:43 PM	20.04	20.04	20.03	20.04	27640
3/16/2016	1:44 PM	20.06	20.07	20.0538	20.0538	22100
3/16/2016	1:45 PM	20.07	20.0765	20.06	20.06	6599
3/16/2016	1:46 PM	20.07	20.07	20.07	20.07	2100
3/16/2016	1:47 PM	20.07	20.07	20.07	20.07	1100
3/16/2016	1:48 PM	20.08	20.09	20.07	20.07	30845
3/16/2016	1:49 PM	20.08	20.08	20.07	20.07	7976
3/16/2016	1:50 PM	20.073	20.08	20.07	20.08	1300
3/16/2016	1:51 PM	20.08	20.08	20.06	20.07	3015
3/16/2016	1:52 PM	20.09	20.09	20.0831	20.0878	1114
3/16/2016	1:53 PM	20.08	20.0899	20.08	20.081	11629
3/16/2016	1:54 PM	20.09	20.09	20.09	20.09	594
3/16/2016	1:55 PM	20.08	20.0997	20.08	20.0997	22100
3/16/2016	1:56 PM	20.081	20.1	20.081	20.09	5133
3/16/2016	1:57 PM	20.09	20.1	20.08	20.08	9758
3/16/2016	1:58 PM	20.07	20.08	20.07	20.08	1486
3/16/2016	1:59 PM	20.05	20.07	20.05	20.07	6000
3/16/2016	2:00 PM	19.92	20.0599	19.92	20.01	17884
3/16/2016	2:01 PM	19.815	19.925	19.77	19.92	69262
3/16/2016	2:02 PM	19.625	19.8399	19.6125	19.82	95838
3/16/2016	2:03 PM	19.69	19.73	19.6401	19.6599	43240
3/16/2016	2:04 PM	19.7395	19.75	19.68	19.7099	71800
3/16/2016	2:05 PM	19.73	19.75	19.68	19.7334	44303
3/16/2016	2:06 PM	19.73	19.782	19.72	19.7398	35435
3/16/2016	2:07 PM	19.74	19.7599	19.73	19.74	27159
3/16/2016	2:08 PM	19.81	19.81	19.67	19.74	36143
3/16/2016	2:09 PM	19.82	19.85	19.8	19.81	61309
3/16/2016	2:10 PM	19.79	19.83	19.76	19.83	58725
3/16/2016	2:11 PM	19.79	19.8	19.77	19.78	25004
3/16/2016	2:12 PM	19.81	19.81	19.77	19.8	42565
3/16/2016	2:13 PM	19.9	19.9	19.82	19.82	51186
3/16/2016	2:14 PM	19.96	19.96	19.87	19.9	69728
3/16/2016	2:15 PM	19.98	19.98	19.93	19.95	51966
3/16/2016	2:16 PM	19.92	19.96	19.89	19.96	36834
3/16/2016	2:17 PM	19.87	19.94	19.85	19.92	49394
3/16/2016	2:18 PM	19.96	19.96	19.875	19.88	28823
3/16/2016	2:19 PM	19.97	19.97	19.9	19.96	24649
3/16/2016	2:20 PM	19.9179	19.959	19.9179	19.95	11469
3/16/2016	2:21 PM	19.93	19.93	19.9	19.92	5500
3/16/2016	2:22 PM	19.89	19.9399	19.86	19.9399	15445
3/16/2016	2:23 PM	19.78	19.88	19.76	19.88	28506
3/16/2016	2:24 PM	19.73	19.81	19.73	19.78	67738
3/16/2016	2:25 PM	19.77	19.79	19.74	19.74	65502
3/16/2016	2:26 PM	19.78	19.78	19.76	19.76	29283
3/16/2016	2:27 PM	19.75	19.78	19.72	19.77	45473
3/16/2016	2:28 PM	19.69	19.74	19.62	19.7301	107641
3/16/2016	2:29 PM	19.71	19.7224	19.63	19.68	45789
3/16/2016	2:30 PM	19.68	19.7	19.659	19.69	168108
3/16/2016	2:31 PM	19.64	19.68	19.635	19.6701	74410
3/16/2016	2:32 PM	19.67	19.67	19.626	19.64	12263
3/16/2016	2:33 PM	19.69	19.69	19.65	19.66	36991
3/16/2016	2:34 PM	19.7	19.739	19.66	19.69	62514
3/16/2016	2:35 PM	19.69	19.7	19.67	19.68	13346
3/16/2016	2:36 PM	19.6433	19.69	19.6433	19.68	32808
3/16/2016	2:37 PM	19.76	19.76	19.64	19.64	76985
3/16/2016	2:38 PM	19.71	19.76	19.7	19.76	56608
3/16/2016	2:39 PM	19.67	19.719	19.67	19.71	60277
3/16/2016	2:40 PM	19.66	19.69	19.65	19.67	67144
3/16/2016	2:41 PM	19.5823	19.66	19.57	19.66	205879
3/16/2016	2:42 PM	19.57	19.605	19.57	19.5845	44743
3/16/2016	2:43 PM	19.55	19.58	19.55	19.57	14995
3/16/2016	2:44 PM	19.5	19.5459	19.5	19.54	142049
3/16/2016	2:45 PM	19.515	19.53	19.5	19.505	132840
3/16/2016	2:46 PM	19.4892	19.51	19.47	19.51	157181
3/16/2016	2:47 PM	19.52	19.52	19.48	19.495	24983
3/16/2016	2:48 PM	19.54	19.55	19.5065	19.5199	24018
3/16/2016	2:49 PM	19.56	19.58	19.5399	19.5399	14968
3/16/2016	2:50 PM	19.55	19.56	19.535	19.56	22933
3/16/2016	2:51 PM	19.56	19.56	19.54	19.55	23708
3/16/2016	2:52 PM	19.57	19.57	19.55	19.5562	29492
3/16/2016	2:53 PM	19.57	19.5899	19.55	19.572	60302
3/16/2016	2:54 PM	19.58	19.585	19.565	19.58	56078
3/16/2016	2:55 PM	19.57	19.58	19.55	19.58	23609
3/16/2016	2:56 PM	19.6	19.6	19.56	19.57	39766
3/16/2016	2:57 PM	19.64	19.64	19.59	19.59	15787
3/16/2016	2:58 PM	19.6324	19.64	19.61	19.64	14705
3/16/2016	2:59 PM	19.63	19.63	19.61	19.63	7959
3/16/2016	3:00 PM	19.72	19.72	19.635	19.639	76951
3/16/2016	3:01 PM	19.69	19.72	19.68	19.71	42354
3/16/2016	3:02 PM	19.6699	19.7	19.6645	19.68	27441
3/16/2016	3:03 PM	19.67	19.67	19.6377	19.66	24964
3/16/2016	3:04 PM	19.64	19.67	19.63	19.6699	34937
3/16/2016	3:05 PM	19.6	19.64	19.57	19.64	33493
3/16/2016	3:06 PM	19.59	19.63	19.59	19.61	39728
3/16/2016	3:07 PM	19.59	19.61	19.56	19.57	31058
3/16/2016	3:08 PM	19.59	19.61	19.58	19.59	49685
3/16/2016	3:09 PM	19.58	19.6	19.56	19.59	27539
3/16/2016	3:10 PM	19.565	19.58	19.56	19.57	6400
3/16/2016	3:11 PM	19.55	19.56	19.52	19.56	34089
3/16/2016	3:12 PM	19.6	19.6	19.54	19.55	92184
3/16/2016	3:13 PM	19.59	19.61	19.581	19.6	105742
3/16/2016	3:14 PM	19.56	19.595	19.56	19.59	48036
3/16/2016	3:15 PM	19.5299	19.58	19.52	19.56	86027
3/16/2016	3:16 PM	19.53	19.56	19.525	19.53	46292
3/16/2016	3:17 PM	19.53	19.535	19.509	19.52	93028
3/16/2016	3:18 PM	19.48	19.525	19.48	19.525	93136
3/16/2016	3:19 PM	19.49	19.5	19.477	19.48	48173
3/16/2016	3:20 PM	19.53	19.55	19.485	19.49	41238
3/16/2016	3:21 PM	19.55	19.58	19.52	19.52	70270
3/16/2016	3:22 PM	19.59	19.615	19.5439	19.55	70914
3/16/2016	3:23 PM	19.605	19.63	19.599	19.6	54679
3/16/2016	3:24 PM	19.594	19.61	19.58	19.6	32514
3/16/2016	3:25 PM	19.5959	19.5959	19.57	19.59	37255
3/16/2016	3:26 PM	19.57	19.615	19.57	19.6	52921
3/16/2016	3:27 PM	19.561	19.57	19.56	19.57	12857
3/16/2016	3:28 PM	19.501	19.56	19.501	19.56	42767
3/16/2016	3:29 PM	19.52	19.524	19.51	19.51	5099
3/16/2016	3:30 PM	19.5399	19.54	19.513	19.52	14443
3/16/2016	3:31 PM	19.56	19.56	19.52	19.53	25917
3/16/2016	3:32 PM	19.505	19.57	19.5038	19.56	52236
3/16/2016	3:33 PM	19.5	19.5001	19.4738	19.5001	45188
3/16/2016	3:34 PM	19.5	19.519	19.49	19.5	13500
3/16/2016	3:35 PM	19.49	19.5099	19.49	19.5	18500
3/16/2016	3:36 PM	19.47	19.5	19.47	19.49	30927
3/16/2016	3:37 PM	19.4487	19.4601	19.42	19.46	95832
3/16/2016	3:38 PM	19.42	19.45	19.42	19.43	38331
3/16/2016	3:39 PM	19.411	19.43	19.41	19.4222	46768
3/16/2016	3:40 PM	19.39	19.42	19.38	19.4134	99307
3/16/2016	3:41 PM	19.41	19.4299	19.37	19.3848	21784
3/16/2016	3:42 PM	19.42	19.435	19.4148	19.4148	33807
3/16/2016	3:43 PM	19.44	19.44	19.41	19.42	26834
3/16/2016	3:44 PM	19.45	19.453	19.4311	19.4355	39504
3/16/2016	3:45 PM	19.46	19.46	19.44	19.45	18760
3/16/2016	3:46 PM	19.4494	19.47	19.445	19.46	51547
3/16/2016	3:47 PM	19.46	19.47	19.45	19.45	17493
3/16/2016	3:48 PM	19.45	19.46	19.43	19.46	21615
3/16/2016	3:49 PM	19.46	19.47	19.45	19.45	9616
3/16/2016	3:50 PM	19.47	19.47	19.45	19.46	18776
3/16/2016	3:51 PM	19.5045	19.5045	19.47	19.47	22156
3/16/2016	3:52 PM	19.52	19.52	19.47	19.5	25375
3/16/2016	3:53 PM	19.54	19.55	19.519	19.522	33751
3/16/2016	3:54 PM	19.5469	19.55	19.53	19.54	51655
3/16/2016	3:55 PM	19.57	19.57	19.54	19.55	134098
3/16/2016	3:56 PM	19.6	19.6	19.55	19.57	25103
3/16/2016	3:57 PM	19.625	19.625	19.59	19.6	27809
3/16/2016	3:58 PM	19.57	19.63	19.57	19.63	60592
3/16/2016	3:59 PM	19.57	19.59	19.554	19.57	30999
3/16/2016	4:00 PM	19.52	19.58	19.52	19.58	59606
3/17/2016	9:31 AM	19.74	19.74	19.7076	19.71	18315
3/17/2016	9:32 AM	19.7301	19.75	19.72	19.74	8876
3/17/2016	9:33 AM	19.73	19.755	19.72	19.74	35857
3/17/2016	9:34 AM	19.66	19.72	19.66	19.72	35096
3/17/2016	9:35 AM	19.6011	19.667	19.59	19.66	27084
3/17/2016	9:36 AM	19.59	19.61	19.57	19.61	34086
3/17/2016	9:37 AM	19.56	19.5999	19.54	19.58	19884
3/17/2016	9:38 AM	19.59	19.63	19.56	19.57	72397
3/17/2016	9:39 AM	19.6301	19.6499	19.5899	19.5899	65146
3/17/2016	9:40 AM	19.68	19.68	19.64	19.6445	37258
3/17/2016	9:41 AM	19.72	19.73	19.67	19.68	35587
3/17/2016	9:42 AM	19.7999	19.81	19.7201	19.7291	124697
3/17/2016	9:43 AM	19.816	19.83	19.8	19.8	76312
3/17/2016	9:44 AM	19.82	19.84	19.808	19.83	60566
3/17/2016	9:45 AM	19.82	19.82	19.791	19.82	36458
3/17/2016	9:46 AM	19.8	19.81	19.7889	19.81	19062
3/17/2016	9:47 AM	19.83	19.83	19.79	19.79	48680
3/17/2016	9:48 AM	19.81	19.83	19.79	19.82	27875
3/17/2016	9:49 AM	19.8	19.809	19.79	19.8	25500
3/17/2016	9:50 AM	19.7901	19.81	19.781	19.81	21038
3/17/2016	9:51 AM	19.79	19.79	19.7892	19.79	6834
3/17/2016	9:52 AM	19.8199	19.82	19.79	19.79	21412
3/17/2016	9:53 AM	19.7911	19.81	19.7911	19.81	8224
3/17/2016	9:54 AM	19.74	19.78	19.73	19.78	34516
3/17/2016	9:55 AM	19.7801	19.7801	19.75	19.75	19319
3/17/2016	9:56 AM	19.7724	19.785	19.76	19.78	30950
3/17/2016	9:57 AM	19.81	19.81	19.775	19.775	18684
3/17/2016	9:58 AM	19.82	19.83	19.8	19.81	32907
3/17/2016	9:59 AM	19.7999	19.81	19.7989	19.81	2103
3/17/2016	10:00 AM	19.81	19.81	19.79	19.79	6150
3/17/2016	10:01 AM	19.9	19.905	19.8076	19.8076	73981
3/17/2016	10:02 AM	19.91	19.91	19.89	19.9	54088
3/17/2016	10:03 AM	19.85	19.9	19.82	19.9	60018
3/17/2016	10:04 AM	19.8428	19.859	19.8428	19.85	5560
3/17/2016	10:05 AM	19.82	19.84	19.81	19.84	38144
3/17/2016	10:06 AM	19.8	19.82	19.7801	19.81	16391
3/17/2016	10:07 AM	19.77	19.8	19.76	19.79	23500
3/17/2016	10:08 AM	19.7801	19.79	19.76	19.77	42582
3/17/2016	10:09 AM	19.79	19.79	19.78	19.78	4210
3/17/2016	10:10 AM	19.8	19.81	19.7784	19.79	14949
3/17/2016	10:11 AM	19.82	19.8301	19.8	19.8	7100
3/17/2016	10:12 AM	19.82	19.83	19.81	19.82	7881
3/17/2016	10:13 AM	19.87	19.88	19.83	19.83	12730
3/17/2016	10:14 AM	19.86	19.879	19.852	19.879	9700
3/17/2016	10:15 AM	19.8366	19.85	19.82	19.85	24827
3/17/2016	10:16 AM	19.85	19.86	19.8301	19.84	21100
3/17/2016	10:17 AM	19.859	19.88	19.8576	19.8699	34667
3/17/2016	10:18 AM	19.86	19.868	19.8399	19.85	33046
3/17/2016	10:19 AM	19.84	19.85	19.82	19.85	17541
3/17/2016	10:20 AM	19.86	19.86	19.8599	19.8599	400
3/17/2016	10:21 AM	19.919	19.92	19.88	19.88	24960
3/17/2016	10:22 AM	19.89	19.92	19.8736	19.92	15200
3/17/2016	10:23 AM	19.84	19.88	19.84	19.88	10202
3/17/2016	10:24 AM	19.86	19.865	19.831	19.831	18672
3/17/2016	10:25 AM	19.87	19.88	19.87	19.871	12797
3/17/2016	10:26 AM	19.86	19.9	19.8501	19.889	19750
3/17/2016	10:27 AM	19.8001	19.84	19.79	19.84	33521
3/17/2016	10:28 AM	19.79	19.8	19.771	19.8	7250
3/17/2016	10:29 AM	19.8	19.81	19.79	19.79	17444
3/17/2016	10:30 AM	19.78	19.8	19.77	19.8	63780
3/17/2016	10:31 AM	19.81	19.81	19.789	19.789	9545
3/17/2016	10:32 AM	19.7723	19.7999	19.7723	19.7989	11850
3/17/2016	10:33 AM	19.79	19.8	19.78	19.78	10900
3/17/2016	10:34 AM	19.797	19.81	19.795	19.795	8700
3/17/2016	10:35 AM	19.8199	19.8199	19.79	19.8	9810
3/17/2016	10:36 AM	19.77	19.8	19.76	19.8	3709
3/17/2016	10:37 AM	19.78	19.78	19.77	19.77	5202
3/17/2016	10:38 AM	19.75	19.7799	19.74	19.77	30145
3/17/2016	10:39 AM	19.77	19.77	19.75	19.75	6837
3/17/2016	10:40 AM	19.7	19.77	19.7	19.77	23568
3/17/2016	10:41 AM	19.74	19.74	19.71	19.71	6356
3/17/2016	10:42 AM	19.73	19.7334	19.72	19.72	8143
3/17/2016	10:43 AM	19.72	19.74	19.72	19.7207	11884
3/17/2016	10:44 AM	19.7336	19.74	19.71	19.715	25953
3/17/2016	10:45 AM	19.73	19.749	19.73	19.74	7567
3/17/2016	10:46 AM	19.725	19.7399	19.725	19.735	19600
3/17/2016	10:47 AM	19.73	19.73	19.7	19.71	6290
3/17/2016	10:48 AM	19.71	19.72	19.7	19.72	7933
3/17/2016	10:49 AM	19.74	19.746	19.71	19.715	14858
3/17/2016	10:50 AM	19.71	19.75	19.7065	19.75	14240
3/17/2016	10:51 AM	19.71	19.71	19.69	19.7	6290
3/17/2016	10:52 AM	19.71	19.715	19.7	19.7	4693
3/17/2016	10:53 AM	19.7	19.72	19.7	19.71	17639
3/17/2016	10:54 AM	19.72	19.73	19.7	19.709	11945
3/17/2016	10:55 AM	19.7301	19.74	19.7	19.72	47662
3/17/2016	10:56 AM	19.7166	19.75	19.7166	19.7399	36150
3/17/2016	10:57 AM	19.72	19.72	19.7	19.7103	30565
3/17/2016	10:58 AM	19.7039	19.72	19.6901	19.7138	27905
3/17/2016	10:59 AM	19.69	19.701	19.6701	19.7007	8233
3/17/2016	11:00 AM	19.66	19.69	19.65	19.69	26803
3/17/2016	11:01 AM	19.646	19.667	19.64	19.66	24005
3/17/2016	11:02 AM	19.6462	19.65	19.6425	19.65	4200
3/17/2016	11:03 AM	19.67	19.67	19.64	19.65	20842
3/17/2016	11:04 AM	19.68	19.68	19.665	19.67	11745
3/17/2016	11:05 AM	19.68	19.69	19.6796	19.69	13300
3/17/2016	11:06 AM	19.666	19.6836	19.666	19.6836	8850
3/17/2016	11:07 AM	19.6999	19.6999	19.6699	19.67	5187
3/17/2016	11:08 AM	19.7	19.7072	19.69	19.69	34688
3/17/2016	11:09 AM	19.6908	19.7	19.69	19.7	5287
3/17/2016	11:10 AM	19.67	19.7011	19.67	19.7	10064
3/17/2016	11:11 AM	19.68	19.68	19.67	19.67	4400
3/17/2016	11:12 AM	19.69	19.69	19.689	19.689	3500
3/17/2016	11:13 AM	19.67	19.7	19.67	19.7	9800
3/17/2016	11:14 AM	19.68	19.69	19.67	19.67	8795
3/17/2016	11:15 AM	19.68	19.7	19.68	19.68	5300
3/17/2016	11:16 AM	19.675	19.675	19.661	19.67	3500
3/17/2016	11:17 AM	19.6699	19.6899	19.66	19.6737	16738
3/17/2016	11:18 AM	19.68	19.697	19.661	19.661	17499
3/17/2016	11:19 AM	19.67	19.68	19.67	19.68	1700
3/17/2016	11:20 AM	19.69	19.7	19.6767	19.6767	900
3/17/2016	11:21 AM	19.7133	19.7133	19.684	19.684	8682
3/17/2016	11:22 AM	19.7201	19.73	19.72	19.721	152007
3/17/2016	11:23 AM	19.71	19.73	19.71	19.73	5310
3/17/2016	11:24 AM	19.71	19.71	19.7099	19.7099	2100
3/17/2016	11:25 AM	19.69	19.72	19.69	19.72	5600
3/17/2016	11:26 AM	19.69	19.71	19.69	19.7	9643
3/17/2016	11:27 AM	19.67	19.69	19.67	19.69	6900
3/17/2016	11:28 AM	19.68	19.68	19.66	19.66	15700
3/17/2016	11:29 AM	19.7	19.7	19.68	19.68	6800
3/17/2016	11:30 AM	19.69	19.7199	19.69	19.71	12341
3/17/2016	11:31 AM	19.69	19.69	19.68	19.69	1400
3/17/2016	11:32 AM	19.68	19.6999	19.68	19.69	2419
3/17/2016	11:33 AM	19.69	19.69	19.671	19.68	14400
3/17/2016	11:34 AM	19.7	19.7	19.68	19.69	10973
3/17/2016	11:35 AM	19.69	19.709	19.6862	19.7	9000
3/17/2016	11:36 AM	19.6899	19.69	19.6899	19.69	1270
3/17/2016	11:37 AM	19.6999	19.7	19.682	19.69	3700
3/17/2016	11:38 AM	19.7	19.7	19.7	19.7	2500
3/17/2016	11:39 AM	19.68	19.7	19.68	19.7	970
3/17/2016	11:40 AM	19.7065	19.71	19.6754	19.6754	1750
3/17/2016	11:41 AM	19.7367	19.74	19.71	19.71	4798
3/17/2016	11:42 AM	19.74	19.74	19.7261	19.73	13075
3/17/2016	11:43 AM	19.71	19.73	19.71	19.73	13500
3/17/2016	11:44 AM	19.72	19.72	19.71	19.72	1510
3/17/2016	11:45 AM	19.74	19.74	19.72	19.72	4507
3/17/2016	11:46 AM	19.71	19.74	19.71	19.74	8359
3/17/2016	11:47 AM	19.711	19.711	19.711	19.711	500
3/17/2016	11:48 AM	19.69	19.715	19.69	19.711	9625
3/17/2016	11:49 AM	19.69	19.7	19.69	19.7	2180
3/17/2016	11:50 AM	19.6899	19.69	19.6899	19.69	2500
3/17/2016	11:51 AM	19.69	19.69	19.68	19.686	6225
3/17/2016	11:52 AM	19.69	19.69	19.69	19.69	100
3/17/2016	11:53 AM	19.71	19.71	19.7	19.7	3937
3/17/2016	11:54 AM	19.709	19.709	19.709	19.709	5000
3/17/2016	11:55 AM	19.7	19.7063	19.7	19.7063	1500
3/17/2016	11:56 AM	19.71	19.71	19.6937	19.7	3067
3/17/2016	11:57 AM	19.7	19.71	19.7	19.71	15100
3/17/2016	11:58 AM	19.685	19.7	19.68	19.7	6668
3/17/2016	11:59 AM	19.69	19.69	19.69	19.69	2501
3/17/2016	12:00 PM	19.7	19.7	19.69	19.69	1400
3/17/2016	12:01 PM	19.71	19.72	19.68	19.68	17410
3/17/2016	12:02 PM	19.7	19.709	19.681	19.709	19706
3/17/2016	12:03 PM	19.69	19.6901	19.69	19.69	6100
3/17/2016	12:04 PM	19.7	19.7	19.68	19.68	7621
3/17/2016	12:05 PM	19.7	19.709	19.69	19.7	20077
3/17/2016	12:06 PM	19.71	19.73	19.71	19.72	1200
3/17/2016	12:07 PM	19.72	19.72	19.7099	19.71	700
3/17/2016	12:08 PM	19.73	19.73	19.73	19.73	400
3/17/2016	12:09 PM	19.7159	19.73	19.7159	19.73	1550
3/17/2016	12:10 PM	19.71	19.72	19.7099	19.72	11932
3/17/2016	12:11 PM	19.7066	19.72	19.7066	19.72	2100
3/17/2016	12:12 PM	19.71	19.71	19.71	19.71	1356
3/17/2016	12:13 PM	19.7	19.7	19.7	19.7	13000
3/17/2016	12:14 PM	19.71	19.71	19.71	19.71	1000
3/17/2016	12:15 PM	19.7	19.71	19.6936	19.71	1000
3/17/2016	12:16 PM	19.71	19.71	19.7	19.7	1599
3/17/2016	12:17 PM	19.71	19.71	19.7064	19.7064	2001
3/17/2016	12:18 PM	19.7	19.7	19.7	19.7	900
3/17/2016	12:19 PM	19.692	19.7	19.69	19.7	12600
3/17/2016	12:20 PM	19.69	19.69	19.68	19.69	1269
3/17/2016	12:21 PM	19.68	19.6835	19.67	19.6835	1600
3/17/2016	12:22 PM	19.68	19.68	19.68	19.68	606
3/17/2016	12:23 PM	19.61	19.67	19.61	19.67	21671
3/17/2016	12:24 PM	19.615	19.615	19.601	19.61	2904
3/17/2016	12:25 PM	19.61	19.61	19.59	19.6	16891
3/17/2016	12:26 PM	19.61	19.61	19.6	19.6	4225
3/17/2016	12:27 PM	19.59	19.6037	19.59	19.6	3620
3/17/2016	12:28 PM	19.55	19.5899	19.54	19.58	26996
3/17/2016	12:29 PM	19.53	19.55	19.53	19.545	20541
3/17/2016	12:30 PM	19.5293	19.53	19.51	19.53	15610
3/17/2016	12:31 PM	19.5016	19.51	19.5	19.51	13700
3/17/2016	12:32 PM	19.5199	19.52	19.51	19.51	20005
3/17/2016	12:33 PM	19.51	19.5155	19.5	19.51	8119
3/17/2016	12:34 PM	19.5	19.508	19.4901	19.504	15693
3/17/2016	12:35 PM	19.5	19.5	19.49	19.49	11036
3/17/2016	12:36 PM	19.49	19.5	19.48	19.4905	50663
3/17/2016	12:37 PM	19.481	19.481	19.47	19.47	17650
3/17/2016	12:38 PM	19.49	19.49	19.48	19.48	29200
3/17/2016	12:39 PM	19.4955	19.5	19.485	19.485	1300
3/17/2016	12:40 PM	19.5	19.5	19.498	19.498	2900
3/17/2016	12:41 PM	19.5	19.509	19.495	19.495	4900
3/17/2016	12:42 PM	19.51	19.52	19.51	19.51	13154
3/17/2016	12:43 PM	19.51	19.52	19.51	19.52	33801
3/17/2016	12:44 PM	19.52	19.5299	19.5135	19.5148	19759
3/17/2016	12:45 PM	19.52	19.53	19.52	19.52	22444
3/17/2016	12:46 PM	19.53	19.53	19.51	19.5101	6848
3/17/2016	12:47 PM	19.5299	19.53	19.52	19.52	7416
3/17/2016	12:48 PM	19.52	19.53	19.51	19.53	15611
3/17/2016	12:49 PM	19.5301	19.54	19.53	19.53	15013
3/17/2016	12:50 PM	19.549	19.55	19.53	19.53	21770
3/17/2016	12:51 PM	19.56	19.56	19.54	19.5425	17468
3/17/2016	12:52 PM	19.569	19.569	19.56	19.56	2805
3/17/2016	12:53 PM	19.5601	19.5623	19.55	19.56	6881
3/17/2016	12:54 PM	19.56	19.56	19.56	19.56	4037
3/17/2016	12:55 PM	19.538	19.5511	19.538	19.55	3400
3/17/2016	12:56 PM	19.53	19.53	19.53	19.53	3400
3/17/2016	12:57 PM	19.528	19.528	19.528	19.528	100
3/17/2016	12:58 PM	19.53	19.5311	19.53	19.53	1364
3/17/2016	12:59 PM	19.54	19.54	19.54	19.54	545
3/17/2016	1:00 PM	19.5501	19.5501	19.54	19.5401	2579
3/17/2016	1:01 PM	19.5437	19.5599	19.5437	19.5599	3300
3/17/2016	1:02 PM	19.53	19.53	19.5201	19.53	5591
3/17/2016	1:03 PM	19.556	19.56	19.54	19.54	9880
3/17/2016	1:04 PM	19.54	19.56	19.54	19.5535	8150
3/17/2016	1:05 PM	19.54	19.54	19.53	19.5301	13506
3/17/2016	1:06 PM	19.55	19.55	19.53	19.54	46299
3/17/2016	1:07 PM	19.5425	19.55	19.5352	19.55	12290
3/17/2016	1:08 PM	19.56	19.56	19.55	19.55	10300
3/17/2016	1:09 PM	19.59	19.59	19.56	19.565	9275
3/17/2016	1:10 PM	19.6	19.62	19.5962	19.6	12993
3/17/2016	1:11 PM	19.6	19.61	19.6	19.6	6369
3/17/2016	1:12 PM	19.6	19.609	19.6	19.609	3070
3/17/2016	1:13 PM	19.63	19.63	19.5976	19.5976	28006
3/17/2016	1:14 PM	19.65	19.65	19.63	19.63	10770
3/17/2016	1:15 PM	19.6599	19.66	19.63	19.64	12400
3/17/2016	1:16 PM	19.65	19.659	19.63	19.657	25268
3/17/2016	1:17 PM	19.66	19.66	19.64	19.6401	7209
3/17/2016	1:18 PM	19.64	19.6599	19.64	19.6599	8360
3/17/2016	1:19 PM	19.6363	19.6363	19.63	19.63	2506
3/17/2016	1:20 PM	19.63	19.63	19.63	19.63	200
3/17/2016	1:21 PM	19.62	19.64	19.62	19.64	3049
3/17/2016	1:22 PM	19.61	19.6201	19.61	19.62	4259
3/17/2016	1:23 PM	19.62	19.62	19.61	19.61	7741
3/17/2016	1:24 PM	19.62	19.63	19.62	19.62	4000
3/17/2016	1:25 PM	19.6142	19.62	19.61	19.61	1800
3/17/2016	1:26 PM	19.6099	19.614	19.6	19.61	4943
3/17/2016	1:27 PM	19.6035	19.61	19.6035	19.6038	2100
3/17/2016	1:28 PM	19.59	19.61	19.57	19.61	52360
3/17/2016	1:29 PM	19.5999	19.6	19.59	19.59	8994
3/17/2016	1:30 PM	19.61	19.61	19.5964	19.5964	5600
3/17/2016	1:31 PM	19.63	19.63	19.62	19.62	2560
3/17/2016	1:32 PM	19.64	19.65	19.64	19.6475	11500
3/17/2016	1:33 PM	19.63	19.6367	19.63	19.6367	5665
3/17/2016	1:34 PM	19.6	19.62	19.6	19.62	900
3/17/2016	1:35 PM	19.5901	19.6	19.59	19.5997	12383
3/17/2016	1:36 PM	19.59	19.59	19.59	19.59	100
3/17/2016	1:37 PM	19.58	19.585	19.57	19.585	26975
3/17/2016	1:38 PM	19.55	19.57	19.549	19.57	24267
3/17/2016	1:39 PM	19.5612	19.5612	19.5501	19.5501	9452
3/17/2016	1:40 PM	19.53	19.55	19.52	19.54	19195
3/17/2016	1:41 PM	19.53	19.53	19.52	19.53	4261
3/17/2016	1:42 PM	19.52	19.5399	19.52	19.5399	600
3/17/2016	1:43 PM	19.53	19.5301	19.52	19.53	4600
3/17/2016	1:44 PM	19.539	19.539	19.525	19.525	3550
3/17/2016	1:45 PM	19.519	19.5376	19.519	19.5376	8440
3/17/2016	1:46 PM	19.5266	19.53	19.51	19.51	3822
3/17/2016	1:47 PM	19.491	19.5	19.491	19.5	4240
3/17/2016	1:48 PM	19.51	19.51	19.49	19.49	5386
3/17/2016	1:49 PM	19.51	19.53	19.5089	19.51	9626
3/17/2016	1:50 PM	19.515	19.515	19.5	19.5051	7373
3/17/2016	1:51 PM	19.51	19.51	19.5	19.51	2550
3/17/2016	1:52 PM	19.4999	19.5099	19.4999	19.505	1800
3/17/2016	1:53 PM	19.4965	19.4965	19.48	19.4901	10267
3/17/2016	1:54 PM	19.5	19.51	19.49	19.4999	14199
3/17/2016	1:55 PM	19.4962	19.505	19.4962	19.502	2382
3/17/2016	1:56 PM	19.51	19.515	19.5	19.5	36499
3/17/2016	1:57 PM	19.53	19.53	19.51	19.5199	32308
3/17/2016	1:58 PM	19.5501	19.56	19.53	19.539	7029
3/17/2016	1:59 PM	19.52	19.544	19.52	19.544	11002
3/17/2016	2:00 PM	19.52	19.53	19.5163	19.5295	14971
3/17/2016	2:01 PM	19.52	19.53	19.52	19.53	21633
3/17/2016	2:02 PM	19.5355	19.54	19.52	19.529	22041
3/17/2016	2:03 PM	19.52	19.54	19.52	19.54	18713
3/17/2016	2:04 PM	19.53	19.53	19.53	19.53	1175
3/17/2016	2:05 PM	19.51	19.52	19.51	19.52	2906
3/17/2016	2:06 PM	19.51	19.5101	19.5	19.51	7020
3/17/2016	2:07 PM	19.5365	19.539	19.52	19.53	3928
3/17/2016	2:08 PM	19.53	19.54	19.53	19.53	1923
3/17/2016	2:09 PM	19.5	19.52	19.5	19.52	7029
3/17/2016	2:10 PM	19.5295	19.53	19.52	19.52	7646
3/17/2016	2:11 PM	19.52	19.52	19.5	19.52	5622
3/17/2016	2:12 PM	19.5199	19.525	19.5199	19.52	2700
3/17/2016	2:13 PM	19.51	19.5148	19.51	19.51	1482
3/17/2016	2:14 PM	19.49	19.5	19.48	19.5	35868
3/17/2016	2:15 PM	19.48	19.49	19.4723	19.4846	5122
3/17/2016	2:16 PM	19.48	19.49	19.47	19.49	8015
3/17/2016	2:17 PM	19.46	19.47	19.46	19.47	6190
3/17/2016	2:18 PM	19.4338	19.4501	19.43	19.45	8049
3/17/2016	2:19 PM	19.46	19.47	19.44	19.44	57574
3/17/2016	2:20 PM	19.45	19.46	19.45	19.46	9900
3/17/2016	2:21 PM	19.4312	19.45	19.43	19.4436	9700
3/17/2016	2:22 PM	19.46	19.46	19.43	19.43	10320
3/17/2016	2:23 PM	19.4924	19.4924	19.46	19.46	6877
3/17/2016	2:24 PM	19.49	19.5001	19.49	19.5	16450
3/17/2016	2:25 PM	19.49	19.5099	19.47	19.48	65800
3/17/2016	2:26 PM	19.5099	19.525	19.4965	19.4965	30759
3/17/2016	2:27 PM	19.54	19.54	19.52	19.5243	11774
3/17/2016	2:28 PM	19.5201	19.545	19.52	19.53	11530
3/17/2016	2:29 PM	19.54	19.54	19.53	19.53	3000
3/17/2016	2:30 PM	19.56	19.5699	19.5387	19.5387	12093
3/17/2016	2:31 PM	19.57	19.57	19.5401	19.56	13000
3/17/2016	2:32 PM	19.5775	19.5776	19.5749	19.5776	1000
3/17/2016	2:33 PM	19.5799	19.58	19.57	19.57	2814
3/17/2016	2:34 PM	19.551	19.56	19.55	19.555	10450
3/17/2016	2:35 PM	19.55	19.55	19.55	19.55	1000
3/17/2016	2:36 PM	19.56	19.57	19.56	19.56	7397
3/17/2016	2:37 PM	19.57	19.57	19.55	19.55	4100
3/17/2016	2:38 PM	19.58	19.58	19.56	19.56	18600
3/17/2016	2:39 PM	19.6	19.6	19.58	19.58	10822
3/17/2016	2:40 PM	19.608	19.61	19.59	19.5991	18800
3/17/2016	2:41 PM	19.6	19.6001	19.59	19.6001	10781
3/17/2016	2:42 PM	19.58	19.59	19.58	19.59	850
3/17/2016	2:43 PM	19.56	19.58	19.555	19.58	4484
3/17/2016	2:44 PM	19.5551	19.57	19.55	19.57	15450
3/17/2016	2:45 PM	19.58	19.58	19.56	19.56	1400
3/17/2016	2:46 PM	19.59	19.59	19.58	19.58	950
3/17/2016	2:47 PM	19.61	19.6199	19.6	19.6	13543
3/17/2016	2:48 PM	19.59	19.62	19.59	19.616	33825
3/17/2016	2:49 PM	19.59	19.6	19.59	19.59	1900
3/17/2016	2:50 PM	19.57	19.58	19.5661	19.5701	8300
3/17/2016	2:51 PM	19.5685	19.576	19.5685	19.57	2752
3/17/2016	2:52 PM	19.58	19.58	19.57	19.57	1297
3/17/2016	2:53 PM	19.5692	19.57	19.55	19.56	4160
3/17/2016	2:54 PM	19.57	19.57	19.56	19.56	1400
3/17/2016	2:55 PM	19.555	19.58	19.55	19.57	3071
3/17/2016	2:56 PM	19.57	19.57	19.56	19.5689	1759
3/17/2016	2:57 PM	19.57	19.58	19.57	19.57	2700
3/17/2016	2:58 PM	19.62	19.62	19.5737	19.5737	9777
3/17/2016	2:59 PM	19.65	19.65	19.615	19.62	45493
3/17/2016	3:00 PM	19.67	19.68	19.6465	19.65	39032
3/17/2016	3:01 PM	19.649	19.6661	19.6399	19.6661	10454
3/17/2016	3:02 PM	19.625	19.66	19.625	19.65	15100
3/17/2016	3:03 PM	19.6	19.64	19.6	19.63	16664
3/17/2016	3:04 PM	19.597	19.61	19.59	19.6	8164
3/17/2016	3:05 PM	19.561	19.6	19.561	19.59	9897
3/17/2016	3:06 PM	19.57	19.57	19.56	19.5611	10200
3/17/2016	3:07 PM	19.58	19.58	19.57	19.57	1700
3/17/2016	3:08 PM	19.59	19.59	19.58	19.58	11250
3/17/2016	3:09 PM	19.585	19.6	19.5777	19.59	7072
3/17/2016	3:10 PM	19.58	19.59	19.5799	19.58	3820
3/17/2016	3:11 PM	19.57	19.58	19.56	19.5763	9400
3/17/2016	3:12 PM	19.57	19.57	19.56	19.56	898
3/17/2016	3:13 PM	19.585	19.59	19.5699	19.5699	6774
3/17/2016	3:14 PM	19.6	19.61	19.59	19.59	8900
3/17/2016	3:15 PM	19.6	19.61	19.6	19.6099	7300
3/17/2016	3:16 PM	19.635	19.639	19.6063	19.6063	12249
3/17/2016	3:17 PM	19.618	19.64	19.618	19.6399	1102
3/17/2016	3:18 PM	19.599	19.62	19.599	19.619	3350
3/17/2016	3:19 PM	19.6199	19.63	19.6	19.6	4170
3/17/2016	3:20 PM	19.65	19.65	19.62	19.62	3300
3/17/2016	3:21 PM	19.63	19.6489	19.6267	19.6489	7666
3/17/2016	3:22 PM	19.5793	19.62	19.5793	19.61	14155
3/17/2016	3:23 PM	19.55	19.57	19.54	19.56	27983
3/17/2016	3:24 PM	19.565	19.565	19.54	19.545	10334
3/17/2016	3:25 PM	19.56	19.57	19.5536	19.57	17039
3/17/2016	3:26 PM	19.56	19.56	19.55	19.5599	4100
3/17/2016	3:27 PM	19.51	19.56	19.51	19.55	47470
3/17/2016	3:28 PM	19.5001	19.51	19.5	19.5	4600
3/17/2016	3:29 PM	19.51	19.52	19.51	19.51	2700
3/17/2016	3:30 PM	19.4939	19.51	19.4825	19.51	10650
3/17/2016	3:31 PM	19.48	19.5	19.48	19.5	11790
3/17/2016	3:32 PM	19.5055	19.52	19.4864	19.4864	15761
3/17/2016	3:33 PM	19.5199	19.53	19.505	19.5072	17325
3/17/2016	3:34 PM	19.49	19.51	19.49	19.51	20186
3/17/2016	3:35 PM	19.48	19.5	19.48	19.5	5860
3/17/2016	3:36 PM	19.5	19.5	19.48	19.49	17519
3/17/2016	3:37 PM	19.466	19.505	19.466	19.505	22340
3/17/2016	3:38 PM	19.45	19.47	19.45	19.46	8500
3/17/2016	3:39 PM	19.45	19.47	19.44	19.46	10952
3/17/2016	3:40 PM	19.44	19.4501	19.44	19.44	3601
3/17/2016	3:41 PM	19.479	19.48	19.4401	19.4401	13817
3/17/2016	3:42 PM	19.4852	19.49	19.47	19.48	21275
3/17/2016	3:43 PM	19.47	19.5	19.47	19.48	13939
3/17/2016	3:44 PM	19.4432	19.465	19.44	19.46	24569
3/17/2016	3:45 PM	19.48	19.48	19.4478	19.4478	6051
3/17/2016	3:46 PM	19.49	19.5	19.48	19.48	10850
3/17/2016	3:47 PM	19.5301	19.54	19.495	19.499	67695
3/17/2016	3:48 PM	19.52	19.53	19.52	19.53	9750
3/17/2016	3:49 PM	19.525	19.54	19.52	19.52	6291
3/17/2016	3:50 PM	19.53	19.53	19.51	19.52	22836
3/17/2016	3:51 PM	19.54	19.54	19.5164	19.53	53509
3/17/2016	3:52 PM	19.52	19.54	19.5067	19.54	21257
3/17/2016	3:53 PM	19.53	19.535	19.52	19.525	18080
3/17/2016	3:54 PM	19.55	19.55	19.53	19.53	48646
3/17/2016	3:55 PM	19.56	19.56	19.53	19.555	40418
3/17/2016	3:56 PM	19.56	19.57	19.55	19.56	47988
3/17/2016	3:57 PM	19.57	19.579	19.56	19.56	11327
3/17/2016	3:58 PM	19.565	19.58	19.55	19.57	75319
3/17/2016	3:59 PM	19.54	19.56	19.53	19.56	103551
3/17/2016	4:00 PM	19.58	19.58	19.53	19.54	45743
3/18/2016	9:31 AM	19.39	19.49	19.39	19.43	56098
3/18/2016	9:32 AM	19.4189	19.43	19.37	19.38	57392
3/18/2016	9:33 AM	19.4399	19.46	19.42	19.42	31023
3/18/2016	9:34 AM	19.4461	19.4499	19.41	19.43	33119
3/18/2016	9:35 AM	19.4799	19.4799	19.4361	19.45	37215
3/18/2016	9:36 AM	19.46	19.48	19.4485	19.4739	52953
3/18/2016	9:37 AM	19.48	19.49	19.44	19.46	54992
3/18/2016	9:38 AM	19.5	19.5051	19.48	19.48	61272
3/18/2016	9:39 AM	19.53	19.58	19.51	19.51	82450
3/18/2016	9:40 AM	19.53	19.5375	19.49	19.53	43893
3/18/2016	9:41 AM	19.48	19.53	19.48	19.53	21093
3/18/2016	9:42 AM	19.515	19.52	19.46	19.48	78816
3/18/2016	9:43 AM	19.56	19.56	19.5162	19.52	14543
3/18/2016	9:44 AM	19.58	19.58	19.54	19.5678	26621
3/18/2016	9:45 AM	19.632	19.632	19.58	19.58	49598
3/18/2016	9:46 AM	19.61	19.64	19.6	19.6389	57207
3/18/2016	9:47 AM	19.64	19.64	19.61	19.62	28451
3/18/2016	9:48 AM	19.639	19.65	19.6199	19.65	18099
3/18/2016	9:49 AM	19.67	19.67	19.62	19.6401	9398
3/18/2016	9:50 AM	19.74	19.74	19.6801	19.6875	56430
3/18/2016	9:51 AM	19.695	19.74	19.695	19.74	11900
3/18/2016	9:52 AM	19.68	19.6999	19.68	19.6801	18675
3/18/2016	9:53 AM	19.7	19.72	19.68	19.68	26699
3/18/2016	9:54 AM	19.7001	19.705	19.68	19.69	29200
3/18/2016	9:55 AM	19.74	19.75	19.71	19.71	31161
3/18/2016	9:56 AM	19.74	19.79	19.735	19.745	49242
3/18/2016	9:57 AM	19.68	19.74	19.68	19.7325	15067
3/18/2016	9:58 AM	19.7	19.7068	19.69	19.7	13678
3/18/2016	9:59 AM	19.74	19.74	19.7	19.7	11487
3/18/2016	10:00 AM	19.71	19.74	19.701	19.74	13241
3/18/2016	10:01 AM	19.7	19.72	19.7	19.71	13670
3/18/2016	10:02 AM	19.68	19.69	19.6562	19.69	23696
3/18/2016	10:03 AM	19.66	19.69	19.64	19.6764	33822
3/18/2016	10:04 AM	19.64	19.6543	19.62	19.65	41208
3/18/2016	10:05 AM	19.65	19.665	19.62	19.64	26966
3/18/2016	10:06 AM	19.63	19.66	19.63	19.65	27375
3/18/2016	10:07 AM	19.6301	19.6301	19.6	19.62	20739
3/18/2016	10:08 AM	19.68	19.6855	19.63	19.64	24310
3/18/2016	10:09 AM	19.6595	19.6699	19.64	19.66	10276
3/18/2016	10:10 AM	19.63	19.66	19.63	19.66	3267
3/18/2016	10:11 AM	19.64	19.64	19.63	19.63	5830
3/18/2016	10:12 AM	19.61	19.63	19.61	19.63	4765
3/18/2016	10:13 AM	19.64	19.64	19.601	19.601	8100
3/18/2016	10:14 AM	19.61	19.645	19.61	19.64	30490
3/18/2016	10:15 AM	19.5972	19.6	19.57	19.6	67173
3/18/2016	10:16 AM	19.6176	19.6176	19.58	19.6	13050
3/18/2016	10:17 AM	19.61	19.61	19.6025	19.61	8000
3/18/2016	10:18 AM	19.61	19.63	19.61	19.62	17237
3/18/2016	10:19 AM	19.6299	19.6299	19.6149	19.6199	11059
3/18/2016	10:20 AM	19.66	19.66	19.62	19.62	16110
3/18/2016	10:21 AM	19.63	19.66	19.63	19.6599	8793
3/18/2016	10:22 AM	19.64	19.64	19.64	19.64	3600
3/18/2016	10:23 AM	19.65	19.67	19.649	19.649	19258
3/18/2016	10:24 AM	19.66	19.665	19.6499	19.6499	4502
3/18/2016	10:25 AM	19.66	19.6662	19.66	19.66	1900
3/18/2016	10:26 AM	19.66	19.671	19.66	19.6686	15783
3/18/2016	10:27 AM	19.65	19.66	19.65	19.66	6163
3/18/2016	10:28 AM	19.67	19.67	19.67	19.67	8178
3/18/2016	10:29 AM	19.65	19.666	19.65	19.666	6387
3/18/2016	10:30 AM	19.65	19.65	19.642	19.65	7200
3/18/2016	10:31 AM	19.61	19.65	19.61	19.65	8207
3/18/2016	10:32 AM	19.6	19.63	19.6	19.6113	12028
3/18/2016	10:33 AM	19.55	19.5999	19.55	19.5901	22772
3/18/2016	10:34 AM	19.55	19.55	19.54	19.545	6100
3/18/2016	10:35 AM	19.53	19.549	19.53	19.549	8100
3/18/2016	10:36 AM	19.54	19.54	19.52	19.53	11605
3/18/2016	10:37 AM	19.56	19.57	19.55	19.55	6470
3/18/2016	10:38 AM	19.58	19.59	19.561	19.57	29893
3/18/2016	10:39 AM	19.58	19.5899	19.57	19.58	5910
3/18/2016	10:40 AM	19.62	19.64	19.58	19.58	28719
3/18/2016	10:41 AM	19.6	19.619	19.5824	19.619	17180
3/18/2016	10:42 AM	19.585	19.61	19.58	19.59	14350
3/18/2016	10:43 AM	19.59	19.61	19.58	19.58	13050
3/18/2016	10:44 AM	19.56	19.5825	19.56	19.5825	33942
3/18/2016	10:45 AM	19.56	19.58	19.56	19.56	20819
3/18/2016	10:46 AM	19.56	19.56	19.5563	19.56	18055
3/18/2016	10:47 AM	19.57	19.58	19.565	19.565	10150
3/18/2016	10:48 AM	19.57	19.578	19.565	19.57	13200
3/18/2016	10:49 AM	19.53	19.57	19.512	19.57	34965
3/18/2016	10:50 AM	19.56	19.56	19.52	19.52	12857
3/18/2016	10:51 AM	19.5638	19.5694	19.55	19.56	14405
3/18/2016	10:52 AM	19.5689	19.57	19.5599	19.57	8200
3/18/2016	10:53 AM	19.54	19.5599	19.53	19.5599	12075
3/18/2016	10:54 AM	19.54	19.55	19.53	19.548	9675
3/18/2016	10:55 AM	19.54	19.545	19.5399	19.5399	3600
3/18/2016	10:56 AM	19.51	19.54	19.5	19.54	37058
3/18/2016	10:57 AM	19.51	19.529	19.5	19.51	12643
3/18/2016	10:58 AM	19.5	19.51	19.5	19.51	35875
3/18/2016	10:59 AM	19.52	19.53	19.5	19.5081	30684
3/18/2016	11:00 AM	19.51	19.52	19.506	19.52	2100
3/18/2016	11:01 AM	19.508	19.511	19.5	19.51	18126
3/18/2016	11:02 AM	19.47	19.51	19.4637	19.51	29410
3/18/2016	11:03 AM	19.45	19.48	19.45	19.47	38878
3/18/2016	11:04 AM	19.435	19.4401	19.43	19.4401	105485
3/18/2016	11:05 AM	19.42	19.4399	19.41	19.43	43969
3/18/2016	11:06 AM	19.41	19.43	19.41	19.41	12261
3/18/2016	11:07 AM	19.4099	19.42	19.39	19.41	15584
3/18/2016	11:08 AM	19.3945	19.41	19.39	19.3999	13000
3/18/2016	11:09 AM	19.38	19.4	19.38	19.39	21805
3/18/2016	11:10 AM	19.37	19.37	19.35	19.37	15488
3/18/2016	11:11 AM	19.3501	19.38	19.3501	19.38	9135
3/18/2016	11:12 AM	19.36	19.3611	19.35	19.35	52397
3/18/2016	11:13 AM	19.36	19.36	19.35	19.3561	48702
3/18/2016	11:14 AM	19.3761	19.38	19.36	19.36	39659
3/18/2016	11:15 AM	19.38	19.38	19.3699	19.38	21800
3/18/2016	11:16 AM	19.37	19.38	19.369	19.37	26837
3/18/2016	11:17 AM	19.37	19.375	19.36	19.37	8142
3/18/2016	11:18 AM	19.3562	19.365	19.35	19.365	6095
3/18/2016	11:19 AM	19.3365	19.36	19.32	19.36	45480
3/18/2016	11:20 AM	19.34	19.34	19.33	19.33	12200
3/18/2016	11:21 AM	19.3385	19.3461	19.335	19.335	5828
3/18/2016	11:22 AM	19.35	19.36	19.3355	19.3395	36488
3/18/2016	11:23 AM	19.35	19.35	19.33	19.34	5629
3/18/2016	11:24 AM	19.35	19.36	19.35	19.35	56003
3/18/2016	11:25 AM	19.3688	19.38	19.35	19.35	23520
3/18/2016	11:26 AM	19.4062	19.41	19.3699	19.37	19600
3/18/2016	11:27 AM	19.4001	19.405	19.3901	19.4	17199
3/18/2016	11:28 AM	19.42	19.425	19.4064	19.41	21342
3/18/2016	11:29 AM	19.4038	19.42	19.4	19.42	1875
3/18/2016	11:30 AM	19.42	19.42	19.41	19.41	4182
3/18/2016	11:31 AM	19.4	19.4185	19.4	19.4185	16200
3/18/2016	11:32 AM	19.4	19.41	19.4	19.41	8185
3/18/2016	11:33 AM	19.3816	19.4	19.3816	19.4	1600
3/18/2016	11:34 AM	19.38	19.39	19.38	19.39	4900
3/18/2016	11:35 AM	19.4055	19.41	19.38	19.38	3700
3/18/2016	11:36 AM	19.41	19.42	19.4	19.41	7509
3/18/2016	11:37 AM	19.3901	19.4099	19.381	19.4	7209
3/18/2016	11:38 AM	19.41	19.41	19.39	19.39	5610
3/18/2016	11:39 AM	19.41	19.44	19.41	19.42	15828
3/18/2016	11:40 AM	19.41	19.41	19.41	19.41	1700
3/18/2016	11:41 AM	19.4	19.41	19.4	19.41	3126
3/18/2016	11:42 AM	19.4	19.4	19.39	19.4	20073
3/18/2016	11:43 AM	19.41	19.42	19.41	19.41	4849
3/18/2016	11:44 AM	19.45	19.45	19.42	19.42	18698
3/18/2016	11:45 AM	19.44	19.4499	19.43	19.4499	3827
3/18/2016	11:46 AM	19.44	19.44	19.435	19.435	18700
3/18/2016	11:47 AM	19.42	19.435	19.42	19.435	4500
3/18/2016	11:48 AM	19.406	19.42	19.406	19.42	3481
3/18/2016	11:49 AM	19.4142	19.42	19.4099	19.41	6700
3/18/2016	11:50 AM	19.425	19.43	19.42	19.42	5241
3/18/2016	11:51 AM	19.4	19.4265	19.4	19.4265	5475
3/18/2016	11:52 AM	19.42	19.42	19.39	19.39	4150
3/18/2016	11:53 AM	19.43	19.43	19.42	19.42	1490
3/18/2016	11:54 AM	19.46	19.46	19.4365	19.4365	9322
3/18/2016	11:55 AM	19.47	19.47	19.45	19.46	12481
3/18/2016	11:56 AM	19.45	19.47	19.45	19.463	14842
3/18/2016	11:57 AM	19.44	19.46	19.44	19.45	5581
3/18/2016	11:58 AM	19.45	19.455	19.44	19.45	11100
3/18/2016	11:59 AM	19.415	19.445	19.415	19.445	22525
3/18/2016	12:00 PM	19.43	19.43	19.4151	19.42	4550
3/18/2016	12:01 PM	19.42	19.425	19.4108	19.42	4959
3/18/2016	12:02 PM	19.42	19.42	19.4	19.42	21320
3/18/2016	12:03 PM	19.42	19.43	19.42	19.42	3390
3/18/2016	12:04 PM	19.41	19.42	19.4	19.42	9050
3/18/2016	12:05 PM	19.38	19.41	19.38	19.41	23800
3/18/2016	12:06 PM	19.39	19.39	19.37	19.38	38034
3/18/2016	12:07 PM	19.37	19.39	19.37	19.3899	29923
3/18/2016	12:08 PM	19.3871	19.39	19.3745	19.38	10873
3/18/2016	12:09 PM	19.38	19.39	19.38	19.39	13999
3/18/2016	12:10 PM	19.39	19.39	19.38	19.38	1005
3/18/2016	12:11 PM	19.4	19.4	19.3851	19.39	2562
3/18/2016	12:12 PM	19.3878	19.41	19.3878	19.41	2015
3/18/2016	12:13 PM	19.38	19.38	19.37	19.38	2110
3/18/2016	12:14 PM	19.4	19.4	19.39	19.39	1300
3/18/2016	12:15 PM	19.4	19.4	19.396	19.4	1400
3/18/2016	12:16 PM	19.4	19.4045	19.4	19.4	9762
3/18/2016	12:17 PM	19.41	19.41	19.3999	19.4	5642
3/18/2016	12:18 PM	19.4	19.4166	19.39	19.4166	25962
3/18/2016	12:19 PM	19.38	19.39	19.38	19.39	4182
3/18/2016	12:20 PM	19.38	19.385	19.37	19.371	6300
3/18/2016	12:21 PM	19.37	19.38	19.37	19.38	2400
3/18/2016	12:22 PM	19.37	19.37	19.36	19.36	3445
3/18/2016	12:23 PM	19.35	19.37	19.35	19.37	36637
3/18/2016	12:24 PM	19.36	19.36	19.3585	19.3585	16400
3/18/2016	12:25 PM	19.3599	19.366	19.35	19.36	1775
3/18/2016	12:26 PM	19.351	19.351	19.34	19.35	146345
3/18/2016	12:27 PM	19.37	19.375	19.36	19.36	5000
3/18/2016	12:28 PM	19.37	19.37	19.36	19.36	1200
3/18/2016	12:29 PM	19.36	19.37	19.36	19.37	1800
3/18/2016	12:30 PM	19.37	19.37	19.36	19.36	2800
3/18/2016	12:31 PM	19.39	19.39	19.38	19.38	3150
3/18/2016	12:32 PM	19.423	19.423	19.4	19.4	2079
3/18/2016	12:33 PM	19.43	19.43	19.4094	19.42	9800
3/18/2016	12:34 PM	19.43	19.44	19.43	19.43	7749
3/18/2016	12:35 PM	19.43	19.43	19.42	19.427	3800
3/18/2016	12:36 PM	19.43	19.44	19.43	19.4365	1500
3/18/2016	12:37 PM	19.42	19.43	19.419	19.43	9170
3/18/2016	12:38 PM	19.411	19.4211	19.411	19.42	6764
3/18/2016	12:39 PM	19.4101	19.425	19.4101	19.4115	11004
3/18/2016	12:40 PM	19.42	19.42	19.42	19.42	2773
3/18/2016	12:41 PM	19.44	19.45	19.42	19.42	2904
3/18/2016	12:42 PM	19.449	19.45	19.44	19.441	6350
3/18/2016	12:43 PM	19.43	19.44	19.43	19.44	27081
3/18/2016	12:44 PM	19.43	19.43	19.42	19.43	2962
3/18/2016	12:45 PM	19.4201	19.43	19.4201	19.4265	8637
3/18/2016	12:46 PM	19.42	19.42	19.4114	19.42	1700
3/18/2016	12:47 PM	19.41	19.43	19.41	19.43	6100
3/18/2016	12:48 PM	19.42	19.425	19.4105	19.4105	9984
3/18/2016	12:49 PM	19.41	19.42	19.4	19.42	3800
3/18/2016	12:50 PM	19.41	19.41	19.4019	19.41	2456
3/18/2016	12:51 PM	19.416	19.42	19.416	19.4185	2506
3/18/2016	12:52 PM	19.4	19.407	19.4	19.4	5298
3/18/2016	12:53 PM	19.385	19.4	19.38	19.4	16600
3/18/2016	12:54 PM	19.39	19.39	19.39	19.39	3235
3/18/2016	12:55 PM	19.39	19.39	19.39	19.39	499
3/18/2016	12:56 PM	19.3799	19.39	19.3799	19.3801	3432
3/18/2016	12:57 PM	19.37	19.38	19.36	19.38	23784
3/18/2016	12:58 PM	19.38	19.38	19.378	19.378	662
3/18/2016	12:59 PM	19.37	19.375	19.365	19.37	650
3/18/2016	1:00 PM	19.37	19.37	19.37	19.37	15228
3/18/2016	1:01 PM	19.3501	19.37	19.3501	19.37	32935
3/18/2016	1:02 PM	19.4	19.409	19.36	19.36	58690
3/18/2016	1:03 PM	19.43	19.43	19.41	19.41	22215
3/18/2016	1:04 PM	19.42	19.43	19.42	19.43	8973
3/18/2016	1:05 PM	19.42	19.42	19.42	19.42	400
3/18/2016	1:06 PM	19.41	19.41	19.4	19.41	1000
3/18/2016	1:08 PM	19.39	19.4	19.385	19.4	14835
3/18/2016	1:09 PM	19.43	19.43	19.39	19.39	6300
3/18/2016	1:10 PM	19.439	19.439	19.43	19.43	2750
3/18/2016	1:11 PM	19.43	19.4399	19.43	19.433	3087
3/18/2016	1:12 PM	19.43	19.46	19.43	19.44	32414
3/18/2016	1:13 PM	19.44	19.44	19.43	19.43	2198
3/18/2016	1:14 PM	19.45	19.46	19.44	19.44	2100
3/18/2016	1:15 PM	19.485	19.485	19.455	19.4574	22914
3/18/2016	1:16 PM	19.4749	19.49	19.4749	19.48	39955
3/18/2016	1:17 PM	19.48	19.48	19.47	19.47	10701
3/18/2016	1:18 PM	19.51	19.52	19.49	19.49	36488
3/18/2016	1:19 PM	19.55	19.55	19.5125	19.5125	132451
3/18/2016	1:20 PM	19.58	19.585	19.541	19.55	224269
3/18/2016	1:21 PM	19.55	19.58	19.5401	19.58	77682
3/18/2016	1:22 PM	19.576	19.579	19.55	19.55	21043
3/18/2016	1:23 PM	19.57	19.589	19.57	19.58	27767
3/18/2016	1:24 PM	19.55	19.57	19.55	19.57	41549
3/18/2016	1:25 PM	19.54	19.55	19.53	19.55	65948
3/18/2016	1:26 PM	19.5239	19.54	19.5239	19.53	59500
3/18/2016	1:27 PM	19.5593	19.5599	19.53	19.53	20101
3/18/2016	1:28 PM	19.56	19.56	19.55	19.5599	15700
3/18/2016	1:29 PM	19.5805	19.5805	19.56	19.569	18213
3/18/2016	1:30 PM	19.55	19.585	19.55	19.58	34310
3/18/2016	1:31 PM	19.57	19.57	19.541	19.55	5905
3/18/2016	1:32 PM	19.55	19.57	19.55	19.57	11312
3/18/2016	1:33 PM	19.61	19.61	19.56	19.56	29017
3/18/2016	1:34 PM	19.64	19.64	19.6	19.605	23594
3/18/2016	1:35 PM	19.661	19.661	19.64	19.64	16028
3/18/2016	1:36 PM	19.67	19.689	19.65	19.66	23600
3/18/2016	1:37 PM	19.69	19.6964	19.67	19.67	13901
3/18/2016	1:38 PM	19.68	19.6812	19.67	19.68	27600
3/18/2016	1:39 PM	19.74	19.74	19.6701	19.68	17541
3/18/2016	1:40 PM	19.71	19.74	19.7	19.74	10101
3/18/2016	1:41 PM	19.73	19.74	19.715	19.72	29481
3/18/2016	1:42 PM	19.6865	19.721	19.685	19.721	23900
3/18/2016	1:43 PM	19.69	19.6999	19.681	19.681	11075
3/18/2016	1:44 PM	19.71	19.71	19.69	19.69	7854
3/18/2016	1:45 PM	19.69	19.709	19.69	19.709	6900
3/18/2016	1:46 PM	19.6625	19.685	19.66	19.68	9710
3/18/2016	1:47 PM	19.67	19.68	19.67	19.67	5657
3/18/2016	1:48 PM	19.64	19.66	19.635	19.66	14806
3/18/2016	1:49 PM	19.65	19.65	19.631	19.64	15331
3/18/2016	1:50 PM	19.6483	19.66	19.6483	19.653	5070
3/18/2016	1:51 PM	19.645	19.65	19.63	19.65	28860
3/18/2016	1:52 PM	19.64	19.6472	19.63	19.64	9572
3/18/2016	1:53 PM	19.66	19.66	19.64	19.6462	2715
3/18/2016	1:54 PM	19.66	19.66	19.64	19.6501	7980
3/18/2016	1:55 PM	19.63	19.66	19.63	19.66	13404
3/18/2016	1:56 PM	19.645	19.65	19.63	19.63	10658
3/18/2016	1:57 PM	19.67	19.67	19.6465	19.6465	6425
3/18/2016	1:58 PM	19.67	19.68	19.659	19.67	25403
3/18/2016	1:59 PM	19.6499	19.675	19.6499	19.675	6220
3/18/2016	2:00 PM	19.62	19.63	19.62	19.63	6450
3/18/2016	2:01 PM	19.62	19.63	19.61	19.63	19111
3/18/2016	2:02 PM	19.61	19.6201	19.61	19.615	11322
3/18/2016	2:03 PM	19.6	19.61	19.6	19.61	9650
3/18/2016	2:04 PM	19.6	19.6	19.6	19.6	300
3/18/2016	2:05 PM	19.61	19.61	19.6	19.6	4752
3/18/2016	2:06 PM	19.5865	19.6199	19.58	19.6199	2901
3/18/2016	2:07 PM	19.6	19.6	19.5751	19.5751	4660
3/18/2016	2:08 PM	19.58	19.59	19.57	19.59	5000
3/18/2016	2:09 PM	19.59	19.6	19.59	19.59	2000
3/18/2016	2:10 PM	19.61	19.61	19.59	19.59	5094
3/18/2016	2:11 PM	19.59	19.6	19.59	19.6	6600
3/18/2016	2:12 PM	19.58	19.59	19.58	19.59	3300
3/18/2016	2:13 PM	19.59	19.59	19.58	19.58	700
3/18/2016	2:14 PM	19.59	19.59	19.58	19.58	4476
3/18/2016	2:15 PM	19.6	19.6	19.56	19.58	22337
3/18/2016	2:16 PM	19.64	19.64	19.6	19.6	45773
3/18/2016	2:17 PM	19.61	19.645	19.61	19.64	7062
3/18/2016	2:18 PM	19.59	19.6093	19.59	19.6093	7786
3/18/2016	2:19 PM	19.5959	19.5959	19.58	19.5851	6199
3/18/2016	2:20 PM	19.59	19.606	19.59	19.59	2415
3/18/2016	2:21 PM	19.5861	19.59	19.58	19.59	4099
3/18/2016	2:22 PM	19.6	19.6	19.58	19.58	7136
3/18/2016	2:23 PM	19.57	19.61	19.57	19.6	4782
3/18/2016	2:24 PM	19.56	19.57	19.55	19.57	23206
3/18/2016	2:25 PM	19.56	19.56	19.55	19.56	4017
3/18/2016	2:26 PM	19.57	19.57	19.547	19.55	3253
3/18/2016	2:27 PM	19.57	19.58	19.56	19.56	19667
3/18/2016	2:28 PM	19.57	19.57	19.56	19.57	2400
3/18/2016	2:29 PM	19.56	19.58	19.56	19.58	4100
3/18/2016	2:30 PM	19.58	19.58	19.55	19.55	19601
3/18/2016	2:31 PM	19.58	19.59	19.58	19.59	14900
3/18/2016	2:32 PM	19.58	19.58	19.56	19.57	11000
3/18/2016	2:33 PM	19.6	19.6	19.59	19.59	11800
3/18/2016	2:34 PM	19.59	19.6	19.59	19.6	8300
3/18/2016	2:35 PM	19.59	19.59	19.59	19.59	100
3/18/2016	2:36 PM	19.59	19.59	19.59	19.59	800
3/18/2016	2:37 PM	19.56	19.59	19.56	19.59	8431
3/18/2016	2:38 PM	19.55	19.565	19.55	19.56	9200
3/18/2016	2:39 PM	19.54	19.57	19.54	19.56	12494
3/18/2016	2:40 PM	19.54	19.55	19.54	19.54	13577
3/18/2016	2:41 PM	19.54	19.54	19.53	19.53	1000
3/18/2016	2:42 PM	19.55	19.55	19.54	19.54	10100
3/18/2016	2:43 PM	19.54	19.54	19.54	19.54	1200
3/18/2016	2:44 PM	19.52	19.53	19.51	19.53	8202
3/18/2016	2:45 PM	19.5365	19.54	19.52	19.52	13100
3/18/2016	2:46 PM	19.52	19.53	19.515	19.53	4675
3/18/2016	2:47 PM	19.57	19.57	19.52	19.525	9206
3/18/2016	2:48 PM	19.54	19.56	19.54	19.56	2800
3/18/2016	2:49 PM	19.5333	19.545	19.53	19.54	7400
3/18/2016	2:50 PM	19.5277	19.54	19.5277	19.54	6000
3/18/2016	2:51 PM	19.53	19.539	19.53	19.53	1700
3/18/2016	2:52 PM	19.54	19.5465	19.53	19.53	1550
3/18/2016	2:53 PM	19.54	19.549	19.54	19.54	3337
3/18/2016	2:54 PM	19.541	19.541	19.54	19.54	1150
3/18/2016	2:55 PM	19.58	19.58	19.54	19.54	9842
3/18/2016	2:56 PM	19.589	19.59	19.57	19.58	25116
3/18/2016	2:57 PM	19.5893	19.59	19.58	19.59	5000
3/18/2016	2:58 PM	19.59	19.59	19.59	19.59	599
3/18/2016	2:59 PM	19.5801	19.59	19.5736	19.59	26129
3/18/2016	3:00 PM	19.57	19.58	19.57	19.58	1529
3/18/2016	3:01 PM	19.5407	19.5799	19.54	19.5799	20453
3/18/2016	3:02 PM	19.53	19.54	19.53	19.54	10900
3/18/2016	3:03 PM	19.53	19.53	19.525	19.53	3400
3/18/2016	3:04 PM	19.51	19.535	19.49	19.53	90756
3/18/2016	3:05 PM	19.51	19.52	19.5	19.51	15680
3/18/2016	3:06 PM	19.51	19.515	19.51	19.51	9597
3/18/2016	3:07 PM	19.47	19.5	19.47	19.5	20012
3/18/2016	3:08 PM	19.455	19.47	19.45	19.47	57200
3/18/2016	3:09 PM	19.463	19.4799	19.45	19.45	16315
3/18/2016	3:10 PM	19.47	19.47	19.45	19.458	7832
3/18/2016	3:11 PM	19.4399	19.45	19.43	19.45	9066
3/18/2016	3:12 PM	19.42	19.4441	19.415	19.4441	17759
3/18/2016	3:13 PM	19.41	19.43	19.39	19.42	66126
3/18/2016	3:14 PM	19.42	19.4288	19.401	19.401	44172
3/18/2016	3:15 PM	19.4	19.412	19.4	19.41	31300
3/18/2016	3:16 PM	19.41	19.41	19.4	19.4	14448
3/18/2016	3:17 PM	19.41	19.415	19.4	19.41	18892
3/18/2016	3:18 PM	19.44	19.445	19.415	19.415	15791
3/18/2016	3:19 PM	19.44	19.44	19.43	19.44	8642
3/18/2016	3:20 PM	19.4437	19.445	19.44	19.44	6885
3/18/2016	3:21 PM	19.44	19.4589	19.44	19.45	11620
3/18/2016	3:22 PM	19.43	19.4452	19.42	19.44	12650
3/18/2016	3:23 PM	19.43	19.43	19.42	19.42	16050
3/18/2016	3:24 PM	19.43	19.43	19.43	19.43	300
3/18/2016	3:25 PM	19.43	19.44	19.43	19.44	14732
3/18/2016	3:26 PM	19.43	19.43	19.42	19.42	18525
3/18/2016	3:27 PM	19.44	19.44	19.42	19.42	13100
3/18/2016	3:28 PM	19.43	19.434	19.41	19.434	20394
3/18/2016	3:29 PM	19.46	19.46	19.43	19.43	41803
3/18/2016	3:30 PM	19.44	19.455	19.44	19.455	28311
3/18/2016	3:31 PM	19.489	19.495	19.44	19.44	25988
3/18/2016	3:32 PM	19.46	19.48	19.4538	19.48	22668
3/18/2016	3:33 PM	19.47	19.49	19.46	19.47	11369
3/18/2016	3:34 PM	19.47	19.48	19.46	19.47	7697
3/18/2016	3:35 PM	19.46	19.4799	19.45	19.47	14389
3/18/2016	3:36 PM	19.43	19.45	19.43	19.45	9323
3/18/2016	3:37 PM	19.4399	19.4399	19.43	19.43	2485
3/18/2016	3:38 PM	19.44	19.445	19.43	19.43	36928
3/18/2016	3:39 PM	19.43	19.4417	19.43	19.44	12696
3/18/2016	3:40 PM	19.43	19.4417	19.43	19.44	21624
3/18/2016	3:41 PM	19.42	19.437	19.42	19.42	19484
3/18/2016	3:42 PM	19.425	19.43	19.42	19.425	10279
3/18/2016	3:43 PM	19.43	19.44	19.425	19.425	11679
3/18/2016	3:44 PM	19.45	19.45	19.42	19.42	26735
3/18/2016	3:45 PM	19.4599	19.46	19.44	19.45	24020
3/18/2016	3:46 PM	19.43	19.45	19.43	19.45	25962
3/18/2016	3:47 PM	19.4401	19.45	19.43	19.43	42625
3/18/2016	3:48 PM	19.43	19.45	19.43	19.4465	6915
3/18/2016	3:49 PM	19.47	19.47	19.439	19.44	32341
3/18/2016	3:50 PM	19.44	19.47	19.44	19.47	36837
3/18/2016	3:51 PM	19.44	19.45	19.42	19.44	24846
3/18/2016	3:52 PM	19.44	19.44	19.43	19.43	42331
3/18/2016	3:53 PM	19.44	19.46	19.44	19.45	7300
3/18/2016	3:54 PM	19.46	19.46	19.44	19.45	13270
3/18/2016	3:55 PM	19.46	19.47	19.445	19.46	56251
3/18/2016	3:56 PM	19.4732	19.4799	19.4516	19.46	43553
3/18/2016	3:57 PM	19.4635	19.4701	19.46	19.47	66113
3/18/2016	3:58 PM	19.44	19.4699	19.44	19.4699	64169
3/18/2016	3:59 PM	19.46	19.4699	19.44	19.44	79021
3/18/2016	4:00 PM	19.45	19.4701	19.44	19.47	109840
3/21/2016	9:31 AM	19.561	19.58	19.55	19.58	12153
3/21/2016	9:32 AM	19.52	19.56	19.51	19.56	12151
3/21/2016	9:33 AM	19.49	19.52	19.49	19.5	35927
3/21/2016	9:34 AM	19.47	19.4901	19.4601	19.49	16741
3/21/2016	9:35 AM	19.49	19.5	19.4638	19.465	12733
3/21/2016	9:36 AM	19.45	19.4892	19.45	19.489	59432
3/21/2016	9:37 AM	19.46	19.46	19.45	19.45	7060
3/21/2016	9:38 AM	19.41	19.45	19.403	19.45	35228
3/21/2016	9:39 AM	19.45	19.4599	19.4125	19.43	21220
3/21/2016	9:40 AM	19.46	19.4699	19.44	19.4535	12978
3/21/2016	9:41 AM	19.45	19.4699	19.44	19.455	50150
3/21/2016	9:42 AM	19.4372	19.459	19.43	19.459	8689
3/21/2016	9:43 AM	19.44	19.449	19.435	19.44	17688
3/21/2016	9:44 AM	19.42	19.459	19.42	19.455	11551
3/21/2016	9:45 AM	19.35	19.42	19.35	19.42	36646
3/21/2016	9:46 AM	19.4	19.41	19.3436	19.3436	40137
3/21/2016	9:47 AM	19.375	19.39	19.36	19.39	9119
3/21/2016	9:48 AM	19.3401	19.38	19.3401	19.37	9650
3/21/2016	9:49 AM	19.38	19.3899	19.36	19.37	12710
3/21/2016	9:50 AM	19.343	19.3799	19.33	19.3799	31420
3/21/2016	9:51 AM	19.3399	19.34	19.3101	19.34	19063
3/21/2016	9:52 AM	19.3199	19.345	19.31	19.3399	28071
3/21/2016	9:53 AM	19.33	19.33	19.31	19.31	28359
3/21/2016	9:54 AM	19.35	19.35	19.32	19.33	12962
3/21/2016	9:55 AM	19.335	19.3661	19.335	19.36	31742
3/21/2016	9:56 AM	19.36	19.36	19.34	19.34	14036
3/21/2016	9:57 AM	19.3298	19.3699	19.32	19.3699	15369
3/21/2016	9:58 AM	19.33	19.34	19.33	19.33	8466
3/21/2016	9:59 AM	19.32	19.33	19.319	19.3264	18170
3/21/2016	10:00 AM	19.3543	19.3543	19.3175	19.32	15476
3/21/2016	10:01 AM	19.31	19.355	19.3099	19.35	20921
3/21/2016	10:02 AM	19.36	19.36	19.3138	19.3138	10000
3/21/2016	10:03 AM	19.379	19.379	19.3477	19.359	11730
3/21/2016	10:04 AM	19.36	19.37	19.36	19.3603	23047
3/21/2016	10:05 AM	19.3868	19.3868	19.37	19.37	5524
3/21/2016	10:06 AM	19.42	19.42	19.39	19.39	56662
3/21/2016	10:07 AM	19.4	19.42	19.39	19.4189	57094
3/21/2016	10:08 AM	19.42	19.42	19.3994	19.4	57150
3/21/2016	10:09 AM	19.42	19.43	19.42	19.43	20317
3/21/2016	10:10 AM	19.465	19.47	19.42	19.42	33677
3/21/2016	10:11 AM	19.55	19.55	19.4785	19.4785	55364
3/21/2016	10:12 AM	19.55	19.56	19.5301	19.54	49920
3/21/2016	10:13 AM	19.5241	19.55	19.52	19.55	13401
3/21/2016	10:14 AM	19.53	19.55	19.5211	19.5211	29100
3/21/2016	10:15 AM	19.5562	19.56	19.5211	19.54	22185
3/21/2016	10:16 AM	19.55	19.57	19.55	19.565	92499
3/21/2016	10:17 AM	19.5211	19.55	19.5211	19.55	71642
3/21/2016	10:18 AM	19.529	19.53	19.51	19.52	15543
3/21/2016	10:19 AM	19.55	19.56	19.53	19.53	5250
3/21/2016	10:20 AM	19.53	19.55	19.5223	19.55	5526
3/21/2016	10:21 AM	19.52	19.54	19.51	19.54	11711
3/21/2016	10:22 AM	19.5299	19.55	19.5101	19.53	21926
3/21/2016	10:23 AM	19.4841	19.52	19.48	19.5101	19019
3/21/2016	10:24 AM	19.51	19.51	19.48	19.4859	70350
3/21/2016	10:25 AM	19.5	19.51	19.491	19.51	12020
3/21/2016	10:26 AM	19.491	19.505	19.49	19.5	14200
3/21/2016	10:27 AM	19.49	19.52	19.485	19.5	6889
3/21/2016	10:28 AM	19.5067	19.5137	19.491	19.495	10800
3/21/2016	10:29 AM	19.52	19.52	19.49	19.49	4507
3/21/2016	10:30 AM	19.54	19.55	19.51	19.52	19885
3/21/2016	10:31 AM	19.5938	19.609	19.55	19.55	45064
3/21/2016	10:32 AM	19.5677	19.6	19.5677	19.6	45141
3/21/2016	10:33 AM	19.552	19.58	19.552	19.57	20690
3/21/2016	10:34 AM	19.53	19.559	19.52	19.54	16313
3/21/2016	10:35 AM	19.53	19.56	19.53	19.535	37735
3/21/2016	10:36 AM	19.52	19.53	19.49	19.53	26439
3/21/2016	10:37 AM	19.51	19.516	19.51	19.516	4030
3/21/2016	10:38 AM	19.484	19.5111	19.484	19.51	7921
3/21/2016	10:39 AM	19.49	19.5	19.471	19.48	57500
3/21/2016	10:40 AM	19.52	19.53	19.5	19.5	31417
3/21/2016	10:41 AM	19.5	19.5109	19.5	19.51	6378
3/21/2016	10:42 AM	19.52	19.53	19.5	19.5	20118
3/21/2016	10:43 AM	19.5	19.51	19.5	19.5099	36448
3/21/2016	10:44 AM	19.54	19.54	19.52	19.52	3630
3/21/2016	10:45 AM	19.56	19.56	19.54	19.54	16701
3/21/2016	10:46 AM	19.5888	19.6	19.5663	19.5663	11604
3/21/2016	10:47 AM	19.57	19.5986	19.57	19.5986	4450
3/21/2016	10:48 AM	19.56	19.589	19.56	19.57	11021
3/21/2016	10:49 AM	19.55	19.55	19.54	19.55	3393
3/21/2016	10:50 AM	19.52	19.55	19.52	19.5464	3650
3/21/2016	10:51 AM	19.55	19.55	19.53	19.54	9300
3/21/2016	10:52 AM	19.51	19.54	19.51	19.54	14396
3/21/2016	10:53 AM	19.511	19.52	19.511	19.52	2321
3/21/2016	10:54 AM	19.526	19.526	19.51	19.52	5950
3/21/2016	10:55 AM	19.56	19.56	19.5265	19.5265	8700
3/21/2016	10:56 AM	19.54	19.56	19.54	19.56	8190
3/21/2016	10:57 AM	19.56	19.56	19.55	19.55	4435
3/21/2016	10:58 AM	19.55	19.5699	19.54	19.5545	7681
3/21/2016	10:59 AM	19.52	19.55	19.52	19.55	8155
3/21/2016	11:00 AM	19.55	19.5599	19.52	19.52	3700
3/21/2016	11:01 AM	19.55	19.55	19.5258	19.55	5801
3/21/2016	11:02 AM	19.54	19.55	19.54	19.55	5516
3/21/2016	11:03 AM	19.54	19.54	19.5295	19.54	24289
3/21/2016	11:04 AM	19.54	19.54	19.53	19.53	3716
3/21/2016	11:05 AM	19.51	19.53	19.51	19.53	4719
3/21/2016	11:06 AM	19.53	19.539	19.52	19.52	3709
3/21/2016	11:07 AM	19.51	19.5299	19.51	19.52	7040
3/21/2016	11:08 AM	19.5	19.52	19.5	19.5014	8420
3/21/2016	11:09 AM	19.51	19.52	19.5	19.51	5305
3/21/2016	11:10 AM	19.5	19.5	19.4839	19.5	13001
3/21/2016	11:11 AM	19.48	19.505	19.48	19.5	31960
3/21/2016	11:12 AM	19.495	19.495	19.47	19.48	26080
3/21/2016	11:13 AM	19.48	19.49	19.47	19.49	9322
3/21/2016	11:14 AM	19.49	19.49	19.48	19.48	4371
3/21/2016	11:15 AM	19.48	19.5	19.471	19.5	25629
3/21/2016	11:16 AM	19.43	19.48	19.43	19.48	44770
3/21/2016	11:17 AM	19.4	19.43	19.4	19.43	39309
3/21/2016	11:18 AM	19.4	19.41	19.4	19.405	19475
3/21/2016	11:19 AM	19.3961	19.405	19.39	19.4005	7696
3/21/2016	11:20 AM	19.37	19.39	19.363	19.39	62675
3/21/2016	11:21 AM	19.38	19.38	19.36	19.37	27550
3/21/2016	11:22 AM	19.3652	19.37	19.36	19.37	8603
3/21/2016	11:23 AM	19.36	19.37	19.3524	19.36	19017
3/21/2016	11:24 AM	19.375	19.379	19.35	19.3539	21988
3/21/2016	11:25 AM	19.36	19.37	19.35	19.37	23501
3/21/2016	11:26 AM	19.35	19.36	19.35	19.36	22899
3/21/2016	11:27 AM	19.37	19.38	19.35	19.35	14716
3/21/2016	11:28 AM	19.36	19.3799	19.36	19.37	18336
3/21/2016	11:29 AM	19.38	19.38	19.3695	19.3695	6489
3/21/2016	11:30 AM	19.37	19.39	19.37	19.385	23026
3/21/2016	11:31 AM	19.33	19.37	19.33	19.37	96003
3/21/2016	11:32 AM	19.36	19.36	19.32	19.33	16434
3/21/2016	11:33 AM	19.369	19.37	19.36	19.37	3800
3/21/2016	11:34 AM	19.3641	19.37	19.35	19.37	9724
3/21/2016	11:35 AM	19.3501	19.37	19.3501	19.37	1683
3/21/2016	11:36 AM	19.37	19.37	19.3401	19.35	2350
3/21/2016	11:37 AM	19.37	19.3799	19.37	19.37	3400
3/21/2016	11:38 AM	19.3661	19.3761	19.3661	19.37	4380
3/21/2016	11:39 AM	19.35	19.36	19.34	19.36	10437
3/21/2016	11:40 AM	19.33	19.35	19.33	19.35	10680
3/21/2016	11:41 AM	19.3525	19.3663	19.33	19.33	18360
3/21/2016	11:42 AM	19.36	19.36	19.35	19.35	10378
3/21/2016	11:43 AM	19.4	19.4	19.36	19.36	15200
3/21/2016	11:44 AM	19.38	19.409	19.38	19.4	42448
3/21/2016	11:45 AM	19.37	19.39	19.37	19.38	22668
3/21/2016	11:46 AM	19.37	19.37	19.36	19.37	15570
3/21/2016	11:47 AM	19.37	19.37	19.36	19.37	13200
3/21/2016	11:48 AM	19.39	19.4065	19.37	19.37	18502
3/21/2016	11:49 AM	19.38	19.39	19.38	19.39	800
3/21/2016	11:50 AM	19.35	19.3732	19.35	19.3732	1400
3/21/2016	11:51 AM	19.3599	19.36	19.3463	19.35	6610
3/21/2016	11:52 AM	19.3672	19.3672	19.36	19.36	1000
3/21/2016	11:53 AM	19.36	19.37	19.36	19.37	2050
3/21/2016	11:54 AM	19.38	19.38	19.3701	19.38	2000
3/21/2016	11:55 AM	19.35	19.36	19.35	19.36	6899
3/21/2016	11:56 AM	19.34	19.35	19.34	19.34	13810
3/21/2016	11:57 AM	19.37	19.37	19.34	19.34	6587
3/21/2016	11:58 AM	19.3714	19.38	19.37	19.3765	5900
3/21/2016	11:59 AM	19.37	19.38	19.37	19.38	6600
3/21/2016	12:00 PM	19.37	19.374	19.36	19.37	3534
3/21/2016	12:01 PM	19.409	19.41	19.379	19.379	6107
3/21/2016	12:02 PM	19.38	19.4	19.38	19.4	7275
3/21/2016	12:03 PM	19.3701	19.3899	19.37	19.3899	5600
3/21/2016	12:04 PM	19.39	19.4	19.37	19.38	7248
3/21/2016	12:05 PM	19.4	19.4	19.38	19.38	1271
3/21/2016	12:06 PM	19.39	19.41	19.39	19.41	7254
3/21/2016	12:07 PM	19.4	19.41	19.4	19.4	5000
3/21/2016	12:08 PM	19.3944	19.41	19.3901	19.41	13190
3/21/2016	12:09 PM	19.41	19.4138	19.4	19.4	17350
3/21/2016	12:10 PM	19.4	19.41	19.4	19.4	1700
3/21/2016	12:11 PM	19.39	19.41	19.39	19.41	12830
3/21/2016	12:12 PM	19.38	19.39	19.375	19.39	4840
3/21/2016	12:13 PM	19.39	19.4	19.38	19.38	8200
3/21/2016	12:14 PM	19.39	19.39	19.38	19.38	9053
3/21/2016	12:15 PM	19.4	19.4	19.389	19.389	6700
3/21/2016	12:16 PM	19.39	19.39	19.38	19.39	1700
3/21/2016	12:17 PM	19.3999	19.3999	19.39	19.39	6278
3/21/2016	12:18 PM	19.43	19.43	19.3995	19.4	37427
3/21/2016	12:19 PM	19.4299	19.44	19.4201	19.435	29309
3/21/2016	12:20 PM	19.4186	19.4278	19.4186	19.42	12850
3/21/2016	12:21 PM	19.42	19.42	19.41	19.41	11176
3/21/2016	12:22 PM	19.41	19.41	19.41	19.41	1720
3/21/2016	12:23 PM	19.41	19.42	19.41	19.42	16276
3/21/2016	12:24 PM	19.41	19.42	19.41	19.4172	10700
3/21/2016	12:25 PM	19.43	19.44	19.42	19.42	23253
3/21/2016	12:26 PM	19.46	19.47	19.44	19.44	5602
3/21/2016	12:27 PM	19.46	19.47	19.4565	19.47	11881
3/21/2016	12:28 PM	19.445	19.46	19.4442	19.46	3720
3/21/2016	12:29 PM	19.425	19.44	19.425	19.44	8799
3/21/2016	12:30 PM	19.42	19.4262	19.42	19.42	6091
3/21/2016	12:31 PM	19.4139	19.42	19.4038	19.42	13839
3/21/2016	12:32 PM	19.41	19.41	19.41	19.41	1900
3/21/2016	12:33 PM	19.42	19.42	19.41	19.41	3700
3/21/2016	12:34 PM	19.42	19.42	19.42	19.42	14299
3/21/2016	12:35 PM	19.41	19.41	19.41	19.41	400
3/21/2016	12:36 PM	19.4	19.41	19.4	19.41	6098
3/21/2016	12:37 PM	19.39	19.39	19.38	19.39	11900
3/21/2016	12:38 PM	19.38	19.3836	19.38	19.38	5229
3/21/2016	12:39 PM	19.39	19.39	19.39	19.39	981
3/21/2016	12:40 PM	19.3779	19.3899	19.37	19.3899	24351
3/21/2016	12:41 PM	19.42	19.421	19.38	19.38	46765
3/21/2016	12:42 PM	19.45	19.47	19.42	19.42	10600
3/21/2016	12:43 PM	19.45	19.4651	19.45	19.4501	7924
3/21/2016	12:44 PM	19.45	19.45	19.45	19.45	1800
3/21/2016	12:45 PM	19.446	19.446	19.44	19.44	4480
3/21/2016	12:46 PM	19.44	19.44	19.44	19.44	800
3/21/2016	12:47 PM	19.43	19.44	19.43	19.44	7174
3/21/2016	12:48 PM	19.44	19.45	19.44	19.44	3500
3/21/2016	12:49 PM	19.44	19.4463	19.44	19.44	3477
3/21/2016	12:50 PM	19.4368	19.44	19.431	19.44	1850
3/21/2016	12:51 PM	19.4301	19.4301	19.4261	19.43	4424
3/21/2016	12:52 PM	19.41	19.41	19.41	19.41	1100
3/21/2016	12:53 PM	19.434	19.434	19.401	19.401	2185
3/21/2016	12:54 PM	19.43	19.44	19.43	19.44	2556
3/21/2016	12:55 PM	19.44	19.44	19.44	19.44	101
3/21/2016	12:56 PM	19.4	19.4362	19.4	19.43	2200
3/21/2016	12:57 PM	19.41	19.42	19.41	19.41	4329
3/21/2016	12:58 PM	19.41	19.41	19.39	19.4	16433
3/21/2016	12:59 PM	19.4	19.4	19.4	19.4	2800
3/21/2016	1:00 PM	19.39	19.39	19.39	19.39	3371
3/21/2016	1:01 PM	19.39	19.4	19.39	19.39	4700
3/21/2016	1:02 PM	19.3963	19.4	19.3825	19.39	8849
3/21/2016	1:03 PM	19.3799	19.39	19.37	19.39	23200
3/21/2016	1:04 PM	19.385	19.39	19.37	19.375	30204
3/21/2016	1:05 PM	19.37	19.38	19.37	19.38	6798
3/21/2016	1:06 PM	19.38	19.39	19.375	19.375	7648
3/21/2016	1:07 PM	19.39	19.395	19.375	19.38	19686
3/21/2016	1:08 PM	19.42	19.42	19.4	19.4	2900
3/21/2016	1:09 PM	19.4	19.42	19.4	19.42	3707
3/21/2016	1:10 PM	19.4	19.4	19.4	19.4	14732
3/21/2016	1:11 PM	19.419	19.42	19.4	19.4	1701
3/21/2016	1:12 PM	19.38	19.41	19.38	19.41	3137
3/21/2016	1:13 PM	19.3799	19.39	19.3799	19.38	24861
3/21/2016	1:14 PM	19.3799	19.385	19.3799	19.38	6600
3/21/2016	1:15 PM	19.39	19.39	19.38	19.3899	4961
3/21/2016	1:16 PM	19.39	19.39	19.38	19.38	5200
3/21/2016	1:17 PM	19.39	19.39	19.39	19.39	400
3/21/2016	1:18 PM	19.37	19.37	19.37	19.37	300
3/21/2016	1:19 PM	19.3266	19.37	19.3266	19.37	69338
3/21/2016	1:20 PM	19.32	19.33	19.3136	19.32	75254
3/21/2016	1:21 PM	19.32	19.33	19.3184	19.3184	7300
3/21/2016	1:22 PM	19.33	19.33	19.33	19.33	200
3/21/2016	1:23 PM	19.33	19.33	19.32	19.33	27935
3/21/2016	1:24 PM	19.31	19.33	19.31	19.325	19674
3/21/2016	1:25 PM	19.3199	19.3264	19.3199	19.32	35000
3/21/2016	1:26 PM	19.32	19.325	19.32	19.32	16152
3/21/2016	1:27 PM	19.29	19.32	19.29	19.32	113179
3/21/2016	1:28 PM	19.28	19.29	19.28	19.29	36375
3/21/2016	1:29 PM	19.29	19.29	19.28	19.2875	23986
3/21/2016	1:30 PM	19.25	19.2999	19.24	19.2999	81853
3/21/2016	1:31 PM	19.27	19.28	19.25	19.25	11112
3/21/2016	1:32 PM	19.2837	19.294	19.274	19.274	17644
3/21/2016	1:33 PM	19.31	19.31	19.299	19.3	4170
3/21/2016	1:34 PM	19.3	19.3179	19.3	19.31	12620
3/21/2016	1:35 PM	19.31	19.32	19.3	19.3	28113
3/21/2016	1:36 PM	19.31	19.3163	19.31	19.31	6028
3/21/2016	1:37 PM	19.32	19.32	19.308	19.31	7600
3/21/2016	1:38 PM	19.3137	19.325	19.31	19.3201	12399
3/21/2016	1:39 PM	19.31	19.31	19.31	19.31	1700
3/21/2016	1:40 PM	19.295	19.3	19.295	19.3	10100
3/21/2016	1:41 PM	19.31	19.325	19.3	19.3	19035
3/21/2016	1:42 PM	19.32	19.3226	19.3099	19.31	11402
3/21/2016	1:43 PM	19.3363	19.3363	19.32	19.32	17644
3/21/2016	1:44 PM	19.34	19.34	19.3261	19.33	14015
3/21/2016	1:45 PM	19.315	19.34	19.31	19.34	9747
3/21/2016	1:46 PM	19.33	19.3351	19.32	19.32	6412
3/21/2016	1:47 PM	19.36	19.362	19.33	19.33	18485
3/21/2016	1:48 PM	19.33	19.35	19.33	19.3499	29152
3/21/2016	1:49 PM	19.37	19.37	19.3307	19.3307	4000
3/21/2016	1:50 PM	19.3635	19.3711	19.36	19.3701	2799
3/21/2016	1:51 PM	19.36	19.36	19.3539	19.36	3586
3/21/2016	1:52 PM	19.3714	19.38	19.36	19.36	8823
3/21/2016	1:53 PM	19.36	19.37	19.36	19.37	2619
3/21/2016	1:54 PM	19.36	19.368	19.341	19.3535	6852
3/21/2016	1:55 PM	19.3389	19.37	19.3389	19.36	11600
3/21/2016	1:56 PM	19.35	19.36	19.335	19.335	2199
3/21/2016	1:57 PM	19.34	19.35	19.34	19.35	4810
3/21/2016	1:58 PM	19.34	19.34	19.34	19.34	5099
3/21/2016	1:59 PM	19.32	19.34	19.32	19.34	2200
3/21/2016	2:00 PM	19.32	19.32	19.3161	19.3161	4843
3/21/2016	2:01 PM	19.32	19.32	19.31	19.31	210
3/21/2016	2:02 PM	19.3	19.3211	19.3	19.32	21300
3/21/2016	2:03 PM	19.31	19.31	19.3	19.3	8700
3/21/2016	2:04 PM	19.33	19.33	19.32	19.32	13800
3/21/2016	2:05 PM	19.3465	19.36	19.34	19.34	12500
3/21/2016	2:06 PM	19.35	19.36	19.35	19.35	4590
3/21/2016	2:07 PM	19.34	19.35	19.34	19.35	3800
3/21/2016	2:08 PM	19.36	19.36	19.349	19.349	4440
3/21/2016	2:09 PM	19.355	19.36	19.34	19.36	3204
3/21/2016	2:10 PM	19.35	19.35	19.34	19.35	2300
3/21/2016	2:11 PM	19.321	19.35	19.321	19.35	4400
3/21/2016	2:12 PM	19.3	19.32	19.29	19.32	13546
3/21/2016	2:13 PM	19.28	19.31	19.28	19.31	1929
3/21/2016	2:14 PM	19.2999	19.2999	19.28	19.28	2200
3/21/2016	2:15 PM	19.3	19.3	19.3	19.3	1430
3/21/2016	2:16 PM	19.27	19.29	19.2672	19.29	9214
3/21/2016	2:17 PM	19.26	19.2751	19.26	19.2751	15239
3/21/2016	2:18 PM	19.24	19.26	19.24	19.26	9035
3/21/2016	2:19 PM	19.235	19.24	19.221	19.24	61258
3/21/2016	2:20 PM	19.24	19.24	19.22	19.221	1700
3/21/2016	2:21 PM	19.227	19.239	19.22	19.231	30496
3/21/2016	2:22 PM	19.25	19.25	19.23	19.23	4868
3/21/2016	2:23 PM	19.2561	19.26	19.2561	19.26	1700
3/21/2016	2:24 PM	19.24	19.26	19.23	19.26	3725
3/21/2016	2:25 PM	19.22	19.246	19.22	19.235	7275
3/21/2016	2:26 PM	19.23	19.231	19.23	19.23	3882
3/21/2016	2:27 PM	19.2463	19.25	19.23	19.23	3350
3/21/2016	2:28 PM	19.25	19.255	19.237	19.237	13449
3/21/2016	2:29 PM	19.24	19.2499	19.24	19.2461	5308
3/21/2016	2:30 PM	19.23	19.235	19.23	19.235	8818
3/21/2016	2:31 PM	19.21	19.23	19.21	19.23	15409
3/21/2016	2:32 PM	19.23	19.238	19.2061	19.21	28239
3/21/2016	2:33 PM	19.23	19.24	19.2201	19.2201	5513
3/21/2016	2:34 PM	19.22	19.23	19.22	19.23	600
3/21/2016	2:35 PM	19.24	19.24	19.23	19.23	11315
3/21/2016	2:36 PM	19.24	19.24	19.24	19.24	1900
3/21/2016	2:37 PM	19.28	19.28	19.24	19.24	9139
3/21/2016	2:38 PM	19.265	19.28	19.26	19.28	3364
3/21/2016	2:39 PM	19.24	19.26	19.24	19.26	10169
3/21/2016	2:40 PM	19.21	19.2399	19.21	19.2399	10500
3/21/2016	2:41 PM	19.22	19.23	19.21	19.21	22643
3/21/2016	2:42 PM	19.215	19.215	19.215	19.215	200
3/21/2016	2:43 PM	19.21	19.21	19.2064	19.2064	6524
3/21/2016	2:44 PM	19.23	19.23	19.19	19.2	26350
3/21/2016	2:45 PM	19.21	19.23	19.21	19.23	3303
3/21/2016	2:46 PM	19.2172	19.22	19.19	19.1923	7411
3/21/2016	2:47 PM	19.24	19.24	19.2161	19.2161	13088
3/21/2016	2:48 PM	19.2661	19.27	19.2399	19.2399	17312
3/21/2016	2:49 PM	19.26	19.27	19.26	19.27	1399
3/21/2016	2:50 PM	19.2676	19.27	19.2676	19.27	600
3/21/2016	2:51 PM	19.23	19.24	19.23	19.24	3158
3/21/2016	2:52 PM	19.25	19.2501	19.23	19.235	2402
3/21/2016	2:53 PM	19.2799	19.28	19.27	19.27	3099
3/21/2016	2:54 PM	19.25	19.27	19.25	19.27	4011
3/21/2016	2:55 PM	19.25	19.25	19.25	19.25	5590
3/21/2016	2:56 PM	19.251	19.255	19.2336	19.24	10020
3/21/2016	2:57 PM	19.2338	19.25	19.23	19.25	6600
3/21/2016	2:58 PM	19.24	19.2499	19.239	19.2499	600
3/21/2016	2:59 PM	19.22	19.235	19.22	19.235	800
3/21/2016	3:00 PM	19.2227	19.23	19.2101	19.22	4323
3/21/2016	3:01 PM	19.24	19.24	19.23	19.23	9226
3/21/2016	3:02 PM	19.25	19.25	19.24	19.24	2959
3/21/2016	3:03 PM	19.27	19.27	19.26	19.26	10916
3/21/2016	3:04 PM	19.2601	19.2711	19.2601	19.2711	3750
3/21/2016	3:05 PM	19.27	19.27	19.25	19.25	5785
3/21/2016	3:06 PM	19.269	19.2799	19.2635	19.275	3849
3/21/2016	3:07 PM	19.26	19.26	19.25	19.26	12252
3/21/2016	3:08 PM	19.27	19.2899	19.27	19.28	15723
3/21/2016	3:09 PM	19.25	19.26	19.25	19.26	5499
3/21/2016	3:10 PM	19.25	19.25	19.25	19.25	2000
3/21/2016	3:11 PM	19.25	19.2549	19.25	19.25	3560
3/21/2016	3:12 PM	19.25	19.26	19.25	19.26	2927
3/21/2016	3:13 PM	19.26	19.26	19.2492	19.25	7263
3/21/2016	3:14 PM	19.252	19.26	19.24	19.26	15077
3/21/2016	3:15 PM	19.25	19.25	19.25	19.25	3149
3/21/2016	3:16 PM	19.25	19.25	19.245	19.245	6471
3/21/2016	3:17 PM	19.26	19.26	19.25	19.25	2800
3/21/2016	3:18 PM	19.28	19.28	19.27	19.27	11700
3/21/2016	3:19 PM	19.28	19.29	19.28	19.28	5766
3/21/2016	3:20 PM	19.27	19.2859	19.268	19.28	14344
3/21/2016	3:21 PM	19.27	19.2799	19.27	19.27	3299
3/21/2016	3:22 PM	19.27	19.27	19.27	19.27	2399
3/21/2016	3:23 PM	19.26	19.27	19.26	19.27	3400
3/21/2016	3:24 PM	19.27	19.27	19.26	19.26	3116
3/21/2016	3:25 PM	19.27	19.27	19.27	19.27	1199
3/21/2016	3:26 PM	19.2715	19.2715	19.27	19.27	999
3/21/2016	3:27 PM	19.2793	19.28	19.2793	19.28	1530
3/21/2016	3:28 PM	19.25	19.275	19.24	19.27	13411
3/21/2016	3:29 PM	19.25	19.25	19.25	19.25	1389
3/21/2016	3:30 PM	19.27	19.28	19.26	19.26	8399
3/21/2016	3:31 PM	19.37	19.38	19.28	19.28	30358
3/21/2016	3:32 PM	19.3535	19.3725	19.34	19.37	35870
3/21/2016	3:33 PM	19.34	19.35	19.34	19.35	14020
3/21/2016	3:34 PM	19.34	19.34	19.3235	19.33	3910
3/21/2016	3:35 PM	19.3499	19.35	19.3499	19.35	5722
3/21/2016	3:36 PM	19.35	19.35	19.34	19.34	7140
3/21/2016	3:37 PM	19.341	19.36	19.34	19.35	21834
3/21/2016	3:38 PM	19.34	19.345	19.32	19.34	19985
3/21/2016	3:39 PM	19.3572	19.3572	19.34	19.34	11468
3/21/2016	3:40 PM	19.35	19.37	19.35	19.3501	11034
3/21/2016	3:41 PM	19.36	19.37	19.35	19.35	14204
3/21/2016	3:42 PM	19.34	19.36	19.34	19.36	8512
3/21/2016	3:43 PM	19.32	19.34	19.31	19.34	10116
3/21/2016	3:44 PM	19.3301	19.34	19.32	19.32	9680
3/21/2016	3:45 PM	19.3545	19.359	19.33	19.33	13761
3/21/2016	3:46 PM	19.34	19.35	19.3301	19.35	18953
3/21/2016	3:47 PM	19.33	19.34	19.33	19.34	16718
3/21/2016	3:48 PM	19.32	19.34	19.32	19.34	5805
3/21/2016	3:49 PM	19.32	19.33	19.31	19.32	7916
3/21/2016	3:50 PM	19.31	19.33	19.31	19.32	9808
3/21/2016	3:51 PM	19.29	19.3	19.29	19.3	10233
3/21/2016	3:52 PM	19.27	19.29	19.27	19.29	38338
3/21/2016	3:53 PM	19.28	19.285	19.27	19.27	22702
3/21/2016	3:54 PM	19.31	19.31	19.2779	19.28	29149
3/21/2016	3:55 PM	19.3	19.31	19.295	19.31	14584
3/21/2016	3:56 PM	19.26	19.29	19.25	19.29	29388
3/21/2016	3:57 PM	19.25	19.27	19.25	19.2686	49914
3/21/2016	3:58 PM	19.25	19.27	19.25	19.25	22491
3/21/2016	3:59 PM	19.25	19.265	19.25	19.26	49662
3/21/2016	4:00 PM	19.25	19.26	19.23	19.25	91686
3/22/2016	9:31 AM	19.56	19.572	19.53	19.56	55231
3/22/2016	9:32 AM	19.5561	19.57	19.534	19.57	15112
3/22/2016	9:33 AM	19.5439	19.55	19.522	19.54	13173
3/22/2016	9:34 AM	19.49	19.5511	19.49	19.55	38607
3/22/2016	9:35 AM	19.5	19.51	19.48	19.5	28358
3/22/2016	9:36 AM	19.48	19.49	19.465	19.49	9079
3/22/2016	9:37 AM	19.44	19.4862	19.43	19.4862	222031
3/22/2016	9:38 AM	19.4201	19.45	19.4201	19.44	14850
3/22/2016	9:39 AM	19.44	19.44	19.412	19.412	7800
3/22/2016	9:40 AM	19.435	19.44	19.43	19.44	8800
3/22/2016	9:41 AM	19.45	19.459	19.42	19.43	15283
3/22/2016	9:42 AM	19.49	19.5	19.45	19.4575	39335
3/22/2016	9:43 AM	19.45	19.5	19.43	19.49	32616
3/22/2016	9:44 AM	19.4274	19.4599	19.42	19.45	34900
3/22/2016	9:45 AM	19.389	19.43	19.3815	19.42	181357
3/22/2016	9:46 AM	19.4499	19.4499	19.39	19.39	31851
3/22/2016	9:47 AM	19.46	19.49	19.4362	19.45	78049
3/22/2016	9:48 AM	19.46	19.489	19.451	19.455	58334
3/22/2016	9:49 AM	19.43	19.4599	19.42	19.455	8767
3/22/2016	9:50 AM	19.46	19.46	19.41	19.42	19283
3/22/2016	9:51 AM	19.47	19.47	19.45	19.46	9027
3/22/2016	9:52 AM	19.46	19.48	19.448	19.47	18700
3/22/2016	9:53 AM	19.4261	19.47	19.422	19.46	19416
3/22/2016	9:54 AM	19.39	19.4275	19.3664	19.4275	39215
3/22/2016	9:55 AM	19.38	19.4	19.38	19.39	36384
3/22/2016	9:56 AM	19.32	19.37	19.3043	19.37	26443
3/22/2016	9:57 AM	19.28	19.3357	19.28	19.3201	24867
3/22/2016	9:58 AM	19.3095	19.31	19.279	19.28	47864
3/22/2016	9:59 AM	19.29	19.31	19.275	19.31	21483
3/22/2016	10:00 AM	19.301	19.301	19.26	19.27	17392
3/22/2016	10:01 AM	19.3	19.31	19.2801	19.31	9725
3/22/2016	10:02 AM	19.2999	19.3	19.28	19.3	32705
3/22/2016	10:03 AM	19.2633	19.2961	19.26	19.29	25619
3/22/2016	10:04 AM	19.3	19.33	19.25	19.25	43920
3/22/2016	10:05 AM	19.3	19.31	19.29	19.29	31436
3/22/2016	10:06 AM	19.28	19.31	19.27	19.29	26300
3/22/2016	10:07 AM	19.27	19.3	19.26	19.27	41763
3/22/2016	10:08 AM	19.29	19.3	19.27	19.28	17363
3/22/2016	10:09 AM	19.28	19.3	19.28	19.295	5245
3/22/2016	10:10 AM	19.35	19.35	19.29	19.29	28874
3/22/2016	10:11 AM	19.28	19.34	19.28	19.34	20240
3/22/2016	10:12 AM	19.2601	19.29	19.2601	19.29	44450
3/22/2016	10:13 AM	19.25	19.26	19.2399	19.26	49249
3/22/2016	10:14 AM	19.24	19.27	19.24	19.24	31650
3/22/2016	10:15 AM	19.28	19.28	19.235	19.24	24690
3/22/2016	10:16 AM	19.2901	19.3137	19.27	19.27	22550
3/22/2016	10:17 AM	19.2805	19.29	19.28	19.29	6100
3/22/2016	10:18 AM	19.2901	19.3	19.28	19.29	8462
3/22/2016	10:19 AM	19.3	19.3	19.29	19.29	10251
3/22/2016	10:20 AM	19.29	19.2999	19.29	19.2965	5464
3/22/2016	10:21 AM	19.28	19.28	19.27	19.28	17840
3/22/2016	10:22 AM	19.2699	19.28	19.2605	19.28	6275
3/22/2016	10:23 AM	19.25	19.26	19.25	19.26	22450
3/22/2016	10:24 AM	19.25	19.27	19.25	19.27	10970
3/22/2016	10:25 AM	19.26	19.26	19.25	19.25	600
3/22/2016	10:26 AM	19.27	19.28	19.2695	19.2695	7716
3/22/2016	10:27 AM	19.24	19.26	19.239	19.26	28901
3/22/2016	10:28 AM	19.26	19.26	19.24	19.24	2860
3/22/2016	10:29 AM	19.23	19.26	19.23	19.26	19260
3/22/2016	10:30 AM	19.2342	19.2399	19.22	19.2222	16000
3/22/2016	10:31 AM	19.23	19.24	19.22	19.22	21147
3/22/2016	10:32 AM	19.22	19.22	19.2105	19.2105	16800
3/22/2016	10:33 AM	19.25	19.25	19.22	19.22	26700
3/22/2016	10:34 AM	19.255	19.26	19.24	19.24	19527
3/22/2016	10:35 AM	19.25	19.26	19.25	19.26	7600
3/22/2016	10:36 AM	19.25	19.2595	19.24	19.245	10899
3/22/2016	10:37 AM	19.25	19.25	19.24	19.249	11300
3/22/2016	10:38 AM	19.225	19.231	19.225	19.231	8750
3/22/2016	10:39 AM	19.219	19.22	19.2	19.22	35147
3/22/2016	10:40 AM	19.16	19.2072	19.16	19.2072	72293
3/22/2016	10:41 AM	19.19	19.19	19.1602	19.1657	51230
3/22/2016	10:42 AM	19.2	19.2	19.185	19.19	34799
3/22/2016	10:43 AM	19.2	19.2095	19.19	19.19	6659
3/22/2016	10:44 AM	19.2	19.2	19.19	19.19	2400
3/22/2016	10:45 AM	19.1901	19.2	19.19	19.198	12500
3/22/2016	10:46 AM	19.19	19.198	19.19	19.19	1899
3/22/2016	10:47 AM	19.18	19.185	19.168	19.18	71858
3/22/2016	10:48 AM	19.1825	19.1999	19.18	19.19	13694
3/22/2016	10:49 AM	19.1737	19.18	19.17	19.17	29670
3/22/2016	10:50 AM	19.18	19.18	19.16	19.179	19266
3/22/2016	10:51 AM	19.1601	19.1712	19.1401	19.1712	40833
3/22/2016	10:52 AM	19.16	19.17	19.16	19.1615	23152
3/22/2016	10:53 AM	19.18	19.18	19.17	19.17	40731
3/22/2016	10:54 AM	19.18	19.2	19.18	19.19	35242
3/22/2016	10:55 AM	19.18	19.18	19.1799	19.18	5900
3/22/2016	10:56 AM	19.2	19.21	19.17	19.18	13335
3/22/2016	10:57 AM	19.1799	19.19	19.1799	19.19	5975
3/22/2016	10:58 AM	19.1895	19.1895	19.17	19.18	9137
3/22/2016	10:59 AM	19.1949	19.2	19.19	19.19	17268
3/22/2016	11:00 AM	19.1935	19.1935	19.1851	19.19	6319
3/22/2016	11:01 AM	19.211	19.211	19.2	19.2	17374
3/22/2016	11:02 AM	19.2	19.22	19.2	19.21	6272
3/22/2016	11:03 AM	19.21	19.21	19.19	19.2	2990
3/22/2016	11:04 AM	19.18	19.21	19.18	19.21	11698
3/22/2016	11:05 AM	19.18	19.19	19.18	19.19	7398
3/22/2016	11:06 AM	19.205	19.205	19.1894	19.1894	1600
3/22/2016	11:07 AM	19.21	19.21	19.21	19.21	400
3/22/2016	11:08 AM	19.2	19.2099	19.2	19.2099	500
3/22/2016	11:09 AM	19.1999	19.21	19.1956	19.21	6900
3/22/2016	11:10 AM	19.21	19.22	19.2	19.2	19990
3/22/2016	11:11 AM	19.19	19.19	19.19	19.19	495
3/22/2016	11:12 AM	19.1813	19.192	19.1813	19.19	4500
3/22/2016	11:13 AM	19.175	19.19	19.17	19.18	3100
3/22/2016	11:14 AM	19.1799	19.1899	19.1799	19.18	3335
3/22/2016	11:15 AM	19.18	19.19	19.18	19.18	3867
3/22/2016	11:16 AM	19.149	19.17	19.13	19.17	30926
3/22/2016	11:17 AM	19.14	19.15	19.14	19.145	6903
3/22/2016	11:18 AM	19.12	19.1375	19.12	19.13	37703
3/22/2016	11:19 AM	19.1171	19.12	19.1	19.117	46329
3/22/2016	11:20 AM	19.12	19.125	19.1088	19.1088	10121
3/22/2016	11:21 AM	19.1435	19.1435	19.12	19.12	2200
3/22/2016	11:22 AM	19.1201	19.14	19.1201	19.14	3200
3/22/2016	11:23 AM	19.105	19.1298	19.105	19.1298	14450
3/22/2016	11:24 AM	19.12	19.12	19.1026	19.1026	5534
3/22/2016	11:25 AM	19.14	19.14	19.1387	19.1387	3700
3/22/2016	11:26 AM	19.16	19.16	19.136	19.14	33009
3/22/2016	11:27 AM	19.16	19.16	19.15	19.15	7067
3/22/2016	11:28 AM	19.14	19.16	19.14	19.16	2534
3/22/2016	11:29 AM	19.13	19.1401	19.13	19.1401	6850
3/22/2016	11:30 AM	19.135	19.135	19.1101	19.12	6073
3/22/2016	11:31 AM	19.13	19.13	19.1264	19.13	2300
3/22/2016	11:32 AM	19.16	19.16	19.13	19.13	2679
3/22/2016	11:33 AM	19.17	19.2	19.17	19.17	21260
3/22/2016	11:34 AM	19.18	19.18	19.18	19.18	4400
3/22/2016	11:35 AM	19.198	19.2	19.19	19.2	4600
3/22/2016	11:36 AM	19.1799	19.19	19.1799	19.19	2200
3/22/2016	11:38 AM	19.17	19.18	19.17	19.18	3900
3/22/2016	11:39 AM	19.1705	19.18	19.1705	19.18	1950
3/22/2016	11:40 AM	19.19	19.1986	19.19	19.19	8700
3/22/2016	11:41 AM	19.18	19.195	19.18	19.195	19543
3/22/2016	11:42 AM	19.185	19.19	19.18	19.19	16548
3/22/2016	11:43 AM	19.17	19.18	19.17	19.18	1211
3/22/2016	11:44 AM	19.1666	19.17	19.16	19.17	6676
3/22/2016	11:45 AM	19.15	19.1551	19.15	19.1514	8800
3/22/2016	11:46 AM	19.13	19.15	19.13	19.145	7342
3/22/2016	11:47 AM	19.13	19.13	19.111	19.1255	10800
3/22/2016	11:48 AM	19.15	19.15	19.13	19.13	6150
3/22/2016	11:49 AM	19.1564	19.16	19.15	19.15	6300
3/22/2016	11:50 AM	19.18	19.18	19.16	19.16	13464
3/22/2016	11:51 AM	19.1685	19.18	19.16	19.175	9200
3/22/2016	11:52 AM	19.18	19.18	19.1601	19.1601	5600
3/22/2016	11:53 AM	19.1642	19.18	19.16	19.18	1516
3/22/2016	11:54 AM	19.16	19.16	19.16	19.16	1600
3/22/2016	11:55 AM	19.21	19.21	19.18	19.18	14972
3/22/2016	11:56 AM	19.21	19.219	19.21	19.21	5749
3/22/2016	11:57 AM	19.2483	19.2483	19.21	19.21	38427
3/22/2016	11:58 AM	19.239	19.242	19.23	19.24	18539
3/22/2016	11:59 AM	19.2465	19.2488	19.24	19.24	31991
3/22/2016	12:00 PM	19.24	19.24	19.2337	19.235	1685
3/22/2016	12:01 PM	19.2218	19.2348	19.22	19.23	18922
3/22/2016	12:02 PM	19.22	19.22	19.21	19.22	6813
3/22/2016	12:03 PM	19.23	19.23	19.2201	19.2201	1200
3/22/2016	12:04 PM	19.25	19.25	19.22	19.22	33296
3/22/2016	12:05 PM	19.23	19.2411	19.23	19.24	6548
3/22/2016	12:06 PM	19.23	19.23	19.22	19.22	4075
3/22/2016	12:07 PM	19.22	19.22	19.2124	19.22	6399
3/22/2016	12:08 PM	19.21	19.22	19.21	19.22	7000
3/22/2016	12:09 PM	19.218	19.218	19.2	19.21	5900
3/22/2016	12:10 PM	19.22	19.22	19.2199	19.2199	600
3/22/2016	12:11 PM	19.21	19.21	19.21	19.21	1650
3/22/2016	12:12 PM	19.2174	19.22	19.21	19.21	7060
3/22/2016	12:13 PM	19.22	19.22	19.21	19.21	3793
3/22/2016	12:14 PM	19.217	19.2236	19.217	19.22	2300
3/22/2016	12:15 PM	19.23	19.23	19.22	19.22	1016
3/22/2016	12:16 PM	19.22	19.24	19.22	19.233	1247
3/22/2016	12:17 PM	19.2114	19.2114	19.21	19.21	11000
3/22/2016	12:18 PM	19.21	19.21	19.21	19.21	3000
3/22/2016	12:19 PM	19.21	19.21	19.2	19.2	500
3/22/2016	12:20 PM	19.22	19.22	19.2185	19.22	7700
3/22/2016	12:21 PM	19.22	19.22	19.22	19.22	1600
3/22/2016	12:22 PM	19.2	19.21	19.2	19.21	5732
3/22/2016	12:23 PM	19.1914	19.2	19.19	19.192	6900
3/22/2016	12:24 PM	19.2	19.21	19.2	19.2	600
3/22/2016	12:26 PM	19.2	19.2	19.2	19.2	400
3/22/2016	12:27 PM	19.2	19.2	19.2	19.2	100
3/22/2016	12:28 PM	19.181	19.2	19.18	19.2	6205
3/22/2016	12:29 PM	19.16	19.18	19.16	19.18	4680
3/22/2016	12:30 PM	19.12	19.16	19.1099	19.16	103238
3/22/2016	12:31 PM	19.14	19.14	19.13	19.13	51164
3/22/2016	12:32 PM	19.13	19.14	19.12	19.1372	39103
3/22/2016	12:33 PM	19.15	19.15	19.13	19.13	21255
3/22/2016	12:34 PM	19.13	19.15	19.13	19.15	5200
3/22/2016	12:35 PM	19.13	19.13	19.12	19.12	61901
3/22/2016	12:36 PM	19.15	19.15	19.13	19.14	44359
3/22/2016	12:37 PM	19.1351	19.14	19.1351	19.14	363
3/22/2016	12:38 PM	19.139	19.14	19.13	19.13	1979
3/22/2016	12:39 PM	19.14	19.15	19.1395	19.1395	4336
3/22/2016	12:40 PM	19.1421	19.1421	19.1421	19.1421	1000
3/22/2016	12:41 PM	19.13	19.144	19.13	19.14	4900
3/22/2016	12:42 PM	19.1	19.13	19.1	19.13	26625
3/22/2016	12:43 PM	19.11	19.12	19.1099	19.11	72850
3/22/2016	12:44 PM	19.1	19.11	19.09	19.11	31069
3/22/2016	12:45 PM	19.0833	19.09	19.0833	19.09	26936
3/22/2016	12:46 PM	19.085	19.09	19.08	19.0899	17749
3/22/2016	12:47 PM	19.09	19.09	19.08	19.0899	1800
3/22/2016	12:48 PM	19.0899	19.0899	19.07	19.0865	6890
3/22/2016	12:49 PM	19.07	19.0887	19.07	19.0887	19997
3/22/2016	12:50 PM	19.07	19.0701	19.07	19.07	6363
3/22/2016	12:51 PM	19.0799	19.0799	19.07	19.075	15188
3/22/2016	12:52 PM	19.0726	19.08	19.0725	19.08	16332
3/22/2016	12:53 PM	19.0599	19.07	19.0599	19.07	13050
3/22/2016	12:54 PM	19.06	19.06	19.05	19.05	24900
3/22/2016	12:55 PM	19.0479	19.056	19.0479	19.056	8471
3/22/2016	12:56 PM	19.0099	19.05	19	19.0499	72106
3/22/2016	12:57 PM	19.01	19.02	19	19.0097	31353
3/22/2016	12:58 PM	19.01	19.01	19	19	19254
3/22/2016	12:59 PM	19.0262	19.03	19.01	19.01	28747
3/22/2016	1:00 PM	19.019	19.03	19.0122	19.025	8850
3/22/2016	1:01 PM	19.0264	19.0289	19.02	19.02	4100
3/22/2016	1:02 PM	19.03	19.03	19.02	19.03	9960
3/22/2016	1:03 PM	19.04	19.04	19.035	19.035	5247
3/22/2016	1:04 PM	19.0399	19.0399	19.02	19.03	14692
3/22/2016	1:05 PM	19.034	19.035	19.034	19.035	1600
3/22/2016	1:06 PM	19.0213	19.0399	19.0213	19.0399	5886
3/22/2016	1:07 PM	19.031	19.037	19.03	19.03	1644
3/22/2016	1:08 PM	19.02	19.0335	19.01	19.03	4475
3/22/2016	1:09 PM	19.02	19.02	19.01	19.0101	16349
3/22/2016	1:10 PM	19.04	19.05	19.0184	19.0184	7965
3/22/2016	1:11 PM	19.035	19.035	19.035	19.035	487
3/22/2016	1:12 PM	19.04	19.04	19.04	19.04	2923
3/22/2016	1:13 PM	19.04	19.04	19.0387	19.04	1400
3/22/2016	1:14 PM	19.0299	19.04	19.0276	19.03	6809
3/22/2016	1:15 PM	19.0337	19.0337	19.025	19.025	7082
3/22/2016	1:16 PM	19.0355	19.0355	19.0355	19.0355	3240
3/22/2016	1:18 PM	19.02	19.036	19.02	19.036	2300
3/22/2016	1:19 PM	19.02	19.02	19.01	19.0155	4712
3/22/2016	1:20 PM	19.02	19.02	19.015	19.0187	10019
3/22/2016	1:21 PM	19.01	19.0139	19.01	19.0139	400
3/22/2016	1:22 PM	19.0175	19.02	19.0147	19.02	18484
3/22/2016	1:23 PM	19.02	19.02	19.01	19.01	12006
3/22/2016	1:24 PM	19.0101	19.0163	19.0101	19.0163	1600
3/22/2016	1:25 PM	19	19.01	19	19.01	4820
3/22/2016	1:26 PM	19.0087	19.01	19	19	6335
3/22/2016	1:28 PM	19.01	19.01	19	19	5417
3/22/2016	1:29 PM	19	19	19	19	300
3/22/2016	1:30 PM	18.99	19.01	18.98	19	72010
3/22/2016	1:31 PM	19	19	18.983	18.985	65512
3/22/2016	1:32 PM	19	19	18.9987	18.9987	2600
3/22/2016	1:33 PM	18.99	18.995	18.98	18.995	46356
3/22/2016	1:34 PM	18.99	18.99	18.98	18.98	1700
3/22/2016	1:35 PM	18.97	19	18.97	18.987	17901
3/22/2016	1:36 PM	18.98	18.9887	18.96	18.96	16860
3/22/2016	1:37 PM	18.955	18.97	18.94	18.97	31555
3/22/2016	1:38 PM	18.964	18.9699	18.9562	18.96	9707
3/22/2016	1:39 PM	18.9601	18.9699	18.9601	18.9699	3408
3/22/2016	1:40 PM	18.96	18.975	18.96	18.97	16064
3/22/2016	1:41 PM	18.98	18.98	18.96	18.96	2735
3/22/2016	1:42 PM	19.0089	19.01	18.99	18.99	16364
3/22/2016	1:43 PM	18.995	19.005	18.995	19	5871
3/22/2016	1:44 PM	19.02	19.02	18.995	18.995	5882
3/22/2016	1:45 PM	19.0199	19.02	19.01	19.02	15600
3/22/2016	1:46 PM	19.01	19.025	19.01	19.02	12724
3/22/2016	1:47 PM	19	19.009	19	19.009	5650
3/22/2016	1:48 PM	19	19.01	19	19.0011	8250
3/22/2016	1:49 PM	18.995	19	18.99	19	900
3/22/2016	1:50 PM	18.985	18.99	18.9822	18.99	15399
3/22/2016	1:51 PM	18.986	18.9863	18.9801	18.9848	11850
3/22/2016	1:52 PM	18.985	18.985	18.985	18.985	300
3/22/2016	1:53 PM	18.9801	18.99	18.9801	18.9801	4000
3/22/2016	1:54 PM	18.98	18.9965	18.98	18.99	5698
3/22/2016	1:55 PM	18.99	18.9901	18.99	18.99	500
3/22/2016	1:56 PM	18.98	18.99	18.98	18.99	6997
3/22/2016	1:57 PM	18.98	18.98	18.98	18.98	6566
3/22/2016	1:58 PM	18.98	18.98	18.98	18.98	1500
3/22/2016	1:59 PM	19.0108	19.0108	18.985	18.985	5972
3/22/2016	2:00 PM	19.01	19.02	19.01	19.01	9256
3/22/2016	2:01 PM	19	19.01	19	19	1930
3/22/2016	2:02 PM	19	19.005	19	19	1500
3/22/2016	2:03 PM	18.995	19	18.99	19	6028
3/22/2016	2:04 PM	18.985	18.9963	18.985	18.99	4733
3/22/2016	2:05 PM	18.98	18.98	18.98	18.98	400
3/22/2016	2:06 PM	18.979	18.9799	18.979	18.9799	5100
3/22/2016	2:07 PM	18.9863	18.9872	18.97	18.97	3745
3/22/2016	2:08 PM	18.9872	18.9872	18.98	18.98	1950
3/22/2016	2:09 PM	18.9999	18.9999	18.99	18.99	1700
3/22/2016	2:10 PM	19.0087	19.0087	18.99	18.99	13733
3/22/2016	2:11 PM	19	19.0099	18.99	19.0099	13606
3/22/2016	2:12 PM	18.99	19	18.98	18.99	1902
3/22/2016	2:13 PM	18.99	19.01	18.9863	18.9863	15533
3/22/2016	2:14 PM	18.989	18.99	18.989	18.99	500
3/22/2016	2:15 PM	18.98	18.99	18.98	18.99	1100
3/22/2016	2:16 PM	18.97	18.98	18.97	18.98	700
3/22/2016	2:17 PM	19.04	19.049	18.975	18.975	66171
3/22/2016	2:18 PM	19.02	19.04	19.02	19.04	13767
3/22/2016	2:19 PM	19.02	19.03	19.02	19.03	300
3/22/2016	2:20 PM	19.001	19.02	19.001	19.02	15109
3/22/2016	2:21 PM	19.0105	19.015	19.0083	19.0083	9800
3/22/2016	2:22 PM	19.029	19.03	19.0188	19.0199	13911
3/22/2016	2:23 PM	19.02	19.0299	19.02	19.02	1000
3/22/2016	2:24 PM	19.0399	19.0399	19.03	19.03	1183
3/22/2016	2:25 PM	19.02	19.0306	19.02	19.0306	6700
3/22/2016	2:26 PM	18.995	19.0101	18.995	19.0101	14000
3/22/2016	2:27 PM	18.98	18.9972	18.98	18.99	2100
3/22/2016	2:28 PM	18.99	18.99	18.97	18.984	8493
3/22/2016	2:29 PM	18.99	18.99	18.99	18.99	1500
3/22/2016	2:30 PM	19	19	18.9963	18.9999	4300
3/22/2016	2:31 PM	18.99	19	18.99	19	1200
3/22/2016	2:32 PM	18.96	18.97	18.96	18.97	3980
3/22/2016	2:33 PM	18.9536	18.9699	18.95	18.9699	14000
3/22/2016	2:34 PM	18.969	18.969	18.95	18.9501	11900
3/22/2016	2:35 PM	18.96	18.96	18.96	18.96	200
3/22/2016	2:36 PM	18.9735	18.9738	18.95	18.95	14878
3/22/2016	2:37 PM	18.97	18.98	18.97	18.98	9687
3/22/2016	2:38 PM	18.969	18.98	18.969	18.98	5650
3/22/2016	2:39 PM	18.95	18.965	18.94	18.965	11314
3/22/2016	2:40 PM	18.94	18.95	18.94	18.9463	6398
3/22/2016	2:41 PM	18.9575	18.9575	18.95	18.95	1200
3/22/2016	2:42 PM	18.95	18.95	18.95	18.95	488
3/22/2016	2:43 PM	18.97	18.9701	18.9558	18.96	10754
3/22/2016	2:44 PM	18.9893	18.9893	18.97	18.97	8299
3/22/2016	2:45 PM	18.985	18.99	18.985	18.99	3196
3/22/2016	2:46 PM	18.97	18.985	18.97	18.985	10300
3/22/2016	2:47 PM	18.995	18.995	18.975	18.975	23502
3/22/2016	2:48 PM	18.99	18.9999	18.99	18.99	9678
3/22/2016	2:49 PM	18.9837	18.985	18.98	18.98	1600
3/22/2016	2:50 PM	18.98	18.99	18.98	18.99	9901
3/22/2016	2:51 PM	18.99	18.99	18.97	18.98	34300
3/22/2016	2:52 PM	19.01	19.015	18.984	18.989	11855
3/22/2016	2:53 PM	19	19.01	19	19	18871
3/22/2016	2:54 PM	19.01	19.03	19	19	9600
3/22/2016	2:55 PM	19.01	19.01	19.006	19.0087	10200
3/22/2016	2:56 PM	19	19	19	19	3421
3/22/2016	2:57 PM	19	19.005	18.9963	18.9963	5700
3/22/2016	2:58 PM	19.03	19.03	19.02	19.02	9500
3/22/2016	2:59 PM	19.06	19.06	19.0201	19.0201	19899
3/22/2016	3:00 PM	19.09	19.09	19.06	19.066	18609
3/22/2016	3:01 PM	19.0836	19.1	19.0836	19.09	16171
3/22/2016	3:02 PM	19.09	19.09	19.0805	19.0805	3623
3/22/2016	3:03 PM	19.08	19.09	19.08	19.09	3100
3/22/2016	3:04 PM	19.075	19.075	19.06	19.07	16389
3/22/2016	3:05 PM	19.08	19.09	19.08	19.08	2500
3/22/2016	3:06 PM	19.0764	19.0764	19.07	19.07	6153
3/22/2016	3:07 PM	19.11	19.11	19.07	19.07	11761
3/22/2016	3:08 PM	19.09	19.1082	19.09	19.1082	901
3/22/2016	3:09 PM	19.089	19.095	19.089	19.09	5761
3/22/2016	3:10 PM	19.09	19.12	19.09	19.0999	5996
3/22/2016	3:11 PM	19.1	19.1	19.081	19.081	2517
3/22/2016	3:12 PM	19.085	19.09	19.08	19.09	9000
3/22/2016	3:13 PM	19.08	19.08	19.08	19.08	400
3/22/2016	3:14 PM	19.07	19.07	19.06	19.07	7708
3/22/2016	3:15 PM	19.09	19.09	19.08	19.08	2546
3/22/2016	3:16 PM	19.13	19.14	19.08	19.08	31098
3/22/2016	3:17 PM	19.15	19.17	19.13	19.14	66357
3/22/2016	3:18 PM	19.16	19.16	19.145	19.15	12032
3/22/2016	3:19 PM	19.17	19.18	19.16	19.16	37089
3/22/2016	3:20 PM	19.1651	19.18	19.16	19.165	27250
3/22/2016	3:21 PM	19.14	19.16	19.14	19.15	8700
3/22/2016	3:22 PM	19.13	19.14	19.125	19.13	32277
3/22/2016	3:23 PM	19.13	19.14	19.1299	19.14	3907
3/22/2016	3:24 PM	19.12	19.12	19.11	19.1101	9386
3/22/2016	3:25 PM	19.12	19.13	19.12	19.13	13384
3/22/2016	3:26 PM	19.12	19.12	19.11	19.11	3800
3/22/2016	3:27 PM	19.13	19.13	19.12	19.12	2024
3/22/2016	3:28 PM	19.105	19.15	19.105	19.14	12574
3/22/2016	3:29 PM	19.11	19.11	19.1	19.102	8851
3/22/2016	3:30 PM	19.12	19.12	19.11	19.11	2200
3/22/2016	3:31 PM	19.11	19.11	19.1	19.11	6669
3/22/2016	3:32 PM	19.101	19.109	19.101	19.1087	11100
3/22/2016	3:33 PM	19.12	19.13	19.12	19.12	20863
3/22/2016	3:34 PM	19.11	19.12	19.101	19.12	4054
3/22/2016	3:35 PM	19.13	19.13	19.115	19.1178	4008
3/22/2016	3:36 PM	19.13	19.14	19.1218	19.1251	10243
3/22/2016	3:37 PM	19.11	19.13	19.11	19.13	8982
3/22/2016	3:38 PM	19.08	19.1	19.08	19.1	15339
3/22/2016	3:39 PM	19.09	19.09	19.0712	19.0712	3300
3/22/2016	3:40 PM	19.11	19.11	19.0813	19.085	7273
3/22/2016	3:41 PM	19.11	19.13	19.1	19.119	16277
3/22/2016	3:42 PM	19.0769	19.11	19.075	19.11	11770
3/22/2016	3:43 PM	19.071	19.1	19.071	19.08	3486
3/22/2016	3:44 PM	19.06	19.08	19.06	19.08	2967
3/22/2016	3:45 PM	19.08	19.08	19.05	19.0501	12254
3/22/2016	3:46 PM	19.07	19.09	19.05	19.09	22268
3/22/2016	3:47 PM	19.0999	19.0999	19.07	19.07	5580
3/22/2016	3:48 PM	19.1	19.1	19.086	19.09	6397
3/22/2016	3:49 PM	19.115	19.115	19.09	19.1	13500
3/22/2016	3:50 PM	19.12	19.13	19.109	19.12	37000
3/22/2016	3:51 PM	19.119	19.12	19.1	19.12	20817
3/22/2016	3:52 PM	19.12	19.12	19.095	19.11	8755
3/22/2016	3:53 PM	19.15	19.15	19.1198	19.12	35638
3/22/2016	3:54 PM	19.1571	19.16	19.14	19.16	25601
3/22/2016	3:55 PM	19.1499	19.17	19.14	19.16	16900
3/22/2016	3:56 PM	19.13	19.1401	19.12	19.14	21185
3/22/2016	3:57 PM	19.12	19.13	19.12	19.13	12422
3/22/2016	3:58 PM	19.14	19.15	19.13	19.13	39286
3/22/2016	3:59 PM	19.12	19.15	19.12	19.13	26676
3/22/2016	4:00 PM	19.08	19.12	19.08	19.12	64523
3/23/2016	9:31 AM	19.23	19.23	19.17	19.175	187946
3/23/2016	9:32 AM	19.24	19.24	19.2028	19.23	90161
3/23/2016	9:33 AM	19.24	19.27	19.23	19.25	64008
3/23/2016	9:34 AM	19.23	19.251	19.23	19.24	118933
3/23/2016	9:35 AM	19.2	19.24	19.19	19.24	32948
3/23/2016	9:36 AM	19.17	19.22	19.15	19.22	20164
3/23/2016	9:37 AM	19.15	19.17	19.14	19.15	17732
3/23/2016	9:38 AM	19.18	19.18	19.1563	19.1563	15966
3/23/2016	9:39 AM	19.22	19.245	19.1975	19.1999	114975
3/23/2016	9:40 AM	19.2	19.22	19.16	19.22	15731
3/23/2016	9:41 AM	19.25	19.26	19.21	19.21	104454
3/23/2016	9:42 AM	19.28	19.2835	19.25	19.26	176805
3/23/2016	9:43 AM	19.3241	19.34	19.2751	19.28	111966
3/23/2016	9:44 AM	19.3	19.3399	19.3	19.318	63460
3/23/2016	9:45 AM	19.34	19.35	19.295	19.3	61208
3/23/2016	9:46 AM	19.2899	19.3199	19.28	19.3199	29302
3/23/2016	9:47 AM	19.29	19.3	19.28	19.2899	23390
3/23/2016	9:48 AM	19.285	19.3077	19.285	19.29	32169
3/23/2016	9:49 AM	19.3	19.3178	19.2999	19.2999	12003
3/23/2016	9:50 AM	19.35	19.35	19.3	19.31	29632
3/23/2016	9:51 AM	19.3401	19.37	19.3401	19.3499	40994
3/23/2016	9:52 AM	19.36	19.37	19.34	19.34	32306
3/23/2016	9:53 AM	19.32	19.3701	19.32	19.3699	11600
3/23/2016	9:54 AM	19.32	19.329	19.2938	19.3003	20820
3/23/2016	9:55 AM	19.31	19.312	19.2911	19.31	10465
3/23/2016	9:56 AM	19.35	19.35	19.3199	19.32	18452
3/23/2016	9:57 AM	19.33	19.3699	19.33	19.355	7916
3/23/2016	9:58 AM	19.34	19.34	19.31	19.3165	17621
3/23/2016	9:59 AM	19.32	19.3472	19.3	19.34	16900
3/23/2016	10:00 AM	19.33	19.34	19.33	19.33	12116
3/23/2016	10:01 AM	19.339	19.35	19.3	19.33	16150
3/23/2016	10:02 AM	19.34	19.36	19.32	19.35	7391
3/23/2016	10:03 AM	19.29	19.34	19.29	19.34	48513
3/23/2016	10:04 AM	19.3101	19.3101	19.285	19.2999	25683
3/23/2016	10:05 AM	19.351	19.36	19.32	19.32	24950
3/23/2016	10:06 AM	19.37	19.37	19.35	19.36	12726
3/23/2016	10:07 AM	19.3772	19.39	19.3665	19.369	106204
3/23/2016	10:08 AM	19.3492	19.382	19.3492	19.382	8724
3/23/2016	10:09 AM	19.38	19.3801	19.3599	19.36	22556
3/23/2016	10:10 AM	19.354	19.38	19.3501	19.37	47325
3/23/2016	10:11 AM	19.29	19.3501	19.29	19.3501	66002
3/23/2016	10:12 AM	19.29	19.2944	19.29	19.29	8500
3/23/2016	10:13 AM	19.29	19.3	19.28	19.29	13630
3/23/2016	10:14 AM	19.29	19.29	19.28	19.2876	12350
3/23/2016	10:15 AM	19.3	19.3	19.281	19.29	3384
3/23/2016	10:16 AM	19.3051	19.3063	19.3	19.3	5100
3/23/2016	10:17 AM	19.29	19.3	19.29	19.3	12243
3/23/2016	10:18 AM	19.26	19.29	19.26	19.29	5876
3/23/2016	10:19 AM	19.31	19.31	19.2844	19.2844	11700
3/23/2016	10:20 AM	19.3163	19.32	19.3	19.3072	7824
3/23/2016	10:21 AM	19.26	19.31	19.26	19.31	6989
3/23/2016	10:22 AM	19.28	19.298	19.27	19.27	7330
3/23/2016	10:23 AM	19.3	19.3	19.29	19.29	9620
3/23/2016	10:24 AM	19.28	19.28	19.271	19.28	1300
3/23/2016	10:25 AM	19.27	19.28	19.26	19.28	57620
3/23/2016	10:26 AM	19.27	19.27	19.25	19.27	41034
3/23/2016	10:27 AM	19.29	19.29	19.27	19.27	9083
3/23/2016	10:28 AM	19.299	19.299	19.2899	19.2899	3850
3/23/2016	10:29 AM	19.29	19.2976	19.2899	19.2899	3050
3/23/2016	10:30 AM	19.31	19.31	19.27	19.2899	53260
3/23/2016	10:31 AM	19.3	19.34	19.3	19.32	23776
3/23/2016	10:32 AM	19.23	19.28	19.19	19.28	29130
3/23/2016	10:33 AM	19.29	19.29	19.241	19.25	16160
3/23/2016	10:34 AM	19.3201	19.33	19.29	19.29	21400
3/23/2016	10:35 AM	19.35	19.35	19.33	19.33	33055
3/23/2016	10:36 AM	19.37	19.37	19.34	19.34	41579
3/23/2016	10:37 AM	19.3901	19.41	19.38	19.38	28345
3/23/2016	10:38 AM	19.369	19.39	19.369	19.39	13180
3/23/2016	10:39 AM	19.36	19.37	19.3507	19.3601	5858
3/23/2016	10:40 AM	19.37	19.376	19.36	19.36	17223
3/23/2016	10:41 AM	19.4199	19.4199	19.37	19.37	20676
3/23/2016	10:42 AM	19.39	19.42	19.39	19.41	19271
3/23/2016	10:43 AM	19.37	19.409	19.37	19.39	46354
3/23/2016	10:44 AM	19.3363	19.38	19.33	19.38	18460
3/23/2016	10:45 AM	19.3299	19.35	19.3299	19.33	8810
3/23/2016	10:46 AM	19.34	19.36	19.34	19.35	11473
3/23/2016	10:47 AM	19.31	19.336	19.3	19.336	19220
3/23/2016	10:48 AM	19.3146	19.3158	19.3005	19.3005	1962
3/23/2016	10:49 AM	19.31	19.3211	19.31	19.32	5796
3/23/2016	10:50 AM	19.28	19.31	19.28	19.31	7899
3/23/2016	10:51 AM	19.32	19.32	19.3	19.3	2433
3/23/2016	10:52 AM	19.33	19.33	19.32	19.3293	5359
3/23/2016	10:53 AM	19.35	19.35	19.35	19.35	2600
3/23/2016	10:54 AM	19.37	19.3781	19.35	19.35	11300
3/23/2016	10:55 AM	19.359	19.37	19.359	19.37	1318
3/23/2016	10:56 AM	19.36	19.37	19.36	19.36	8126
3/23/2016	10:57 AM	19.38	19.38	19.3618	19.3618	18021
3/23/2016	10:58 AM	19.37	19.37	19.36	19.37	3600
3/23/2016	10:59 AM	19.38	19.39	19.38	19.38	17462
3/23/2016	11:00 AM	19.385	19.39	19.36	19.38	8700
3/23/2016	11:01 AM	19.43	19.43	19.39	19.39	69819
3/23/2016	11:02 AM	19.42	19.43	19.41	19.43	17799
3/23/2016	11:03 AM	19.44	19.44	19.417	19.42	42997
3/23/2016	11:04 AM	19.4	19.44	19.4	19.44	10220
3/23/2016	11:05 AM	19.42	19.42	19.4099	19.4099	7009
3/23/2016	11:06 AM	19.4	19.42	19.4	19.41	27063
3/23/2016	11:07 AM	19.4121	19.4175	19.41	19.41	8072
3/23/2016	11:08 AM	19.4	19.42	19.3919	19.405	9847
3/23/2016	11:09 AM	19.36	19.39	19.36	19.39	11028
3/23/2016	11:10 AM	19.3372	19.36	19.3372	19.36	54960
3/23/2016	11:11 AM	19.375	19.38	19.35	19.35	12950
3/23/2016	11:12 AM	19.39	19.39	19.379	19.38	21447
3/23/2016	11:13 AM	19.38	19.385	19.38	19.38	3396
3/23/2016	11:14 AM	19.42	19.42	19.38	19.38	24876
3/23/2016	11:15 AM	19.42	19.42	19.4	19.4	22015
3/23/2016	11:16 AM	19.413	19.4224	19.413	19.42	3300
3/23/2016	11:17 AM	19.41	19.41	19.4	19.41	5200
3/23/2016	11:18 AM	19.417	19.417	19.41	19.41	2000
3/23/2016	11:19 AM	19.41	19.42	19.4001	19.41	13102
3/23/2016	11:20 AM	19.491	19.5	19.42	19.42	90322
3/23/2016	11:21 AM	19.49	19.49	19.46	19.49	29664
3/23/2016	11:22 AM	19.48	19.4999	19.477	19.49	54994
3/23/2016	11:23 AM	19.47	19.48	19.45	19.48	14727
3/23/2016	11:24 AM	19.4499	19.47	19.4499	19.46	50039
3/23/2016	11:25 AM	19.46	19.46	19.44	19.4499	15875
3/23/2016	11:26 AM	19.44	19.46	19.4399	19.46	18800
3/23/2016	11:27 AM	19.4295	19.4319	19.4205	19.43	10397
3/23/2016	11:28 AM	19.43	19.4401	19.43	19.43	7250
3/23/2016	11:29 AM	19.47	19.47	19.43	19.43	6054
3/23/2016	11:30 AM	19.46	19.48	19.44	19.48	19342
3/23/2016	11:31 AM	19.459	19.47	19.449	19.46	9970
3/23/2016	11:32 AM	19.48	19.499	19.46	19.46	21927
3/23/2016	11:33 AM	19.49	19.49	19.48	19.4899	28965
3/23/2016	11:34 AM	19.48	19.5	19.46	19.4862	16096
3/23/2016	11:35 AM	19.48	19.48	19.47	19.48	3300
3/23/2016	11:36 AM	19.48	19.52	19.48	19.48	22185
3/23/2016	11:37 AM	19.45	19.4836	19.45	19.4834	25374
3/23/2016	11:38 AM	19.455	19.455	19.45	19.455	2300
3/23/2016	11:39 AM	19.465	19.48	19.465	19.469	14531
3/23/2016	11:40 AM	19.47	19.47	19.46	19.46	1000
3/23/2016	11:41 AM	19.479	19.49	19.47	19.47	9032
3/23/2016	11:42 AM	19.446	19.48	19.446	19.47	12909
3/23/2016	11:43 AM	19.45	19.45	19.43	19.44	5550
3/23/2016	11:44 AM	19.46	19.46	19.44	19.45	16319
3/23/2016	11:45 AM	19.48	19.49	19.47	19.4765	10450
3/23/2016	11:46 AM	19.4901	19.5	19.49	19.49	6882
3/23/2016	11:47 AM	19.51	19.51	19.48	19.4999	7830
3/23/2016	11:48 AM	19.515	19.5363	19.5	19.5	27847
3/23/2016	11:49 AM	19.5278	19.53	19.51	19.5135	3750
3/23/2016	11:50 AM	19.5	19.52	19.49	19.5199	9009
3/23/2016	11:51 AM	19.52	19.53	19.515	19.515	7395
3/23/2016	11:52 AM	19.53	19.53	19.51	19.52	5900
3/23/2016	11:53 AM	19.54	19.55	19.5303	19.54	10018
3/23/2016	11:54 AM	19.53	19.5399	19.5205	19.5205	8550
3/23/2016	11:55 AM	19.51	19.5366	19.5	19.5316	12944
3/23/2016	11:56 AM	19.49	19.5162	19.49	19.51	10600
3/23/2016	11:57 AM	19.51	19.51	19.49	19.49	4172
3/23/2016	11:58 AM	19.5011	19.5199	19.4939	19.5	18222
3/23/2016	11:59 AM	19.53	19.53	19.51	19.51	4044
3/23/2016	12:00 PM	19.5	19.5308	19.5	19.53	4108
3/23/2016	12:01 PM	19.51	19.51	19.5075	19.5075	1949
3/23/2016	12:02 PM	19.5	19.52	19.5	19.52	70463
3/23/2016	12:03 PM	19.475	19.5	19.475	19.5	28555
3/23/2016	12:04 PM	19.45	19.475	19.45	19.475	20400
3/23/2016	12:05 PM	19.4463	19.46	19.4463	19.45	18947
3/23/2016	12:06 PM	19.46	19.46	19.4435	19.4475	6754
3/23/2016	12:07 PM	19.48	19.48	19.46	19.46	8650
3/23/2016	12:08 PM	19.45	19.46	19.44	19.46	1325
3/23/2016	12:09 PM	19.45	19.47	19.45	19.46	2800
3/23/2016	12:10 PM	19.4599	19.4599	19.4599	19.4599	500
3/23/2016	12:11 PM	19.43	19.4599	19.43	19.4599	1900
3/23/2016	12:12 PM	19.41	19.4456	19.4	19.44	20788
3/23/2016	12:13 PM	19.41	19.42	19.4079	19.41	2218
3/23/2016	12:14 PM	19.42	19.42	19.42	19.42	300
3/23/2016	12:15 PM	19.4195	19.425	19.4186	19.42	6400
3/23/2016	12:16 PM	19.44	19.449	19.42	19.42	3642
3/23/2016	12:17 PM	19.44	19.44	19.4379	19.4379	1293
3/23/2016	12:18 PM	19.459	19.46	19.44	19.44	6898
3/23/2016	12:19 PM	19.43	19.46	19.43	19.456	23100
3/23/2016	12:20 PM	19.42	19.42	19.42	19.42	1399
3/23/2016	12:21 PM	19.41	19.41	19.41	19.41	4895
3/23/2016	12:22 PM	19.41	19.41	19.4	19.4	28700
3/23/2016	12:23 PM	19.42	19.43	19.42	19.42	4076
3/23/2016	12:24 PM	19.42	19.42	19.4	19.4	23287
3/23/2016	12:25 PM	19.42	19.43	19.42	19.42	5233
3/23/2016	12:26 PM	19.422	19.422	19.41	19.41	2280
3/23/2016	12:27 PM	19.43	19.43	19.43	19.43	3370
3/23/2016	12:28 PM	19.4392	19.44	19.43	19.43	8000
3/23/2016	12:29 PM	19.42	19.43	19.42	19.42	16800
3/23/2016	12:30 PM	19.39	19.42	19.39	19.419	15839
3/23/2016	12:31 PM	19.38	19.39	19.38	19.39	11200
3/23/2016	12:32 PM	19.39	19.39	19.38	19.385	21950
3/23/2016	12:33 PM	19.36	19.3963	19.36	19.3963	17771
3/23/2016	12:34 PM	19.39	19.39	19.36	19.365	11200
3/23/2016	12:35 PM	19.399	19.4075	19.396	19.396	11647
3/23/2016	12:36 PM	19.41	19.42	19.4001	19.41	9095
3/23/2016	12:37 PM	19.41	19.42	19.41	19.41	2685
3/23/2016	12:38 PM	19.4035	19.42	19.4035	19.41	839
3/23/2016	12:39 PM	19.4099	19.4099	19.39	19.4	26250
3/23/2016	12:40 PM	19.41	19.41	19.4	19.4	4517
3/23/2016	12:41 PM	19.42	19.42	19.42	19.42	2000
3/23/2016	12:42 PM	19.4	19.41	19.4	19.41	743
3/23/2016	12:43 PM	19.4137	19.4137	19.4137	19.4137	250
3/23/2016	12:44 PM	19.39	19.409	19.38	19.409	3264
3/23/2016	12:45 PM	19.3801	19.381	19.37	19.38	6317
3/23/2016	12:46 PM	19.439	19.44	19.39	19.39	28575
3/23/2016	12:47 PM	19.4	19.43	19.3965	19.43	19009
3/23/2016	12:48 PM	19.4076	19.4076	19.4001	19.405	950
3/23/2016	12:49 PM	19.3914	19.4	19.3914	19.4	1650
3/23/2016	12:50 PM	19.4	19.4001	19.4	19.4	2049
3/23/2016	12:51 PM	19.4185	19.4186	19.4	19.4	4478
3/23/2016	12:52 PM	19.41	19.4165	19.41	19.4165	700
3/23/2016	12:53 PM	19.41	19.42	19.41	19.41	302
3/23/2016	12:55 PM	19.41	19.41	19.4	19.41	5850
3/23/2016	12:56 PM	19.424	19.424	19.41	19.41	7500
3/23/2016	12:57 PM	19.4299	19.4299	19.42	19.42	1295
3/23/2016	12:58 PM	19.4235	19.43	19.4224	19.43	1175
3/23/2016	12:59 PM	19.41	19.425	19.41	19.425	24190
3/23/2016	1:01 PM	19.41	19.42	19.4	19.4	16227
3/23/2016	1:02 PM	19.41	19.42	19.41	19.42	7700
3/23/2016	1:03 PM	19.4162	19.42	19.41	19.41	2200
3/23/2016	1:04 PM	19.42	19.42	19.4199	19.4199	1194
3/23/2016	1:05 PM	19.41	19.41	19.4063	19.41	2014
3/23/2016	1:06 PM	19.42	19.42	19.42	19.42	700
3/23/2016	1:07 PM	19.445	19.445	19.43	19.43	12253
3/23/2016	1:08 PM	19.44	19.45	19.44	19.45	12819
3/23/2016	1:09 PM	19.43	19.44	19.43	19.439	11296
3/23/2016	1:10 PM	19.42	19.4299	19.42	19.4237	2500
3/23/2016	1:11 PM	19.4001	19.42	19.4001	19.42	5938
3/23/2016	1:12 PM	19.39	19.4	19.39	19.4	6100
3/23/2016	1:13 PM	19.39	19.39	19.381	19.381	6386
3/23/2016	1:14 PM	19.37	19.38	19.37	19.38	3961
3/23/2016	1:15 PM	19.374	19.374	19.37	19.37	800
3/23/2016	1:16 PM	19.379	19.38	19.37	19.37	1100
3/23/2016	1:17 PM	19.36	19.375	19.36	19.375	1150
3/23/2016	1:18 PM	19.3435	19.37	19.3435	19.365	27183
3/23/2016	1:19 PM	19.37	19.37	19.36	19.36	6010
3/23/2016	1:20 PM	19.4	19.4	19.37	19.37	14890
3/23/2016	1:21 PM	19.3901	19.395	19.38	19.39	7210
3/23/2016	1:22 PM	19.395	19.395	19.3801	19.39	4050
3/23/2016	1:23 PM	19.397	19.4037	19.397	19.4037	1415
3/23/2016	1:24 PM	19.385	19.395	19.38	19.395	38055
3/23/2016	1:25 PM	19.39	19.395	19.38	19.38	3200
3/23/2016	1:26 PM	19.39	19.395	19.38	19.38	3966
3/23/2016	1:27 PM	19.41	19.41	19.39	19.39	16098
3/23/2016	1:28 PM	19.4	19.41	19.4	19.409	11912
3/23/2016	1:29 PM	19.39	19.4	19.39	19.4	3341
3/23/2016	1:30 PM	19.38	19.4	19.38	19.39	4820
3/23/2016	1:31 PM	19.39	19.39	19.377	19.379	4900
3/23/2016	1:32 PM	19.37	19.385	19.37	19.38	3474
3/23/2016	1:33 PM	19.3976	19.41	19.39	19.39	5098
3/23/2016	1:34 PM	19.4	19.4054	19.3979	19.4054	11200
3/23/2016	1:35 PM	19.421	19.421	19.405	19.405	12261
3/23/2016	1:36 PM	19.41	19.4299	19.41	19.4299	13546
3/23/2016	1:37 PM	19.4	19.4	19.4	19.4	600
3/23/2016	1:38 PM	19.42	19.42	19.41	19.41	3507
3/23/2016	1:39 PM	19.43	19.44	19.43	19.43	3301
3/23/2016	1:40 PM	19.42	19.42	19.42	19.42	1500
3/23/2016	1:41 PM	19.4328	19.4328	19.4328	19.4328	1000
3/23/2016	1:43 PM	19.42	19.43	19.42	19.42	6200
3/23/2016	1:44 PM	19.4	19.41	19.4	19.41	4600
3/23/2016	1:45 PM	19.4001	19.4063	19.4001	19.4063	1100
3/23/2016	1:46 PM	19.39	19.41	19.39	19.4037	6383
3/23/2016	1:47 PM	19.39	19.3975	19.39	19.39	1800
3/23/2016	1:48 PM	19.3899	19.39	19.3899	19.39	1300
3/23/2016	1:49 PM	19.41	19.41	19.3905	19.3905	4483
3/23/2016	1:50 PM	19.4	19.41	19.4	19.41	1400
3/23/2016	1:51 PM	19.4	19.41	19.4	19.41	730
3/23/2016	1:52 PM	19.38	19.4	19.38	19.4	5142
3/23/2016	1:53 PM	19.38	19.39	19.38	19.39	6100
3/23/2016	1:54 PM	19.37	19.38	19.37	19.38	8764
3/23/2016	1:55 PM	19.37	19.37	19.36	19.3699	23699
3/23/2016	1:56 PM	19.3799	19.38	19.3799	19.38	3197
3/23/2016	1:57 PM	19.3838	19.3838	19.38	19.38	2570
3/23/2016	1:58 PM	19.39	19.39	19.38	19.38	4600
3/23/2016	1:59 PM	19.39	19.39	19.389	19.389	1025
3/23/2016	2:00 PM	19.3999	19.4	19.3999	19.4	2500
3/23/2016	2:01 PM	19.405	19.405	19.4	19.4	5641
3/23/2016	2:02 PM	19.4	19.409	19.4	19.4	2000
3/23/2016	2:03 PM	19.37	19.39	19.37	19.39	9993
3/23/2016	2:04 PM	19.36	19.37	19.35	19.37	7168
3/23/2016	2:05 PM	19.3665	19.3665	19.351	19.36	8510
3/23/2016	2:06 PM	19.37	19.3772	19.37	19.37	1100
3/23/2016	2:07 PM	19.37	19.37	19.36	19.3689	3540
3/23/2016	2:08 PM	19.36	19.3795	19.36	19.37	699
3/23/2016	2:09 PM	19.3462	19.3635	19.3462	19.3635	10805
3/23/2016	2:10 PM	19.35	19.35	19.3301	19.34	14397
3/23/2016	2:11 PM	19.36	19.36	19.35	19.3593	4846
3/23/2016	2:12 PM	19.35	19.356	19.35	19.356	3400
3/23/2016	2:13 PM	19.345	19.35	19.34	19.35	13670
3/23/2016	2:14 PM	19.36	19.36	19.34	19.34	5649
3/23/2016	2:15 PM	19.37	19.37	19.36	19.36	933
3/23/2016	2:16 PM	19.34	19.36	19.34	19.36	4952
3/23/2016	2:17 PM	19.32	19.33	19.32	19.33	5260
3/23/2016	2:18 PM	19.3	19.32	19.3	19.32	20050
3/23/2016	2:19 PM	19.3248	19.33	19.31	19.31	1215
3/23/2016	2:20 PM	19.33	19.34	19.33	19.34	4101
3/23/2016	2:21 PM	19.325	19.34	19.32	19.34	4600
3/23/2016	2:22 PM	19.3411	19.3411	19.32	19.32	3200
3/23/2016	2:23 PM	19.35	19.35	19.344	19.345	5611
3/23/2016	2:24 PM	19.35	19.36	19.35	19.36	2965
3/23/2016	2:25 PM	19.3565	19.3565	19.3565	19.3565	516
3/23/2016	2:26 PM	19.36	19.36	19.36	19.36	372
3/23/2016	2:27 PM	19.4	19.4	19.37	19.37	21860
3/23/2016	2:28 PM	19.41	19.414	19.4	19.41	10100
3/23/2016	2:29 PM	19.3961	19.42	19.3961	19.41	5800
3/23/2016	2:30 PM	19.41	19.41	19.4	19.4	3000
3/23/2016	2:31 PM	19.37	19.4	19.37	19.4	30098
3/23/2016	2:32 PM	19.36	19.37	19.36	19.37	5200
3/23/2016	2:33 PM	19.35	19.36	19.35	19.3562	4186
3/23/2016	2:34 PM	19.36	19.36	19.35	19.35	3000
3/23/2016	2:35 PM	19.37	19.37	19.35	19.36	2487
3/23/2016	2:36 PM	19.355	19.36	19.35	19.36	12398
3/23/2016	2:37 PM	19.36	19.36	19.35	19.35	700
3/23/2016	2:38 PM	19.37	19.37	19.36	19.36	3000
3/23/2016	2:39 PM	19.4164	19.42	19.37	19.37	10400
3/23/2016	2:40 PM	19.45	19.45	19.4201	19.43	21882
3/23/2016	2:41 PM	19.461	19.47	19.45	19.45	22324
3/23/2016	2:42 PM	19.4523	19.46	19.45	19.46	13883
3/23/2016	2:43 PM	19.48	19.48	19.45	19.45	35512
3/23/2016	2:44 PM	19.47	19.485	19.47	19.48	20297
3/23/2016	2:45 PM	19.46	19.47	19.46	19.46	11200
3/23/2016	2:46 PM	19.46	19.47	19.46	19.47	7662
3/23/2016	2:47 PM	19.47	19.47	19.45	19.45	5471
3/23/2016	2:48 PM	19.4701	19.48	19.47	19.47	8300
3/23/2016	2:49 PM	19.53	19.535	19.48	19.48	24071
3/23/2016	2:50 PM	19.55	19.555	19.53	19.53	56130
3/23/2016	2:51 PM	19.535	19.56	19.53	19.56	9700
3/23/2016	2:52 PM	19.56	19.565	19.54	19.54	40446
3/23/2016	2:53 PM	19.57	19.588	19.559	19.56	26668
3/23/2016	2:54 PM	19.5699	19.5799	19.56	19.569	13900
3/23/2016	2:55 PM	19.58	19.58	19.5687	19.5699	34572
3/23/2016	2:56 PM	19.55	19.575	19.55	19.57	24229
3/23/2016	2:57 PM	19.56	19.57	19.555	19.555	7402
3/23/2016	2:58 PM	19.57	19.57	19.56	19.56	1280
3/23/2016	2:59 PM	19.5662	19.57	19.56	19.56	946
3/23/2016	3:00 PM	19.5699	19.58	19.56	19.56	18636
3/23/2016	3:01 PM	19.53	19.569	19.53	19.56	37007
3/23/2016	3:02 PM	19.531	19.54	19.53	19.53	5223
3/23/2016	3:03 PM	19.56	19.56	19.53	19.53	3278
3/23/2016	3:04 PM	19.59	19.59	19.5599	19.56	23647
3/23/2016	3:05 PM	19.6	19.6	19.584	19.59	26436
3/23/2016	3:06 PM	19.59	19.61	19.59	19.609	7638
3/23/2016	3:07 PM	19.59	19.6	19.5892	19.59	24609
3/23/2016	3:08 PM	19.57	19.5881	19.57	19.58	4250
3/23/2016	3:09 PM	19.5637	19.57	19.56	19.56	4915
3/23/2016	3:10 PM	19.57	19.579	19.57	19.57	1622
3/23/2016	3:11 PM	19.58	19.58	19.57	19.58	1690
3/23/2016	3:12 PM	19.5999	19.5999	19.575	19.575	20347
3/23/2016	3:13 PM	19.5701	19.6	19.5701	19.6	27894
3/23/2016	3:14 PM	19.56	19.5715	19.56	19.57	37708
3/23/2016	3:15 PM	19.57	19.57	19.55	19.56	2600
3/23/2016	3:16 PM	19.61	19.619	19.575	19.575	26662
3/23/2016	3:17 PM	19.6	19.6161	19.6	19.6161	6139
3/23/2016	3:18 PM	19.589	19.59	19.58	19.59	7100
3/23/2016	3:19 PM	19.605	19.61	19.59	19.59	6426
3/23/2016	3:20 PM	19.59	19.6077	19.59	19.6077	5000
3/23/2016	3:21 PM	19.61	19.61	19.6	19.6	4038
3/23/2016	3:22 PM	19.585	19.62	19.58	19.61	44537
3/23/2016	3:23 PM	19.605	19.61	19.59	19.59	126123
3/23/2016	3:24 PM	19.62	19.62	19.6	19.6	11940
3/23/2016	3:25 PM	19.62	19.63	19.62	19.62	11688
3/23/2016	3:26 PM	19.6299	19.64	19.62	19.63	6509
3/23/2016	3:27 PM	19.65	19.665	19.63	19.64	26144
3/23/2016	3:28 PM	19.64	19.66	19.64	19.65	31867
3/23/2016	3:29 PM	19.601	19.6375	19.592	19.6375	44061
3/23/2016	3:30 PM	19.6	19.62	19.6	19.61	22835
3/23/2016	3:31 PM	19.6001	19.6001	19.58	19.6	81513
3/23/2016	3:32 PM	19.62	19.62	19.6	19.6	6609
3/23/2016	3:33 PM	19.6199	19.62	19.6	19.61	10132
3/23/2016	3:34 PM	19.58	19.615	19.58	19.615	19952
3/23/2016	3:35 PM	19.59	19.5976	19.5734	19.58	18421
3/23/2016	3:36 PM	19.59	19.59	19.58	19.58	21328
3/23/2016	3:37 PM	19.59	19.595	19.58	19.59	7851
3/23/2016	3:38 PM	19.545	19.585	19.545	19.58	21723
3/23/2016	3:39 PM	19.55	19.56	19.55	19.55	34734
3/23/2016	3:40 PM	19.555	19.57	19.55	19.56	7335
3/23/2016	3:41 PM	19.58	19.58	19.56	19.56	18250
3/23/2016	3:42 PM	19.57	19.58	19.57	19.5725	34986
3/23/2016	3:43 PM	19.56	19.58	19.56	19.57	19217
3/23/2016	3:44 PM	19.56	19.565	19.54	19.565	26986
3/23/2016	3:45 PM	19.58	19.58	19.56	19.56	14803
3/23/2016	3:46 PM	19.58	19.59	19.57	19.58	27824
3/23/2016	3:47 PM	19.58	19.6	19.575	19.58	33594
3/23/2016	3:48 PM	19.5762	19.58	19.57	19.58	6816
3/23/2016	3:49 PM	19.5659	19.58	19.56	19.575	18061
3/23/2016	3:50 PM	19.56	19.58	19.53	19.57	108792
3/23/2016	3:51 PM	19.56	19.575	19.555	19.56	32721
3/23/2016	3:52 PM	19.545	19.5672	19.545	19.56	11923
3/23/2016	3:53 PM	19.55	19.555	19.53	19.545	21236
3/23/2016	3:54 PM	19.58	19.59	19.55	19.55	25443
3/23/2016	3:55 PM	19.56	19.58	19.56	19.58	14372
3/23/2016	3:56 PM	19.5499	19.5501	19.53	19.5501	30171
3/23/2016	3:57 PM	19.569	19.57	19.54	19.545	12610
3/23/2016	3:58 PM	19.56	19.58	19.56	19.56	21304
3/23/2016	3:59 PM	19.57	19.58	19.555	19.555	32200
3/23/2016	4:00 PM	19.54	19.57	19.5224	19.57	73668
3/24/2016	9:31 AM	19.86	19.87	19.81	19.84	27924
3/24/2016	9:32 AM	19.9	19.91	19.87	19.87	74062
3/24/2016	9:33 AM	19.91	19.9299	19.9	19.906	91647
3/24/2016	9:34 AM	19.87	19.92	19.8601	19.9099	46461
3/24/2016	9:35 AM	19.85	19.88	19.8401	19.8705	70803
3/24/2016	9:36 AM	19.8189	19.8699	19.8189	19.86	48758
3/24/2016	9:37 AM	19.8111	19.8311	19.8	19.82	33251
3/24/2016	9:38 AM	19.75	19.829	19.7401	19.82	48134
3/24/2016	9:39 AM	19.759	19.7869	19.75	19.75	32853
3/24/2016	9:40 AM	19.7799	19.7899	19.76	19.76	24054
3/24/2016	9:41 AM	19.7691	19.79	19.766	19.784	26715
3/24/2016	9:42 AM	19.7801	19.7995	19.77	19.773	36011
3/24/2016	9:43 AM	19.7879	19.79	19.77	19.77	15298
3/24/2016	9:44 AM	19.83	19.8339	19.77	19.78	21585
3/24/2016	9:45 AM	19.84	19.845	19.8272	19.8275	18209
3/24/2016	9:46 AM	19.82	19.8699	19.81	19.85	11796
3/24/2016	9:47 AM	19.85	19.85	19.8221	19.8221	22284
3/24/2016	9:48 AM	19.8401	19.86	19.84	19.8499	13527
3/24/2016	9:49 AM	19.89	19.92	19.8563	19.8563	24249
3/24/2016	9:50 AM	19.89	19.9	19.861	19.9	25309
3/24/2016	9:51 AM	19.83	19.89	19.82	19.885	25259
3/24/2016	9:52 AM	19.8012	19.83	19.8012	19.82	12000
3/24/2016	9:53 AM	19.79	19.82	19.79	19.8139	11032
3/24/2016	9:54 AM	19.77	19.81	19.77	19.79	24417
3/24/2016	9:55 AM	19.72	19.781	19.72	19.78	38055
3/24/2016	9:56 AM	19.77	19.77	19.7222	19.73	24735
3/24/2016	9:57 AM	19.76	19.7862	19.754	19.775	12050
3/24/2016	9:58 AM	19.7601	19.77	19.74	19.75	28345
3/24/2016	9:59 AM	19.7451	19.75	19.7401	19.75	5765
3/24/2016	10:00 AM	19.69	19.7499	19.68	19.74	25000
3/24/2016	10:01 AM	19.7	19.7139	19.67	19.7	64998
3/24/2016	10:02 AM	19.71	19.7199	19.7	19.7051	37620
3/24/2016	10:03 AM	19.71	19.72	19.7099	19.72	21608
3/24/2016	10:04 AM	19.73	19.739	19.7099	19.7099	19327
3/24/2016	10:05 AM	19.73	19.75	19.71	19.74	10926
3/24/2016	10:06 AM	19.71	19.729	19.7	19.729	56851
3/24/2016	10:07 AM	19.72	19.72	19.707	19.707	24843
3/24/2016	10:08 AM	19.7	19.73	19.7	19.72	43780
3/24/2016	10:09 AM	19.73	19.73	19.6837	19.6999	5450
3/24/2016	10:10 AM	19.73	19.74	19.73	19.73	9834
3/24/2016	10:11 AM	19.76	19.76	19.7301	19.7301	5475
3/24/2016	10:12 AM	19.75	19.7599	19.7465	19.75	2500
3/24/2016	10:13 AM	19.708	19.73	19.708	19.73	6939
3/24/2016	10:14 AM	19.675	19.7035	19.67	19.7035	39011
3/24/2016	10:15 AM	19.73	19.73	19.68	19.68	8522
3/24/2016	10:16 AM	19.72	19.7299	19.718	19.72	6800
3/24/2016	10:17 AM	19.67	19.7	19.67	19.7	8790
3/24/2016	10:18 AM	19.68	19.68	19.65	19.67	9800
3/24/2016	10:19 AM	19.72	19.74	19.69	19.7	15499
3/24/2016	10:20 AM	19.75	19.75	19.72	19.73	50545
3/24/2016	10:21 AM	19.73	19.74	19.719	19.73	24123
3/24/2016	10:22 AM	19.7201	19.73	19.715	19.715	41310
3/24/2016	10:23 AM	19.72	19.72	19.7001	19.72	23443
3/24/2016	10:24 AM	19.7358	19.74	19.72	19.72	11646
3/24/2016	10:25 AM	19.74	19.7405	19.74	19.74	953
3/24/2016	10:26 AM	19.74	19.74	19.7301	19.7301	4430
3/24/2016	10:27 AM	19.75	19.75	19.72	19.734	47206
3/24/2016	10:28 AM	19.7623	19.7623	19.75	19.75	15427
3/24/2016	10:29 AM	19.78	19.8076	19.78	19.78	62158
3/24/2016	10:30 AM	19.78	19.78	19.77	19.77	8142
3/24/2016	10:31 AM	19.71	19.78	19.71	19.78	65275
3/24/2016	10:32 AM	19.71	19.73	19.69	19.712	124793
3/24/2016	10:33 AM	19.72	19.729	19.71	19.71	65847
3/24/2016	10:34 AM	19.73	19.73	19.71	19.7268	11960
3/24/2016	10:35 AM	19.71	19.7299	19.71	19.72	26087
3/24/2016	10:36 AM	19.68	19.709	19.67	19.7	76547
3/24/2016	10:37 AM	19.6899	19.6899	19.68	19.68	8757
3/24/2016	10:38 AM	19.71	19.725	19.68	19.68	31280
3/24/2016	10:39 AM	19.69	19.7075	19.68	19.7	31292
3/24/2016	10:40 AM	19.66	19.69	19.65	19.68	70255
3/24/2016	10:41 AM	19.68	19.6899	19.66	19.66	23275
3/24/2016	10:42 AM	19.63	19.66	19.62	19.66	74775
3/24/2016	10:43 AM	19.63	19.64	19.61	19.62	9223
3/24/2016	10:44 AM	19.65	19.65	19.62	19.63	18976
3/24/2016	10:45 AM	19.6699	19.67	19.65	19.65	16883
3/24/2016	10:46 AM	19.6401	19.66	19.63	19.66	7954
3/24/2016	10:47 AM	19.64	19.64	19.63	19.64	3918
3/24/2016	10:48 AM	19.6299	19.63	19.62	19.63	6060
3/24/2016	10:49 AM	19.64	19.65	19.6301	19.6395	7233
3/24/2016	10:50 AM	19.62	19.64	19.62	19.63	1900
3/24/2016	10:51 AM	19.5819	19.62	19.5819	19.6138	27818
3/24/2016	10:52 AM	19.59	19.6062	19.58	19.585	49413
3/24/2016	10:53 AM	19.6	19.6067	19.59	19.595	15312
3/24/2016	10:54 AM	19.615	19.615	19.5935	19.5935	1641
3/24/2016	10:55 AM	19.631	19.64	19.62	19.62	7291
3/24/2016	10:56 AM	19.6299	19.64	19.62	19.63	82744
3/24/2016	10:57 AM	19.64	19.64	19.62	19.62	1500
3/24/2016	10:58 AM	19.6165	19.63	19.6165	19.63	5636
3/24/2016	10:59 AM	19.5924	19.61	19.591	19.61	4776
3/24/2016	11:00 AM	19.59	19.5901	19.57	19.59	190820
3/24/2016	11:01 AM	19.56	19.59	19.56	19.59	34726
3/24/2016	11:02 AM	19.56	19.5699	19.54	19.56	20806
3/24/2016	11:03 AM	19.5738	19.5738	19.552	19.552	13985
3/24/2016	11:04 AM	19.5825	19.5825	19.575	19.577	6700
3/24/2016	11:05 AM	19.58	19.5899	19.573	19.5899	12030
3/24/2016	11:06 AM	19.57	19.58	19.57	19.57	5542
3/24/2016	11:07 AM	19.6	19.6	19.57	19.57	10683
3/24/2016	11:08 AM	19.58	19.6	19.58	19.59	9729
3/24/2016	11:09 AM	19.57	19.58	19.57	19.58	3500
3/24/2016	11:10 AM	19.5623	19.578	19.56	19.57	16920
3/24/2016	11:11 AM	19.54	19.567	19.53	19.567	41153
3/24/2016	11:12 AM	19.56	19.56	19.53	19.531	9305
3/24/2016	11:13 AM	19.5701	19.5701	19.559	19.56	36600
3/24/2016	11:14 AM	19.58	19.58	19.575	19.58	21500
3/24/2016	11:15 AM	19.6	19.6	19.58	19.58	19454
3/24/2016	11:16 AM	19.6269	19.6269	19.6	19.6075	23722
3/24/2016	11:17 AM	19.626	19.63	19.6101	19.616	14116
3/24/2016	11:18 AM	19.63	19.63	19.6201	19.63	38013
3/24/2016	11:19 AM	19.62	19.65	19.62	19.6314	44265
3/24/2016	11:20 AM	19.6261	19.63	19.62	19.62	16293
3/24/2016	11:21 AM	19.62	19.62	19.62	19.62	1316
3/24/2016	11:22 AM	19.629	19.63	19.62	19.628	11356
3/24/2016	11:23 AM	19.65	19.66	19.64	19.64	6257
3/24/2016	11:24 AM	19.6599	19.6599	19.655	19.655	360
3/24/2016	11:25 AM	19.6499	19.65	19.64	19.65	3330
3/24/2016	11:26 AM	19.67	19.67	19.65	19.65	43620
3/24/2016	11:27 AM	19.67	19.6865	19.67	19.67	14451
3/24/2016	11:28 AM	19.685	19.6875	19.67	19.67	10695
3/24/2016	11:29 AM	19.669	19.68	19.669	19.68	2760
3/24/2016	11:30 AM	19.681	19.69	19.67	19.68	14912
3/24/2016	11:31 AM	19.67	19.69	19.67	19.686	5791
3/24/2016	11:32 AM	19.66	19.67	19.66	19.67	5190
3/24/2016	11:33 AM	19.635	19.6599	19.63	19.6599	30031
3/24/2016	11:34 AM	19.64	19.65	19.6301	19.6301	5452
3/24/2016	11:35 AM	19.63	19.6399	19.63	19.6399	5500
3/24/2016	11:36 AM	19.6299	19.63	19.6299	19.63	1500
3/24/2016	11:37 AM	19.62	19.62	19.62	19.62	8500
3/24/2016	11:38 AM	19.65	19.65	19.6365	19.6365	5104
3/24/2016	11:39 AM	19.65	19.6599	19.6465	19.6599	2735
3/24/2016	11:40 AM	19.6399	19.64	19.6385	19.64	1540
3/24/2016	11:41 AM	19.65	19.65	19.63	19.64	2108
3/24/2016	11:42 AM	19.66	19.66	19.65	19.65	2650
3/24/2016	11:43 AM	19.685	19.685	19.66	19.66	4412
3/24/2016	11:44 AM	19.66	19.67	19.66	19.67	2400
3/24/2016	11:45 AM	19.6599	19.66	19.6599	19.66	8994
3/24/2016	11:46 AM	19.69	19.69	19.66	19.66	3415
3/24/2016	11:47 AM	19.69	19.7163	19.69	19.7	18836
3/24/2016	11:48 AM	19.7	19.71	19.695	19.7	15600
3/24/2016	11:49 AM	19.69	19.7	19.69	19.7	22642
3/24/2016	11:50 AM	19.68	19.69	19.68	19.69	12962
3/24/2016	11:51 AM	19.68	19.68	19.6799	19.6799	904
3/24/2016	11:52 AM	19.69	19.69	19.69	19.69	500
3/24/2016	11:53 AM	19.69	19.6937	19.69	19.6937	8249
3/24/2016	11:54 AM	19.669	19.6999	19.66	19.6999	6835
3/24/2016	11:55 AM	19.6875	19.699	19.67	19.67	4850
3/24/2016	11:56 AM	19.69	19.69	19.6825	19.6825	1100
3/24/2016	11:57 AM	19.69	19.7001	19.685	19.6875	14065
3/24/2016	11:58 AM	19.7	19.7	19.69	19.69	7743
3/24/2016	11:59 AM	19.69	19.71	19.69	19.7	12536
3/24/2016	12:00 PM	19.67	19.7	19.67	19.7	17755
3/24/2016	12:01 PM	19.65	19.67	19.6301	19.67	25417
3/24/2016	12:02 PM	19.65	19.65	19.64	19.6499	12154
3/24/2016	12:03 PM	19.64	19.64	19.64	19.64	472
3/24/2016	12:04 PM	19.64	19.64	19.6301	19.6301	24850
3/24/2016	12:05 PM	19.6499	19.65	19.64	19.6401	16000
3/24/2016	12:06 PM	19.65	19.65	19.64	19.6499	3619
3/24/2016	12:07 PM	19.6301	19.659	19.6301	19.65	26126
3/24/2016	12:08 PM	19.61	19.63	19.61	19.63	21635
3/24/2016	12:09 PM	19.609	19.62	19.6	19.62	7379
3/24/2016	12:10 PM	19.61	19.61	19.59	19.6	6847
3/24/2016	12:11 PM	19.6037	19.61	19.595	19.595	7607
3/24/2016	12:12 PM	19.625	19.625	19.5901	19.6	8912
3/24/2016	12:13 PM	19.64	19.64	19.63	19.63	4700
3/24/2016	12:14 PM	19.63	19.65	19.63	19.64	5750
3/24/2016	12:15 PM	19.64	19.65	19.63	19.64	9101
3/24/2016	12:16 PM	19.64	19.64	19.64	19.64	1200
3/24/2016	12:17 PM	19.66	19.66	19.635	19.635	10983
3/24/2016	12:18 PM	19.6601	19.67	19.66	19.66	6809
3/24/2016	12:19 PM	19.68	19.68	19.6764	19.68	1300
3/24/2016	12:20 PM	19.71	19.71	19.68	19.68	15465
3/24/2016	12:21 PM	19.75	19.75	19.7057	19.71	7888
3/24/2016	12:22 PM	19.7399	19.76	19.73	19.74	39832
3/24/2016	12:23 PM	19.74	19.74	19.73	19.74	6100
3/24/2016	12:24 PM	19.73	19.7401	19.73	19.7401	5456
3/24/2016	12:25 PM	19.75	19.75	19.75	19.75	1414
3/24/2016	12:26 PM	19.77	19.77	19.74	19.7562	43708
3/24/2016	12:27 PM	19.76	19.7865	19.76	19.78	15291
3/24/2016	12:28 PM	19.7601	19.775	19.7601	19.77	27581
3/24/2016	12:29 PM	19.7569	19.76	19.75	19.76	12278
3/24/2016	12:30 PM	19.74	19.75	19.7335	19.75	9164
3/24/2016	12:31 PM	19.75	19.7501	19.74	19.74	6768
3/24/2016	12:32 PM	19.73	19.7499	19.73	19.74	11651
3/24/2016	12:33 PM	19.751	19.751	19.74	19.74	4094
3/24/2016	12:34 PM	19.74	19.75	19.74	19.75	5818
3/24/2016	12:35 PM	19.77	19.77	19.74	19.74	8536
3/24/2016	12:36 PM	19.77	19.79	19.77	19.7799	11817
3/24/2016	12:37 PM	19.7665	19.77	19.7665	19.77	1000
3/24/2016	12:38 PM	19.7661	19.77	19.76	19.77	21957
3/24/2016	12:39 PM	19.76	19.77	19.7542	19.77	15412
3/24/2016	12:40 PM	19.79	19.79	19.76	19.76	3100
3/24/2016	12:41 PM	19.789	19.8	19.789	19.8	8416
3/24/2016	12:42 PM	19.7935	19.7935	19.771	19.771	5936
3/24/2016	12:43 PM	19.8092	19.81	19.8	19.8	9914
3/24/2016	12:44 PM	19.805	19.83	19.8	19.8	71865
3/24/2016	12:45 PM	19.81	19.81	19.81	19.81	687
3/24/2016	12:46 PM	19.81	19.81	19.8	19.8005	34600
3/24/2016	12:47 PM	19.8	19.8	19.8	19.8	881
3/24/2016	12:48 PM	19.789	19.7975	19.78	19.7975	11259
3/24/2016	12:49 PM	19.79	19.795	19.78	19.78	7509
3/24/2016	12:50 PM	19.78	19.78	19.7701	19.78	12988
3/24/2016	12:51 PM	19.78	19.79	19.78	19.79	700
3/24/2016	12:52 PM	19.77	19.78	19.77	19.78	1175
3/24/2016	12:53 PM	19.76	19.77	19.76	19.77	500
3/24/2016	12:54 PM	19.75	19.765	19.74	19.765	8003
3/24/2016	12:55 PM	19.76	19.76	19.75	19.75	2910
3/24/2016	12:57 PM	19.7535	19.76	19.74	19.76	7250
3/24/2016	12:58 PM	19.7437	19.76	19.7437	19.76	5005
3/24/2016	12:59 PM	19.76	19.76	19.75	19.75	1236
3/24/2016	1:00 PM	19.765	19.765	19.7601	19.7601	3000
3/24/2016	1:01 PM	19.751	19.77	19.75	19.765	10050
3/24/2016	1:02 PM	19.75	19.7599	19.746	19.7499	8067
3/24/2016	1:03 PM	19.73	19.7401	19.71	19.74	20266
3/24/2016	1:04 PM	19.73	19.735	19.73	19.735	1200
3/24/2016	1:05 PM	19.75	19.75	19.7334	19.7334	2257
3/24/2016	1:06 PM	19.73	19.74	19.721	19.74	14857
3/24/2016	1:07 PM	19.72	19.72	19.7186	19.72	4542
3/24/2016	1:08 PM	19.705	19.72	19.705	19.72	5688
3/24/2016	1:09 PM	19.72	19.72	19.71	19.71	2724
3/24/2016	1:10 PM	19.72	19.7201	19.72	19.72	3100
3/24/2016	1:11 PM	19.7	19.72	19.7	19.72	3100
3/24/2016	1:12 PM	19.715	19.715	19.7	19.7	1600
3/24/2016	1:13 PM	19.6837	19.71	19.6837	19.71	6400
3/24/2016	1:14 PM	19.68	19.69	19.68	19.68	31602
3/24/2016	1:15 PM	19.71	19.71	19.69	19.69	7463
3/24/2016	1:17 PM	19.71	19.71	19.71	19.71	1931
3/24/2016	1:18 PM	19.7128	19.72	19.7128	19.72	19050
3/24/2016	1:19 PM	19.7099	19.71	19.7099	19.71	1290
3/24/2016	1:20 PM	19.69	19.7062	19.69	19.705	17026
3/24/2016	1:21 PM	19.71	19.7105	19.6801	19.69	12092
3/24/2016	1:22 PM	19.71	19.71	19.7	19.7	2930
3/24/2016	1:23 PM	19.7159	19.7223	19.7159	19.7199	4840
3/24/2016	1:24 PM	19.7078	19.72	19.7078	19.71	2615
3/24/2016	1:25 PM	19.7	19.7	19.7	19.7	760
3/24/2016	1:26 PM	19.7	19.7	19.69	19.691	40698
3/24/2016	1:27 PM	19.72	19.7299	19.7003	19.7003	13328
3/24/2016	1:28 PM	19.739	19.739	19.7358	19.7358	600
3/24/2016	1:29 PM	19.715	19.74	19.715	19.7362	8060
3/24/2016	1:30 PM	19.71	19.71	19.7	19.7039	1300
3/24/2016	1:32 PM	19.73	19.73	19.73	19.73	1514
3/24/2016	1:33 PM	19.75	19.75	19.7301	19.7301	66057
3/24/2016	1:34 PM	19.7399	19.74	19.73	19.74	10711
3/24/2016	1:35 PM	19.74	19.745	19.7399	19.745	3100
3/24/2016	1:36 PM	19.739	19.74	19.733	19.74	2700
3/24/2016	1:37 PM	19.74	19.7499	19.74	19.74	1658
3/24/2016	1:38 PM	19.74	19.74	19.74	19.74	1650
3/24/2016	1:39 PM	19.73	19.73	19.73	19.73	1200
3/24/2016	1:40 PM	19.7301	19.7301	19.73	19.73	2030
3/24/2016	1:41 PM	19.72	19.7309	19.71	19.7309	6400
3/24/2016	1:42 PM	19.71	19.72	19.7009	19.72	9594
3/24/2016	1:43 PM	19.72	19.72	19.7101	19.72	29012
3/24/2016	1:44 PM	19.72	19.72	19.71	19.71	800
3/24/2016	1:45 PM	19.72	19.72	19.71	19.72	30388
3/24/2016	1:46 PM	19.72	19.735	19.72	19.73	9346
3/24/2016	1:47 PM	19.72	19.73	19.72	19.73	1067
3/24/2016	1:48 PM	19.71	19.72	19.71	19.72	3199
3/24/2016	1:49 PM	19.72	19.72	19.71	19.71	1900
3/24/2016	1:50 PM	19.73	19.73	19.73	19.73	4870
3/24/2016	1:51 PM	19.72	19.73	19.72	19.73	1313
3/24/2016	1:52 PM	19.69	19.71	19.69	19.71	8125
3/24/2016	1:53 PM	19.671	19.69	19.67	19.69	33182
3/24/2016	1:54 PM	19.6751	19.6751	19.6601	19.6601	10047
3/24/2016	1:55 PM	19.69	19.69	19.68	19.68	2324
3/24/2016	1:56 PM	19.69	19.69	19.69	19.69	500
3/24/2016	1:57 PM	19.69	19.69	19.69	19.69	1000
3/24/2016	1:58 PM	19.699	19.699	19.69	19.69	4138
3/24/2016	1:59 PM	19.7	19.7	19.69	19.69	2680
3/24/2016	2:00 PM	19.7099	19.7099	19.7066	19.7066	700
3/24/2016	2:01 PM	19.7	19.7	19.7	19.7	3262
3/24/2016	2:02 PM	19.69	19.7	19.69	19.7	1600
3/24/2016	2:03 PM	19.6962	19.6962	19.685	19.69	3117
3/24/2016	2:04 PM	19.74	19.74	19.7101	19.7101	7093
3/24/2016	2:05 PM	19.75	19.75	19.74	19.7437	4600
3/24/2016	2:06 PM	19.73	19.75	19.73	19.75	1515
3/24/2016	2:07 PM	19.74	19.74	19.735	19.735	10198
3/24/2016	2:08 PM	19.75	19.7699	19.75	19.75	17772
3/24/2016	2:09 PM	19.75	19.75	19.75	19.75	1100
3/24/2016	2:10 PM	19.7599	19.7599	19.75	19.75	600
3/24/2016	2:11 PM	19.75	19.76	19.75	19.76	600
3/24/2016	2:12 PM	19.74	19.74	19.73	19.74	6768
3/24/2016	2:13 PM	19.75	19.75	19.739	19.7462	11718
3/24/2016	2:14 PM	19.75	19.75	19.74	19.75	5550
3/24/2016	2:15 PM	19.75	19.76	19.75	19.76	8083
3/24/2016	2:16 PM	19.75	19.76	19.75	19.76	2500
3/24/2016	2:17 PM	19.73	19.7301	19.72	19.73	11284
3/24/2016	2:18 PM	19.73	19.74	19.73	19.74	1000
3/24/2016	2:19 PM	19.74	19.74	19.74	19.74	300
3/24/2016	2:20 PM	19.74	19.75	19.73	19.74	12523
3/24/2016	2:21 PM	19.71	19.73	19.71	19.73	2422
3/24/2016	2:22 PM	19.7	19.705	19.7	19.7	8132
3/24/2016	2:23 PM	19.7	19.7	19.69	19.69	9655
3/24/2016	2:24 PM	19.7	19.7	19.7	19.7	4299
3/24/2016	2:25 PM	19.69	19.71	19.689	19.71	9900
3/24/2016	2:26 PM	19.691	19.7	19.69	19.7	9000
3/24/2016	2:27 PM	19.71	19.71	19.692	19.7	1600
3/24/2016	2:28 PM	19.67	19.7	19.67	19.7	9230
3/24/2016	2:29 PM	19.67	19.68	19.67	19.67	5808
3/24/2016	2:30 PM	19.67	19.67	19.65	19.66	47514
3/24/2016	2:31 PM	19.675	19.675	19.66	19.66	4966
3/24/2016	2:32 PM	19.67	19.68	19.67	19.67	3931
3/24/2016	2:33 PM	19.66	19.669	19.657	19.669	4200
3/24/2016	2:34 PM	19.68	19.68	19.68	19.68	1803
3/24/2016	2:35 PM	19.68	19.68	19.6799	19.68	650
3/24/2016	2:36 PM	19.69	19.69	19.679	19.679	5633
3/24/2016	2:37 PM	19.68	19.6801	19.68	19.68	1700
3/24/2016	2:38 PM	19.6392	19.67	19.637	19.67	10764
3/24/2016	2:39 PM	19.63	19.64	19.62	19.64	17803
3/24/2016	2:40 PM	19.6301	19.6399	19.629	19.629	8599
3/24/2016	2:41 PM	19.63	19.64	19.63	19.64	19256
3/24/2016	2:42 PM	19.625	19.63	19.625	19.63	17122
3/24/2016	2:43 PM	19.62	19.62	19.61	19.62	7771
3/24/2016	2:44 PM	19.6028	19.6099	19.6	19.6099	20930
3/24/2016	2:45 PM	19.606	19.6162	19.6	19.61	35399
3/24/2016	2:46 PM	19.58	19.6	19.575	19.6	32876
3/24/2016	2:47 PM	19.59	19.6	19.581	19.581	11309
3/24/2016	2:48 PM	19.6	19.609	19.6	19.6	13159
3/24/2016	2:49 PM	19.6099	19.61	19.605	19.605	6700
3/24/2016	2:50 PM	19.59	19.6	19.59	19.6	10451
3/24/2016	2:51 PM	19.58	19.5899	19.57	19.5899	8282
3/24/2016	2:52 PM	19.5699	19.57	19.56	19.57	3515
3/24/2016	2:53 PM	19.565	19.565	19.563	19.563	442
3/24/2016	2:54 PM	19.57	19.57	19.56	19.5601	6700
3/24/2016	2:55 PM	19.59	19.59	19.57	19.57	3981
3/24/2016	2:56 PM	19.6	19.6	19.59	19.6	2125
3/24/2016	2:58 PM	19.61	19.61	19.6	19.6	8305
3/24/2016	2:59 PM	19.6	19.609	19.6	19.609	1600
3/24/2016	3:00 PM	19.6	19.61	19.6	19.61	5477
3/24/2016	3:01 PM	19.6	19.6	19.5801	19.59	7819
3/24/2016	3:02 PM	19.6	19.61	19.6	19.6	4780
3/24/2016	3:03 PM	19.63	19.63	19.6	19.6	34987
3/24/2016	3:04 PM	19.629	19.6399	19.62	19.6399	4691
3/24/2016	3:05 PM	19.6265	19.63	19.6265	19.63	1600
3/24/2016	3:06 PM	19.61	19.6299	19.61	19.62	32768
3/24/2016	3:07 PM	19.61	19.62	19.61	19.62	320
3/24/2016	3:08 PM	19.63	19.635	19.62	19.62	33221
3/24/2016	3:09 PM	19.62	19.6265	19.62	19.6265	8523
3/24/2016	3:10 PM	19.62	19.62	19.62	19.62	300
3/24/2016	3:11 PM	19.6	19.61	19.6	19.61	600
3/24/2016	3:12 PM	19.571	19.6	19.57	19.6	12220
3/24/2016	3:13 PM	19.57	19.57	19.56	19.57	35777
3/24/2016	3:14 PM	19.57	19.58	19.5645	19.5691	3043
3/24/2016	3:15 PM	19.5601	19.5738	19.5601	19.5738	3590
3/24/2016	3:16 PM	19.56	19.56	19.55	19.56	49212
3/24/2016	3:17 PM	19.5595	19.565	19.559	19.559	11366
3/24/2016	3:18 PM	19.56	19.56	19.5599	19.5599	4400
3/24/2016	3:19 PM	19.5699	19.57	19.56	19.565	6900
3/24/2016	3:20 PM	19.56	19.5663	19.56	19.5663	1244
3/24/2016	3:21 PM	19.553	19.56	19.55	19.56	10108
3/24/2016	3:22 PM	19.561	19.568	19.56	19.56	2211
3/24/2016	3:23 PM	19.5599	19.565	19.5565	19.56	5432
3/24/2016	3:24 PM	19.566	19.566	19.553	19.555	2432
3/24/2016	3:25 PM	19.56	19.56	19.56	19.56	727
3/24/2016	3:26 PM	19.5601	19.5601	19.56	19.56	1802
3/24/2016	3:27 PM	19.53	19.56	19.53	19.56	22400
3/24/2016	3:28 PM	19.52	19.54	19.5	19.53	38690
3/24/2016	3:29 PM	19.53	19.53	19.52	19.52	5978
3/24/2016	3:30 PM	19.5251	19.53	19.5251	19.53	7559
3/24/2016	3:31 PM	19.55	19.5599	19.53	19.53	5197
3/24/2016	3:32 PM	19.56	19.56	19.55	19.55	5086
3/24/2016	3:33 PM	19.5664	19.5664	19.565	19.565	600
3/24/2016	3:34 PM	19.5508	19.5561	19.5501	19.5501	1100
3/24/2016	3:35 PM	19.54	19.56	19.54	19.56	9937
3/24/2016	3:36 PM	19.5201	19.54	19.5201	19.531	7694
3/24/2016	3:37 PM	19.55	19.55	19.5279	19.53	19536
3/24/2016	3:38 PM	19.55	19.55	19.54	19.54	1833
3/24/2016	3:39 PM	19.55	19.575	19.54	19.55	17408
3/24/2016	3:40 PM	19.55	19.55	19.545	19.55	5477
3/24/2016	3:41 PM	19.54	19.57	19.54	19.56	9724
3/24/2016	3:42 PM	19.5537	19.5537	19.545	19.55	12292
3/24/2016	3:43 PM	19.555	19.555	19.55	19.55	6351
3/24/2016	3:44 PM	19.54	19.56	19.54	19.56	16496
3/24/2016	3:45 PM	19.55	19.556	19.55	19.55	4520
3/24/2016	3:46 PM	19.55	19.55	19.55	19.55	3448
3/24/2016	3:47 PM	19.59	19.59	19.55	19.56	38793
3/24/2016	3:48 PM	19.58	19.59	19.57	19.59	20787
3/24/2016	3:49 PM	19.59	19.6	19.585	19.585	9507
3/24/2016	3:50 PM	19.55	19.59	19.55	19.59	15758
3/24/2016	3:51 PM	19.54	19.56	19.54	19.55	18062
3/24/2016	3:52 PM	19.535	19.55	19.535	19.55	30168
3/24/2016	3:53 PM	19.545	19.545	19.53	19.5305	10195
3/24/2016	3:54 PM	19.56	19.56	19.5401	19.55	38787
3/24/2016	3:55 PM	19.54	19.5599	19.54	19.5599	15440
3/24/2016	3:56 PM	19.55	19.56	19.54	19.54	18576
3/24/2016	3:57 PM	19.5599	19.56	19.54	19.54	8920
3/24/2016	3:58 PM	19.56	19.56	19.54	19.55	24512
3/24/2016	3:59 PM	19.54	19.554	19.54	19.554	22423
3/24/2016	4:00 PM	19.51	19.55	19.51	19.54	50238
3/28/2016	9:31 AM	19.37	19.42	19.36	19.37	43419
3/28/2016	9:32 AM	19.3762	19.3966	19.36	19.38	19308
3/28/2016	9:33 AM	19.42	19.426	19.3865	19.3899	38082
3/28/2016	9:34 AM	19.51	19.51	19.43	19.43	27698
3/28/2016	9:35 AM	19.4899	19.5	19.46	19.5	27128
3/28/2016	9:36 AM	19.54	19.55	19.4635	19.48	16310
3/28/2016	9:37 AM	19.55	19.55	19.5074	19.54	49778
3/28/2016	9:38 AM	19.56	19.58	19.55	19.55	31450
3/28/2016	9:39 AM	19.56	19.57	19.55	19.56	25967
3/28/2016	9:40 AM	19.59	19.59	19.54	19.55	23255
3/28/2016	9:41 AM	19.616	19.62	19.5905	19.6	22538
3/28/2016	9:42 AM	19.65	19.65	19.6285	19.63	23240
3/28/2016	9:43 AM	19.605	19.65	19.605	19.65	36090
3/28/2016	9:44 AM	19.6491	19.6491	19.61	19.61	5403
3/28/2016	9:45 AM	19.62	19.6799	19.61	19.64	8452
3/28/2016	9:46 AM	19.6301	19.64	19.61	19.611	10360
3/28/2016	9:47 AM	19.67	19.69	19.625	19.63	66487
3/28/2016	9:48 AM	19.66	19.68	19.65	19.66	2838
3/28/2016	9:49 AM	19.66	19.7	19.65	19.67	17121
3/28/2016	9:50 AM	19.7	19.71	19.66	19.67	46718
3/28/2016	9:51 AM	19.63	19.705	19.625	19.705	26664
3/28/2016	9:52 AM	19.64	19.65	19.635	19.65	2837
3/28/2016	9:53 AM	19.65	19.65	19.63	19.63	5878
3/28/2016	9:54 AM	19.6601	19.6601	19.63	19.64	9387
3/28/2016	9:55 AM	19.62	19.65	19.62	19.65	8767
3/28/2016	9:56 AM	19.64	19.65	19.63	19.63	5101
3/28/2016	9:57 AM	19.65	19.6537	19.64	19.65	18904
3/28/2016	9:58 AM	19.64	19.66	19.64	19.66	1904
3/28/2016	9:59 AM	19.65	19.65	19.6232	19.63	3690
3/28/2016	10:00 AM	19.605	19.65	19.601	19.65	3434
3/28/2016	10:01 AM	19.61	19.611	19.56	19.61	53027
3/28/2016	10:02 AM	19.59	19.6199	19.581	19.6199	6862
3/28/2016	10:03 AM	19.61	19.64	19.6	19.6	46026
3/28/2016	10:04 AM	19.58	19.61	19.58	19.61	3499
3/28/2016	10:05 AM	19.57	19.58	19.55	19.58	13341
3/28/2016	10:06 AM	19.58	19.58	19.57	19.58	600
3/28/2016	10:07 AM	19.585	19.585	19.57	19.58	11264
3/28/2016	10:08 AM	19.58	19.58	19.57	19.58	2070
3/28/2016	10:09 AM	19.61	19.65	19.58	19.5899	30696
3/28/2016	10:10 AM	19.56	19.6	19.555	19.6	20585
3/28/2016	10:11 AM	19.5537	19.5756	19.53	19.55	26342
3/28/2016	10:12 AM	19.5401	19.55	19.5399	19.55	11202
3/28/2016	10:13 AM	19.5092	19.52	19.5	19.52	21140
3/28/2016	10:14 AM	19.5	19.52	19.5	19.52	5400
3/28/2016	10:15 AM	19.49	19.5001	19.49	19.5	19316
3/28/2016	10:16 AM	19.5	19.51	19.49	19.49	41600
3/28/2016	10:17 AM	19.51	19.51	19.5	19.51	5192
3/28/2016	10:18 AM	19.49	19.5	19.48	19.5	3800
3/28/2016	10:19 AM	19.4788	19.499	19.4788	19.495	2917
3/28/2016	10:20 AM	19.47	19.4751	19.47	19.4735	1600
3/28/2016	10:21 AM	19.469	19.47	19.4629	19.4629	7615
3/28/2016	10:22 AM	19.4599	19.4699	19.451	19.451	3400
3/28/2016	10:23 AM	19.44	19.45	19.42	19.44	31629
3/28/2016	10:24 AM	19.44	19.44	19.42	19.43	6235
3/28/2016	10:25 AM	19.419	19.44	19.41	19.44	4800
3/28/2016	10:26 AM	19.42	19.43	19.42	19.42	700
3/28/2016	10:27 AM	19.41	19.43	19.41	19.4265	6174
3/28/2016	10:28 AM	19.44	19.44	19.41	19.42	20264
3/28/2016	10:29 AM	19.4428	19.4428	19.4342	19.44	2141
3/28/2016	10:30 AM	19.449	19.449	19.4389	19.44	8343
3/28/2016	10:31 AM	19.47	19.47	19.447	19.447	11600
3/28/2016	10:32 AM	19.4942	19.495	19.469	19.47	10800
3/28/2016	10:33 AM	19.49	19.5	19.4879	19.4986	3838
3/28/2016	10:34 AM	19.48	19.489	19.47	19.489	9111
3/28/2016	10:35 AM	19.4535	19.47	19.4535	19.47	5254
3/28/2016	10:36 AM	19.479	19.48	19.46	19.46	9650
3/28/2016	10:37 AM	19.5	19.5	19.4778	19.4799	3100
3/28/2016	10:38 AM	19.4901	19.5	19.49	19.495	2200
3/28/2016	10:39 AM	19.56	19.56	19.51	19.51	7380
3/28/2016	10:40 AM	19.56	19.56	19.5462	19.55	9428
3/28/2016	10:41 AM	19.6	19.6099	19.57	19.57	24924
3/28/2016	10:42 AM	19.605	19.627	19.6	19.6199	8310
3/28/2016	10:43 AM	19.59	19.61	19.585	19.609	3279
3/28/2016	10:44 AM	19.61	19.61	19.59	19.59	3600
3/28/2016	10:45 AM	19.57	19.59	19.57	19.59	17517
3/28/2016	10:46 AM	19.6	19.61	19.58	19.58	23309
3/28/2016	10:47 AM	19.635	19.65	19.62	19.62	12605
3/28/2016	10:48 AM	19.61	19.6462	19.6035	19.63	20300
3/28/2016	10:49 AM	19.57	19.615	19.57	19.615	27497
3/28/2016	10:50 AM	19.58	19.58	19.5659	19.58	8634
3/28/2016	10:51 AM	19.5885	19.59	19.5827	19.59	8001
3/28/2016	10:52 AM	19.5999	19.6095	19.5899	19.5899	7430
3/28/2016	10:53 AM	19.59	19.6	19.59	19.59	9200
3/28/2016	10:54 AM	19.5858	19.59	19.58	19.5899	13388
3/28/2016	10:55 AM	19.6099	19.61	19.58	19.58	4500
3/28/2016	10:56 AM	19.6	19.6189	19.6	19.612	7548
3/28/2016	10:57 AM	19.583	19.6	19.583	19.6	1563
3/28/2016	10:58 AM	19.6	19.6	19.5899	19.5899	12151
3/28/2016	10:59 AM	19.5792	19.6	19.577	19.6	5000
3/28/2016	11:00 AM	19.56	19.58	19.56	19.58	20865
3/28/2016	11:01 AM	19.54	19.565	19.5283	19.55	17174
3/28/2016	11:02 AM	19.5399	19.54	19.53	19.53	145488
3/28/2016	11:03 AM	19.53	19.54	19.53	19.54	26900
3/28/2016	11:04 AM	19.57	19.57	19.53	19.54	14361
3/28/2016	11:05 AM	19.57	19.58	19.56	19.57	12800
3/28/2016	11:06 AM	19.5562	19.5586	19.544	19.5586	9095
3/28/2016	11:07 AM	19.56	19.56	19.54	19.5599	2433
3/28/2016	11:08 AM	19.56	19.56	19.56	19.56	1700
3/28/2016	11:09 AM	19.559	19.56	19.55	19.55	1400
3/28/2016	11:10 AM	19.58	19.58	19.56	19.56	9443
3/28/2016	11:11 AM	19.59	19.59	19.588	19.59	4663
3/28/2016	11:12 AM	19.579	19.579	19.575	19.575	4275
3/28/2016	11:13 AM	19.56	19.57	19.56	19.57	1386
3/28/2016	11:14 AM	19.59	19.595	19.57	19.57	5675
3/28/2016	11:15 AM	19.58	19.59	19.57	19.59	3857
3/28/2016	11:16 AM	19.57	19.57	19.57	19.57	300
3/28/2016	11:17 AM	19.57	19.57	19.5699	19.57	1750
3/28/2016	11:18 AM	19.56	19.57	19.56	19.57	6200
3/28/2016	11:19 AM	19.585	19.585	19.56	19.57	19311
3/28/2016	11:20 AM	19.62	19.63	19.59	19.59	12771
3/28/2016	11:21 AM	19.63	19.6355	19.62	19.62	6100
3/28/2016	11:22 AM	19.6	19.63	19.6	19.63	3866
3/28/2016	11:23 AM	19.59	19.6	19.58	19.6	4142
3/28/2016	11:24 AM	19.55	19.59	19.55	19.59	34916
3/28/2016	11:25 AM	19.5375	19.56	19.5375	19.54	14160
3/28/2016	11:26 AM	19.55	19.55	19.525	19.525	5825
3/28/2016	11:27 AM	19.5599	19.5599	19.54	19.54	600
3/28/2016	11:28 AM	19.5228	19.55	19.52	19.55	3866
3/28/2016	11:29 AM	19.53	19.53	19.5201	19.53	17700
3/28/2016	11:30 AM	19.52	19.55	19.52	19.55	10927
3/28/2016	11:31 AM	19.51	19.52	19.49	19.52	63163
3/28/2016	11:32 AM	19.5	19.52	19.5	19.52	12421
3/28/2016	11:33 AM	19.508	19.51	19.501	19.51	2059
3/28/2016	11:34 AM	19.52	19.52	19.519	19.519	2050
3/28/2016	11:35 AM	19.52	19.52	19.52	19.52	2752
3/28/2016	11:36 AM	19.5371	19.5371	19.52	19.52	10198
3/28/2016	11:37 AM	19.5311	19.535	19.53	19.53	6900
3/28/2016	11:38 AM	19.52	19.52	19.52	19.52	2235
3/28/2016	11:39 AM	19.5	19.515	19.5	19.51	4184
3/28/2016	11:40 AM	19.5301	19.5301	19.5	19.51	10011
3/28/2016	11:41 AM	19.55	19.55	19.536	19.54	5926
3/28/2016	11:42 AM	19.55	19.56	19.55	19.55	1500
3/28/2016	11:43 AM	19.56	19.56	19.55	19.55	4969
3/28/2016	11:44 AM	19.54	19.56	19.54	19.56	8734
3/28/2016	11:45 AM	19.54	19.54	19.54	19.54	800
3/28/2016	11:46 AM	19.5422	19.55	19.54	19.55	7200
3/28/2016	11:47 AM	19.49	19.53	19.48	19.53	28683
3/28/2016	11:48 AM	19.49	19.49	19.49	19.49	200
3/28/2016	11:49 AM	19.4742	19.475	19.4635	19.4719	11154
3/28/2016	11:50 AM	19.483	19.483	19.47	19.47	4947
3/28/2016	11:51 AM	19.5	19.5	19.485	19.4878	11326
3/28/2016	11:52 AM	19.5	19.5	19.49	19.5	2755
3/28/2016	11:53 AM	19.5	19.503	19.5	19.503	4300
3/28/2016	11:54 AM	19.5599	19.5599	19.51	19.51	11092
3/28/2016	11:55 AM	19.5301	19.55	19.5301	19.55	24997
3/28/2016	11:56 AM	19.5372	19.5372	19.53	19.53	800
3/28/2016	11:58 AM	19.46	19.5	19.46	19.5	17511
3/28/2016	11:59 AM	19.479	19.479	19.47	19.47	4557
3/28/2016	12:00 PM	19.471	19.4725	19.471	19.4725	5000
3/28/2016	12:01 PM	19.47	19.48	19.46	19.48	19866
3/28/2016	12:02 PM	19.4878	19.4878	19.46	19.465	3900
3/28/2016	12:03 PM	19.5122	19.5122	19.5	19.5	1646
3/28/2016	12:04 PM	19.51	19.52	19.51	19.52	1500
3/28/2016	12:05 PM	19.48	19.5	19.48	19.5	6169
3/28/2016	12:06 PM	19.49	19.49	19.49	19.49	2700
3/28/2016	12:07 PM	19.505	19.51	19.49	19.49	10851
3/28/2016	12:08 PM	19.51	19.51	19.491	19.51	2800
3/28/2016	12:09 PM	19.51	19.52	19.51	19.519	3700
3/28/2016	12:10 PM	19.55	19.56	19.51	19.51	57419
3/28/2016	12:11 PM	19.55	19.55	19.5301	19.55	17906
3/28/2016	12:12 PM	19.58	19.58	19.54	19.545	28040
3/28/2016	12:13 PM	19.5699	19.5792	19.5699	19.577	5059
3/28/2016	12:14 PM	19.5699	19.5699	19.555	19.56	1500
3/28/2016	12:15 PM	19.56	19.56	19.5599	19.56	4109
3/28/2016	12:16 PM	19.56	19.56	19.56	19.56	1600
3/28/2016	12:17 PM	19.5699	19.57	19.56	19.57	1004
3/28/2016	12:18 PM	19.53	19.56	19.53	19.56	5900
3/28/2016	12:19 PM	19.53	19.53	19.53	19.53	4400
3/28/2016	12:20 PM	19.531	19.531	19.52	19.52	5600
3/28/2016	12:21 PM	19.53	19.535	19.52	19.53	11766
3/28/2016	12:22 PM	19.5265	19.53	19.51	19.52	16100
3/28/2016	12:23 PM	19.53	19.53	19.52	19.52	1897
3/28/2016	12:24 PM	19.5265	19.5265	19.52	19.52	11000
3/28/2016	12:25 PM	19.521	19.521	19.5	19.52	11119
3/28/2016	12:26 PM	19.54	19.55	19.53	19.53	2298
3/28/2016	12:27 PM	19.54	19.54	19.54	19.54	800
3/28/2016	12:28 PM	19.54	19.54	19.54	19.54	700
3/28/2016	12:29 PM	19.55	19.55	19.54	19.54	1699
3/28/2016	12:30 PM	19.53	19.55	19.53	19.5499	2859
3/28/2016	12:31 PM	19.54	19.55	19.5266	19.53	5500
3/28/2016	12:32 PM	19.53	19.53	19.53	19.53	2599
3/28/2016	12:33 PM	19.54	19.54	19.54	19.54	100
3/28/2016	12:34 PM	19.549	19.55	19.54	19.54	3447
3/28/2016	12:35 PM	19.54	19.54	19.54	19.54	1000
3/28/2016	12:37 PM	19.48	19.54	19.48	19.54	12089
3/28/2016	12:38 PM	19.46	19.5	19.46	19.49	19887
3/28/2016	12:39 PM	19.4325	19.464	19.43	19.46	14897
3/28/2016	12:40 PM	19.45	19.45	19.43	19.43	7600
3/28/2016	12:41 PM	19.4301	19.45	19.4301	19.45	8200
3/28/2016	12:42 PM	19.4328	19.44	19.43	19.4311	2200
3/28/2016	12:43 PM	19.44	19.45	19.434	19.4448	3450
3/28/2016	12:44 PM	19.4478	19.4478	19.4478	19.4478	2000
3/28/2016	12:45 PM	19.45	19.46	19.45	19.45	4853
3/28/2016	12:46 PM	19.44	19.44	19.4359	19.4359	2200
3/28/2016	12:47 PM	19.44	19.44	19.43	19.44	2600
3/28/2016	12:48 PM	19.4378	19.44	19.4378	19.44	1600
3/28/2016	12:49 PM	19.46	19.46	19.44	19.44	7580
3/28/2016	12:50 PM	19.45	19.4599	19.44	19.4599	7787
3/28/2016	12:51 PM	19.47	19.47	19.45	19.45	700
3/28/2016	12:52 PM	19.48	19.48	19.48	19.48	16500
3/28/2016	12:53 PM	19.46	19.479	19.46	19.479	1983
3/28/2016	12:54 PM	19.47	19.47	19.46	19.46	700
3/28/2016	12:55 PM	19.4699	19.48	19.4699	19.47	3297
3/28/2016	12:56 PM	19.45	19.48	19.44	19.4643	10623
3/28/2016	12:57 PM	19.4525	19.4525	19.44	19.45	4500
3/28/2016	12:58 PM	19.45	19.46	19.45	19.45	2700
3/28/2016	12:59 PM	19.46	19.46	19.46	19.46	414
3/28/2016	1:00 PM	19.46	19.46	19.46	19.46	900
3/28/2016	1:01 PM	19.4801	19.4801	19.46	19.46	8276
3/28/2016	1:02 PM	19.49	19.493	19.48	19.48	9455
3/28/2016	1:03 PM	19.47	19.489	19.47	19.48	25615
3/28/2016	1:04 PM	19.49	19.49	19.47	19.47	5247
3/28/2016	1:05 PM	19.4878	19.49	19.48	19.4801	8295
3/28/2016	1:06 PM	19.5	19.5	19.49	19.49	800
3/28/2016	1:07 PM	19.5199	19.52	19.5	19.5086	12531
3/28/2016	1:08 PM	19.5	19.52	19.5	19.52	7119
3/28/2016	1:09 PM	19.5095	19.5095	19.5	19.5	1929
3/28/2016	1:10 PM	19.49	19.5	19.49	19.5	3600
3/28/2016	1:11 PM	19.49	19.49	19.49	19.49	273
3/28/2016	1:12 PM	19.518	19.518	19.5	19.5	22274
3/28/2016	1:13 PM	19.53	19.53	19.52	19.52	1960
3/28/2016	1:14 PM	19.5499	19.5499	19.53	19.53	9649
3/28/2016	1:15 PM	19.5349	19.54	19.5349	19.54	1753
3/28/2016	1:16 PM	19.54	19.54	19.54	19.54	400
3/28/2016	1:17 PM	19.55	19.55	19.55	19.55	2569
3/28/2016	1:18 PM	19.536	19.536	19.536	19.536	600
3/28/2016	1:19 PM	19.57	19.5705	19.54	19.54	24064
3/28/2016	1:20 PM	19.56	19.5701	19.56	19.57	10400
3/28/2016	1:21 PM	19.55	19.56	19.5463	19.55	7529
3/28/2016	1:22 PM	19.55	19.55	19.55	19.55	699
3/28/2016	1:23 PM	19.54	19.56	19.54	19.56	2712
3/28/2016	1:24 PM	19.5401	19.5401	19.54	19.54	2900
3/28/2016	1:25 PM	19.54	19.54	19.54	19.54	483
3/28/2016	1:26 PM	19.555	19.555	19.55	19.55	11805
3/28/2016	1:27 PM	19.57	19.57	19.56	19.56	4800
3/28/2016	1:28 PM	19.567	19.567	19.567	19.567	1000
3/28/2016	1:29 PM	19.57	19.5763	19.57	19.5742	1630
3/28/2016	1:30 PM	19.57	19.57	19.57	19.57	900
3/28/2016	1:31 PM	19.55	19.56	19.5426	19.56	4905
3/28/2016	1:32 PM	19.54	19.56	19.54	19.56	2400
3/28/2016	1:33 PM	19.53	19.53	19.53	19.53	200
3/28/2016	1:34 PM	19.53	19.53	19.52	19.52	1800
3/28/2016	1:35 PM	19.54	19.54	19.54	19.54	452
3/28/2016	1:36 PM	19.55	19.55	19.55	19.55	1760
3/28/2016	1:37 PM	19.56	19.56	19.56	19.56	6300
3/28/2016	1:38 PM	19.56	19.56	19.56	19.56	400
3/28/2016	1:39 PM	19.56	19.56	19.55	19.55	1460
3/28/2016	1:40 PM	19.57	19.57	19.57	19.57	700
3/28/2016	1:41 PM	19.54	19.579	19.54	19.579	7015
3/28/2016	1:42 PM	19.53	19.53	19.53	19.53	400
3/28/2016	1:43 PM	19.54	19.54	19.525	19.53	3522
3/28/2016	1:44 PM	19.54	19.541	19.535	19.54	4829
3/28/2016	1:45 PM	19.55	19.55	19.55	19.55	1000
3/28/2016	1:46 PM	19.547	19.55	19.5438	19.5438	6300
3/28/2016	1:47 PM	19.5501	19.5524	19.5501	19.5524	300
3/28/2016	1:48 PM	19.55	19.55	19.55	19.55	400
3/28/2016	1:49 PM	19.55	19.5525	19.55	19.55	4300
3/28/2016	1:50 PM	19.53	19.54	19.52	19.54	11708
3/28/2016	1:51 PM	19.52	19.53	19.52	19.53	7800
3/28/2016	1:52 PM	19.5165	19.52	19.5165	19.52	3630
3/28/2016	1:53 PM	19.52	19.52	19.5199	19.5199	2457
3/28/2016	1:54 PM	19.52	19.52	19.52	19.52	100
3/28/2016	1:55 PM	19.52	19.52	19.51	19.51	1400
3/28/2016	1:56 PM	19.5	19.5265	19.5	19.52	2744
3/28/2016	1:57 PM	19.49	19.494	19.49	19.494	10332
3/28/2016	1:58 PM	19.5	19.5	19.49	19.49	3604
3/28/2016	1:59 PM	19.51	19.51	19.5	19.5	19200
3/28/2016	2:00 PM	19.5	19.515	19.5	19.51	6499
3/28/2016	2:02 PM	19.45	19.49	19.45	19.49	5358
3/28/2016	2:03 PM	19.45	19.45	19.45	19.45	4624
3/28/2016	2:04 PM	19.44	19.4599	19.43	19.4599	11002
3/28/2016	2:05 PM	19.42	19.4332	19.4	19.43	20571
3/28/2016	2:06 PM	19.41	19.42	19.405	19.42	5800
3/28/2016	2:07 PM	19.425	19.425	19.41	19.41	2096
3/28/2016	2:08 PM	19.43	19.43	19.426	19.429	2700
3/28/2016	2:09 PM	19.45	19.45	19.44	19.44	1600
3/28/2016	2:10 PM	19.4499	19.45	19.4499	19.45	2683
3/28/2016	2:11 PM	19.45	19.45	19.43	19.44	3445
3/28/2016	2:12 PM	19.45	19.45	19.45	19.45	100
3/28/2016	2:13 PM	19.46	19.46	19.455	19.46	3800
3/28/2016	2:14 PM	19.46	19.46	19.46	19.46	1420
3/28/2016	2:15 PM	19.44	19.45	19.44	19.45	200
3/28/2016	2:16 PM	19.45	19.45	19.44	19.44	2900
3/28/2016	2:17 PM	19.455	19.455	19.4499	19.45	3200
3/28/2016	2:18 PM	19.4699	19.4699	19.4699	19.4699	5000
3/28/2016	2:19 PM	19.47	19.47	19.47	19.47	1400
3/28/2016	2:20 PM	19.47	19.47	19.46	19.47	2683
3/28/2016	2:21 PM	19.485	19.49	19.48	19.48	2700
3/28/2016	2:22 PM	19.48	19.48	19.48	19.48	1200
3/28/2016	2:23 PM	19.475	19.475	19.475	19.475	200
3/28/2016	2:25 PM	19.47	19.474	19.47	19.474	3100
3/28/2016	2:26 PM	19.49	19.49	19.48	19.48	900
3/28/2016	2:27 PM	19.53	19.53	19.5	19.5	13074
3/28/2016	2:28 PM	19.52	19.53	19.51	19.5299	6641
3/28/2016	2:29 PM	19.5018	19.5018	19.5018	19.5018	100
3/28/2016	2:30 PM	19.51	19.51	19.5	19.5035	3400
3/28/2016	2:31 PM	19.53	19.53	19.52	19.52	4645
3/28/2016	2:32 PM	19.52	19.52	19.52	19.52	1075
3/28/2016	2:33 PM	19.54	19.54	19.53	19.53	1100
3/28/2016	2:34 PM	19.53	19.55	19.5299	19.55	8300
3/28/2016	2:35 PM	19.565	19.565	19.535	19.535	23300
3/28/2016	2:36 PM	19.5463	19.56	19.54	19.56	8300
3/28/2016	2:37 PM	19.5537	19.5537	19.55	19.55	6000
3/28/2016	2:38 PM	19.555	19.555	19.55	19.55	5900
3/28/2016	2:39 PM	19.5435	19.55	19.54	19.55	6100
3/28/2016	2:40 PM	19.545	19.55	19.54	19.55	740
3/28/2016	2:41 PM	19.55	19.55	19.5499	19.5499	1200
3/28/2016	2:42 PM	19.57	19.5801	19.55	19.55	27411
3/28/2016	2:43 PM	19.57	19.57	19.57	19.57	3703
3/28/2016	2:44 PM	19.58	19.6	19.58	19.58	14454
3/28/2016	2:45 PM	19.595	19.6	19.58	19.58	17331
3/28/2016	2:46 PM	19.59	19.6	19.581	19.6	6161
3/28/2016	2:47 PM	19.59	19.599	19.59	19.599	1200
3/28/2016	2:48 PM	19.63	19.64	19.6	19.6	8214
3/28/2016	2:49 PM	19.61	19.625	19.61	19.625	9314
3/28/2016	2:50 PM	19.62	19.62	19.61	19.61	2263
3/28/2016	2:51 PM	19.6061	19.61	19.6061	19.61	2704
3/28/2016	2:52 PM	19.63	19.63	19.609	19.609	5246
3/28/2016	2:53 PM	19.65	19.65	19.629	19.629	4400
3/28/2016	2:54 PM	19.64	19.67	19.64	19.65	27567
3/28/2016	2:55 PM	19.64	19.6499	19.6399	19.641	14925
3/28/2016	2:56 PM	19.65	19.669	19.65	19.66	9400
3/28/2016	2:57 PM	19.64	19.64	19.64	19.64	1100
3/28/2016	2:58 PM	19.66	19.66	19.6416	19.6416	12800
3/28/2016	2:59 PM	19.67	19.6799	19.66	19.66	16733
3/28/2016	3:00 PM	19.64	19.67	19.64	19.67	14456
3/28/2016	3:01 PM	19.622	19.63	19.61	19.63	16920
3/28/2016	3:02 PM	19.6161	19.62	19.6161	19.62	5000
3/28/2016	3:03 PM	19.57	19.61	19.5674	19.61	10224
3/28/2016	3:04 PM	19.6	19.6	19.58	19.5899	17755
3/28/2016	3:05 PM	19.59	19.5999	19.59	19.5999	700
3/28/2016	3:06 PM	19.57	19.5864	19.57	19.58	2359
3/28/2016	3:07 PM	19.57	19.57	19.57	19.57	900
3/28/2016	3:08 PM	19.55	19.56	19.54	19.56	38494
3/28/2016	3:09 PM	19.54	19.55	19.54	19.5485	6110
3/28/2016	3:10 PM	19.55	19.55	19.55	19.55	3000
3/28/2016	3:11 PM	19.53	19.555	19.52	19.555	22565
3/28/2016	3:12 PM	19.52	19.535	19.52	19.53	27943
3/28/2016	3:13 PM	19.53	19.53	19.529	19.529	2900
3/28/2016	3:14 PM	19.51	19.53	19.5	19.53	19744
3/28/2016	3:15 PM	19.5267	19.5267	19.5001	19.5001	4300
3/28/2016	3:16 PM	19.52	19.5239	19.52	19.52	1219
3/28/2016	3:17 PM	19.51	19.52	19.51	19.52	1581
3/28/2016	3:18 PM	19.5395	19.5395	19.52	19.52	1781
3/28/2016	3:19 PM	19.53	19.53	19.5286	19.53	6700
3/28/2016	3:20 PM	19.53	19.53	19.53	19.53	1400
3/28/2016	3:21 PM	19.53	19.54	19.53	19.5382	11032
3/28/2016	3:22 PM	19.5161	19.52	19.5137	19.515	8213
3/28/2016	3:23 PM	19.51	19.515	19.51	19.515	340
3/28/2016	3:24 PM	19.52	19.52	19.51	19.51	1725
3/28/2016	3:25 PM	19.54	19.54	19.5151	19.52	10070
3/28/2016	3:26 PM	19.59	19.59	19.54	19.54	10802
3/28/2016	3:27 PM	19.58	19.59	19.5789	19.59	6928
3/28/2016	3:28 PM	19.57	19.58	19.57	19.58	7112
3/28/2016	3:29 PM	19.59	19.59	19.58	19.58	3987
3/28/2016	3:30 PM	19.58	19.59	19.5701	19.59	16400
3/28/2016	3:31 PM	19.59	19.61	19.5735	19.58	14365
3/28/2016	3:32 PM	19.57	19.57	19.57	19.57	4191
3/28/2016	3:33 PM	19.57	19.57	19.55	19.56	8296
3/28/2016	3:34 PM	19.57	19.57	19.57	19.57	1400
3/28/2016	3:35 PM	19.58	19.58	19.57	19.57	2280
3/28/2016	3:36 PM	19.58	19.58	19.56	19.58	8347
3/28/2016	3:37 PM	19.57	19.58	19.56	19.58	6449
3/28/2016	3:38 PM	19.6	19.605	19.58	19.58	4358
3/28/2016	3:39 PM	19.58	19.615	19.58	19.61	7729
3/28/2016	3:40 PM	19.5699	19.57	19.5699	19.57	554
3/28/2016	3:41 PM	19.55	19.56	19.54	19.56	7042
3/28/2016	3:42 PM	19.55	19.5599	19.55	19.5599	1511
3/28/2016	3:43 PM	19.56	19.56	19.55	19.55	5563
3/28/2016	3:44 PM	19.56	19.56	19.56	19.56	4529
3/28/2016	3:45 PM	19.54	19.55	19.53	19.55	29689
3/28/2016	3:46 PM	19.5701	19.5701	19.53	19.54	18851
3/28/2016	3:47 PM	19.58	19.58	19.57	19.57	1569
3/28/2016	3:48 PM	19.6	19.6099	19.583	19.583	22796
3/28/2016	3:49 PM	19.5799	19.6	19.565	19.6	20699
3/28/2016	3:50 PM	19.59	19.59	19.556	19.576	20835
3/28/2016	3:51 PM	19.6	19.6199	19.59	19.595	9403
3/28/2016	3:52 PM	19.61	19.619	19.6001	19.6162	5800
3/28/2016	3:53 PM	19.5999	19.6099	19.59	19.6099	6162
3/28/2016	3:54 PM	19.59	19.59	19.58	19.59	2850
3/28/2016	3:55 PM	19.6	19.6026	19.59	19.59	6450
3/28/2016	3:56 PM	19.6199	19.62	19.61	19.61	15740
3/28/2016	3:57 PM	19.6299	19.63	19.619	19.62	11022
3/28/2016	3:58 PM	19.6469	19.6557	19.6199	19.6269	36285
3/28/2016	3:59 PM	19.65	19.66	19.64	19.65	14193
3/28/2016	4:00 PM	19.61	19.65	19.59	19.65	64068
3/29/2016	9:31 AM	19.73	19.73	19.69	19.7099	9718
3/29/2016	9:32 AM	19.71	19.73	19.7094	19.7199	5505
3/29/2016	9:33 AM	19.72	19.73	19.71	19.7164	9340
3/29/2016	9:34 AM	19.73	19.75	19.72	19.725	10361
3/29/2016	9:35 AM	19.7	19.7299	19.7	19.72	12787
3/29/2016	9:36 AM	19.75	19.75	19.69	19.69	14042
3/29/2016	9:37 AM	19.76	19.7639	19.74	19.758	29249
3/29/2016	9:38 AM	19.74	19.7901	19.7389	19.76	49630
3/29/2016	9:39 AM	19.74	19.74	19.69	19.74	14823
3/29/2016	9:40 AM	19.76	19.76	19.74	19.74	34924
3/29/2016	9:41 AM	19.75	19.77	19.74	19.74	15075
3/29/2016	9:42 AM	19.77	19.78	19.76	19.76	14762
3/29/2016	9:43 AM	19.73	19.7662	19.73	19.7662	12900
3/29/2016	9:44 AM	19.73	19.76	19.72	19.75	20299
3/29/2016	9:45 AM	19.71	19.742	19.71	19.737	16300
3/29/2016	9:46 AM	19.73	19.75	19.72	19.72	12230
3/29/2016	9:47 AM	19.75	19.76	19.73	19.73	4200
3/29/2016	9:48 AM	19.75	19.75	19.74	19.75	6600
3/29/2016	9:49 AM	19.73	19.77	19.73	19.77	10795
3/29/2016	9:50 AM	19.74	19.74	19.73	19.73	3642
3/29/2016	9:51 AM	19.8	19.8	19.755	19.755	28992
3/29/2016	9:52 AM	19.81	19.81	19.78	19.8	13900
3/29/2016	9:53 AM	19.77	19.81	19.77	19.81	23238
3/29/2016	9:54 AM	19.765	19.765	19.7455	19.7639	7770
3/29/2016	9:55 AM	19.7423	19.75	19.72	19.7399	26420
3/29/2016	9:56 AM	19.696	19.75	19.69	19.7489	52079
3/29/2016	9:57 AM	19.7	19.72	19.7	19.7	5534
3/29/2016	9:58 AM	19.65	19.68	19.6401	19.68	23328
3/29/2016	9:59 AM	19.6699	19.6699	19.65	19.654	9213
3/29/2016	10:00 AM	19.67	19.68	19.67	19.68	18128
3/29/2016	10:01 AM	19.61	19.66	19.59	19.66	69858
3/29/2016	10:02 AM	19.61	19.62	19.6	19.62	36680
3/29/2016	10:03 AM	19.6072	19.63	19.6001	19.63	26700
3/29/2016	10:04 AM	19.6299	19.6299	19.6128	19.62	8600
3/29/2016	10:05 AM	19.62	19.62	19.6104	19.615	3200
3/29/2016	10:06 AM	19.63	19.63	19.61	19.63	19674
3/29/2016	10:07 AM	19.6176	19.63	19.61	19.6258	33311
3/29/2016	10:08 AM	19.61	19.61	19.6	19.61	35100
3/29/2016	10:09 AM	19.63	19.63	19.61	19.62	5500
3/29/2016	10:10 AM	19.57	19.63	19.57	19.63	29395
3/29/2016	10:11 AM	19.59	19.59	19.56	19.57	18228
3/29/2016	10:12 AM	19.59	19.6	19.58	19.586	21903
3/29/2016	10:13 AM	19.61	19.61	19.582	19.6	11681
3/29/2016	10:14 AM	19.6	19.61	19.6	19.61	10883
3/29/2016	10:15 AM	19.61	19.61	19.59	19.6	13745
3/29/2016	10:16 AM	19.6	19.6	19.59	19.6	15450
3/29/2016	10:17 AM	19.59	19.62	19.59	19.61	16500
3/29/2016	10:18 AM	19.58	19.59	19.58	19.59	11502
3/29/2016	10:19 AM	19.56	19.58	19.55	19.58	23000
3/29/2016	10:20 AM	19.59	19.6	19.56	19.56	15873
3/29/2016	10:21 AM	19.58	19.59	19.57	19.59	11400
3/29/2016	10:22 AM	19.57	19.58	19.57	19.58	15680
3/29/2016	10:23 AM	19.5368	19.5774	19.5368	19.5774	7600
3/29/2016	10:24 AM	19.55	19.55	19.55	19.55	3040
3/29/2016	10:25 AM	19.52	19.54	19.5101	19.54	14639
3/29/2016	10:26 AM	19.5272	19.53	19.5	19.52	37440
3/29/2016	10:27 AM	19.525	19.5269	19.52	19.52	13272
3/29/2016	10:28 AM	19.5399	19.55	19.5325	19.54	2400
3/29/2016	10:29 AM	19.54	19.55	19.54	19.5462	4923
3/29/2016	10:30 AM	19.54	19.549	19.53	19.535	4465
3/29/2016	10:31 AM	19.51	19.5399	19.51	19.53	7102
3/29/2016	10:32 AM	19.51	19.51	19.5	19.5011	20100
3/29/2016	10:33 AM	19.494	19.5	19.49	19.5	23200
3/29/2016	10:34 AM	19.5	19.51	19.5	19.51	6092
3/29/2016	10:35 AM	19.5121	19.53	19.51	19.51	16400
3/29/2016	10:36 AM	19.51	19.52	19.51	19.515	16090
3/29/2016	10:37 AM	19.5199	19.53	19.51	19.51	9337
3/29/2016	10:38 AM	19.49	19.51	19.49	19.51	13550
3/29/2016	10:39 AM	19.5	19.5	19.49	19.49	3857
3/29/2016	10:40 AM	19.48	19.5	19.48	19.5	3300
3/29/2016	10:41 AM	19.48	19.48	19.48	19.48	3100
3/29/2016	10:42 AM	19.49	19.49	19.48	19.48	1500
3/29/2016	10:43 AM	19.48	19.491	19.47	19.491	27400
3/29/2016	10:44 AM	19.4899	19.4999	19.4707	19.4707	12497
3/29/2016	10:45 AM	19.48	19.49	19.4776	19.49	5800
3/29/2016	10:46 AM	19.49	19.49	19.48	19.48	5100
3/29/2016	10:47 AM	19.45	19.47	19.44	19.47	41738
3/29/2016	10:48 AM	19.435	19.46	19.435	19.45	12659
3/29/2016	10:49 AM	19.42	19.43	19.41	19.43	41706
3/29/2016	10:50 AM	19.416	19.43	19.416	19.42	29305
3/29/2016	10:51 AM	19.41	19.425	19.41	19.4128	17580
3/29/2016	10:52 AM	19.41	19.42	19.41	19.414	16930
3/29/2016	10:53 AM	19.42	19.43	19.41	19.41	13100
3/29/2016	10:54 AM	19.43	19.43	19.41	19.412	1990
3/29/2016	10:55 AM	19.4405	19.4405	19.43	19.4399	5150
3/29/2016	10:56 AM	19.4393	19.4499	19.43	19.445	5200
3/29/2016	10:57 AM	19.4499	19.4499	19.43	19.43	3400
3/29/2016	10:58 AM	19.44	19.449	19.44	19.449	3900
3/29/2016	10:59 AM	19.44	19.45	19.44	19.45	10900
3/29/2016	11:00 AM	19.43	19.45	19.43	19.44	36958
3/29/2016	11:01 AM	19.42	19.43	19.42	19.425	5279
3/29/2016	11:02 AM	19.409	19.41	19.4	19.41	12790
3/29/2016	11:03 AM	19.41	19.41	19.38	19.4	59618
3/29/2016	11:04 AM	19.44	19.4454	19.4154	19.42	9581
3/29/2016	11:05 AM	19.445	19.445	19.439	19.44	2200
3/29/2016	11:06 AM	19.445	19.445	19.445	19.445	1000
3/29/2016	11:07 AM	19.44	19.4463	19.44	19.4463	9740
3/29/2016	11:08 AM	19.4499	19.45	19.4499	19.45	2200
3/29/2016	11:09 AM	19.43	19.44	19.43	19.438	6000
3/29/2016	11:10 AM	19.43	19.4399	19.43	19.43	1869
3/29/2016	11:11 AM	19.43	19.43	19.42	19.43	6982
3/29/2016	11:12 AM	19.3941	19.42	19.3941	19.42	28659
3/29/2016	11:13 AM	19.4	19.405	19.38	19.385	17409
3/29/2016	11:14 AM	19.41	19.41	19.391	19.4	16500
3/29/2016	11:15 AM	19.4	19.405	19.4	19.4025	7800
3/29/2016	11:16 AM	19.41	19.4149	19.4	19.4	14252
3/29/2016	11:17 AM	19.425	19.425	19.41	19.415	6600
3/29/2016	11:18 AM	19.42	19.42	19.42	19.42	2260
3/29/2016	11:19 AM	19.42	19.42	19.41	19.42	14500
3/29/2016	11:20 AM	19.396	19.41	19.39	19.4	14764
3/29/2016	11:21 AM	19.3841	19.395	19.3841	19.395	8482
3/29/2016	11:22 AM	19.37	19.38	19.36	19.38	15868
3/29/2016	11:23 AM	19.38	19.38	19.3695	19.37	16593
3/29/2016	11:24 AM	19.36	19.3841	19.36	19.3841	14543
3/29/2016	11:25 AM	19.38	19.38	19.36	19.36	1600
3/29/2016	11:26 AM	19.37	19.38	19.37	19.38	12320
3/29/2016	11:27 AM	19.36	19.37	19.35	19.37	10333
3/29/2016	11:28 AM	19.37	19.38	19.37	19.37	3600
3/29/2016	11:29 AM	19.36	19.3617	19.36	19.3617	1600
3/29/2016	11:30 AM	19.35	19.36	19.3498	19.3547	10600
3/29/2016	11:31 AM	19.36	19.365	19.36	19.36	2000
3/29/2016	11:32 AM	19.35	19.35	19.35	19.35	500
3/29/2016	11:33 AM	19.36	19.3641	19.35	19.35	5500
3/29/2016	11:34 AM	19.3661	19.3661	19.361	19.361	4100
3/29/2016	11:35 AM	19.37	19.38	19.37	19.37	5400
3/29/2016	11:36 AM	19.4	19.4	19.37	19.37	18200
3/29/2016	11:37 AM	19.41	19.41	19.39	19.39	4300
3/29/2016	11:38 AM	19.42	19.4242	19.4	19.4099	6200
3/29/2016	11:39 AM	19.4	19.42	19.4	19.42	2600
3/29/2016	11:40 AM	19.389	19.39	19.3783	19.39	6641
3/29/2016	11:41 AM	19.3887	19.39	19.3805	19.39	5800
3/29/2016	11:42 AM	19.37	19.389	19.37	19.389	20110
3/29/2016	11:43 AM	19.39	19.39	19.36	19.37	8200
3/29/2016	11:44 AM	19.39	19.39	19.3877	19.3877	1850
3/29/2016	11:45 AM	19.38	19.39	19.38	19.39	2399
3/29/2016	11:46 AM	19.381	19.381	19.381	19.381	300
3/29/2016	11:47 AM	19.375	19.38	19.37	19.38	3200
3/29/2016	11:48 AM	19.38	19.38	19.3701	19.3701	1100
3/29/2016	11:49 AM	19.35	19.37	19.34	19.37	24800
3/29/2016	11:50 AM	19.3135	19.35	19.31	19.35	24449
3/29/2016	11:51 AM	19.295	19.31	19.28	19.31	78893
3/29/2016	11:52 AM	19.28	19.2933	19.27	19.2933	53795
3/29/2016	11:53 AM	19.29	19.29	19.28	19.28	18005
3/29/2016	11:54 AM	19.3186	19.3199	19.28	19.29	5219
3/29/2016	11:55 AM	19.31	19.32	19.3079	19.315	11831
3/29/2016	11:56 AM	19.3099	19.3139	19.3	19.31	26217
3/29/2016	11:57 AM	19.3039	19.31	19.3039	19.31	9399
3/29/2016	11:58 AM	19.3199	19.3199	19.3	19.31	24703
3/29/2016	11:59 AM	19.33	19.33	19.31	19.31	13100
3/29/2016	12:00 PM	19.335	19.335	19.32	19.33	2880
3/29/2016	12:01 PM	19.34	19.36	19.34	19.34	12000
3/29/2016	12:02 PM	19.3428	19.3499	19.34	19.34	6720
3/29/2016	12:03 PM	19.345	19.349	19.3411	19.3411	1854
3/29/2016	12:04 PM	19.35	19.35	19.35	19.35	1579
3/29/2016	12:05 PM	19.3599	19.36	19.35	19.35	3600
3/29/2016	12:06 PM	19.359	19.36	19.359	19.36	807
3/29/2016	12:07 PM	19.3499	19.35	19.345	19.35	1850
3/29/2016	12:08 PM	19.335	19.345	19.335	19.34	8700
3/29/2016	12:09 PM	19.3441	19.3441	19.3441	19.3441	1000
3/29/2016	12:10 PM	19.35	19.355	19.35	19.3535	8913
3/29/2016	12:11 PM	19.355	19.355	19.35	19.35	550
3/29/2016	12:12 PM	19.349	19.355	19.349	19.355	1900
3/29/2016	12:13 PM	19.34	19.34	19.3399	19.34	9400
3/29/2016	12:14 PM	19.349	19.349	19.34	19.34	2700
3/29/2016	12:15 PM	19.345	19.345	19.34	19.34	1200
3/29/2016	12:16 PM	19.34	19.35	19.34	19.34	3300
3/29/2016	12:17 PM	19.34	19.34	19.33	19.34	4500
3/29/2016	12:18 PM	19.34	19.34	19.33	19.33	2500
3/29/2016	12:19 PM	19.3462	19.3462	19.34	19.34	600
3/29/2016	12:20 PM	19.32	19.34	19.32	19.34	1500
3/29/2016	12:21 PM	19.2	19.32	19.1878	19.3199	121599
3/29/2016	12:22 PM	19.1801	19.21	19.18	19.2	24526
3/29/2016	12:23 PM	19.16	19.195	19.16	19.195	61256
3/29/2016	12:24 PM	19.15	19.16	19.13	19.16	41564
3/29/2016	12:25 PM	19.183	19.19	19.13	19.15	35052
3/29/2016	12:26 PM	19.1799	19.19	19.1601	19.18	19690
3/29/2016	12:27 PM	19.179	19.1865	19.17	19.18	17723
3/29/2016	12:28 PM	19.18	19.19	19.179	19.19	21300
3/29/2016	12:29 PM	19.1001	19.18	19.1	19.18	67950
3/29/2016	12:30 PM	19.09	19.1162	19.0701	19.1	56007
3/29/2016	12:31 PM	19.04	19.08	19.04	19.07	33438
3/29/2016	12:32 PM	19.03	19.055	19.03	19.04	20220
3/29/2016	12:33 PM	19.04	19.05	19.03	19.03	14685
3/29/2016	12:34 PM	19.06	19.07	19.05	19.05	99532
3/29/2016	12:35 PM	19.0685	19.09	19.0599	19.07	26399
3/29/2016	12:36 PM	19.07	19.07	19.05	19.06	22764
3/29/2016	12:37 PM	19.06	19.07	19.05	19.07	14512
3/29/2016	12:38 PM	19.09	19.09	19.059	19.059	4188
3/29/2016	12:39 PM	19.07	19.0824	19.07	19.07	6250
3/29/2016	12:40 PM	19.08	19.08	19.06	19.07	9950
3/29/2016	12:41 PM	19.0399	19.08	19.0399	19.08	19189
3/29/2016	12:42 PM	19.04	19.04	19.025	19.03	12535
3/29/2016	12:43 PM	19.04	19.055	19.04	19.05	13100
3/29/2016	12:44 PM	18.9886	19.05	18.9886	19.04	133301
3/29/2016	12:45 PM	18.969	18.991	18.96	18.9801	45573
3/29/2016	12:46 PM	18.9698	18.97	18.93	18.96	59211
3/29/2016	12:47 PM	18.9499	18.9779	18.94	18.97	23700
3/29/2016	12:48 PM	18.95	18.9563	18.94	18.946	48811
3/29/2016	12:49 PM	18.9563	18.97	18.95	18.95	13052
3/29/2016	12:50 PM	18.986	19.0099	18.96	18.96	36575
3/29/2016	12:51 PM	18.985	18.99	18.97	18.99	30383
3/29/2016	12:52 PM	18.9762	18.995	18.9762	18.995	35334
3/29/2016	12:53 PM	18.98	18.993	18.97	18.98	21542
3/29/2016	12:54 PM	18.9741	18.99	18.97	18.98	39810
3/29/2016	12:55 PM	18.975	18.98	18.97	18.98	5900
3/29/2016	12:56 PM	18.99	18.99	18.97	18.97	16630
3/29/2016	12:57 PM	19	19	18.9888	18.99	5860
3/29/2016	12:58 PM	19.01	19.01	18.998	19.0064	18130
3/29/2016	12:59 PM	19.03	19.03	19.01	19.0101	31000
3/29/2016	1:00 PM	19.01	19.02	19.005	19.02	12170
3/29/2016	1:01 PM	19.01	19.015	19.0057	19.01	2430
3/29/2016	1:02 PM	19.03	19.03	19.01	19.011	11324
3/29/2016	1:03 PM	19.03	19.035	19.01	19.03	18900
3/29/2016	1:04 PM	19.03	19.03	19.02	19.02	1810
3/29/2016	1:05 PM	19.04	19.04	19.0258	19.0275	7950
3/29/2016	1:06 PM	19.07	19.07	19.0301	19.035	34488
3/29/2016	1:07 PM	19.0538	19.09	19.05	19.075	56936
3/29/2016	1:08 PM	19.045	19.06	19.0376	19.05	30306
3/29/2016	1:09 PM	19.05	19.06	19.04	19.05	23162
3/29/2016	1:10 PM	19.01	19.0499	19.01	19.0499	36983
3/29/2016	1:11 PM	19.0101	19.0255	19.005	19.02	18733
3/29/2016	1:12 PM	19.005	19.01	19.005	19.01	21350
3/29/2016	1:13 PM	18.99	19.008	18.98	19.005	16946
3/29/2016	1:14 PM	19	19.01	18.99	18.99	1400
3/29/2016	1:15 PM	18.9966	19.01	18.9966	19	4939
3/29/2016	1:16 PM	18.9762	19	18.971	19	2288
3/29/2016	1:17 PM	18.95	18.98	18.95	18.98	19506
3/29/2016	1:18 PM	18.951	18.96	18.95	18.9538	20822
3/29/2016	1:19 PM	18.95	18.96	18.95	18.955	38395
3/29/2016	1:20 PM	18.9401	18.9401	18.9362	18.94	10025
3/29/2016	1:21 PM	18.9585	18.99	18.95	18.95	68659
3/29/2016	1:22 PM	18.93	18.95	18.91	18.95	34470
3/29/2016	1:23 PM	18.96	18.97	18.9378	18.9378	11200
3/29/2016	1:24 PM	18.9761	18.98	18.96	18.9699	15870
3/29/2016	1:25 PM	18.9863	18.999	18.97	18.97	4370
3/29/2016	1:26 PM	18.97	18.98	18.97	18.98	6252
3/29/2016	1:27 PM	18.98	18.99	18.98	18.985	4000
3/29/2016	1:28 PM	18.961	18.9799	18.961	18.97	2700
3/29/2016	1:29 PM	18.97	18.97	18.96	18.9699	3693
3/29/2016	1:30 PM	18.97	18.98	18.97	18.98	2400
3/29/2016	1:31 PM	18.99	18.99	18.97	18.97	3500
3/29/2016	1:32 PM	18.98	18.99	18.975	18.99	3814
3/29/2016	1:33 PM	18.97	18.97	18.97	18.97	16101
3/29/2016	1:34 PM	18.99	18.99	18.9775	18.9789	17958
3/29/2016	1:35 PM	19	19.01	19	19.005	8638
3/29/2016	1:36 PM	19.015	19.015	18.9905	18.9905	4900
3/29/2016	1:37 PM	19.01	19.01	19	19	3568
3/29/2016	1:38 PM	19.015	19.02	19.01	19.02	13038
3/29/2016	1:39 PM	19	19	18.9995	19	2564
3/29/2016	1:40 PM	18.99	19.009	18.99	19	5979
3/29/2016	1:41 PM	18.97	18.98	18.965	18.98	4400
3/29/2016	1:42 PM	18.9601	18.9651	18.951	18.9651	4340
3/29/2016	1:43 PM	18.9502	18.955	18.9458	18.95	57200
3/29/2016	1:44 PM	18.95	18.95	18.945	18.95	4400
3/29/2016	1:45 PM	18.9602	18.965	18.94	18.95	20183
3/29/2016	1:46 PM	18.93	18.96	18.93	18.96	31900
3/29/2016	1:47 PM	18.94	18.94	18.92	18.93	79950
3/29/2016	1:48 PM	18.9206	18.94	18.92	18.94	11548
3/29/2016	1:49 PM	18.9	18.9238	18.9	18.92	31255
3/29/2016	1:50 PM	18.91	18.93	18.91	18.91	54423
3/29/2016	1:51 PM	18.8999	18.91	18.88	18.91	66120
3/29/2016	1:52 PM	18.89	18.89	18.88	18.89	47800
3/29/2016	1:53 PM	18.8964	18.9095	18.89	18.89	28000
3/29/2016	1:54 PM	18.9	18.9186	18.9	18.9092	3200
3/29/2016	1:55 PM	18.9	18.905	18.892	18.9	6000
3/29/2016	1:56 PM	18.91	18.92	18.91	18.91	21450
3/29/2016	1:57 PM	18.9098	18.9098	18.9035	18.9035	1500
3/29/2016	1:58 PM	18.88	18.91	18.8799	18.9	56021
3/29/2016	1:59 PM	18.9	18.9076	18.89	18.89	8297
3/29/2016	2:00 PM	18.9099	18.91	18.9	18.9024	2100
3/29/2016	2:01 PM	18.91	18.9109	18.9	18.9099	3850
3/29/2016	2:02 PM	18.89	18.91	18.89	18.91	2294
3/29/2016	2:03 PM	18.83	18.87	18.83	18.87	45373
3/29/2016	2:04 PM	18.84	18.84	18.8238	18.8322	40072
3/29/2016	2:05 PM	18.81	18.84	18.8	18.84	49081
3/29/2016	2:06 PM	18.8062	18.82	18.79	18.8	50477
3/29/2016	2:07 PM	18.825	18.83	18.81	18.81	17880
3/29/2016	2:08 PM	18.8201	18.83	18.82	18.829	19375
3/29/2016	2:09 PM	18.791	18.82	18.791	18.82	5506
3/29/2016	2:10 PM	18.8	18.81	18.7901	18.8	8503
3/29/2016	2:11 PM	18.8	18.8195	18.79	18.8001	10372
3/29/2016	2:12 PM	18.8	18.8	18.79	18.7964	20576
3/29/2016	2:13 PM	18.8	18.802	18.7905	18.8	2250
3/29/2016	2:14 PM	18.82	18.83	18.81	18.81	37839
3/29/2016	2:15 PM	18.81	18.82	18.8	18.8186	20251
3/29/2016	2:16 PM	18.79	18.81	18.79	18.81	6700
3/29/2016	2:17 PM	18.78	18.806	18.77	18.8	24589
3/29/2016	2:18 PM	18.751	18.78	18.75	18.78	28281
3/29/2016	2:19 PM	18.7661	18.77	18.75	18.7501	39763
3/29/2016	2:20 PM	18.779	18.78	18.765	18.765	15758
3/29/2016	2:21 PM	18.7699	18.7761	18.75	18.7761	8342
3/29/2016	2:22 PM	18.77	18.77	18.75	18.75	35580
3/29/2016	2:23 PM	18.77	18.7765	18.769	18.7765	7050
3/29/2016	2:24 PM	18.76	18.77	18.76	18.77	13500
3/29/2016	2:25 PM	18.745	18.76	18.745	18.75	19617
3/29/2016	2:26 PM	18.7265	18.7476	18.7243	18.74	25095
3/29/2016	2:27 PM	18.69	18.73	18.69	18.723	93846
3/29/2016	2:28 PM	18.69	18.7	18.67	18.69	51739
3/29/2016	2:29 PM	18.68	18.7	18.68	18.7	47497
3/29/2016	2:30 PM	18.69	18.705	18.685	18.685	18300
3/29/2016	2:31 PM	18.7099	18.7199	18.69	18.69	25482
3/29/2016	2:32 PM	18.72	18.721	18.7092	18.7092	27650
3/29/2016	2:33 PM	18.7	18.73	18.7	18.7254	27389
3/29/2016	2:34 PM	18.705	18.705	18.7001	18.7001	850
3/29/2016	2:35 PM	18.6981	18.71	18.6981	18.7099	16132
3/29/2016	2:36 PM	18.6622	18.69	18.66	18.69	21587
3/29/2016	2:37 PM	18.68	18.68	18.66	18.66	35687
3/29/2016	2:38 PM	18.66	18.69	18.6508	18.68	36310
3/29/2016	2:39 PM	18.6557	18.66	18.64	18.65	107173
3/29/2016	2:40 PM	18.67	18.67	18.641	18.645	10379
3/29/2016	2:41 PM	18.6501	18.66	18.65	18.66	10519
3/29/2016	2:42 PM	18.65	18.66	18.65	18.66	27700
3/29/2016	2:43 PM	18.6657	18.67	18.66	18.66	14890
3/29/2016	2:44 PM	18.65	18.66	18.641	18.66	43647
3/29/2016	2:45 PM	18.64	18.65	18.6337	18.649	47317
3/29/2016	2:46 PM	18.6392	18.6499	18.6392	18.6499	4440
3/29/2016	2:47 PM	18.64	18.6458	18.62	18.63	8473
3/29/2016	2:48 PM	18.66	18.66	18.64	18.64	6450
3/29/2016	2:49 PM	18.68	18.6895	18.665	18.668	45377
3/29/2016	2:50 PM	18.6799	18.6807	18.67	18.68	2000
3/29/2016	2:51 PM	18.67	18.69	18.67	18.69	8037
3/29/2016	2:52 PM	18.675	18.679	18.67	18.679	5700
3/29/2016	2:53 PM	18.675	18.68	18.67	18.67	2329
3/29/2016	2:54 PM	18.69	18.69	18.68	18.68	3085
3/29/2016	2:55 PM	18.72	18.72	18.69	18.691	27397
3/29/2016	2:56 PM	18.72	18.74	18.71	18.71	54983
3/29/2016	2:57 PM	18.74	18.75	18.72	18.72	31100
3/29/2016	2:58 PM	18.745	18.7614	18.735	18.735	96779
3/29/2016	2:59 PM	18.7535	18.755	18.75	18.75	1150
3/29/2016	3:00 PM	18.74	18.75	18.73	18.75	17360
3/29/2016	3:01 PM	18.7499	18.75	18.74	18.745	10050
3/29/2016	3:02 PM	18.757	18.77	18.75	18.755	25230
3/29/2016	3:03 PM	18.7399	18.75	18.73	18.75	9181
3/29/2016	3:04 PM	18.7108	18.735	18.71	18.735	26824
3/29/2016	3:05 PM	18.702	18.71	18.69	18.71	13499
3/29/2016	3:06 PM	18.69	18.7	18.69	18.7	2450
3/29/2016	3:07 PM	18.6781	18.7	18.6781	18.6901	12070
3/29/2016	3:08 PM	18.7	18.7099	18.7	18.7	5400
3/29/2016	3:09 PM	18.6892	18.7	18.68	18.7	16614
3/29/2016	3:10 PM	18.68	18.6857	18.68	18.685	5244
3/29/2016	3:11 PM	18.67	18.675	18.6661	18.67	10600
3/29/2016	3:12 PM	18.68	18.68	18.6601	18.67	9850
3/29/2016	3:13 PM	18.675	18.68	18.675	18.675	16200
3/29/2016	3:14 PM	18.66	18.675	18.66	18.675	4300
3/29/2016	3:15 PM	18.66	18.669	18.655	18.655	12915
3/29/2016	3:16 PM	18.69	18.69	18.66	18.66	7800
3/29/2016	3:17 PM	18.68	18.6858	18.68	18.6858	3300
3/29/2016	3:18 PM	18.662	18.68	18.6616	18.68	5920
3/29/2016	3:19 PM	18.6608	18.6699	18.66	18.66	1600
3/29/2016	3:20 PM	18.66	18.6699	18.66	18.665	7656
3/29/2016	3:21 PM	18.65	18.66	18.6401	18.66	37430
3/29/2016	3:22 PM	18.66	18.66	18.6461	18.6461	5448
3/29/2016	3:23 PM	18.65	18.6699	18.6401	18.66	4402
3/29/2016	3:24 PM	18.65	18.65	18.63	18.65	25913
3/29/2016	3:25 PM	18.645	18.65	18.6368	18.65	25749
3/29/2016	3:26 PM	18.66	18.66	18.65	18.65	6154
3/29/2016	3:27 PM	18.65	18.66	18.65	18.66	3083
3/29/2016	3:28 PM	18.64	18.659	18.64	18.659	3528
3/29/2016	3:29 PM	18.6499	18.6499	18.64	18.64	3800
3/29/2016	3:30 PM	18.65	18.65	18.64	18.644	5228
3/29/2016	3:31 PM	18.67	18.675	18.64	18.645	13068
3/29/2016	3:32 PM	18.68	18.69	18.67	18.67	16306
3/29/2016	3:33 PM	18.71	18.71	18.68	18.68	9335
3/29/2016	3:34 PM	18.7048	18.71	18.6928	18.71	16922
3/29/2016	3:35 PM	18.7199	18.72	18.71	18.71	3150
3/29/2016	3:36 PM	18.73	18.73	18.72	18.72	4556
3/29/2016	3:37 PM	18.73	18.73	18.7208	18.721	6713
3/29/2016	3:38 PM	18.725	18.73	18.72	18.73	12290
3/29/2016	3:39 PM	18.7	18.7199	18.7	18.71	4981
3/29/2016	3:40 PM	18.695	18.7	18.69	18.696	3000
3/29/2016	3:41 PM	18.6999	18.7	18.69	18.69	2407
3/29/2016	3:42 PM	18.67	18.69	18.67	18.69	19189
3/29/2016	3:43 PM	18.6601	18.68	18.6601	18.6699	7249
3/29/2016	3:44 PM	18.71	18.715	18.67	18.67	35086
3/29/2016	3:45 PM	18.725	18.7294	18.707	18.707	7842
3/29/2016	3:46 PM	18.745	18.755	18.73	18.73	18148
3/29/2016	3:47 PM	18.72	18.7457	18.7101	18.74	15446
3/29/2016	3:48 PM	18.71	18.72	18.7	18.7176	28002
3/29/2016	3:49 PM	18.72	18.73	18.72	18.72	12886
3/29/2016	3:50 PM	18.71	18.7184	18.7	18.713	48314
3/29/2016	3:51 PM	18.7	18.73	18.6957	18.7199	31172
3/29/2016	3:52 PM	18.68	18.7	18.6799	18.7	18353
3/29/2016	3:53 PM	18.687	18.69	18.6807	18.69	9381
3/29/2016	3:54 PM	18.67	18.69	18.6643	18.6892	17269
3/29/2016	3:55 PM	18.682	18.69	18.66	18.67	13335
3/29/2016	3:56 PM	18.71	18.71	18.69	18.69	9102
3/29/2016	3:57 PM	18.6735	18.705	18.67	18.705	18804
3/29/2016	3:58 PM	18.66	18.6799	18.66	18.675	22607
3/29/2016	3:59 PM	18.65	18.67	18.65	18.665	182229
3/29/2016	4:00 PM	18.67	18.68	18.63	18.65	128483
3/30/2016	9:31 AM	18.37	18.4	18.32	18.33	202355
3/30/2016	9:32 AM	18.3701	18.38	18.36	18.37	26342
3/30/2016	9:33 AM	18.36	18.38	18.35	18.3701	102112
3/30/2016	9:34 AM	18.36	18.37	18.35	18.37	60036
3/30/2016	9:35 AM	18.35	18.37	18.3362	18.3632	45427
3/30/2016	9:36 AM	18.31	18.34	18.3	18.34	42256
3/30/2016	9:37 AM	18.26	18.33	18.26	18.32	121303
3/30/2016	9:38 AM	18.27	18.28	18.26	18.27	65782
3/30/2016	9:39 AM	18.265	18.27	18.25	18.26	16301
3/30/2016	9:40 AM	18.2	18.2699	18.19	18.2638	124496
3/30/2016	9:41 AM	18.219	18.219	18.1865	18.2	57796
3/30/2016	9:42 AM	18.2138	18.225	18.2	18.2134	91981
3/30/2016	9:43 AM	18.24	18.2465	18.21	18.2136	28653
3/30/2016	9:44 AM	18.2	18.24	18.1878	18.24	66489
3/30/2016	9:45 AM	18.15	18.21	18.15	18.2	67490
3/30/2016	9:46 AM	18.11	18.15	18.1	18.14	158114
3/30/2016	9:47 AM	18.12	18.13	18.1	18.1	83631
3/30/2016	9:48 AM	18.1199	18.13	18.11	18.12	90059
3/30/2016	9:49 AM	18.1	18.111	18.08	18.11	124812
3/30/2016	9:50 AM	18.095	18.11	18.08	18.1	155432
3/30/2016	9:51 AM	18.109	18.109	18.06	18.09	174612
3/30/2016	9:52 AM	18.11	18.117	18.1	18.1	37647
3/30/2016	9:53 AM	18.09	18.115	18.09	18.11	106974
3/30/2016	9:54 AM	18.1	18.11	18.09	18.0942	40600
3/30/2016	9:55 AM	18.12	18.125	18.0976	18.0976	56465
3/30/2016	9:56 AM	18.13	18.14	18.12	18.12	37959
3/30/2016	9:57 AM	18.12	18.13	18.11	18.12	20054
3/30/2016	9:58 AM	18.11	18.12	18.1	18.1199	33605
3/30/2016	9:59 AM	18.11	18.12	18.11	18.11	8471
3/30/2016	10:00 AM	18.1	18.13	18.1	18.1187	51694
3/30/2016	10:01 AM	18.1	18.12	18.0962	18.1	56555
3/30/2016	10:02 AM	18.12	18.13	18.11	18.11	53840
3/30/2016	10:03 AM	18.11	18.13	18.11	18.12	23966
3/30/2016	10:04 AM	18.14	18.14	18.12	18.125	24824
3/30/2016	10:05 AM	18.123	18.14	18.12	18.14	28698
3/30/2016	10:06 AM	18.105	18.13	18.1	18.12	13985
3/30/2016	10:07 AM	18.07	18.1092	18.07	18.109	35826
3/30/2016	10:08 AM	18.09	18.1	18.04	18.07	191606
3/30/2016	10:09 AM	18.1	18.11	18.095	18.1	16300
3/30/2016	10:10 AM	18.09	18.09	18.07	18.089	8650
3/30/2016	10:11 AM	18.055	18.09	18.0505	18.09	13839
3/30/2016	10:12 AM	18.0837	18.09	18.07	18.07	52048
3/30/2016	10:13 AM	18.11	18.1199	18.085	18.085	24085
3/30/2016	10:14 AM	18.11	18.11	18.08	18.11	13662
3/30/2016	10:15 AM	18.1	18.119	18.096	18.11	8726
3/30/2016	10:16 AM	18.0799	18.09	18.07	18.09	15921
3/30/2016	10:17 AM	18.0799	18.09	18.0789	18.081	12529
3/30/2016	10:18 AM	18.1199	18.12	18.08	18.08	11951
3/30/2016	10:19 AM	18.1038	18.12	18.1001	18.11	8450
3/30/2016	10:20 AM	18.0799	18.11	18.0799	18.11	10700
3/30/2016	10:21 AM	18.07	18.08	18.06	18.07	10648
3/30/2016	10:22 AM	18.08	18.08	18.071	18.071	9500
3/30/2016	10:23 AM	18.0971	18.1	18.0699	18.07	27613
3/30/2016	10:24 AM	18.0801	18.0999	18.08	18.09	10350
3/30/2016	10:25 AM	18.11	18.11	18.08	18.08	12132
3/30/2016	10:26 AM	18.1399	18.1399	18.1089	18.11	26950
3/30/2016	10:27 AM	18.0867	18.128	18.0865	18.128	16541
3/30/2016	10:28 AM	18.0935	18.1	18.0935	18.1	4959
3/30/2016	10:29 AM	18.1062	18.12	18.1	18.11	3356
3/30/2016	10:30 AM	18.13	18.14	18.12	18.12	15300
3/30/2016	10:31 AM	18.13	18.13	18.08	18.13	52932
3/30/2016	10:32 AM	18.11	18.139	18.11	18.13	10742
3/30/2016	10:33 AM	18.1	18.11	18.1	18.11	7835
3/30/2016	10:34 AM	18.1	18.12	18.1	18.11	9015
3/30/2016	10:35 AM	18.09	18.1067	18.09	18.09	9600
3/30/2016	10:36 AM	18.11	18.12	18.0989	18.0989	4569
3/30/2016	10:37 AM	18.1	18.11	18.09	18.1	10589
3/30/2016	10:38 AM	18.1	18.11	18.09	18.11	19850
3/30/2016	10:39 AM	18.1	18.1099	18.095	18.1	18410
3/30/2016	10:40 AM	18.135	18.135	18.11	18.11	26443
3/30/2016	10:41 AM	18.12	18.13	18.11	18.1299	2450
3/30/2016	10:42 AM	18.1101	18.12	18.11	18.12	9500
3/30/2016	10:43 AM	18.115	18.1292	18.115	18.12	2211
3/30/2016	10:44 AM	18.12	18.13	18.11	18.115	8124
3/30/2016	10:45 AM	18.1162	18.13	18.115	18.129	16660
3/30/2016	10:46 AM	18.13	18.13	18.105	18.12	3398
3/30/2016	10:47 AM	18.14	18.14	18.1201	18.1201	30710
3/30/2016	10:48 AM	18.17	18.175	18.14	18.14	71279
3/30/2016	10:49 AM	18.14	18.17	18.13	18.17	32148
3/30/2016	10:50 AM	18.15	18.16	18.13	18.14	30235
3/30/2016	10:51 AM	18.155	18.169	18.14	18.1485	78357
3/30/2016	10:52 AM	18.15	18.16	18.15	18.16	29959
3/30/2016	10:53 AM	18.15	18.151	18.14	18.15	15400
3/30/2016	10:54 AM	18.12	18.14	18.12	18.14	6200
3/30/2016	10:55 AM	18.12	18.125	18.11	18.125	3700
3/30/2016	10:56 AM	18.13	18.149	18.1225	18.1225	4226
3/30/2016	10:57 AM	18.13	18.1399	18.12	18.1399	8620
3/30/2016	10:58 AM	18.1299	18.1399	18.1299	18.13	1600
3/30/2016	10:59 AM	18.13	18.14	18.1225	18.126	12600
3/30/2016	11:00 AM	18.13	18.14	18.1099	18.13	20939
3/30/2016	11:01 AM	18.13	18.14	18.1285	18.1392	18149
3/30/2016	11:02 AM	18.1101	18.15	18.11	18.14	26929
3/30/2016	11:03 AM	18.1363	18.1363	18.11	18.11	8028
3/30/2016	11:04 AM	18.12	18.1359	18.12	18.131	19215
3/30/2016	11:05 AM	18.1	18.1167	18.09	18.1167	35016
3/30/2016	11:06 AM	18.11	18.1128	18.09	18.0901	17009
3/30/2016	11:07 AM	18.17	18.17	18.12	18.12	26805
3/30/2016	11:08 AM	18.1753	18.1753	18.16	18.16	36066
3/30/2016	11:09 AM	18.19	18.2	18.1788	18.18	34082
3/30/2016	11:10 AM	18.2099	18.22	18.1801	18.1801	41355
3/30/2016	11:11 AM	18.2	18.21	18.2	18.2	1552
3/30/2016	11:12 AM	18.2162	18.23	18.2	18.2	13878
3/30/2016	11:13 AM	18.23	18.235	18.216	18.22	93828
3/30/2016	11:14 AM	18.23	18.2523	18.23	18.24	73904
3/30/2016	11:15 AM	18.25	18.25	18.235	18.2376	93204
3/30/2016	11:16 AM	18.28	18.29	18.24	18.25	192669
3/30/2016	11:17 AM	18.2999	18.3099	18.28	18.28	114607
3/30/2016	11:18 AM	18.29	18.3	18.29	18.29	128249
3/30/2016	11:19 AM	18.299	18.3	18.28	18.29	112432
3/30/2016	11:20 AM	18.3245	18.325	18.28	18.29	230327
3/30/2016	11:21 AM	18.33	18.34	18.31	18.33	113423
3/30/2016	11:22 AM	18.338	18.349	18.329	18.3301	28270
3/30/2016	11:23 AM	18.32	18.3468	18.311	18.34	35925
3/30/2016	11:24 AM	18.34	18.34	18.31	18.32	22505
3/30/2016	11:25 AM	18.35	18.369	18.34	18.34	14754
3/30/2016	11:26 AM	18.37	18.3767	18.3399	18.35	22427
3/30/2016	11:27 AM	18.3699	18.39	18.3664	18.37	16924
3/30/2016	11:28 AM	18.3583	18.36	18.33	18.36	9394
3/30/2016	11:29 AM	18.35	18.37	18.325	18.36	13485
3/30/2016	11:30 AM	18.38	18.39	18.35	18.35	60379
3/30/2016	11:31 AM	18.4163	18.4199	18.39	18.39	23865
3/30/2016	11:32 AM	18.42	18.44	18.41	18.42	21177
3/30/2016	11:33 AM	18.46	18.46	18.4201	18.4201	28164
3/30/2016	11:34 AM	18.4175	18.4599	18.4175	18.4501	24158
3/30/2016	11:35 AM	18.42	18.44	18.42	18.42	35984
3/30/2016	11:36 AM	18.42	18.44	18.42	18.42	24764
3/30/2016	11:37 AM	18.42	18.42	18.4001	18.42	20781
3/30/2016	11:38 AM	18.45	18.47	18.41	18.41	110071
3/30/2016	11:39 AM	18.44	18.45	18.4301	18.45	24097
3/30/2016	11:40 AM	18.44	18.4464	18.44	18.44	17302
3/30/2016	11:41 AM	18.45	18.46	18.4409	18.4409	27860
3/30/2016	11:42 AM	18.4401	18.45	18.431	18.45	22524
3/30/2016	11:43 AM	18.47	18.47	18.44	18.44	19044
3/30/2016	11:44 AM	18.4459	18.4778	18.44	18.47	27112
3/30/2016	11:45 AM	18.42	18.43	18.411	18.43	11400
3/30/2016	11:46 AM	18.43	18.44	18.43	18.43	14934
3/30/2016	11:47 AM	18.4038	18.43	18.395	18.4299	68292
3/30/2016	11:48 AM	18.39	18.41	18.385	18.409	25103
3/30/2016	11:49 AM	18.39	18.4	18.38	18.38	13175
3/30/2016	11:50 AM	18.39	18.41	18.39	18.39	34455
3/30/2016	11:51 AM	18.38	18.385	18.38	18.385	9869
3/30/2016	11:52 AM	18.399	18.4	18.37	18.37	10300
3/30/2016	11:53 AM	18.38	18.39	18.3738	18.389	30137
3/30/2016	11:54 AM	18.38	18.38	18.3704	18.3704	6400
3/30/2016	11:55 AM	18.375	18.38	18.36	18.379	20400
3/30/2016	11:56 AM	18.3701	18.38	18.37	18.37	10800
3/30/2016	11:57 AM	18.38	18.38	18.37	18.38	22700
3/30/2016	11:58 AM	18.37	18.38	18.36	18.38	2500
3/30/2016	11:59 AM	18.37	18.375	18.3665	18.375	3200
3/30/2016	12:00 PM	18.37	18.38	18.37	18.38	2915
3/30/2016	12:01 PM	18.37	18.37	18.37	18.37	3497
3/30/2016	12:02 PM	18.39	18.39	18.38	18.38	3700
3/30/2016	12:03 PM	18.41	18.41	18.38	18.38	6294
3/30/2016	12:04 PM	18.41	18.42	18.41	18.416	32563
3/30/2016	12:05 PM	18.41	18.41	18.405	18.405	5400
3/30/2016	12:06 PM	18.43	18.43	18.4194	18.4194	9658
3/30/2016	12:07 PM	18.42	18.44	18.42	18.4392	7632
3/30/2016	12:08 PM	18.4288	18.4301	18.4288	18.4301	2850
3/30/2016	12:09 PM	18.424	18.424	18.424	18.424	200
3/30/2016	12:10 PM	18.41	18.41	18.401	18.401	3209
3/30/2016	12:11 PM	18.41	18.4199	18.4	18.4199	3006
3/30/2016	12:12 PM	18.4122	18.4122	18.4	18.4	3800
3/30/2016	12:13 PM	18.37	18.4	18.37	18.4	9500
3/30/2016	12:14 PM	18.3607	18.38	18.36	18.365	43811
3/30/2016	12:15 PM	18.37	18.37	18.35	18.36	19648
3/30/2016	12:16 PM	18.355	18.37	18.35	18.37	1261
3/30/2016	12:17 PM	18.3401	18.35	18.34	18.35	5300
3/30/2016	12:18 PM	18.37	18.37	18.35	18.35	4200
3/30/2016	12:19 PM	18.38	18.38	18.3662	18.3662	300
3/30/2016	12:20 PM	18.38	18.39	18.38	18.39	2800
3/30/2016	12:21 PM	18.39	18.39	18.39	18.39	3310
3/30/2016	12:22 PM	18.39	18.39	18.381	18.381	1145
3/30/2016	12:23 PM	18.401	18.401	18.4	18.4	360
3/30/2016	12:24 PM	18.4	18.4	18.4	18.4	2300
3/30/2016	12:25 PM	18.495	18.499	18.41	18.41	31050
3/30/2016	12:26 PM	18.471	18.5	18.471	18.5	10020
3/30/2016	12:27 PM	18.4538	18.48	18.4538	18.4789	6156
3/30/2016	12:28 PM	18.45	18.46	18.45	18.46	8012
3/30/2016	12:29 PM	18.46	18.46	18.45	18.45	4300
3/30/2016	12:30 PM	18.45	18.46	18.45	18.46	33000
3/30/2016	12:31 PM	18.4499	18.4499	18.44	18.44	2000
3/30/2016	12:32 PM	18.46	18.47	18.445	18.445	12613
3/30/2016	12:33 PM	18.42	18.45	18.4199	18.45	39041
3/30/2016	12:34 PM	18.42	18.43	18.41	18.42	9793
3/30/2016	12:35 PM	18.43	18.43	18.42	18.42	7900
3/30/2016	12:36 PM	18.4235	18.43	18.42	18.42	5800
3/30/2016	12:37 PM	18.46	18.46	18.43	18.43	10000
3/30/2016	12:38 PM	18.49	18.491	18.47	18.47	11513
3/30/2016	12:39 PM	18.48	18.5	18.48	18.4953	22283
3/30/2016	12:40 PM	18.4699	18.4736	18.469	18.4736	2800
3/30/2016	12:41 PM	18.48	18.48	18.4699	18.47	14464
3/30/2016	12:42 PM	18.49	18.49	18.49	18.49	100
3/30/2016	12:43 PM	18.4835	18.5	18.48	18.49	3701
3/30/2016	12:44 PM	18.48	18.4899	18.48	18.4899	7130
3/30/2016	12:45 PM	18.47	18.47	18.45	18.47	13743
3/30/2016	12:46 PM	18.46	18.47	18.46	18.4685	4800
3/30/2016	12:48 PM	18.46	18.46	18.45	18.45	500
3/30/2016	12:49 PM	18.48	18.48	18.4501	18.46	10800
3/30/2016	12:50 PM	18.46	18.4775	18.46	18.4775	2300
3/30/2016	12:51 PM	18.45	18.46	18.45	18.46	3300
3/30/2016	12:52 PM	18.45	18.4501	18.45	18.4501	631
3/30/2016	12:53 PM	18.45	18.45	18.45	18.45	2600
3/30/2016	12:54 PM	18.46	18.46	18.45	18.45	1600
3/30/2016	12:55 PM	18.49	18.49	18.4683	18.4683	1300
3/30/2016	12:56 PM	18.469	18.49	18.469	18.49	3500
3/30/2016	12:57 PM	18.46	18.47	18.46	18.469	4931
3/30/2016	12:58 PM	18.46	18.46	18.4564	18.4564	4000
3/30/2016	12:59 PM	18.431	18.45	18.431	18.45	7034
3/30/2016	1:00 PM	18.4499	18.4499	18.434	18.44	2409
3/30/2016	1:01 PM	18.42	18.44	18.42	18.44	3085
3/30/2016	1:02 PM	18.401	18.41	18.4	18.41	24200
3/30/2016	1:03 PM	18.42	18.42	18.41	18.41	9259
3/30/2016	1:04 PM	18.42	18.42	18.4101	18.415	9578
3/30/2016	1:05 PM	18.43	18.43	18.41	18.41	1500
3/30/2016	1:06 PM	18.42	18.43	18.42	18.43	864
3/30/2016	1:07 PM	18.4465	18.46	18.43	18.44	32386
3/30/2016	1:08 PM	18.47	18.47	18.45	18.45	32128
3/30/2016	1:09 PM	18.45	18.47	18.45	18.47	14600
3/30/2016	1:10 PM	18.45	18.4588	18.45	18.4588	5310
3/30/2016	1:11 PM	18.459	18.47	18.459	18.46	7892
3/30/2016	1:12 PM	18.4504	18.46	18.45	18.45	1699
3/30/2016	1:13 PM	18.4699	18.48	18.46	18.46	5699
3/30/2016	1:14 PM	18.45	18.46	18.45	18.46	1000
3/30/2016	1:15 PM	18.45	18.45	18.44	18.44	1211
3/30/2016	1:16 PM	18.4625	18.4699	18.46	18.46	9727
3/30/2016	1:17 PM	18.465	18.465	18.453	18.455	26217
3/30/2016	1:18 PM	18.466	18.466	18.466	18.466	350
3/30/2016	1:19 PM	18.46	18.4699	18.457	18.4699	5108
3/30/2016	1:20 PM	18.48	18.48	18.47	18.47	656
3/30/2016	1:21 PM	18.47	18.47	18.46	18.47	2921
3/30/2016	1:22 PM	18.47	18.47	18.46	18.47	36077
3/30/2016	1:23 PM	18.467	18.467	18.465	18.4662	3300
3/30/2016	1:24 PM	18.46	18.47	18.46	18.47	9300
3/30/2016	1:25 PM	18.44	18.45	18.4338	18.45	2200
3/30/2016	1:26 PM	18.44	18.44	18.44	18.44	900
3/30/2016	1:27 PM	18.45	18.45	18.431	18.44	32806
3/30/2016	1:28 PM	18.44	18.44	18.4372	18.44	1600
3/30/2016	1:29 PM	18.46	18.46	18.44	18.44	4895
3/30/2016	1:30 PM	18.4699	18.4699	18.46	18.46	1000
3/30/2016	1:31 PM	18.44	18.47	18.44	18.47	5355
3/30/2016	1:32 PM	18.47	18.47	18.45	18.45	2200
3/30/2016	1:33 PM	18.5	18.509	18.48	18.48	34813
3/30/2016	1:34 PM	18.5	18.5	18.49	18.495	6500
3/30/2016	1:35 PM	18.48	18.51	18.48	18.5	23897
3/30/2016	1:36 PM	18.48	18.4855	18.48	18.48	4785
3/30/2016	1:37 PM	18.48	18.48	18.48	18.48	1000
3/30/2016	1:38 PM	18.47	18.47	18.4699	18.47	10568
3/30/2016	1:39 PM	18.47	18.48	18.47	18.47	7399
3/30/2016	1:40 PM	18.46	18.468	18.4543	18.455	7533
3/30/2016	1:41 PM	18.46	18.46	18.46	18.46	600
3/30/2016	1:42 PM	18.4499	18.45	18.4449	18.45	5100
3/30/2016	1:43 PM	18.42	18.44	18.42	18.44	1964
3/30/2016	1:44 PM	18.43	18.43	18.42	18.4201	12490
3/30/2016	1:45 PM	18.4292	18.43	18.42	18.4264	12403
3/30/2016	1:46 PM	18.43	18.43	18.42	18.43	15830
3/30/2016	1:47 PM	18.421	18.425	18.421	18.425	1000
3/30/2016	1:48 PM	18.39	18.42	18.39	18.42	14537
3/30/2016	1:49 PM	18.395	18.401	18.395	18.4	7217
3/30/2016	1:50 PM	18.382	18.3935	18.382	18.39	21700
3/30/2016	1:51 PM	18.38	18.385	18.37	18.385	19300
3/30/2016	1:52 PM	18.38	18.38	18.3799	18.3799	8200
3/30/2016	1:53 PM	18.36	18.3721	18.36	18.37	14206
3/30/2016	1:54 PM	18.37	18.37	18.36	18.36	8951
3/30/2016	1:55 PM	18.38	18.39	18.37	18.37	5600
3/30/2016	1:56 PM	18.375	18.38	18.37	18.38	5950
3/30/2016	1:57 PM	18.37	18.37	18.37	18.37	4878
3/30/2016	1:58 PM	18.3799	18.385	18.37	18.385	17200
3/30/2016	1:59 PM	18.3799	18.38	18.3665	18.3665	8600
3/30/2016	2:00 PM	18.4	18.4	18.37	18.37	7650
3/30/2016	2:01 PM	18.373	18.39	18.373	18.39	6790
3/30/2016	2:02 PM	18.37	18.3775	18.36	18.3764	13250
3/30/2016	2:03 PM	18.384	18.384	18.3765	18.3765	5429
3/30/2016	2:04 PM	18.35	18.385	18.35	18.3835	25725
3/30/2016	2:05 PM	18.3314	18.35	18.3314	18.35	25225
3/30/2016	2:06 PM	18.3435	18.35	18.333	18.333	19402
3/30/2016	2:07 PM	18.33	18.34	18.32	18.34	79335
3/30/2016	2:08 PM	18.32	18.34	18.32	18.33	26886
3/30/2016	2:09 PM	18.3399	18.34	18.32	18.32	26170
3/30/2016	2:10 PM	18.35	18.35	18.3362	18.3362	6800
3/30/2016	2:11 PM	18.36	18.36	18.349	18.349	3800
3/30/2016	2:12 PM	18.36	18.363	18.36	18.36	4627
3/30/2016	2:13 PM	18.36	18.3638	18.3535	18.36	8152
3/30/2016	2:14 PM	18.37	18.37	18.37	18.37	400
3/30/2016	2:15 PM	18.4	18.41	18.38	18.38	77009
3/30/2016	2:16 PM	18.4385	18.4385	18.41	18.41	92240
3/30/2016	2:17 PM	18.43	18.43	18.42	18.43	8800
3/30/2016	2:18 PM	18.4271	18.43	18.42	18.43	22169
3/30/2016	2:19 PM	18.4199	18.42	18.4101	18.42	10070
3/30/2016	2:21 PM	18.41	18.42	18.41	18.42	2377
3/30/2016	2:22 PM	18.42	18.42	18.4008	18.4008	8800
3/30/2016	2:23 PM	18.41	18.41	18.41	18.41	1456
3/30/2016	2:24 PM	18.42	18.42	18.42	18.42	100
3/30/2016	2:25 PM	18.41	18.41	18.41	18.41	1500
3/30/2016	2:26 PM	18.42	18.42	18.41	18.41	2599
3/30/2016	2:27 PM	18.41	18.41	18.4	18.41	5700
3/30/2016	2:28 PM	18.41	18.41	18.4062	18.4064	10529
3/30/2016	2:29 PM	18.37	18.41	18.37	18.41	6094
3/30/2016	2:30 PM	18.3499	18.36	18.3499	18.36	27300
3/30/2016	2:31 PM	18.3364	18.3432	18.33	18.3432	9995
3/30/2016	2:32 PM	18.3438	18.35	18.34	18.34	879
3/30/2016	2:33 PM	18.36	18.36	18.35	18.35	3100
3/30/2016	2:34 PM	18.347	18.347	18.3435	18.3435	1233
3/30/2016	2:35 PM	18.34	18.35	18.34	18.345	19541
3/30/2016	2:36 PM	18.35	18.35	18.34	18.34	3318
3/30/2016	2:37 PM	18.36	18.37	18.36	18.36	9353
3/30/2016	2:38 PM	18.37	18.38	18.36	18.36	12527
3/30/2016	2:39 PM	18.3654	18.3799	18.3654	18.3799	3714
3/30/2016	2:41 PM	18.4	18.41	18.3601	18.3601	7542
3/30/2016	2:42 PM	18.4	18.41	18.4	18.41	17740
3/30/2016	2:43 PM	18.41	18.42	18.4	18.4	24924
3/30/2016	2:44 PM	18.4	18.41	18.399	18.41	3360
3/30/2016	2:45 PM	18.41	18.41	18.4	18.4	1729
3/30/2016	2:46 PM	18.39	18.4	18.39	18.4	2400
3/30/2016	2:47 PM	18.38	18.3991	18.38	18.3991	1900
3/30/2016	2:48 PM	18.37	18.38	18.37	18.38	10335
3/30/2016	2:49 PM	18.35	18.35	18.35	18.35	1300
3/30/2016	2:50 PM	18.3564	18.3564	18.35	18.35	11000
3/30/2016	2:51 PM	18.35	18.35	18.35	18.35	100
3/30/2016	2:52 PM	18.35	18.36	18.35	18.36	2800
3/30/2016	2:53 PM	18.35	18.35	18.35	18.35	2171
3/30/2016	2:54 PM	18.32	18.3461	18.31	18.34	57497
3/30/2016	2:55 PM	18.33	18.33	18.32	18.32	13348
3/30/2016	2:56 PM	18.33	18.33	18.3201	18.3201	8100
3/30/2016	2:57 PM	18.33	18.33	18.33	18.33	3600
3/30/2016	2:59 PM	18.33	18.33	18.324	18.324	5500
3/30/2016	3:00 PM	18.332	18.34	18.332	18.34	5006
3/30/2016	3:01 PM	18.3288	18.35	18.3288	18.34	34464
3/30/2016	3:02 PM	18.29	18.32	18.29	18.32	60823
3/30/2016	3:03 PM	18.3	18.3001	18.29	18.29	5531
3/30/2016	3:04 PM	18.295	18.3	18.2801	18.29	20606
3/30/2016	3:05 PM	18.3099	18.31	18.2901	18.2901	7606
3/30/2016	3:06 PM	18.31	18.31	18.31	18.31	1099
3/30/2016	3:07 PM	18.28	18.29	18.27	18.29	53454
3/30/2016	3:08 PM	18.285	18.29	18.28	18.28	23143
3/30/2016	3:09 PM	18.267	18.285	18.25	18.28	52680
3/30/2016	3:10 PM	18.27	18.27	18.2605	18.27	39100
3/30/2016	3:11 PM	18.289	18.29	18.27	18.28	13775
3/30/2016	3:12 PM	18.27	18.2838	18.27	18.2838	11818
3/30/2016	3:13 PM	18.27	18.27	18.2665	18.27	11500
3/30/2016	3:14 PM	18.27	18.2737	18.27	18.27	8798
3/30/2016	3:15 PM	18.26	18.27	18.26	18.27	14738
3/30/2016	3:16 PM	18.2536	18.255	18.24	18.2501	114049
3/30/2016	3:17 PM	18.265	18.27	18.26	18.26	46998
3/30/2016	3:18 PM	18.2892	18.2892	18.27	18.27	28300
3/30/2016	3:19 PM	18.3036	18.3036	18.29	18.29	10102
3/30/2016	3:20 PM	18.28	18.3	18.28	18.3	5690
3/30/2016	3:21 PM	18.275	18.29	18.275	18.285	17803
3/30/2016	3:22 PM	18.27	18.28	18.27	18.274	19900
3/30/2016	3:23 PM	18.2599	18.26	18.25	18.26	91497
3/30/2016	3:24 PM	18.26	18.26	18.24	18.26	41082
3/30/2016	3:25 PM	18.25	18.257	18.2464	18.257	43182
3/30/2016	3:26 PM	18.26	18.265	18.2499	18.25	22999
3/30/2016	3:27 PM	18.27	18.27	18.255	18.255	16849
3/30/2016	3:28 PM	18.279	18.279	18.2664	18.2743	15400
3/30/2016	3:29 PM	18.25	18.27	18.25	18.27	30307
3/30/2016	3:30 PM	18.2605	18.27	18.25	18.26	14779
3/30/2016	3:31 PM	18.27	18.275	18.26	18.26	3600
3/30/2016	3:32 PM	18.2788	18.28	18.275	18.279	1673
3/30/2016	3:33 PM	18.3	18.3	18.2766	18.2766	15073
3/30/2016	3:34 PM	18.3	18.3	18.29	18.2905	7800
3/30/2016	3:35 PM	18.29	18.3	18.29	18.3	18697
3/30/2016	3:36 PM	18.29	18.29	18.289	18.29	22206
3/30/2016	3:37 PM	18.28	18.2878	18.28	18.2878	4500
3/30/2016	3:38 PM	18.31	18.31	18.29	18.29	9401
3/30/2016	3:39 PM	18.3	18.31	18.2999	18.31	185411
3/30/2016	3:40 PM	18.295	18.3	18.29	18.3	4290
3/30/2016	3:41 PM	18.32	18.32	18.295	18.295	134318
3/30/2016	3:42 PM	18.32	18.33	18.31	18.32	110305
3/30/2016	3:43 PM	18.32	18.33	18.31	18.33	116179
3/30/2016	3:44 PM	18.31	18.3199	18.3	18.3193	86332
3/30/2016	3:45 PM	18.315	18.32	18.3	18.31	48253
3/30/2016	3:46 PM	18.33	18.33	18.315	18.32	14589
3/30/2016	3:47 PM	18.33	18.33	18.31	18.33	41254
3/30/2016	3:48 PM	18.33	18.3399	18.33	18.33	11122
3/30/2016	3:49 PM	18.33	18.33	18.321	18.33	3542
3/30/2016	3:50 PM	18.345	18.3465	18.32	18.33	13818
3/30/2016	3:51 PM	18.32	18.35	18.32	18.35	22453
3/30/2016	3:52 PM	18.32	18.33	18.31	18.33	51520
3/30/2016	3:53 PM	18.34	18.34	18.32	18.32	14207
3/30/2016	3:54 PM	18.36	18.36	18.33	18.33	124639
3/30/2016	3:55 PM	18.36	18.36	18.35	18.35	34470
3/30/2016	3:56 PM	18.365	18.37	18.35	18.35	53254
3/30/2016	3:57 PM	18.38	18.38	18.36	18.37	53761
3/30/2016	3:58 PM	18.39	18.39	18.38	18.38	21299
3/30/2016	3:59 PM	18.38	18.41	18.38	18.39	71022
3/30/2016	4:00 PM	18.39	18.4099	18.3501	18.38	83131
3/31/2016	9:31 AM	18.43	18.43	18.3719	18.4	53157
3/31/2016	9:32 AM	18.43	18.45	18.41	18.44	26175
3/31/2016	9:33 AM	18.3861	18.42	18.3861	18.42	39200
3/31/2016	9:34 AM	18.39	18.4	18.371	18.4	34100
3/31/2016	9:35 AM	18.38	18.4	18.38	18.39	20553
3/31/2016	9:36 AM	18.436	18.44	18.3827	18.3827	27029
3/31/2016	9:37 AM	18.459	18.47	18.43	18.43	31267
3/31/2016	9:38 AM	18.44	18.4599	18.42	18.4599	16497
3/31/2016	9:39 AM	18.42	18.449	18.42	18.43	21611
3/31/2016	9:40 AM	18.4	18.4	18.38	18.39	26100
3/31/2016	9:41 AM	18.4	18.42	18.3905	18.3905	5795
3/31/2016	9:42 AM	18.41	18.43	18.39	18.397	6997
3/31/2016	9:43 AM	18.46	18.49	18.4	18.4	67667
3/31/2016	9:44 AM	18.4501	18.4673	18.4375	18.4375	20775
3/31/2016	9:45 AM	18.41	18.43	18.41	18.43	6720
3/31/2016	9:46 AM	18.42	18.42	18.399	18.4099	32002
3/31/2016	9:47 AM	18.37	18.43	18.36	18.43	20481
3/31/2016	9:48 AM	18.3738	18.4	18.37	18.37	26905
3/31/2016	9:49 AM	18.4	18.4	18.37	18.37	23382
3/31/2016	9:50 AM	18.35	18.39	18.35	18.39	62888
3/31/2016	9:51 AM	18.344	18.36	18.33	18.36	25440
3/31/2016	9:52 AM	18.36	18.37	18.3499	18.35	8439
3/31/2016	9:53 AM	18.4	18.4	18.36	18.36	7725
3/31/2016	9:54 AM	18.41	18.41	18.39	18.4	29034
3/31/2016	9:55 AM	18.43	18.43	18.39	18.4	18959
3/31/2016	9:56 AM	18.4425	18.4425	18.42	18.42	11946
3/31/2016	9:57 AM	18.43	18.45	18.43	18.45	7968
3/31/2016	9:58 AM	18.41	18.44	18.41	18.43	7427
3/31/2016	9:59 AM	18.41	18.4216	18.4	18.41	56649
3/31/2016	10:00 AM	18.42	18.43	18.3992	18.42	9500
3/31/2016	10:01 AM	18.41	18.42	18.4099	18.41	6500
3/31/2016	10:02 AM	18.38	18.415	18.37	18.415	11250
3/31/2016	10:03 AM	18.38	18.3846	18.35	18.3846	11300
3/31/2016	10:04 AM	18.38	18.38	18.37	18.3799	7625
3/31/2016	10:05 AM	18.38	18.38	18.36	18.37	3886
3/31/2016	10:06 AM	18.39	18.39	18.37	18.3865	2900
3/31/2016	10:07 AM	18.35	18.38	18.35	18.38	60920
3/31/2016	10:08 AM	18.36	18.37	18.3369	18.35	25400
3/31/2016	10:09 AM	18.32	18.35	18.32	18.35	19757
3/31/2016	10:10 AM	18.34	18.358	18.33	18.33	18585
3/31/2016	10:11 AM	18.34	18.34	18.329	18.34	12074
3/31/2016	10:12 AM	18.3364	18.3364	18.32	18.32	1100
3/31/2016	10:13 AM	18.34	18.34	18.3369	18.3394	2264
3/31/2016	10:14 AM	18.32	18.34	18.31	18.34	21094
3/31/2016	10:15 AM	18.33	18.34	18.31	18.31	28429
3/31/2016	10:16 AM	18.32	18.32	18.32	18.32	5086
3/31/2016	10:17 AM	18.33	18.33	18.33	18.33	4629
3/31/2016	10:18 AM	18.33	18.33	18.325	18.33	5214
3/31/2016	10:19 AM	18.3	18.34	18.29	18.34	16443
3/31/2016	10:20 AM	18.33	18.34	18.32	18.32	6440
3/31/2016	10:21 AM	18.32	18.32	18.32	18.32	2100
3/31/2016	10:22 AM	18.31	18.31	18.31	18.31	4800
3/31/2016	10:23 AM	18.28	18.3	18.26	18.3	26581
3/31/2016	10:24 AM	18.28	18.285	18.28	18.28	7170
3/31/2016	10:25 AM	18.29	18.29	18.279	18.28	1200
3/31/2016	10:26 AM	18.289	18.289	18.27	18.28	4634
3/31/2016	10:27 AM	18.27	18.28	18.26	18.28	3889
3/31/2016	10:28 AM	18.265	18.27	18.2568	18.27	6687
3/31/2016	10:29 AM	18.28	18.28	18.261	18.27	6850
3/31/2016	10:30 AM	18.31	18.327	18.29	18.29	24224
3/31/2016	10:31 AM	18.321	18.3399	18.31	18.31	13899
3/31/2016	10:32 AM	18.32	18.34	18.3189	18.3399	5797
3/31/2016	10:33 AM	18.3152	18.3152	18.3099	18.31	12925
3/31/2016	10:34 AM	18.28	18.3089	18.28	18.3	6611
3/31/2016	10:35 AM	18.301	18.301	18.29	18.29	3194
3/31/2016	10:36 AM	18.3	18.3052	18.29	18.29	29587
3/31/2016	10:37 AM	18.28	18.3075	18.2799	18.3075	37169
3/31/2016	10:38 AM	18.3	18.3032	18.28	18.285	23842
3/31/2016	10:39 AM	18.3	18.3	18.295	18.295	8450
3/31/2016	10:40 AM	18.3199	18.3199	18.3	18.31	3900
3/31/2016	10:41 AM	18.3	18.32	18.2984	18.32	6461
3/31/2016	10:42 AM	18.26	18.3	18.25	18.3	23618
3/31/2016	10:43 AM	18.259	18.26	18.25	18.26	13711
3/31/2016	10:44 AM	18.259	18.26	18.2584	18.26	2003
3/31/2016	10:45 AM	18.25	18.25	18.248	18.25	2200
3/31/2016	10:46 AM	18.255	18.26	18.255	18.26	2600
3/31/2016	10:47 AM	18.255	18.26	18.25	18.26	2900
3/31/2016	10:48 AM	18.2769	18.2799	18.26	18.26	8640
3/31/2016	10:49 AM	18.2792	18.2792	18.2792	18.2792	200
3/31/2016	10:50 AM	18.29	18.29	18.28	18.28	5284
3/31/2016	10:51 AM	18.26	18.28	18.26	18.28	4003
3/31/2016	10:52 AM	18.27	18.27	18.26	18.2601	7350
3/31/2016	10:53 AM	18.2537	18.27	18.2537	18.27	6530
3/31/2016	10:54 AM	18.24	18.2662	18.24	18.2565	13631
3/31/2016	10:55 AM	18.24	18.247	18.24	18.24	4567
3/31/2016	10:56 AM	18.25	18.25	18.2468	18.2468	767
3/31/2016	10:57 AM	18.25	18.25	18.2399	18.25	3425
3/31/2016	10:58 AM	18.26	18.27	18.26	18.26	3556
3/31/2016	10:59 AM	18.26	18.26	18.26	18.26	743
3/31/2016	11:00 AM	18.271	18.271	18.27	18.27	1053
3/31/2016	11:01 AM	18.27	18.28	18.27	18.27	2200
3/31/2016	11:02 AM	18.27	18.27	18.262	18.265	12386
3/31/2016	11:03 AM	18.25	18.26	18.24	18.26	4735
3/31/2016	11:04 AM	18.2401	18.26	18.2401	18.26	1350
3/31/2016	11:05 AM	18.26	18.26	18.25	18.25	3527
3/31/2016	11:06 AM	18.26	18.27	18.26	18.27	6693
3/31/2016	11:07 AM	18.25	18.27	18.25	18.26	2052
3/31/2016	11:08 AM	18.26	18.2699	18.26	18.26	6973
3/31/2016	11:09 AM	18.25	18.26	18.25	18.26	8239
3/31/2016	11:10 AM	18.26	18.26	18.24	18.24	22272
3/31/2016	11:11 AM	18.25	18.26	18.25	18.26	1900
3/31/2016	11:12 AM	18.25	18.25	18.24	18.24	19728
3/31/2016	11:13 AM	18.25	18.25	18.235	18.24	3311
3/31/2016	11:14 AM	18.254	18.254	18.254	18.254	300
3/31/2016	11:15 AM	18.245	18.245	18.245	18.245	1000
3/31/2016	11:16 AM	18.24	18.24	18.221	18.23	10398
3/31/2016	11:17 AM	18.25	18.26	18.25	18.25	8866
3/31/2016	11:18 AM	18.25	18.25	18.25	18.25	1400
3/31/2016	11:19 AM	18.2599	18.26	18.255	18.26	6448
3/31/2016	11:20 AM	18.245	18.26	18.245	18.25	9428
3/31/2016	11:21 AM	18.27	18.27	18.24	18.24	20712
3/31/2016	11:22 AM	18.27	18.27	18.2535	18.26	6250
3/31/2016	11:23 AM	18.27	18.27	18.27	18.27	2828
3/31/2016	11:24 AM	18.2899	18.29	18.28	18.28	8740
3/31/2016	11:25 AM	18.28	18.2886	18.28	18.28	4400
3/31/2016	11:26 AM	18.3	18.3	18.29	18.29	800
3/31/2016	11:27 AM	18.345	18.345	18.3	18.3	39400
3/31/2016	11:28 AM	18.33	18.3499	18.33	18.3499	37150
3/31/2016	11:29 AM	18.3262	18.34	18.32	18.335	43716
3/31/2016	11:30 AM	18.33	18.341	18.3299	18.33	21065
3/31/2016	11:31 AM	18.2903	18.3211	18.2903	18.32	67700
3/31/2016	11:32 AM	18.31	18.31	18.3	18.3	34406
3/31/2016	11:33 AM	18.3	18.3	18.3	18.3	1200
3/31/2016	11:34 AM	18.31	18.31	18.295	18.3	16628
3/31/2016	11:35 AM	18.34	18.35	18.32	18.32	20966
3/31/2016	11:36 AM	18.34	18.34	18.335	18.34	9757
3/31/2016	11:37 AM	18.34	18.34	18.338	18.338	2400
3/31/2016	11:38 AM	18.3301	18.35	18.3301	18.3478	2900
3/31/2016	11:39 AM	18.34	18.34	18.34	18.34	5800
3/31/2016	11:40 AM	18.3499	18.3499	18.34	18.34	1854
3/31/2016	11:41 AM	18.32	18.34	18.3199	18.34	11395
3/31/2016	11:42 AM	18.3101	18.316	18.3101	18.313	12700
3/31/2016	11:43 AM	18.32	18.329	18.32	18.32	4727
3/31/2016	11:44 AM	18.3167	18.32	18.3167	18.32	3800
3/31/2016	11:45 AM	18.3	18.33	18.3	18.32	5401
3/31/2016	11:46 AM	18.31	18.3137	18.3	18.3	8225
3/31/2016	11:47 AM	18.3	18.311	18.3	18.311	7554
3/31/2016	11:48 AM	18.3	18.3	18.3	18.3	600
3/31/2016	11:49 AM	18.3	18.3	18.289	18.289	1546
3/31/2016	11:50 AM	18.29	18.2999	18.29	18.2999	1300
3/31/2016	11:51 AM	18.29	18.3	18.2815	18.29	53563
3/31/2016	11:52 AM	18.28	18.29	18.27	18.29	45216
3/31/2016	11:53 AM	18.2744	18.2744	18.2744	18.2744	1000
3/31/2016	11:54 AM	18.27	18.27	18.2668	18.2668	247
3/31/2016	11:55 AM	18.28	18.28	18.28	18.28	500
3/31/2016	11:56 AM	18.27	18.27	18.27	18.27	200
3/31/2016	11:57 AM	18.26	18.26	18.25	18.26	7304
3/31/2016	11:58 AM	18.2599	18.2599	18.25	18.255	12230
3/31/2016	11:59 AM	18.2599	18.26	18.2501	18.2501	1350
3/31/2016	12:00 PM	18.2699	18.27	18.26	18.26	26532
3/31/2016	12:01 PM	18.26	18.27	18.26	18.26	2300
3/31/2016	12:02 PM	18.25	18.25	18.25	18.25	685
3/31/2016	12:03 PM	18.2505	18.265	18.25	18.25	9969
3/31/2016	12:04 PM	18.26	18.26	18.26	18.26	200
3/31/2016	12:05 PM	18.25	18.26	18.25	18.26	647
3/31/2016	12:06 PM	18.25	18.25	18.25	18.25	200
3/31/2016	12:07 PM	18.255	18.26	18.255	18.259	1900
3/31/2016	12:08 PM	18.25	18.25	18.25	18.25	600
3/31/2016	12:09 PM	18.2535	18.2535	18.2535	18.2535	1000
3/31/2016	12:10 PM	18.2663	18.2663	18.26	18.26	1200
3/31/2016	12:11 PM	18.261	18.27	18.26	18.27	650
3/31/2016	12:12 PM	18.279	18.29	18.27	18.27	43373
3/31/2016	12:13 PM	18.28	18.28	18.2733	18.2733	52411
3/31/2016	12:14 PM	18.27	18.2859	18.27	18.28	5898
3/31/2016	12:15 PM	18.28	18.28	18.27	18.27	11594
3/31/2016	12:16 PM	18.2692	18.2799	18.265	18.2799	7496
3/31/2016	12:17 PM	18.26	18.279	18.26	18.27	2054
3/31/2016	12:18 PM	18.26	18.26	18.2589	18.2589	1200
3/31/2016	12:19 PM	18.2501	18.264	18.2501	18.254	12000
3/31/2016	12:20 PM	18.25	18.26	18.25	18.26	20695
3/31/2016	12:21 PM	18.25	18.25	18.25	18.25	8745
3/31/2016	12:22 PM	18.25	18.25	18.25	18.25	6700
3/31/2016	12:23 PM	18.25	18.25	18.25	18.25	14100
3/31/2016	12:24 PM	18.25	18.25	18.24	18.25	10937
3/31/2016	12:25 PM	18.2501	18.2501	18.2501	18.2501	163
3/31/2016	12:26 PM	18.25	18.25	18.25	18.25	900
3/31/2016	12:27 PM	18.241	18.241	18.241	18.241	200
3/31/2016	12:28 PM	18.24	18.25	18.24	18.25	3000
3/31/2016	12:29 PM	18.2499	18.2499	18.2499	18.2499	2500
3/31/2016	12:30 PM	18.23	18.248	18.23	18.248	2650
3/31/2016	12:31 PM	18.2301	18.24	18.22	18.2275	6948
3/31/2016	12:32 PM	18.24	18.24	18.23	18.2399	3500
3/31/2016	12:33 PM	18.24	18.25	18.24	18.25	1000
3/31/2016	12:34 PM	18.26	18.26	18.25	18.25	1000
3/31/2016	12:35 PM	18.2669	18.27	18.26	18.26	7700
3/31/2016	12:36 PM	18.27	18.27	18.26	18.26	6266
3/31/2016	12:37 PM	18.26	18.27	18.26	18.27	17774
3/31/2016	12:38 PM	18.25	18.25	18.25	18.25	300
3/31/2016	12:39 PM	18.26	18.26	18.25	18.25	8242
3/31/2016	12:40 PM	18.26	18.26	18.26	18.26	100
3/31/2016	12:41 PM	18.25	18.25	18.25	18.25	100
3/31/2016	12:42 PM	18.26	18.26	18.26	18.26	100
3/31/2016	12:43 PM	18.25	18.25	18.25	18.25	400
3/31/2016	12:44 PM	18.245	18.2501	18.245	18.25	82572
3/31/2016	12:45 PM	18.25	18.25	18.2499	18.25	4022
3/31/2016	12:46 PM	18.24	18.24	18.24	18.24	9354
3/31/2016	12:47 PM	18.2399	18.24	18.2399	18.2399	3600
3/31/2016	12:48 PM	18.24	18.24	18.2399	18.2399	1235
3/31/2016	12:49 PM	18.24	18.24	18.233	18.235	2300
3/31/2016	12:50 PM	18.2564	18.2564	18.2483	18.2483	14901
3/31/2016	12:51 PM	18.26	18.26	18.25	18.2599	4950
3/31/2016	12:52 PM	18.26	18.2699	18.255	18.26	30802
3/31/2016	12:53 PM	18.26	18.26	18.26	18.26	1431
3/31/2016	12:54 PM	18.26	18.26	18.25	18.25	762
3/31/2016	12:55 PM	18.25	18.25	18.25	18.25	2000
3/31/2016	12:56 PM	18.259	18.259	18.25	18.255	1100
3/31/2016	12:57 PM	18.26	18.26	18.26	18.26	300
3/31/2016	12:58 PM	18.27	18.27	18.265	18.265	9000
3/31/2016	12:59 PM	18.3	18.3	18.28	18.28	14478
3/31/2016	1:00 PM	18.2992	18.2992	18.2992	18.2992	1500
3/31/2016	1:01 PM	18.3	18.3	18.29	18.2985	21600
3/31/2016	1:02 PM	18.31	18.31	18.2971	18.2971	9419
3/31/2016	1:03 PM	18.3099	18.32	18.3099	18.32	19792
3/31/2016	1:04 PM	18.309	18.31	18.3	18.3035	22620
3/31/2016	1:05 PM	18.33	18.33	18.3	18.31	44510
3/31/2016	1:06 PM	18.32	18.32	18.3117	18.32	14992
3/31/2016	1:07 PM	18.304	18.3112	18.3	18.31	21800
3/31/2016	1:09 PM	18.3	18.3	18.3	18.3	862
3/31/2016	1:10 PM	18.31	18.315	18.31	18.315	7700
3/31/2016	1:11 PM	18.31	18.32	18.31	18.32	1500
3/31/2016	1:12 PM	18.31	18.31	18.31	18.31	800
3/31/2016	1:13 PM	18.3123	18.32	18.31	18.31	7150
3/31/2016	1:14 PM	18.32	18.32	18.3101	18.317	5500
3/31/2016	1:15 PM	18.329	18.329	18.329	18.329	4000
3/31/2016	1:16 PM	18.3399	18.34	18.3246	18.3246	16882
3/31/2016	1:17 PM	18.33	18.33	18.33	18.33	2200
3/31/2016	1:18 PM	18.325	18.33	18.322	18.33	2100
3/31/2016	1:19 PM	18.32	18.33	18.32	18.329	2180
3/31/2016	1:20 PM	18.345	18.35	18.33	18.33	3400
3/31/2016	1:21 PM	18.335	18.34	18.333	18.34	5900
3/31/2016	1:22 PM	18.33	18.33	18.3264	18.33	2850
3/31/2016	1:23 PM	18.327	18.33	18.32	18.33	3223
3/31/2016	1:24 PM	18.325	18.325	18.325	18.325	1000
3/31/2016	1:25 PM	18.32	18.325	18.3146	18.321	15830
3/31/2016	1:26 PM	18.33	18.33	18.33	18.33	300
3/31/2016	1:27 PM	18.3389	18.3389	18.33	18.33	2200
3/31/2016	1:29 PM	18.36	18.36	18.34	18.35	22045
3/31/2016	1:30 PM	18.36	18.36	18.3594	18.3599	8500
3/31/2016	1:31 PM	18.37	18.37	18.36	18.36	9200
3/31/2016	1:32 PM	18.3799	18.38	18.3641	18.365	24708
3/31/2016	1:33 PM	18.3899	18.39	18.3769	18.3799	4340
3/31/2016	1:34 PM	18.3899	18.39	18.389	18.3899	5900
3/31/2016	1:35 PM	18.39	18.3957	18.385	18.39	4237
3/31/2016	1:36 PM	18.39	18.39	18.38	18.39	3925
3/31/2016	1:37 PM	18.3836	18.3839	18.3836	18.3839	10000
3/31/2016	1:38 PM	18.38	18.3817	18.38	18.3817	400
3/31/2016	1:39 PM	18.387	18.39	18.38	18.38	900
3/31/2016	1:40 PM	18.381	18.39	18.38	18.38	15694
3/31/2016	1:41 PM	18.41	18.41	18.39	18.39	12700
3/31/2016	1:42 PM	18.405	18.42	18.405	18.41	12600
3/31/2016	1:43 PM	18.41	18.41	18.4	18.4035	18640
3/31/2016	1:44 PM	18.42	18.42	18.41	18.42	6913
3/31/2016	1:45 PM	18.4169	18.42	18.41	18.42	6710
3/31/2016	1:46 PM	18.4124	18.42	18.4	18.4199	27800
3/31/2016	1:47 PM	18.418	18.44	18.4115	18.4199	44935
3/31/2016	1:48 PM	18.41	18.42	18.41	18.41	28640
3/31/2016	1:49 PM	18.41	18.43	18.41	18.42	8542
3/31/2016	1:50 PM	18.41	18.4162	18.41	18.4101	7641
3/31/2016	1:51 PM	18.3903	18.4	18.39	18.4	13327
3/31/2016	1:52 PM	18.399	18.4	18.399	18.4	1300
3/31/2016	1:53 PM	18.39	18.391	18.38	18.391	51235
3/31/2016	1:54 PM	18.4	18.4	18.3801	18.3801	6620
3/31/2016	1:55 PM	18.41	18.41	18.4	18.4	1700
3/31/2016	1:56 PM	18.42	18.42	18.408	18.41	5481
3/31/2016	1:57 PM	18.4404	18.45	18.4203	18.4203	22344
3/31/2016	1:58 PM	18.4599	18.4599	18.4483	18.4499	108841
3/31/2016	1:59 PM	18.4399	18.45	18.4399	18.45	8327
3/31/2016	2:00 PM	18.4383	18.4388	18.4383	18.4388	2500
3/31/2016	2:01 PM	18.4485	18.4585	18.44	18.44	7780
3/31/2016	2:02 PM	18.446	18.446	18.4375	18.44	4050
3/31/2016	2:03 PM	18.459	18.459	18.45	18.45	3040
3/31/2016	2:04 PM	18.46	18.461	18.4501	18.4501	5386
3/31/2016	2:05 PM	18.464	18.4699	18.4538	18.464	21440
3/31/2016	2:06 PM	18.4865	18.4865	18.47	18.47	2140
3/31/2016	2:07 PM	18.48	18.4899	18.47	18.4899	8744
3/31/2016	2:08 PM	18.49	18.49	18.481	18.49	14550
3/31/2016	2:09 PM	18.49	18.49	18.485	18.4899	7963
3/31/2016	2:10 PM	18.49	18.515	18.49	18.5	43400
3/31/2016	2:11 PM	18.48	18.49	18.48	18.4899	15975
3/31/2016	2:12 PM	18.49	18.49	18.48	18.4816	7595
3/31/2016	2:13 PM	18.495	18.499	18.4899	18.4899	3100
3/31/2016	2:14 PM	18.5	18.5	18.48	18.49	3850
3/31/2016	2:15 PM	18.49	18.496	18.49	18.495	6200
3/31/2016	2:16 PM	18.48	18.5	18.48	18.5	2700
3/31/2016	2:17 PM	18.48	18.5	18.48	18.49	22500
3/31/2016	2:18 PM	18.45	18.47	18.45	18.47	25919
3/31/2016	2:19 PM	18.45	18.4537	18.4401	18.4537	17900
3/31/2016	2:20 PM	18.45	18.457	18.445	18.4501	3734
3/31/2016	2:21 PM	18.45	18.45	18.448	18.45	3157
3/31/2016	2:22 PM	18.4486	18.4486	18.4486	18.4486	200
3/31/2016	2:23 PM	18.45	18.45	18.4401	18.45	3000
3/31/2016	2:24 PM	18.453	18.46	18.45	18.45	700
3/31/2016	2:25 PM	18.4501	18.4501	18.45	18.45	600
3/31/2016	2:26 PM	18.48	18.49	18.46	18.46	5530
3/31/2016	2:27 PM	18.4861	18.49	18.48	18.48	3967
3/31/2016	2:28 PM	18.5	18.5	18.485	18.49	3903
3/31/2016	2:29 PM	18.5	18.5125	18.5	18.51	15345
3/31/2016	2:30 PM	18.509	18.509	18.5	18.5	823
3/31/2016	2:31 PM	18.5192	18.535	18.51	18.52	30956
3/31/2016	2:32 PM	18.49	18.51	18.49	18.51	12580
3/31/2016	2:33 PM	18.499	18.499	18.49	18.49	5597
3/31/2016	2:34 PM	18.5	18.5	18.495	18.5	15553
3/31/2016	2:35 PM	18.5	18.5	18.499	18.5	3227
3/31/2016	2:36 PM	18.5	18.51	18.4919	18.51	13050
3/31/2016	2:37 PM	18.51	18.519	18.5	18.51	9000
3/31/2016	2:38 PM	18.51	18.51	18.51	18.51	5400
3/31/2016	2:39 PM	18.51	18.51	18.5	18.5063	6169
3/31/2016	2:40 PM	18.5299	18.5299	18.52	18.52	14988
3/31/2016	2:41 PM	18.54	18.55	18.53	18.53	43450
3/31/2016	2:42 PM	18.54	18.549	18.535	18.54	21013
3/31/2016	2:43 PM	18.53	18.54	18.525	18.54	21419
3/31/2016	2:44 PM	18.5462	18.5475	18.5336	18.5336	9580
3/31/2016	2:45 PM	18.55	18.55	18.535	18.54	55946
3/31/2016	2:46 PM	18.53	18.5499	18.53	18.5499	8615
3/31/2016	2:47 PM	18.53	18.53	18.51	18.52	14031
3/31/2016	2:48 PM	18.51	18.53	18.51	18.53	26732
3/31/2016	2:49 PM	18.5399	18.5399	18.507	18.51	17366
3/31/2016	2:50 PM	18.52	18.53	18.52	18.53	13303
3/31/2016	2:51 PM	18.5311	18.5311	18.51	18.51	24442
3/31/2016	2:52 PM	18.5	18.53	18.5	18.53	14419
3/31/2016	2:53 PM	18.5001	18.51	18.49	18.5012	36940
3/31/2016	2:54 PM	18.48	18.505	18.475	18.5	43202
3/31/2016	2:55 PM	18.4624	18.47	18.4601	18.47	13515
3/31/2016	2:56 PM	18.45	18.47	18.45	18.47	10302
3/31/2016	2:57 PM	18.46	18.463	18.46	18.463	9833
3/31/2016	2:58 PM	18.475	18.475	18.4501	18.4501	7862
3/31/2016	2:59 PM	18.48	18.48	18.465	18.47	33867
3/31/2016	3:00 PM	18.475	18.49	18.475	18.48	3399
3/31/2016	3:01 PM	18.4999	18.5	18.48	18.48	4084
3/31/2016	3:02 PM	18.48	18.5	18.48	18.5	34029
3/31/2016	3:03 PM	18.48	18.49	18.475	18.48	17233
3/31/2016	3:04 PM	18.4501	18.48	18.4501	18.4738	110647
3/31/2016	3:05 PM	18.44	18.4531	18.43	18.45	54782
3/31/2016	3:06 PM	18.4357	18.445	18.4357	18.44	8567
3/31/2016	3:07 PM	18.449	18.449	18.44	18.44	2600
3/31/2016	3:08 PM	18.45	18.4599	18.44	18.44	13700
3/31/2016	3:09 PM	18.45	18.45	18.4489	18.45	11000
3/31/2016	3:10 PM	18.45	18.45	18.4437	18.45	900
3/31/2016	3:11 PM	18.469	18.469	18.455	18.455	5195
3/31/2016	3:12 PM	18.46	18.46	18.46	18.46	100
3/31/2016	3:13 PM	18.48	18.49	18.455	18.46	47953
3/31/2016	3:14 PM	18.4799	18.481	18.475	18.48	19441
3/31/2016	3:15 PM	18.46	18.48	18.46	18.48	8774
3/31/2016	3:16 PM	18.45	18.4536	18.45	18.4536	4129
3/31/2016	3:17 PM	18.469	18.47	18.45	18.45	2200
3/31/2016	3:18 PM	18.47	18.47	18.4687	18.47	30803
3/31/2016	3:19 PM	18.46	18.48	18.46	18.47	9572
3/31/2016	3:20 PM	18.4501	18.4636	18.4501	18.4636	10190
3/31/2016	3:21 PM	18.4401	18.45	18.4364	18.45	19240
3/31/2016	3:22 PM	18.4324	18.44	18.431	18.44	23371
3/31/2016	3:23 PM	18.42	18.44	18.42	18.44	9200
3/31/2016	3:24 PM	18.42	18.43	18.42	18.43	4849
3/31/2016	3:25 PM	18.41	18.41	18.4	18.41	50447
3/31/2016	3:26 PM	18.4315	18.435	18.42	18.42	27442
3/31/2016	3:27 PM	18.43	18.43	18.43	18.43	9173
3/31/2016	3:28 PM	18.43	18.43	18.425	18.425	83600
3/31/2016	3:29 PM	18.43	18.43	18.42	18.42	4056
3/31/2016	3:30 PM	18.42	18.44	18.42	18.43	35573
3/31/2016	3:31 PM	18.4	18.42	18.39	18.42	49254
3/31/2016	3:32 PM	18.3601	18.4	18.36	18.4	29729
3/31/2016	3:33 PM	18.39	18.3972	18.37	18.37	14598
3/31/2016	3:34 PM	18.409	18.409	18.39	18.39	7279
3/31/2016	3:35 PM	18.395	18.41	18.395	18.4	29766
3/31/2016	3:36 PM	18.394	18.4099	18.39	18.4	15268
3/31/2016	3:37 PM	18.381	18.4	18.381	18.4	3200
3/31/2016	3:38 PM	18.39	18.39	18.38	18.38	8055
3/31/2016	3:39 PM	18.41	18.41	18.4	18.4069	1100
3/31/2016	3:40 PM	18.42	18.42	18.4	18.4	2640
3/31/2016	3:41 PM	18.468	18.468	18.4101	18.4101	14121
3/31/2016	3:42 PM	18.46	18.46	18.4501	18.46	9262
3/31/2016	3:43 PM	18.44	18.47	18.44	18.45	41730
3/31/2016	3:44 PM	18.44	18.45	18.44	18.445	8811
3/31/2016	3:45 PM	18.43	18.44	18.43	18.4301	9924
3/31/2016	3:46 PM	18.3801	18.425	18.3801	18.42	11865
3/31/2016	3:47 PM	18.38	18.4	18.3718	18.381	12965
3/31/2016	3:48 PM	18.37	18.39	18.36	18.38	43473
3/31/2016	3:49 PM	18.39	18.3999	18.3738	18.38	30394
3/31/2016	3:50 PM	18.39	18.39	18.3799	18.38	13532
3/31/2016	3:51 PM	18.41	18.415	18.39	18.39	20324
3/31/2016	3:52 PM	18.41	18.41	18.4	18.41	9330
3/31/2016	3:53 PM	18.42	18.42	18.41	18.41	11212
3/31/2016	3:54 PM	18.39	18.42	18.39	18.42	8529
3/31/2016	3:55 PM	18.4	18.4036	18.3801	18.39	38785
3/31/2016	3:56 PM	18.43	18.43	18.4	18.4	20729
3/31/2016	3:57 PM	18.45	18.459	18.44	18.44	19408
3/31/2016	3:58 PM	18.49	18.49	18.45	18.45	26171
3/31/2016	3:59 PM	18.46	18.5099	18.455	18.48	41543
3/31/2016	4:00 PM	18.49	18.49	18.4525	18.46	80617
4/1/2016	9:31 AM	18.8	18.83	18.7789	18.79	59664
4/1/2016	9:32 AM	18.77	18.8	18.765	18.781	62824
4/1/2016	9:33 AM	18.8199	18.8199	18.77	18.778	48934
4/1/2016	9:34 AM	18.83	18.84	18.81	18.82	50640
4/1/2016	9:35 AM	18.81	18.85	18.81	18.839	68018
4/1/2016	9:36 AM	18.86	18.8833	18.81	18.81	40057
4/1/2016	9:37 AM	18.812	18.86	18.81	18.86	37507
4/1/2016	9:38 AM	18.7301	18.829	18.7301	18.829	37545
4/1/2016	9:39 AM	18.769	18.7799	18.75	18.759	27035
4/1/2016	9:40 AM	18.7799	18.78	18.74	18.78	53943
4/1/2016	9:41 AM	18.83	18.83	18.77	18.77	16726
4/1/2016	9:42 AM	18.77	18.83	18.77	18.8273	13822
4/1/2016	9:43 AM	18.78	18.79	18.779	18.78	19350
4/1/2016	9:44 AM	18.765	18.78	18.75	18.78	9000
4/1/2016	9:45 AM	18.79	18.79	18.77	18.774	19402
4/1/2016	9:46 AM	18.73	18.8001	18.72	18.8	41661
4/1/2016	9:47 AM	18.74	18.76	18.73	18.73	9400
4/1/2016	9:48 AM	18.7	18.75	18.7	18.74	54292
4/1/2016	9:49 AM	18.68	18.7	18.64	18.6955	62338
4/1/2016	9:50 AM	18.6501	18.67	18.64	18.67	37518
4/1/2016	9:51 AM	18.65	18.6801	18.65	18.66	31581
4/1/2016	9:52 AM	18.68	18.6899	18.65	18.65	21680
4/1/2016	9:53 AM	18.7	18.7	18.68	18.68	9107
4/1/2016	9:54 AM	18.7	18.71	18.7	18.7099	9947
4/1/2016	9:55 AM	18.66	18.7	18.66	18.6962	9994
4/1/2016	9:56 AM	18.66	18.6664	18.63	18.66	17700
4/1/2016	9:57 AM	18.702	18.71	18.69	18.69	4500
4/1/2016	9:58 AM	18.6901	18.699	18.69	18.69	2600
4/1/2016	9:59 AM	18.65	18.69	18.65	18.69	22326
4/1/2016	10:00 AM	18.631	18.6475	18.6299	18.64	5150
4/1/2016	10:01 AM	18.59	18.66	18.59	18.64	91512
4/1/2016	10:02 AM	18.63	18.64	18.5999	18.5999	17699
4/1/2016	10:03 AM	18.635	18.66	18.63	18.65	7200
4/1/2016	10:04 AM	18.61	18.6201	18.6	18.6201	17716
4/1/2016	10:05 AM	18.6	18.63	18.6	18.61	4913
4/1/2016	10:06 AM	18.49	18.58	18.48	18.58	85516
4/1/2016	10:07 AM	18.4501	18.4862	18.441	18.48	39767
4/1/2016	10:08 AM	18.4799	18.4799	18.451	18.46	6600
4/1/2016	10:09 AM	18.47	18.48	18.4661	18.479	17947
4/1/2016	10:10 AM	18.4411	18.47	18.4411	18.4635	16405
4/1/2016	10:11 AM	18.4131	18.4499	18.4131	18.44	23913
4/1/2016	10:12 AM	18.4	18.41	18.39	18.41	19312
4/1/2016	10:13 AM	18.41	18.41	18.3901	18.3901	14220
4/1/2016	10:14 AM	18.4132	18.429	18.4099	18.4099	19250
4/1/2016	10:15 AM	18.41	18.42	18.4	18.4133	17700
4/1/2016	10:16 AM	18.3765	18.42	18.36	18.41	23966
4/1/2016	10:17 AM	18.427	18.427	18.38	18.38	40325
4/1/2016	10:18 AM	18.44	18.44	18.415	18.415	16242
4/1/2016	10:19 AM	18.4399	18.44	18.4301	18.44	5414
4/1/2016	10:20 AM	18.42	18.44	18.42	18.439	15748
4/1/2016	10:21 AM	18.43	18.43	18.41	18.42	14600
4/1/2016	10:22 AM	18.4	18.42	18.3801	18.42	5857
4/1/2016	10:23 AM	18.41	18.411	18.4	18.4	19843
4/1/2016	10:24 AM	18.39	18.41	18.39	18.4	12909
4/1/2016	10:25 AM	18.4062	18.4062	18.4	18.4	2300
4/1/2016	10:26 AM	18.43	18.43	18.4001	18.41	20759
4/1/2016	10:27 AM	18.45	18.46	18.43	18.43	26753
4/1/2016	10:28 AM	18.465	18.465	18.45	18.45	6800
4/1/2016	10:29 AM	18.478	18.478	18.4599	18.46	7898
4/1/2016	10:30 AM	18.458	18.47	18.458	18.47	5151
4/1/2016	10:31 AM	18.4899	18.49	18.4725	18.4725	20718
4/1/2016	10:32 AM	18.4877	18.51	18.4808	18.49	16413
4/1/2016	10:33 AM	18.5	18.5065	18.48	18.49	23000
4/1/2016	10:34 AM	18.47	18.51	18.47	18.51	14835
4/1/2016	10:35 AM	18.47	18.47	18.4557	18.4601	17268
4/1/2016	10:36 AM	18.43	18.462	18.42	18.462	16645
4/1/2016	10:37 AM	18.3848	18.42	18.36	18.42	37091
4/1/2016	10:38 AM	18.3401	18.375	18.34	18.375	42180
4/1/2016	10:39 AM	18.35	18.3537	18.3474	18.35	13790
4/1/2016	10:40 AM	18.34	18.35	18.34	18.35	19181
4/1/2016	10:41 AM	18.34	18.34	18.31	18.33	44272
4/1/2016	10:42 AM	18.3299	18.3399	18.32	18.3399	13620
4/1/2016	10:43 AM	18.3101	18.3101	18.3	18.31	97313
4/1/2016	10:44 AM	18.3	18.317	18.3	18.317	12162
4/1/2016	10:45 AM	18.3261	18.339	18.3	18.3	9999
4/1/2016	10:46 AM	18.33	18.33	18.3299	18.3299	8000
4/1/2016	10:47 AM	18.33	18.33	18.32	18.33	3500
4/1/2016	10:48 AM	18.324	18.324	18.315	18.32	1750
4/1/2016	10:49 AM	18.3001	18.31	18.3	18.31	1500
4/1/2016	10:50 AM	18.3145	18.3201	18.2999	18.3067	42346
4/1/2016	10:51 AM	18.3	18.34	18.3	18.32	41615
4/1/2016	10:52 AM	18.31	18.31	18.3	18.3	7800
4/1/2016	10:53 AM	18.33	18.339	18.3199	18.32	14650
4/1/2016	10:54 AM	18.33	18.33	18.32	18.32	1000
4/1/2016	10:55 AM	18.34	18.34	18.33	18.33	6834
4/1/2016	10:56 AM	18.33	18.359	18.33	18.34	27120
4/1/2016	10:57 AM	18.31	18.34	18.31	18.34	21224
4/1/2016	10:58 AM	18.27	18.3	18.27	18.3	22610
4/1/2016	10:59 AM	18.24	18.27	18.24	18.27	19331
4/1/2016	11:00 AM	18.22	18.26	18.2	18.24	50536
4/1/2016	11:01 AM	18.23	18.2433	18.2081	18.21	30385
4/1/2016	11:02 AM	18.215	18.24	18.21	18.24	20375
4/1/2016	11:03 AM	18.21	18.22	18.2027	18.2158	10765
4/1/2016	11:04 AM	18.2	18.21	18.19	18.21	53774
4/1/2016	11:05 AM	18.18	18.2	18.18	18.2	14977
4/1/2016	11:06 AM	18.2065	18.2065	18.19	18.19	8529
4/1/2016	11:07 AM	18.21	18.21	18.18	18.21	21493
4/1/2016	11:08 AM	18.22	18.22	18.21	18.21	30700
4/1/2016	11:09 AM	18.2299	18.23	18.22	18.22	5999
4/1/2016	11:10 AM	18.22	18.23	18.21	18.23	6101
4/1/2016	11:11 AM	18.24	18.24	18.22	18.22	4400
4/1/2016	11:12 AM	18.24	18.25	18.24	18.25	16069
4/1/2016	11:13 AM	18.19	18.235	18.19	18.23	14985
4/1/2016	11:14 AM	18.21	18.21	18.2	18.2	7540
4/1/2016	11:15 AM	18.21	18.2162	18.21	18.2162	268
4/1/2016	11:16 AM	18.23	18.23	18.21	18.22	15217
4/1/2016	11:17 AM	18.23	18.235	18.22	18.23	11300
4/1/2016	11:18 AM	18.212	18.22	18.21	18.22	6100
4/1/2016	11:19 AM	18.2	18.21	18.1996	18.21	10414
4/1/2016	11:20 AM	18.2	18.21	18.2	18.2096	3350
4/1/2016	11:21 AM	18.2156	18.219	18.2076	18.21	29100
4/1/2016	11:22 AM	18.22	18.2285	18.212	18.22	46412
4/1/2016	11:23 AM	18.23	18.23	18.21	18.22	7300
4/1/2016	11:24 AM	18.23	18.24	18.23	18.24	12162
4/1/2016	11:25 AM	18.23	18.24	18.2201	18.2201	11355
4/1/2016	11:26 AM	18.215	18.2299	18.21	18.2299	17600
4/1/2016	11:27 AM	18.22	18.22	18.2	18.21	10669
4/1/2016	11:28 AM	18.2	18.22	18.2	18.22	9725
4/1/2016	11:29 AM	18.18	18.2	18.18	18.2	2975
4/1/2016	11:30 AM	18.19	18.19	18.16	18.18	10826
4/1/2016	11:31 AM	18.169	18.19	18.1601	18.19	5100
4/1/2016	11:32 AM	18.17	18.17	18.15	18.16	12100
4/1/2016	11:33 AM	18.1593	18.1793	18.1538	18.169	4125
4/1/2016	11:34 AM	18.1561	18.16	18.15	18.16	5701
4/1/2016	11:35 AM	18.14	18.16	18.14	18.16	26693
4/1/2016	11:36 AM	18.1	18.14	18.1	18.14	53233
4/1/2016	11:37 AM	18.1275	18.1275	18.1	18.1	65494
4/1/2016	11:38 AM	18.12	18.13	18.12	18.1238	3704
4/1/2016	11:39 AM	18.14	18.14	18.13	18.13	6065
4/1/2016	11:40 AM	18.1437	18.1456	18.14	18.14	1317
4/1/2016	11:41 AM	18.1	18.13	18.09	18.13	38249
4/1/2016	11:42 AM	18.12	18.12	18.1	18.1	11944
4/1/2016	11:43 AM	18.118	18.12	18.118	18.12	4500
4/1/2016	11:44 AM	18.125	18.125	18.11	18.111	17290
4/1/2016	11:45 AM	18.11	18.13	18.11	18.13	2832
4/1/2016	11:46 AM	18.121	18.121	18.1162	18.117	14002
4/1/2016	11:47 AM	18.13	18.14	18.12	18.12	20697
4/1/2016	11:48 AM	18.11	18.125	18.11	18.125	4700
4/1/2016	11:49 AM	18.1	18.11	18.0976	18.11	10079
4/1/2016	11:50 AM	18.14	18.14	18.1	18.103	21920
4/1/2016	11:51 AM	18.159	18.16	18.14	18.14	33260
4/1/2016	11:52 AM	18.18	18.1894	18.159	18.159	71828
4/1/2016	11:53 AM	18.16	18.18	18.1562	18.1745	41684
4/1/2016	11:54 AM	18.18	18.18	18.16	18.165	12144
4/1/2016	11:55 AM	18.21	18.2163	18.19	18.19	13715
4/1/2016	11:56 AM	18.22	18.22	18.21	18.21	2400
4/1/2016	11:57 AM	18.2201	18.229	18.205	18.205	17515
4/1/2016	11:58 AM	18.2091	18.2299	18.2	18.2294	19727
4/1/2016	11:59 AM	18.2	18.21	18.2	18.21	1274
4/1/2016	12:00 PM	18.2	18.2038	18.19	18.2	1385
4/1/2016	12:01 PM	18.16	18.2	18.16	18.2	65556
4/1/2016	12:02 PM	18.1624	18.1624	18.16	18.16	318
4/1/2016	12:03 PM	18.17	18.18	18.17	18.17	10654
4/1/2016	12:04 PM	18.1799	18.1799	18.169	18.169	330
4/1/2016	12:05 PM	18.19	18.1999	18.18	18.19	11448
4/1/2016	12:06 PM	18.21	18.21	18.19	18.19	7465
4/1/2016	12:07 PM	18.2	18.2012	18.2	18.2	2860
4/1/2016	12:08 PM	18.2	18.205	18.2	18.2	1905
4/1/2016	12:09 PM	18.19	18.2	18.19	18.2	1500
4/1/2016	12:10 PM	18.2	18.2	18.2	18.2	2537
4/1/2016	12:11 PM	18.1963	18.21	18.1963	18.201	3305
4/1/2016	12:12 PM	18.21	18.21	18.19	18.19	6400
4/1/2016	12:13 PM	18.197	18.22	18.197	18.22	14942
4/1/2016	12:14 PM	18.2	18.2	18.1976	18.1985	900
4/1/2016	12:15 PM	18.2	18.21	18.2	18.2001	7100
4/1/2016	12:16 PM	18.2199	18.2199	18.21	18.21	200
4/1/2016	12:17 PM	18.19	18.21	18.19	18.21	1220
4/1/2016	12:18 PM	18.19	18.19	18.19	18.19	519
4/1/2016	12:19 PM	18.21	18.21	18.19	18.19	4736
4/1/2016	12:20 PM	18.22	18.22	18.21	18.21	2400
4/1/2016	12:21 PM	18.27	18.2794	18.22	18.22	35534
4/1/2016	12:22 PM	18.26	18.28	18.26	18.27	97930
4/1/2016	12:23 PM	18.26	18.27	18.26	18.27	900
4/1/2016	12:24 PM	18.27	18.27	18.27	18.27	4000
4/1/2016	12:25 PM	18.27	18.27	18.26	18.27	7394
4/1/2016	12:26 PM	18.2532	18.265	18.2532	18.265	6497
4/1/2016	12:27 PM	18.24	18.2608	18.24	18.26	13515
4/1/2016	12:28 PM	18.2499	18.25	18.24	18.245	3900
4/1/2016	12:29 PM	18.25	18.25	18.25	18.25	1100
4/1/2016	12:30 PM	18.261	18.261	18.25	18.25	9975
4/1/2016	12:31 PM	18.29	18.2932	18.2669	18.2669	11466
4/1/2016	12:32 PM	18.3	18.3099	18.29	18.29	14780
4/1/2016	12:33 PM	18.2963	18.3	18.29	18.3	2100
4/1/2016	12:34 PM	18.29	18.2994	18.29	18.2994	11932
4/1/2016	12:35 PM	18.29	18.29	18.28	18.28	2800
4/1/2016	12:36 PM	18.29	18.29	18.28	18.29	3100
4/1/2016	12:37 PM	18.25	18.28	18.25	18.27	5850
4/1/2016	12:38 PM	18.25	18.25	18.25	18.25	500
4/1/2016	12:39 PM	18.25	18.25	18.25	18.25	522
4/1/2016	12:40 PM	18.2693	18.2693	18.249	18.249	6279
4/1/2016	12:41 PM	18.22	18.26	18.22	18.26	24934
4/1/2016	12:42 PM	18.23	18.2305	18.21	18.22	49059
4/1/2016	12:43 PM	18.2294	18.2294	18.22	18.22	5152
4/1/2016	12:44 PM	18.24	18.24	18.23	18.23	6500
4/1/2016	12:45 PM	18.23	18.235	18.23	18.23	6460
4/1/2016	12:46 PM	18.22	18.22	18.22	18.22	600
4/1/2016	12:47 PM	18.2157	18.2201	18.2157	18.2199	1200
4/1/2016	12:48 PM	18.2106	18.22	18.2106	18.22	6242
4/1/2016	12:49 PM	18.19	18.201	18.19	18.2	15002
4/1/2016	12:50 PM	18.1963	18.1963	18.18	18.1801	17113
4/1/2016	12:51 PM	18.21	18.21	18.2	18.2	5000
4/1/2016	12:52 PM	18.19	18.21	18.19	18.21	10069
4/1/2016	12:53 PM	18.2	18.2	18.2	18.2	2590
4/1/2016	12:54 PM	18.2	18.2	18.181	18.1915	24721
4/1/2016	12:55 PM	18.21	18.21	18.2	18.2	2800
4/1/2016	12:56 PM	18.2	18.21	18.2	18.2067	5005
4/1/2016	12:57 PM	18.19	18.2	18.1807	18.19	45400
4/1/2016	12:58 PM	18.16	18.1999	18.15	18.1999	33957
4/1/2016	12:59 PM	18.1701	18.18	18.16	18.16	13167
4/1/2016	1:00 PM	18.1899	18.1899	18.175	18.18	6194
4/1/2016	1:01 PM	18.19	18.19	18.18	18.18	10600
4/1/2016	1:02 PM	18.17	18.19	18.16	18.19	44895
4/1/2016	1:03 PM	18.16	18.1786	18.16	18.17	15905
4/1/2016	1:04 PM	18.16	18.16	18.16	18.16	3700
4/1/2016	1:05 PM	18.155	18.16	18.155	18.16	400
4/1/2016	1:06 PM	18.17	18.17	18.1563	18.1563	8872
4/1/2016	1:07 PM	18.168	18.1794	18.168	18.1794	3550
4/1/2016	1:08 PM	18.1662	18.17	18.16	18.17	2850
4/1/2016	1:09 PM	18.17	18.17	18.17	18.17	2800
4/1/2016	1:10 PM	18.17	18.18	18.1601	18.17	1695
4/1/2016	1:11 PM	18.1689	18.1689	18.1689	18.1689	100
4/1/2016	1:12 PM	18.16	18.1699	18.16	18.16	8279
4/1/2016	1:13 PM	18.13	18.15	18.1243	18.15	8942
4/1/2016	1:14 PM	18.13	18.1308	18.13	18.1308	2794
4/1/2016	1:15 PM	18.1225	18.125	18.12	18.12	5350
4/1/2016	1:16 PM	18.12	18.12	18.12	18.12	13133
4/1/2016	1:17 PM	18.106	18.11	18.1	18.11	18815
4/1/2016	1:18 PM	18.1128	18.1128	18.11	18.11	1400
4/1/2016	1:19 PM	18.11	18.12	18.11	18.12	12000
4/1/2016	1:20 PM	18.12	18.12	18.1	18.1	11651
4/1/2016	1:21 PM	18.1101	18.1101	18.11	18.11	1100
4/1/2016	1:22 PM	18.09	18.11	18.09	18.11	20247
4/1/2016	1:23 PM	18.09	18.09	18.08	18.09	9273
4/1/2016	1:24 PM	18.1	18.106	18.09	18.09	10759
4/1/2016	1:25 PM	18.1099	18.11	18.105	18.11	6392
4/1/2016	1:26 PM	18.12	18.13	18.11	18.11	5693
4/1/2016	1:27 PM	18.1001	18.12	18.1001	18.1163	5180
4/1/2016	1:28 PM	18.09	18.11	18.07	18.11	16834
4/1/2016	1:29 PM	18.09	18.1	18.09	18.0902	18700
4/1/2016	1:30 PM	18.0963	18.1	18.09	18.1	14040
4/1/2016	1:31 PM	18.09	18.09	18.09	18.09	7300
4/1/2016	1:32 PM	18.1	18.11	18.1	18.1	4110
4/1/2016	1:33 PM	18.09	18.1	18.09	18.1	862
4/1/2016	1:34 PM	18.0743	18.09	18.0743	18.09	9515
4/1/2016	1:35 PM	18.0791	18.0791	18.07	18.07	2740
4/1/2016	1:36 PM	18.08	18.09	18.07	18.07	28691
4/1/2016	1:37 PM	18.0893	18.1	18.08	18.08	6980
4/1/2016	1:38 PM	18.095	18.1	18.09	18.09	400
4/1/2016	1:39 PM	18.09	18.1	18.09	18.09	13900
4/1/2016	1:40 PM	18.065	18.08	18.06	18.08	16000
4/1/2016	1:41 PM	18.07	18.07	18.067	18.067	900
4/1/2016	1:42 PM	18.07	18.0755	18.07	18.07	500
4/1/2016	1:43 PM	18.055	18.08	18.05	18.08	13365
4/1/2016	1:44 PM	18.04	18.05	18.03	18.05	16124
4/1/2016	1:45 PM	18.05	18.0537	18.05	18.05	6555
4/1/2016	1:46 PM	18.0555	18.0591	18.05	18.05	1240
4/1/2016	1:47 PM	18.05	18.06	18.05	18.06	5699
4/1/2016	1:48 PM	18.0499	18.05	18.0412	18.0412	2000
4/1/2016	1:49 PM	18.04	18.05	18.04	18.05	10400
4/1/2016	1:50 PM	18.04	18.05	18.0341	18.04	15139
4/1/2016	1:51 PM	18.03	18.045	18.03	18.045	15500
4/1/2016	1:52 PM	18.022	18.04	18.02	18.032	16220
4/1/2016	1:53 PM	18.04	18.0439	18.03	18.03	4827
4/1/2016	1:54 PM	18.04	18.05	18.04	18.0499	10800
4/1/2016	1:55 PM	18.0499	18.0499	18.036	18.036	1850
4/1/2016	1:56 PM	18.05	18.05	18.04	18.04	7700
4/1/2016	1:57 PM	18.0599	18.06	18.041	18.05	9906
4/1/2016	1:58 PM	18.05	18.06	18.05	18.06	400
4/1/2016	1:59 PM	18.08	18.09	18.06	18.06	8962
4/1/2016	2:00 PM	18.07	18.07	18.07	18.07	200
4/1/2016	2:01 PM	18.0899	18.09	18.07	18.07	5099
4/1/2016	2:02 PM	18.09	18.09	18.09	18.09	1967
4/1/2016	2:03 PM	18.09	18.09	18.0899	18.0899	600
4/1/2016	2:04 PM	18.0701	18.08	18.07	18.08	3099
4/1/2016	2:05 PM	18.05	18.07	18.05	18.07	3385
4/1/2016	2:06 PM	18.059	18.059	18.0539	18.0539	2000
4/1/2016	2:07 PM	18.05	18.05	18.05	18.05	1600
4/1/2016	2:08 PM	18.04	18.05	18.039	18.05	2300
4/1/2016	2:09 PM	18.03	18.04	18.03	18.04	20000
4/1/2016	2:10 PM	18.03	18.03	18.02	18.03	6000
4/1/2016	2:11 PM	18.0299	18.0299	18.0201	18.0201	4000
4/1/2016	2:12 PM	18.0365	18.04	18.02	18.02	10650
4/1/2016	2:13 PM	18.04	18.0499	18.03	18.03	16642
4/1/2016	2:14 PM	18.0438	18.05	18.04	18.04	11400
4/1/2016	2:15 PM	18.035	18.0401	18.03	18.04	5752
4/1/2016	2:16 PM	18.03	18.03	18.02	18.03	22699
4/1/2016	2:17 PM	18.036	18.036	18.02	18.03	14866
4/1/2016	2:18 PM	18.04	18.04	18.04	18.04	2000
4/1/2016	2:19 PM	18.05	18.05	18.0475	18.05	5300
4/1/2016	2:20 PM	18.0699	18.0699	18.06	18.06	779
4/1/2016	2:21 PM	18.06	18.065	18.055	18.065	7408
4/1/2016	2:22 PM	18.07	18.08	18.06	18.06	9199
4/1/2016	2:23 PM	18.06	18.07	18.06	18.06	4100
4/1/2016	2:24 PM	18.06	18.06	18.06	18.06	1861
4/1/2016	2:26 PM	18.05	18.0562	18.03	18.0562	17693
4/1/2016	2:27 PM	18.06	18.06	18.05	18.05	7860
4/1/2016	2:28 PM	18.09	18.09	18.0635	18.0635	19546
4/1/2016	2:29 PM	18.0889	18.09	18.0889	18.09	1700
4/1/2016	2:30 PM	18.08	18.09	18.08	18.09	7800
4/1/2016	2:31 PM	18.07	18.075	18.06	18.075	9600
4/1/2016	2:32 PM	18.08	18.08	18.07	18.07	3700
4/1/2016	2:33 PM	18.09	18.09	18.08	18.08	3600
4/1/2016	2:34 PM	18.074	18.0899	18.074	18.08	5950
4/1/2016	2:35 PM	18.045	18.07	18.045	18.07	2532
4/1/2016	2:36 PM	18.05	18.05	18.0499	18.0499	2150
4/1/2016	2:37 PM	18.04	18.04	18.03	18.04	6161
4/1/2016	2:38 PM	18.01	18.03	17.99	18.03	210661
4/1/2016	2:39 PM	18.001	18.01	18.001	18.01	13000
4/1/2016	2:40 PM	18.01	18.01	18.0001	18.003	4422
4/1/2016	2:41 PM	18.0099	18.015	18	18.01	15350
4/1/2016	2:42 PM	18	18.01	17.999	18.01	3500
4/1/2016	2:43 PM	17.9963	18.0063	17.99	17.9999	5650
4/1/2016	2:44 PM	18	18.01	17.98	17.99	15787
4/1/2016	2:45 PM	18	18.005	17.995	18	9144
4/1/2016	2:46 PM	17.9899	17.9964	17.97	17.9964	46316
4/1/2016	2:47 PM	17.975	17.99	17.975	17.989	15058
4/1/2016	2:48 PM	17.99	17.99	17.98	17.98	4400
4/1/2016	2:49 PM	17.9899	17.995	17.9881	17.995	6150
4/1/2016	2:50 PM	17.98	17.9848	17.98	17.9831	3800
4/1/2016	2:51 PM	17.98	17.99	17.98	17.9865	7022
4/1/2016	2:52 PM	17.9696	17.98	17.9696	17.98	35918
4/1/2016	2:53 PM	17.96	17.9693	17.951	17.9693	21538
4/1/2016	2:54 PM	17.99	17.9901	17.9699	17.9699	16966
4/1/2016	2:55 PM	17.99	17.9985	17.9854	17.99	10600
4/1/2016	2:56 PM	17.989	17.99	17.98	17.98	11850
4/1/2016	2:57 PM	18	18	17.986	17.986	13986
4/1/2016	2:58 PM	17.995	18.0078	17.995	18.0078	8685
4/1/2016	2:59 PM	17.9993	18	17.9908	17.999	1133
4/1/2016	3:00 PM	18	18.0193	17.9992	17.9992	14199
4/1/2016	3:01 PM	17.99	18.01	17.99	17.999	13354
4/1/2016	3:02 PM	17.985	17.99	17.985	17.99	1900
4/1/2016	3:03 PM	17.98	17.9899	17.97	17.985	6200
4/1/2016	3:04 PM	17.9799	17.989	17.9799	17.989	900
4/1/2016	3:05 PM	17.98	17.99	17.9725	17.98	8963
4/1/2016	3:06 PM	17.98	17.9837	17.97	17.97	7228
4/1/2016	3:07 PM	17.9701	17.99	17.9701	17.98	12050
4/1/2016	3:08 PM	17.9875	17.99	17.98	17.98	11921
4/1/2016	3:09 PM	17.9801	17.995	17.9801	17.99	19549
4/1/2016	3:10 PM	17.9829	17.99	17.97	17.98	13920
4/1/2016	3:11 PM	17.99	17.99	17.98	17.99	9524
4/1/2016	3:12 PM	17.99	17.999	17.99	17.99	3650
4/1/2016	3:13 PM	17.99	17.99	17.985	17.99	5556
4/1/2016	3:14 PM	17.98	17.9855	17.9601	17.9855	20176
4/1/2016	3:15 PM	18	18.01	17.9801	17.981	27214
4/1/2016	3:16 PM	18.015	18.0199	17.9965	18	22039
4/1/2016	3:17 PM	18.0155	18.02	18.01	18.0125	6660
4/1/2016	3:18 PM	17.9999	18.01	17.9999	18.01	7300
4/1/2016	3:19 PM	18.01	18.02	18	18	18388
4/1/2016	3:20 PM	17.99	18.015	17.99	18.01	4198
4/1/2016	3:21 PM	17.9945	18.0024	17.9945	18	8325
4/1/2016	3:22 PM	18	18	17.9901	17.9901	1150
4/1/2016	3:23 PM	18	18.01	17.9938	18.007	27134
4/1/2016	3:24 PM	18	18	18	18	900
4/1/2016	3:25 PM	18.02	18.02	18	18	10377
4/1/2016	3:26 PM	18.01	18.02	18.01	18.02	4561
4/1/2016	3:27 PM	18.01	18.01	17.991	18	7694
4/1/2016	3:28 PM	17.9999	18	17.99	18	5200
4/1/2016	3:29 PM	17.99	17.995	17.99	17.995	7143
4/1/2016	3:30 PM	17.97	17.99	17.97	17.98	8896
4/1/2016	3:31 PM	17.96	17.98	17.96	17.98	9362
4/1/2016	3:32 PM	17.96	17.97	17.95	17.965	15617
4/1/2016	3:33 PM	17.94	17.96	17.935	17.96	93859
4/1/2016	3:34 PM	17.9494	17.95	17.94	17.94	11245
4/1/2016	3:35 PM	17.93	17.945	17.92	17.94	61106
4/1/2016	3:36 PM	17.92	17.94	17.92	17.93	24804
4/1/2016	3:37 PM	17.919	17.93	17.91	17.93	24362
4/1/2016	3:38 PM	17.91	17.92	17.9	17.91	51866
4/1/2016	3:39 PM	17.92	17.93	17.919	17.919	28195
4/1/2016	3:40 PM	17.92	17.94	17.92	17.9299	22701
4/1/2016	3:41 PM	17.93	17.9361	17.92	17.93	11191
4/1/2016	3:42 PM	17.92	17.93	17.91	17.93	49991
4/1/2016	3:43 PM	17.92	17.9262	17.9135	17.9262	26980
4/1/2016	3:44 PM	17.91	17.927	17.91	17.92	9454
4/1/2016	3:45 PM	17.91	17.9193	17.9039	17.91	20252
4/1/2016	3:46 PM	17.9	17.9187	17.8838	17.91	120687
4/1/2016	3:47 PM	17.89	17.9	17.88	17.89	87639
4/1/2016	3:48 PM	17.8791	17.89	17.875	17.881	138323
4/1/2016	3:49 PM	17.881	17.8885	17.863	17.88	27960
4/1/2016	3:50 PM	17.87	17.885	17.87	17.88	67590
4/1/2016	3:51 PM	17.889	17.89	17.86	17.86	66118
4/1/2016	3:52 PM	17.9	17.9	17.88	17.887	64246
4/1/2016	3:53 PM	17.92	17.92	17.8993	17.9	180251
4/1/2016	3:54 PM	17.92	17.93	17.91	17.92	40089
4/1/2016	3:55 PM	17.94	17.94	17.92	17.9276	108082
4/1/2016	3:56 PM	17.9299	17.9499	17.92	17.9304	80930
4/1/2016	3:57 PM	17.94	17.94	17.92	17.92	24811
4/1/2016	3:58 PM	17.9208	17.94	17.91	17.94	86675
4/1/2016	3:59 PM	17.9	17.93	17.89	17.9299	124123
4/1/2016	4:00 PM	17.87	17.9099	17.86	17.9099	94739
4/4/2016	9:31 AM	17.95	17.96	17.93	17.93	26537
4/4/2016	9:32 AM	17.94	17.96	17.93	17.95	11033
4/4/2016	9:33 AM	17.9499	17.96	17.93	17.9423	32233
4/4/2016	9:34 AM	17.93	17.9464	17.92	17.94	15202
4/4/2016	9:35 AM	17.93	17.94	17.92	17.92	32556
4/4/2016	9:36 AM	17.955	17.9599	17.93	17.93	26495
4/4/2016	9:37 AM	17.96	17.98	17.92	17.95	46238
4/4/2016	9:38 AM	17.92	17.97	17.92	17.97	82038
4/4/2016	9:39 AM	17.9399	17.9399	17.92	17.93	8849
4/4/2016	9:40 AM	17.89	17.93	17.89	17.93	51246
4/4/2016	9:41 AM	17.91	17.92	17.9	17.9	19337
4/4/2016	9:42 AM	17.94	17.94	17.9	17.91	14301
4/4/2016	9:43 AM	17.9215	17.94	17.91	17.94	18840
4/4/2016	9:44 AM	17.922	17.922	17.91	17.92	25807
4/4/2016	9:45 AM	17.93	17.94	17.92	17.92	30703
4/4/2016	9:46 AM	17.92	17.93	17.919	17.919	17690
4/4/2016	9:47 AM	17.92	17.925	17.905	17.92	34392
4/4/2016	9:48 AM	17.92	17.94	17.91	17.91	7415
4/4/2016	9:49 AM	17.93	17.93	17.9	17.92	13428
4/4/2016	9:50 AM	17.96	17.96	17.94	17.94	15441
4/4/2016	9:51 AM	17.9988	17.9988	17.96	17.96	11150
4/4/2016	9:52 AM	18.03	18.05	17.9962	18	20583
4/4/2016	9:53 AM	18.02	18.03	18.0182	18.0264	23155
4/4/2016	9:54 AM	17.99	18.0175	17.9899	18.0175	13077
4/4/2016	9:55 AM	17.952	17.99	17.952	17.99	7597
4/4/2016	9:56 AM	17.9401	17.97	17.9401	17.96	6350
4/4/2016	9:57 AM	17.96	17.9699	17.95	17.95	3864
4/4/2016	9:58 AM	17.97	17.975	17.96	17.96	6023
4/4/2016	9:59 AM	17.9435	17.96	17.94	17.96	10427
4/4/2016	10:00 AM	17.929	17.929	17.91	17.92	19372
4/4/2016	10:01 AM	17.92	17.94	17.92	17.9225	17347
4/4/2016	10:02 AM	17.9099	17.9099	17.885	17.9	39424
4/4/2016	10:03 AM	17.92	17.92	17.891	17.9025	9874
4/4/2016	10:04 AM	17.91	17.92	17.91	17.915	4750
4/4/2016	10:05 AM	17.8911	17.9	17.87	17.8999	13137
4/4/2016	10:06 AM	17.8999	17.9099	17.8999	17.9	8202
4/4/2016	10:07 AM	17.8799	17.9001	17.87	17.898	27225
4/4/2016	10:08 AM	17.8631	17.874	17.84	17.874	37124
4/4/2016	10:09 AM	17.86	17.86	17.85	17.86	10057
4/4/2016	10:10 AM	17.86	17.889	17.85	17.85	22984
4/4/2016	10:11 AM	17.88	17.88	17.855	17.855	5348
4/4/2016	10:12 AM	17.87	17.89	17.87	17.88	22094
4/4/2016	10:13 AM	17.91	17.9195	17.86	17.87	38900
4/4/2016	10:14 AM	17.94	17.94	17.9076	17.9076	30856
4/4/2016	10:15 AM	17.93	17.95	17.93	17.9476	18300
4/4/2016	10:16 AM	17.9591	17.97	17.94	17.94	6335
4/4/2016	10:17 AM	17.96	17.9792	17.95	17.95	77120
4/4/2016	10:18 AM	17.96	17.98	17.9595	17.96	22810
4/4/2016	10:19 AM	17.94	17.9585	17.93	17.9585	24881
4/4/2016	10:20 AM	17.9357	17.95	17.9357	17.94	4200
4/4/2016	10:21 AM	17.929	17.95	17.92	17.94	59852
4/4/2016	10:22 AM	17.93	17.944	17.93	17.93	55001
4/4/2016	10:23 AM	17.911	17.939	17.9	17.939	27188
4/4/2016	10:24 AM	17.93	17.94	17.9107	17.9107	4634
4/4/2016	10:25 AM	17.91	17.92	17.91	17.92	5200
4/4/2016	10:26 AM	17.9	17.91	17.9	17.91	3746
4/4/2016	10:27 AM	17.92	17.92	17.9	17.9	4400
4/4/2016	10:28 AM	17.92	17.9299	17.91	17.9201	2127
4/4/2016	10:29 AM	17.91	17.91	17.9	17.91	6520
4/4/2016	10:30 AM	17.9475	17.95	17.9199	17.9199	34086
4/4/2016	10:31 AM	17.9645	17.97	17.9471	17.9475	36553
4/4/2016	10:32 AM	17.93	17.96	17.917	17.96	16425
4/4/2016	10:33 AM	17.9101	17.9375	17.9101	17.9375	6227
4/4/2016	10:34 AM	17.94	17.94	17.93	17.93	900
4/4/2016	10:35 AM	17.93	17.95	17.93	17.94	5300
4/4/2016	10:36 AM	17.95	17.95	17.93	17.94	3898
4/4/2016	10:37 AM	17.985	17.985	17.95	17.95	17020
4/4/2016	10:38 AM	18.02	18.02	17.9864	17.9899	10073
4/4/2016	10:39 AM	18.0168	18.02	18	18.01	11352
4/4/2016	10:40 AM	18.006	18.03	18.0035	18.01	33655
4/4/2016	10:41 AM	18.03	18.0338	18.014	18.014	18927
4/4/2016	10:42 AM	18.0164	18.04	18.0164	18.03	13139
4/4/2016	10:43 AM	18.03	18.03	18.01	18.02	3818
4/4/2016	10:44 AM	18.03	18.04	18.03	18.04	15447
4/4/2016	10:45 AM	18.01	18.03	18.01	18.03	2500
4/4/2016	10:46 AM	18.04	18.0599	18	18.0186	17871
4/4/2016	10:47 AM	18.03	18.03	18.01	18.03	10597
4/4/2016	10:48 AM	18.045	18.045	18.023	18.03	16600
4/4/2016	10:49 AM	18.059	18.07	18.0403	18.0403	18429
4/4/2016	10:50 AM	18.0701	18.08	18.06	18.06	6770
4/4/2016	10:51 AM	18.0899	18.0921	18.08	18.08	35804
4/4/2016	10:52 AM	18.0901	18.1	18.085	18.0864	18100
4/4/2016	10:53 AM	18.1	18.1	18.08	18.1	29324
4/4/2016	10:54 AM	18.1057	18.11	18.1	18.1075	29361
4/4/2016	10:55 AM	18.1139	18.12	18.11	18.111	30362
4/4/2016	10:56 AM	18.1101	18.12	18.0963	18.1165	15502
4/4/2016	10:57 AM	18.11	18.1192	18.11	18.1157	6922
4/4/2016	10:58 AM	18.1123	18.113	18.11	18.1101	9432
4/4/2016	10:59 AM	18.125	18.13	18.114	18.12	65315
4/4/2016	11:00 AM	18.13	18.14	18.13	18.13	16601
4/4/2016	11:01 AM	18.1399	18.155	18.1336	18.1336	30598
4/4/2016	11:02 AM	18.16	18.16	18.13	18.13	2709
4/4/2016	11:03 AM	18.16	18.17	18.15	18.1664	52459
4/4/2016	11:04 AM	18.1356	18.16	18.1305	18.155	83975
4/4/2016	11:05 AM	18.141	18.15	18.13	18.13	14362
4/4/2016	11:06 AM	18.145	18.15	18.14	18.1499	8096
4/4/2016	11:07 AM	18.1661	18.17	18.16	18.16	19246
4/4/2016	11:08 AM	18.1416	18.16	18.1416	18.16	7761
4/4/2016	11:09 AM	18.11	18.1443	18.11	18.1443	80706
4/4/2016	11:10 AM	18.1	18.1299	18.1	18.111	47728
4/4/2016	11:11 AM	18.14	18.14	18.11	18.11	13845
4/4/2016	11:12 AM	18.13	18.1492	18.13	18.14	3500
4/4/2016	11:13 AM	18.15	18.15	18.1375	18.1375	13163
4/4/2016	11:14 AM	18.16	18.16	18.151	18.1599	4720
4/4/2016	11:15 AM	18.16	18.16	18.15	18.15	3150
4/4/2016	11:16 AM	18.2	18.2099	18.16	18.16	42897
4/4/2016	11:17 AM	18.17	18.1999	18.17	18.195	23195
4/4/2016	11:18 AM	18.17	18.18	18.169	18.171	2800
4/4/2016	11:19 AM	18.1608	18.1701	18.16	18.17	4000
4/4/2016	11:20 AM	18.1499	18.16	18.1499	18.16	10555
4/4/2016	11:21 AM	18.14	18.15	18.12	18.15	8996
4/4/2016	11:22 AM	18.14	18.14	18.14	18.14	2980
4/4/2016	11:23 AM	18.14	18.145	18.14	18.14	2700
4/4/2016	11:24 AM	18.14	18.15	18.14	18.1465	1596
4/4/2016	11:25 AM	18.145	18.15	18.136	18.136	21900
4/4/2016	11:26 AM	18.13	18.14	18.13	18.14	2500
4/4/2016	11:27 AM	18.14	18.14	18.1386	18.1386	13270
4/4/2016	11:28 AM	18.16	18.17	18.135	18.135	15361
4/4/2016	11:29 AM	18.15	18.15	18.1389	18.14	6000
4/4/2016	11:30 AM	18.15	18.1701	18.1497	18.16	13639
4/4/2016	11:31 AM	18.12	18.1499	18.12	18.1499	2731
4/4/2016	11:32 AM	18.1194	18.12	18.1	18.115	19518
4/4/2016	11:33 AM	18.11	18.119	18.105	18.119	2250
4/4/2016	11:34 AM	18.07	18.11	18.07	18.11	5810
4/4/2016	11:35 AM	18.0779	18.09	18.075	18.08	24106
4/4/2016	11:36 AM	18.08	18.08	18.07	18.08	52192
4/4/2016	11:37 AM	18.0601	18.07	18.06	18.07	58143
4/4/2016	11:38 AM	18.06	18.0601	18.06	18.06	13518
4/4/2016	11:39 AM	18.0601	18.067	18.0601	18.0601	27500
4/4/2016	11:40 AM	18.06	18.0639	18.05	18.0639	9613
4/4/2016	11:41 AM	18.065	18.07	18.06	18.06	6700
4/4/2016	11:42 AM	18.071	18.0762	18.07	18.07	2850
4/4/2016	11:43 AM	18.09	18.09	18.08	18.08	5485
4/4/2016	11:44 AM	18.1	18.1	18.0875	18.09	7187
4/4/2016	11:45 AM	18.1	18.105	18.0989	18.1	34300
4/4/2016	11:46 AM	18.0964	18.1015	18.09	18.1015	28700
4/4/2016	11:47 AM	18.099	18.099	18.09	18.09	3000
4/4/2016	11:48 AM	18.1	18.1	18.099	18.1	12500
4/4/2016	11:49 AM	18.11	18.11	18.092	18.1	6139
4/4/2016	11:50 AM	18.1089	18.11	18.1089	18.11	1300
4/4/2016	11:51 AM	18.1	18.1099	18.1	18.1099	76500
4/4/2016	11:52 AM	18.09	18.09	18.09	18.09	999
4/4/2016	11:53 AM	18.08	18.0899	18.08	18.0899	2511
4/4/2016	11:54 AM	18.08	18.0801	18.08	18.08	4257
4/4/2016	11:55 AM	18.071	18.08	18.071	18.08	2744
4/4/2016	11:56 AM	18.0799	18.08	18.0799	18.08	6270
4/4/2016	11:57 AM	18.09	18.09	18.08	18.0859	7200
4/4/2016	11:58 AM	18.0678	18.09	18.06	18.085	32945
4/4/2016	11:59 AM	18.0754	18.079	18.07	18.07	1700
4/4/2016	12:00 PM	18.0701	18.0701	18.07	18.07	3000
4/4/2016	12:01 PM	18.08	18.08	18.0799	18.08	3960
4/4/2016	12:02 PM	18.08	18.08	18.08	18.08	3289
4/4/2016	12:03 PM	18.08	18.08	18.08	18.08	700
4/4/2016	12:04 PM	18.04	18.07	18.0335	18.07	8177
4/4/2016	12:05 PM	18.04	18.05	18.04	18.04	3405
4/4/2016	12:06 PM	18.04	18.04	18.04	18.04	18644
4/4/2016	12:08 PM	18.02	18.02	18.02	18.02	10704
4/4/2016	12:09 PM	17.9936	18.01	17.985	18.01	27882
4/4/2016	12:10 PM	18.005	18.005	18	18	1990
4/4/2016	12:11 PM	17.9901	18	17.99	18	1550
4/4/2016	12:12 PM	17.99	18	17.99	18	6900
4/4/2016	12:13 PM	18	18	17.99	17.99	2900
4/4/2016	12:14 PM	18	18.01	18	18.0099	12145
4/4/2016	12:15 PM	17.999	18	17.999	18	25200
4/4/2016	12:16 PM	17.99	17.99	17.98	17.99	10400
4/4/2016	12:17 PM	17.97	17.99	17.97	17.99	37033
4/4/2016	12:18 PM	17.96	17.9799	17.96	17.9799	25822
4/4/2016	12:19 PM	17.969	17.969	17.961	17.961	1100
4/4/2016	12:20 PM	17.95	17.96	17.95	17.96	2095
4/4/2016	12:21 PM	17.9504	17.9504	17.9504	17.9504	100
4/4/2016	12:22 PM	17.96	17.96	17.96	17.96	953
4/4/2016	12:23 PM	17.9591	17.96	17.9591	17.96	1063
4/4/2016	12:24 PM	17.9536	17.9536	17.95	17.95	1300
4/4/2016	12:25 PM	17.95	17.9592	17.95	17.9592	2571
4/4/2016	12:26 PM	17.94	17.95	17.94	17.9499	3924
4/4/2016	12:27 PM	17.94	17.9499	17.939	17.9499	2997
4/4/2016	12:28 PM	17.95	17.95	17.945	17.945	765
4/4/2016	12:29 PM	17.97	17.97	17.96	17.96	3000
4/4/2016	12:30 PM	17.9999	17.9999	17.98	17.98	18610
4/4/2016	12:31 PM	18.0024	18.01	17.9986	18	21556
4/4/2016	12:32 PM	17.98	18	17.98	18	3179
4/4/2016	12:33 PM	17.9705	17.98	17.9705	17.98	1190
4/4/2016	12:34 PM	17.9701	17.979	17.9701	17.9708	1637
4/4/2016	12:35 PM	17.97	17.972	17.97	17.972	2220
4/4/2016	12:36 PM	17.96	17.9705	17.96	17.9705	5604
4/4/2016	12:37 PM	17.9561	17.9561	17.95	17.955	1072
4/4/2016	12:38 PM	17.9555	17.9555	17.9555	17.9555	9850
4/4/2016	12:39 PM	17.97	17.97	17.9599	17.9599	32277
4/4/2016	12:40 PM	17.9799	17.98	17.97	17.9785	13100
4/4/2016	12:41 PM	17.98	17.98	17.98	17.98	38164
4/4/2016	12:42 PM	17.969	17.97	17.969	17.97	5500
4/4/2016	12:43 PM	17.93	17.96	17.93	17.96	21148
4/4/2016	12:44 PM	17.92	17.9201	17.92	17.9201	18407
4/4/2016	12:45 PM	17.94	17.94	17.9299	17.93	16670
4/4/2016	12:46 PM	17.94	17.9499	17.94	17.94	8000
4/4/2016	12:47 PM	17.95	17.95	17.94	17.94	2600
4/4/2016	12:48 PM	17.9499	17.9499	17.94	17.94	12100
4/4/2016	12:49 PM	17.94	17.94	17.94	17.94	13600
4/4/2016	12:50 PM	17.93	17.93	17.93	17.93	6288
4/4/2016	12:51 PM	17.938	17.938	17.926	17.926	7000
4/4/2016	12:52 PM	17.9299	17.94	17.92	17.93	8737
4/4/2016	12:53 PM	17.885	17.9299	17.885	17.92	16730
4/4/2016	12:54 PM	17.9	17.9011	17.89	17.89	18744
4/4/2016	12:55 PM	17.895	17.9	17.89	17.9	15580
4/4/2016	12:56 PM	17.8962	17.9	17.8962	17.9	3200
4/4/2016	12:57 PM	17.9	17.9	17.895	17.8985	8601
4/4/2016	12:58 PM	17.91	17.9111	17.9099	17.91	7330
4/4/2016	1:00 PM	17.9162	17.92	17.915	17.915	1300
4/4/2016	1:01 PM	17.92	17.92	17.92	17.92	100
4/4/2016	1:02 PM	17.93	17.93	17.9165	17.9165	11700
4/4/2016	1:03 PM	17.94	17.94	17.94	17.94	2000
4/4/2016	1:04 PM	17.95	17.95	17.95	17.95	8356
4/4/2016	1:05 PM	17.97	17.97	17.96	17.96	11900
4/4/2016	1:06 PM	17.9561	17.97	17.9561	17.97	4400
4/4/2016	1:07 PM	17.97	17.98	17.96	17.96	2600
4/4/2016	1:09 PM	17.96	17.96	17.96	17.96	800
4/4/2016	1:10 PM	17.95	17.95	17.95	17.95	600
4/4/2016	1:11 PM	17.95	17.95	17.9464	17.9464	16200
4/4/2016	1:12 PM	17.96	17.96	17.9501	17.9501	8300
4/4/2016	1:13 PM	17.965	17.98	17.965	17.97	12919
4/4/2016	1:14 PM	17.97	17.97	17.96	17.9662	2630
4/4/2016	1:15 PM	17.9645	17.97	17.9645	17.9645	500
4/4/2016	1:16 PM	17.95	17.97	17.95	17.97	3250
4/4/2016	1:17 PM	17.97	17.98	17.9523	17.956	4000
4/4/2016	1:18 PM	17.98	17.99	17.9754	17.9754	4800
4/4/2016	1:19 PM	17.9899	17.99	17.98	17.98	3275
4/4/2016	1:20 PM	17.98	17.9862	17.98	17.9862	8700
4/4/2016	1:21 PM	17.97	17.9899	17.97	17.9899	2050
4/4/2016	1:22 PM	17.97	17.97	17.96	17.97	1700
4/4/2016	1:24 PM	17.96	17.96	17.96	17.96	700
4/4/2016	1:25 PM	17.9693	17.97	17.959	17.959	6800
4/4/2016	1:26 PM	17.9799	17.98	17.966	17.966	7462
4/4/2016	1:27 PM	17.9762	17.98	17.9714	17.98	3221
4/4/2016	1:28 PM	17.97	17.975	17.96	17.975	8984
4/4/2016	1:29 PM	17.9887	18	17.9799	17.9799	9352
4/4/2016	1:30 PM	17.971	17.98	17.971	17.98	525
4/4/2016	1:31 PM	17.975	17.975	17.975	17.975	300
4/4/2016	1:32 PM	17.98	17.98	17.979	17.979	300
4/4/2016	1:33 PM	17.99	17.99	17.99	17.99	2200
4/4/2016	1:34 PM	18	18	17.99	17.99	1400
4/4/2016	1:35 PM	18.01	18.02	18	18	4560
4/4/2016	1:36 PM	18.0285	18.029	18.01	18.01	28875
4/4/2016	1:37 PM	18.04	18.04	18.0251	18.0289	31375
4/4/2016	1:38 PM	18.0401	18.0401	18.04	18.04	2600
4/4/2016	1:39 PM	18.039	18.05	18.039	18.05	9363
4/4/2016	1:40 PM	18.035	18.039	18.035	18.0386	2200
4/4/2016	1:41 PM	18.03	18.03	18.0226	18.03	15900
4/4/2016	1:42 PM	18.03	18.03	18.03	18.03	2000
4/4/2016	1:43 PM	18.04	18.04	18.035	18.035	10000
4/4/2016	1:44 PM	18.039	18.039	18.039	18.039	100
4/4/2016	1:45 PM	18.0207	18.03	18.02	18.03	25800
4/4/2016	1:46 PM	18.029	18.029	18.02	18.024	22966
4/4/2016	1:47 PM	18.0266	18.04	18.0266	18.03	6644
4/4/2016	1:48 PM	18.01	18.02	18.003	18.02	13621
4/4/2016	1:49 PM	18	18.001	18	18.0001	3500
4/4/2016	1:50 PM	18.02	18.02	18	18.01	29700
4/4/2016	1:51 PM	18.02	18.02	18.02	18.02	2400
4/4/2016	1:52 PM	18.01	18.01	18.01	18.01	700
4/4/2016	1:53 PM	18.01	18.01	18.01	18.01	1000
4/4/2016	1:54 PM	18.02	18.02	18.02	18.02	150
4/4/2016	1:56 PM	18.04	18.05	18.02	18.02	8267
4/4/2016	1:57 PM	18.07	18.08	18.0459	18.0459	47771
4/4/2016	1:58 PM	18.07	18.079	18.07	18.079	1400
4/4/2016	1:59 PM	18.0862	18.09	18.07	18.07	15189
4/4/2016	2:00 PM	18.08	18.0899	18.08	18.0899	10290
4/4/2016	2:01 PM	18.1	18.1	18.08	18.08	23507
4/4/2016	2:02 PM	18.09	18.1099	18.09	18.1	12990
4/4/2016	2:03 PM	18.1087	18.1087	18.09	18.1	13295
4/4/2016	2:04 PM	18.09	18.1	18.09	18.1	1800
4/4/2016	2:05 PM	18.101	18.11	18.0978	18.0978	6435
4/4/2016	2:06 PM	18.11	18.11	18.11	18.11	1946
4/4/2016	2:07 PM	18.0999	18.11	18.0901	18.11	7605
4/4/2016	2:08 PM	18.1066	18.1066	18.0801	18.09	11900
4/4/2016	2:09 PM	18.1124	18.115	18.1	18.1	7431
4/4/2016	2:10 PM	18.125	18.13	18.12	18.12	9500
4/4/2016	2:11 PM	18.1499	18.15	18.13	18.13	43294
4/4/2016	2:12 PM	18.1501	18.16	18.146	18.146	20457
4/4/2016	2:13 PM	18.14	18.1593	18.14	18.1593	10800
4/4/2016	2:14 PM	18.1179	18.13	18.1179	18.13	12121
4/4/2016	2:15 PM	18.11	18.12	18.11	18.12	10191
4/4/2016	2:16 PM	18.1239	18.1239	18.11	18.11	15610
4/4/2016	2:17 PM	18.1625	18.18	18.14	18.14	38221
4/4/2016	2:18 PM	18.1801	18.1855	18.165	18.17	9000
4/4/2016	2:19 PM	18.1762	18.183	18.171	18.18	4900
4/4/2016	2:20 PM	18.16	18.179	18.15	18.1701	22824
4/4/2016	2:21 PM	18.16	18.17	18.16	18.165	1050
4/4/2016	2:22 PM	18.15	18.161	18.15	18.16	2000
4/4/2016	2:23 PM	18.15	18.1515	18.14	18.145	103386
4/4/2016	2:24 PM	18.169	18.169	18.14	18.14	6759
4/4/2016	2:25 PM	18.1557	18.1662	18.1557	18.1662	7119
4/4/2016	2:26 PM	18.17	18.17	18.1509	18.1509	2403
4/4/2016	2:27 PM	18.16	18.1662	18.16	18.16	3389
4/4/2016	2:28 PM	18.13	18.15	18.125	18.15	18307
4/4/2016	2:29 PM	18.12	18.13	18.12	18.13	3650
4/4/2016	2:30 PM	18.115	18.135	18.1115	18.13	18621
4/4/2016	2:31 PM	18.111	18.111	18.11	18.11	1400
4/4/2016	2:32 PM	18.1001	18.11	18.1	18.11	6400
4/4/2016	2:33 PM	18.1001	18.1046	18.1	18.1	4068
4/4/2016	2:34 PM	18.1	18.1	18.1	18.1	600
4/4/2016	2:35 PM	18.11	18.11	18.1	18.1	1500
4/4/2016	2:36 PM	18.08	18.11	18.08	18.11	20981
4/4/2016	2:37 PM	18.09	18.09	18.08	18.08	1869
4/4/2016	2:38 PM	18.1	18.1	18.1	18.1	410
4/4/2016	2:39 PM	18.11	18.1101	18.105	18.105	5106
4/4/2016	2:40 PM	18.1038	18.11	18.1	18.1	10280
4/4/2016	2:41 PM	18.08	18.1	18.08	18.1	32700
4/4/2016	2:42 PM	18.08	18.08	18.08	18.08	783
4/4/2016	2:43 PM	18.09	18.09	18.09	18.09	2574
4/4/2016	2:45 PM	18.105	18.105	18.1	18.1	25727
4/4/2016	2:46 PM	18.1	18.1	18.1	18.1	8500
4/4/2016	2:47 PM	18.089	18.097	18.089	18.0961	2000
4/4/2016	2:48 PM	18.07	18.08	18.07	18.08	8900
4/4/2016	2:49 PM	18.0809	18.0809	18.08	18.08	278
4/4/2016	2:50 PM	18.09	18.09	18.09	18.09	300
4/4/2016	2:51 PM	18.09	18.0962	18.08	18.08	8750
4/4/2016	2:52 PM	18.09	18.09	18.08	18.0801	3795
4/4/2016	2:53 PM	18.1099	18.11	18.1	18.1	13095
4/4/2016	2:54 PM	18.1211	18.1211	18.1092	18.1092	7000
4/4/2016	2:55 PM	18.1285	18.13	18.12	18.1285	24413
4/4/2016	2:56 PM	18.125	18.135	18.1201	18.13	10571
4/4/2016	2:57 PM	18.11	18.12	18.11	18.12	4000
4/4/2016	2:58 PM	18.14	18.14	18.12	18.12	3000
4/4/2016	2:59 PM	18.13	18.14	18.12	18.14	4720
4/4/2016	3:00 PM	18.11	18.13	18.11	18.13	30046
4/4/2016	3:01 PM	18.1	18.12	18.1	18.115	5409
4/4/2016	3:02 PM	18.075	18.1	18.075	18.095	4232
4/4/2016	3:03 PM	18.08	18.08	18.0715	18.075	5700
4/4/2016	3:04 PM	18.08	18.09	18.08	18.08	4110
4/4/2016	3:05 PM	18.08	18.08	18.08	18.08	100
4/4/2016	3:06 PM	18.0661	18.0708	18.05	18.0708	38879
4/4/2016	3:07 PM	18.08	18.0892	18.07	18.07	5100
4/4/2016	3:08 PM	18.08	18.08	18.08	18.08	1297
4/4/2016	3:09 PM	18.09	18.09	18.0773	18.079	14956
4/4/2016	3:10 PM	18.1	18.11	18.1	18.1	6030
4/4/2016	3:11 PM	18.0999	18.1	18.0999	18.1	8300
4/4/2016	3:12 PM	18.092	18.0962	18.09	18.0962	7520
4/4/2016	3:13 PM	18.09	18.0999	18.09	18.0999	1600
4/4/2016	3:14 PM	18.1	18.1	18.09	18.09	12330
4/4/2016	3:15 PM	18.11	18.11	18.1	18.1057	3220
4/4/2016	3:16 PM	18.1064	18.1099	18.1045	18.1045	2770
4/4/2016	3:17 PM	18.11	18.11	18.1	18.1	4000
4/4/2016	3:18 PM	18.1299	18.13	18.11	18.11	18175
4/4/2016	3:19 PM	18.12	18.1238	18.1199	18.12	7391
4/4/2016	3:20 PM	18.12	18.122	18.12	18.12	504
4/4/2016	3:21 PM	18.17	18.18	18.13	18.13	46086
4/4/2016	3:22 PM	18.17	18.171	18.16	18.17	15591
4/4/2016	3:23 PM	18.17	18.17	18.16	18.167	1637
4/4/2016	3:24 PM	18.1799	18.185	18.17	18.17	5630
4/4/2016	3:25 PM	18.19	18.19	18.17	18.18	9937
4/4/2016	3:26 PM	18.1764	18.19	18.17	18.188	27407
4/4/2016	3:27 PM	18.17	18.175	18.17	18.175	1200
4/4/2016	3:28 PM	18.1701	18.18	18.1662	18.1662	10022
4/4/2016	3:29 PM	18.17	18.1738	18.17	18.1701	3190
4/4/2016	3:30 PM	18.19	18.2	18.18	18.18	12561
4/4/2016	3:31 PM	18.131	18.19	18.13	18.19	92349
4/4/2016	3:32 PM	18.125	18.14	18.12	18.14	26355
4/4/2016	3:33 PM	18.13	18.13	18.1193	18.13	4100
4/4/2016	3:34 PM	18.13	18.14	18.1262	18.1262	7644
4/4/2016	3:35 PM	18.13	18.14	18.13	18.13	12656
4/4/2016	3:36 PM	18.1338	18.1338	18.1338	18.1338	1500
4/4/2016	3:37 PM	18.13	18.13	18.13	18.13	2000
4/4/2016	3:38 PM	18.15	18.15	18.13	18.13	10000
4/4/2016	3:39 PM	18.16	18.16	18.1585	18.16	19361
4/4/2016	3:40 PM	18.181	18.181	18.17	18.17	11262
4/4/2016	3:41 PM	18.16	18.189	18.16	18.1801	36545
4/4/2016	3:42 PM	18.18	18.1899	18.16	18.17	24111
4/4/2016	3:43 PM	18.18	18.18	18.18	18.18	2365
4/4/2016	3:44 PM	18.2	18.2	18.18	18.185	11060
4/4/2016	3:45 PM	18.18	18.2	18.18	18.2	39468
4/4/2016	3:46 PM	18.18	18.184	18.18	18.184	14588
4/4/2016	3:47 PM	18.1899	18.19	18.18	18.18	19404
4/4/2016	3:48 PM	18.189	18.196	18.189	18.19	18730
4/4/2016	3:49 PM	18.1762	18.2	18.1762	18.19	18178
4/4/2016	3:50 PM	18.17	18.18	18.16	18.17	77352
4/4/2016	3:51 PM	18.15	18.17	18.15	18.17	24157
4/4/2016	3:52 PM	18.14	18.1599	18.1312	18.15	43867
4/4/2016	3:53 PM	18.13	18.14	18.13	18.14	8971
4/4/2016	3:54 PM	18.15	18.15	18.131	18.135	36993
4/4/2016	3:55 PM	18.17	18.1784	18.1462	18.15	43540
4/4/2016	3:56 PM	18.14	18.17	18.14	18.17	35486
4/4/2016	3:57 PM	18.13	18.1555	18.13	18.14	18762
4/4/2016	3:58 PM	18.1578	18.1599	18.14	18.14	35009
4/4/2016	3:59 PM	18.15	18.16	18.1401	18.16	33982
4/4/2016	4:00 PM	18.1	18.15	18.1	18.14	47937
4/5/2016	9:31 AM	18.47	18.51	18.458	18.5	64617
4/5/2016	9:32 AM	18.4883	18.506	18.48	18.48	26126
4/5/2016	9:33 AM	18.49	18.5	18.48	18.488	43125
4/5/2016	9:34 AM	18.5	18.5099	18.4892	18.49	109656
4/5/2016	9:35 AM	18.51	18.51	18.49	18.5	37506
4/5/2016	9:36 AM	18.46	18.5133	18.44	18.5001	66239
4/5/2016	9:37 AM	18.4711	18.4711	18.45	18.46	33574
4/5/2016	9:38 AM	18.52	18.52	18.47	18.475	37577
4/5/2016	9:39 AM	18.48	18.51	18.48	18.51	46781
4/5/2016	9:40 AM	18.47	18.49	18.451	18.48	40875
4/5/2016	9:41 AM	18.499	18.499	18.45	18.46	65852
4/5/2016	9:42 AM	18.5299	18.5335	18.4999	18.5	146574
4/5/2016	9:43 AM	18.55	18.55	18.52	18.526	76173
4/5/2016	9:44 AM	18.53	18.54	18.511	18.53	23649
4/5/2016	9:45 AM	18.5622	18.57	18.53	18.53	76418
4/5/2016	9:46 AM	18.576	18.585	18.556	18.585	71281
4/5/2016	9:47 AM	18.6599	18.66	18.569	18.57	82058
4/5/2016	9:48 AM	18.62	18.656	18.6	18.654	54928
4/5/2016	9:49 AM	18.611	18.6328	18.6	18.63	19729
4/5/2016	9:50 AM	18.6238	18.6238	18.6	18.606	54284
4/5/2016	9:51 AM	18.62	18.6375	18.61	18.62	39925
4/5/2016	9:52 AM	18.6	18.615	18.59	18.606	35594
4/5/2016	9:53 AM	18.6	18.62	18.58	18.5999	45000
4/5/2016	9:54 AM	18.58	18.59	18.575	18.5879	42459
4/5/2016	9:55 AM	18.57	18.5801	18.54	18.58	29936
4/5/2016	9:56 AM	18.58	18.581	18.569	18.57	24716
4/5/2016	9:57 AM	18.595	18.6	18.57	18.57	11070
4/5/2016	9:58 AM	18.5625	18.6	18.56	18.6	24090
4/5/2016	9:59 AM	18.5694	18.59	18.5694	18.57	31125
4/5/2016	10:00 AM	18.5338	18.57	18.53	18.5586	74945
4/5/2016	10:01 AM	18.48	18.54	18.47	18.54	70540
4/5/2016	10:02 AM	18.44	18.49	18.42	18.4803	169858
4/5/2016	10:03 AM	18.44	18.47	18.44	18.45	84620
4/5/2016	10:04 AM	18.4701	18.48	18.4401	18.4401	16733
4/5/2016	10:05 AM	18.45	18.46	18.4301	18.46	26092
4/5/2016	10:06 AM	18.4362	18.46	18.4201	18.44	36230
4/5/2016	10:07 AM	18.41	18.45	18.41	18.44	80024
4/5/2016	10:08 AM	18.34	18.4008	18.329	18.4008	122323
4/5/2016	10:09 AM	18.345	18.3501	18.331	18.3438	26585
4/5/2016	10:10 AM	18.36	18.36	18.345	18.3532	26561
4/5/2016	10:11 AM	18.3848	18.39	18.35	18.36	30334
4/5/2016	10:12 AM	18.38	18.396	18.37	18.3899	23556
4/5/2016	10:13 AM	18.37	18.39	18.37	18.38	42148
4/5/2016	10:14 AM	18.4	18.409	18.38	18.38	29300
4/5/2016	10:15 AM	18.42	18.42	18.38	18.39	12870
4/5/2016	10:16 AM	18.39	18.4099	18.39	18.4001	15071
4/5/2016	10:17 AM	18.4265	18.4265	18.41	18.41	9450
4/5/2016	10:18 AM	18.43	18.43	18.4169	18.4282	12988
4/5/2016	10:19 AM	18.4233	18.43	18.4189	18.43	24000
4/5/2016	10:20 AM	18.36	18.43	18.3599	18.42	22350
4/5/2016	10:21 AM	18.35	18.37	18.35	18.37	12308
4/5/2016	10:22 AM	18.39	18.39	18.35	18.35	18612
4/5/2016	10:23 AM	18.3999	18.42	18.3863	18.39	24043
4/5/2016	10:24 AM	18.39	18.4099	18.385	18.399	6960
4/5/2016	10:25 AM	18.39	18.39	18.36	18.38	16795
4/5/2016	10:26 AM	18.39	18.41	18.38	18.3999	8163
4/5/2016	10:27 AM	18.36	18.3899	18.36	18.38	10861
4/5/2016	10:28 AM	18.32	18.3614	18.31	18.36	36286
4/5/2016	10:29 AM	18.32	18.34	18.31	18.33	52318
4/5/2016	10:30 AM	18.3124	18.33	18.3	18.321	18341
4/5/2016	10:31 AM	18.35	18.3599	18.32	18.32	5410
4/5/2016	10:32 AM	18.339	18.35	18.33	18.35	15850
4/5/2016	10:33 AM	18.33	18.34	18.3201	18.33	12350
4/5/2016	10:34 AM	18.3299	18.34	18.32	18.33	6247
4/5/2016	10:35 AM	18.32	18.33	18.32	18.329	12517
4/5/2016	10:36 AM	18.34	18.34	18.3299	18.3299	11067
4/5/2016	10:37 AM	18.35	18.35	18.34	18.34	975
4/5/2016	10:38 AM	18.4	18.4	18.3684	18.3684	17048
4/5/2016	10:39 AM	18.42	18.42	18.39	18.4	14542
4/5/2016	10:40 AM	18.391	18.42	18.391	18.42	24535
4/5/2016	10:41 AM	18.41	18.415	18.4001	18.4001	5300
4/5/2016	10:42 AM	18.42	18.42	18.4	18.4	20302
4/5/2016	10:43 AM	18.42	18.45	18.42	18.43	10832
4/5/2016	10:44 AM	18.44	18.44	18.42	18.42	18458
4/5/2016	10:45 AM	18.44	18.44	18.421	18.43	9170
4/5/2016	10:46 AM	18.44	18.46	18.43	18.44	62465
4/5/2016	10:47 AM	18.44	18.46	18.43	18.448	15777
4/5/2016	10:48 AM	18.42	18.44	18.42	18.44	2774
4/5/2016	10:49 AM	18.397	18.42	18.3903	18.42	32752
4/5/2016	10:50 AM	18.38	18.3927	18.38	18.39	25788
4/5/2016	10:51 AM	18.38	18.4	18.38	18.39	19916
4/5/2016	10:52 AM	18.4	18.4	18.3832	18.3832	3600
4/5/2016	10:53 AM	18.4337	18.4337	18.41	18.41	4239
4/5/2016	10:54 AM	18.44	18.449	18.436	18.44	29200
4/5/2016	10:55 AM	18.43	18.44	18.4201	18.4301	6980
4/5/2016	10:56 AM	18.47	18.47	18.4201	18.425	8621
4/5/2016	10:57 AM	18.472	18.49	18.47	18.47	27532
4/5/2016	10:58 AM	18.46	18.47	18.455	18.4699	3264
4/5/2016	10:59 AM	18.4668	18.48	18.4668	18.47	5662
4/5/2016	11:00 AM	18.476	18.48	18.47	18.47	7900
4/5/2016	11:01 AM	18.461	18.4921	18.461	18.48	22678
4/5/2016	11:02 AM	18.49	18.5	18.47	18.47	17439
4/5/2016	11:03 AM	18.468	18.48	18.45	18.48	9108
4/5/2016	11:04 AM	18.4801	18.4801	18.46	18.47	11820
4/5/2016	11:05 AM	18.48	18.4983	18.48	18.48	9252
4/5/2016	11:06 AM	18.46	18.48	18.46	18.48	8539
4/5/2016	11:07 AM	18.47	18.48	18.46	18.46	9162
4/5/2016	11:08 AM	18.44	18.47	18.43	18.47	18899
4/5/2016	11:09 AM	18.4499	18.46	18.44	18.45	10100
4/5/2016	11:10 AM	18.45	18.45	18.42	18.44	53946
4/5/2016	11:11 AM	18.4201	18.46	18.4201	18.46	10275
4/5/2016	11:12 AM	18.4299	18.43	18.42	18.42	10554
4/5/2016	11:13 AM	18.45	18.45	18.42	18.42	10336
4/5/2016	11:14 AM	18.45	18.45	18.44	18.44	7120
4/5/2016	11:15 AM	18.46	18.46	18.445	18.45	18399
4/5/2016	11:16 AM	18.4412	18.46	18.44	18.46	12282
4/5/2016	11:17 AM	18.49	18.49	18.45	18.45	13760
4/5/2016	11:18 AM	18.48	18.5	18.48	18.4955	69915
4/5/2016	11:19 AM	18.4772	18.48	18.4701	18.4767	4711
4/5/2016	11:20 AM	18.45	18.47	18.45	18.47	19613
4/5/2016	11:21 AM	18.3899	18.45	18.3899	18.45	40189
4/5/2016	11:22 AM	18.39	18.39	18.38	18.38	24582
4/5/2016	11:23 AM	18.398	18.398	18.39	18.39	916
4/5/2016	11:24 AM	18.395	18.404	18.395	18.4	5345
4/5/2016	11:25 AM	18.39	18.39	18.39	18.39	4321
4/5/2016	11:26 AM	18.41	18.43	18.398	18.4	21171
4/5/2016	11:27 AM	18.43	18.43	18.41	18.41	1900
4/5/2016	11:28 AM	18.44	18.44	18.42	18.4399	6208
4/5/2016	11:29 AM	18.42	18.43	18.42	18.43	9306
4/5/2016	11:30 AM	18.4189	18.42	18.41	18.42	4090
4/5/2016	11:31 AM	18.37	18.41	18.36	18.41	24986
4/5/2016	11:32 AM	18.4301	18.4301	18.38	18.38	34655
4/5/2016	11:33 AM	18.45	18.45	18.44	18.44	4500
4/5/2016	11:34 AM	18.45	18.46	18.45	18.45	14930
4/5/2016	11:35 AM	18.49	18.49	18.46	18.46	2950
4/5/2016	11:36 AM	18.4837	18.49	18.48	18.481	10100
4/5/2016	11:37 AM	18.52	18.53	18.4732	18.48	33571
4/5/2016	11:38 AM	18.49	18.51	18.489	18.51	3866
4/5/2016	11:39 AM	18.47	18.4949	18.47	18.4949	6700
4/5/2016	11:40 AM	18.47	18.48	18.47	18.48	9600
4/5/2016	11:41 AM	18.48	18.5	18.46	18.46	37400
4/5/2016	11:42 AM	18.49	18.5	18.47	18.47	8980
4/5/2016	11:43 AM	18.5	18.52	18.49	18.49	18413
4/5/2016	11:44 AM	18.5155	18.52	18.51	18.51	1500
4/5/2016	11:45 AM	18.5183	18.52	18.51	18.51	13000
4/5/2016	11:46 AM	18.5299	18.5316	18.52	18.52	7498
4/5/2016	11:47 AM	18.5585	18.5695	18.536	18.536	19519
4/5/2016	11:48 AM	18.56	18.57	18.56	18.56	35100
4/5/2016	11:49 AM	18.5499	18.56	18.5499	18.56	5400
4/5/2016	11:50 AM	18.56	18.56	18.54	18.55	17209
4/5/2016	11:51 AM	18.5501	18.5501	18.55	18.55	2800
4/5/2016	11:52 AM	18.5562	18.56	18.5562	18.56	5035
4/5/2016	11:53 AM	18.541	18.55	18.535	18.55	9499
4/5/2016	11:54 AM	18.57	18.57	18.55	18.55	1762
4/5/2016	11:55 AM	18.5327	18.57	18.5327	18.57	3159
4/5/2016	11:56 AM	18.56	18.56	18.5499	18.55	4211
4/5/2016	11:57 AM	18.56	18.56	18.56	18.56	1095
4/5/2016	11:58 AM	18.57	18.57	18.55	18.55	3700
4/5/2016	11:59 AM	18.56	18.57	18.56	18.57	4262
4/5/2016	12:00 PM	18.55	18.56	18.55	18.5505	4100
4/5/2016	12:01 PM	18.52	18.55	18.51	18.55	50253
4/5/2016	12:02 PM	18.49	18.52	18.49	18.52	32328
4/5/2016	12:03 PM	18.49	18.49	18.49	18.49	1686
4/5/2016	12:04 PM	18.49	18.49	18.49	18.49	5000
4/5/2016	12:05 PM	18.5	18.52	18.4889	18.4889	18712
4/5/2016	12:06 PM	18.49	18.5099	18.4889	18.5099	16249
4/5/2016	12:07 PM	18.4951	18.5	18.4951	18.5	1600
4/5/2016	12:08 PM	18.49	18.5	18.49	18.5	2999
4/5/2016	12:09 PM	18.4999	18.5	18.49	18.5	2000
4/5/2016	12:10 PM	18.5	18.5	18.4999	18.5	10600
4/5/2016	12:11 PM	18.5	18.51	18.5	18.5	1574
4/5/2016	12:12 PM	18.52	18.52	18.52	18.52	100
4/5/2016	12:13 PM	18.53	18.54	18.528	18.53	10200
4/5/2016	12:14 PM	18.52	18.53	18.52	18.53	3200
4/5/2016	12:15 PM	18.52	18.52	18.52	18.52	1200
4/5/2016	12:16 PM	18.5699	18.57	18.54	18.54	5900
4/5/2016	12:17 PM	18.59	18.59	18.56	18.56	7935
4/5/2016	12:18 PM	18.64	18.64	18.6	18.6	76984
4/5/2016	12:19 PM	18.6299	18.65	18.625	18.65	26274
4/5/2016	12:20 PM	18.63	18.631	18.62	18.62	14025
4/5/2016	12:21 PM	18.645	18.65	18.63	18.6312	17239
4/5/2016	12:22 PM	18.65	18.67	18.64	18.64	38157
4/5/2016	12:23 PM	18.64	18.6501	18.64	18.65	5632
4/5/2016	12:24 PM	18.64	18.641	18.63	18.64	21500
4/5/2016	12:25 PM	18.6401	18.65	18.64	18.64	5973
4/5/2016	12:26 PM	18.64	18.65	18.64	18.65	5100
4/5/2016	12:27 PM	18.635	18.6401	18.6315	18.6401	10160
4/5/2016	12:28 PM	18.64	18.64	18.63	18.64	1099
4/5/2016	12:29 PM	18.62	18.64	18.62	18.64	1250
4/5/2016	12:30 PM	18.64	18.645	18.63	18.63	26767
4/5/2016	12:31 PM	18.6562	18.6562	18.645	18.65	7647
4/5/2016	12:32 PM	18.66	18.679	18.6501	18.6599	8544
4/5/2016	12:33 PM	18.65	18.659	18.65	18.659	13935
4/5/2016	12:34 PM	18.66	18.66	18.65	18.65	18640
4/5/2016	12:35 PM	18.65	18.6599	18.64	18.65	9467
4/5/2016	12:36 PM	18.63	18.65	18.6201	18.65	33217
4/5/2016	12:37 PM	18.62	18.63	18.62	18.63	5700
4/5/2016	12:38 PM	18.61	18.62	18.6	18.62	15256
4/5/2016	12:39 PM	18.58	18.6064	18.58	18.6001	34688
4/5/2016	12:40 PM	18.5734	18.58	18.57	18.5701	16700
4/5/2016	12:41 PM	18.57	18.57	18.57	18.57	16250
4/5/2016	12:42 PM	18.58	18.58	18.57	18.57	17599
4/5/2016	12:43 PM	18.59	18.6	18.579	18.58	30937
4/5/2016	12:44 PM	18.5999	18.6	18.5928	18.5935	1900
4/5/2016	12:45 PM	18.599	18.599	18.5925	18.5925	22000
4/5/2016	12:46 PM	18.5899	18.6	18.58	18.5938	14451
4/5/2016	12:47 PM	18.59	18.5966	18.59	18.59	5321
4/5/2016	12:48 PM	18.59	18.59	18.58	18.58	4323
4/5/2016	12:49 PM	18.59	18.59	18.58	18.59	7570
4/5/2016	12:50 PM	18.61	18.61	18.59	18.59	13648
4/5/2016	12:51 PM	18.62	18.62	18.6045	18.6111	11227
4/5/2016	12:52 PM	18.64	18.64	18.62	18.62	10494
4/5/2016	12:53 PM	18.629	18.64	18.6264	18.64	11250
4/5/2016	12:54 PM	18.63	18.63	18.62	18.6205	3378
4/5/2016	12:55 PM	18.64	18.64	18.639	18.64	2370
4/5/2016	12:56 PM	18.65	18.656	18.65	18.65	3895
4/5/2016	12:57 PM	18.63	18.655	18.63	18.649	6200
4/5/2016	12:58 PM	18.61	18.62	18.6	18.62	9995
4/5/2016	12:59 PM	18.6	18.605	18.59	18.6001	2721
4/5/2016	1:00 PM	18.61	18.61	18.609	18.609	3000
4/5/2016	1:01 PM	18.6	18.6176	18.6	18.6176	2870
4/5/2016	1:02 PM	18.63	18.63	18.61	18.615	8066
4/5/2016	1:03 PM	18.61	18.64	18.61	18.64	30543
4/5/2016	1:04 PM	18.6001	18.6101	18.6	18.61	2100
4/5/2016	1:05 PM	18.61	18.62	18.6	18.6	35149
4/5/2016	1:06 PM	18.62	18.625	18.61	18.61	43209
4/5/2016	1:07 PM	18.63	18.6311	18.63	18.63	5800
4/5/2016	1:08 PM	18.64	18.649	18.639	18.639	20699
4/5/2016	1:09 PM	18.6401	18.6401	18.6356	18.6356	10998
4/5/2016	1:10 PM	18.66	18.66	18.64	18.6494	12912
4/5/2016	1:11 PM	18.6276	18.65	18.6201	18.65	3705
4/5/2016	1:12 PM	18.62	18.6241	18.62	18.6238	5164
4/5/2016	1:13 PM	18.62	18.6299	18.6178	18.6299	2227
4/5/2016	1:14 PM	18.61	18.62	18.61	18.62	18078
4/5/2016	1:15 PM	18.55	18.6	18.55	18.6	17481
4/5/2016	1:16 PM	18.57	18.57	18.5462	18.5478	8281
4/5/2016	1:17 PM	18.5601	18.57	18.5565	18.56	8000
4/5/2016	1:18 PM	18.57	18.57	18.56	18.57	12406
4/5/2016	1:19 PM	18.5709	18.58	18.5709	18.5778	8200
4/5/2016	1:20 PM	18.595	18.5976	18.58	18.589	9400
4/5/2016	1:21 PM	18.58	18.59	18.58	18.59	600
4/5/2016	1:22 PM	18.58	18.59	18.58	18.58	2708
4/5/2016	1:23 PM	18.55	18.58	18.54	18.58	9336
4/5/2016	1:24 PM	18.54	18.55	18.54	18.5401	8194
4/5/2016	1:25 PM	18.52	18.54	18.52	18.54	4439
4/5/2016	1:26 PM	18.52	18.53	18.52	18.53	2080
4/5/2016	1:27 PM	18.5299	18.5299	18.5	18.52	10568
4/5/2016	1:28 PM	18.5	18.529	18.5	18.523	9800
4/5/2016	1:29 PM	18.5	18.5083	18.49	18.5	6840
4/5/2016	1:30 PM	18.49	18.49	18.4875	18.4883	1482
4/5/2016	1:31 PM	18.4949	18.499	18.4801	18.4801	6865
4/5/2016	1:32 PM	18.51	18.51	18.495	18.495	1181
4/5/2016	1:33 PM	18.49	18.51	18.49	18.5	9722
4/5/2016	1:34 PM	18.51	18.519	18.49	18.49	6000
4/5/2016	1:35 PM	18.51	18.51	18.5	18.5	1480
4/5/2016	1:36 PM	18.505	18.51	18.5	18.51	7200
4/5/2016	1:37 PM	18.51	18.52	18.51	18.51	2100
4/5/2016	1:38 PM	18.52	18.525	18.5	18.5	1590
4/5/2016	1:39 PM	18.5255	18.53	18.5199	18.5199	6130
4/5/2016	1:40 PM	18.52	18.53	18.518	18.52	6300
4/5/2016	1:41 PM	18.51	18.51	18.51	18.51	200
4/5/2016	1:42 PM	18.51	18.51	18.51	18.51	700
4/5/2016	1:43 PM	18.5101	18.52	18.51	18.52	1729
4/5/2016	1:44 PM	18.5165	18.525	18.515	18.52	9900
4/5/2016	1:45 PM	18.53	18.54	18.5199	18.5199	4210
4/5/2016	1:46 PM	18.5464	18.55	18.535	18.535	5500
4/5/2016	1:47 PM	18.52	18.54	18.52	18.54	8700
4/5/2016	1:48 PM	18.54	18.54	18.5227	18.525	2000
4/5/2016	1:49 PM	18.559	18.5599	18.54	18.54	6800
4/5/2016	1:50 PM	18.54	18.56	18.54	18.5599	2050
4/5/2016	1:51 PM	18.52	18.54	18.52	18.54	5959
4/5/2016	1:52 PM	18.45	18.51	18.45	18.51	21142
4/5/2016	1:53 PM	18.438	18.4566	18.431	18.4505	28183
4/5/2016	1:54 PM	18.42	18.43	18.4105	18.43	7930
4/5/2016	1:55 PM	18.43	18.43	18.42	18.42	2350
4/5/2016	1:56 PM	18.44	18.44	18.43	18.43	500
4/5/2016	1:57 PM	18.47	18.47	18.4499	18.45	11555
4/5/2016	1:58 PM	18.455	18.4635	18.455	18.4635	3300
4/5/2016	1:59 PM	18.47	18.4701	18.46	18.46	4900
4/5/2016	2:00 PM	18.48	18.48	18.47	18.47	41968
4/5/2016	2:01 PM	18.4793	18.485	18.47	18.48	4022
4/5/2016	2:02 PM	18.4762	18.48	18.4762	18.48	900
4/5/2016	2:03 PM	18.5	18.5	18.4787	18.4787	2380
4/5/2016	2:04 PM	18.49	18.49	18.49	18.49	1737
4/5/2016	2:05 PM	18.495	18.495	18.48	18.48	1000
4/5/2016	2:06 PM	18.5	18.51	18.5	18.5	1664
4/5/2016	2:07 PM	18.52	18.52	18.4926	18.4926	2500
4/5/2016	2:08 PM	18.52	18.52	18.51	18.51	2014
4/5/2016	2:09 PM	18.5	18.5183	18.5	18.51	3648
4/5/2016	2:10 PM	18.5001	18.5001	18.5	18.5	1683
4/5/2016	2:11 PM	18.5	18.5	18.48	18.4901	6226
4/5/2016	2:12 PM	18.5	18.5008	18.5	18.5008	3200
4/5/2016	2:13 PM	18.5195	18.52	18.505	18.505	2962
4/5/2016	2:14 PM	18.51	18.51	18.5099	18.51	3096
4/5/2016	2:15 PM	18.515	18.52	18.51	18.51	5173
4/5/2016	2:16 PM	18.51	18.51	18.5099	18.5099	2266
4/5/2016	2:17 PM	18.52	18.528	18.51	18.51	8144
4/5/2016	2:18 PM	18.52	18.52	18.51	18.51	1464
4/5/2016	2:19 PM	18.48	18.5	18.471	18.5	5372
4/5/2016	2:20 PM	18.48	18.48	18.48	18.48	776
4/5/2016	2:21 PM	18.48	18.48	18.477	18.477	1738
4/5/2016	2:22 PM	18.48	18.48	18.48	18.48	362
4/5/2016	2:23 PM	18.5	18.5	18.5	18.5	1700
4/5/2016	2:24 PM	18.46	18.4999	18.46	18.49	17856
4/5/2016	2:25 PM	18.49	18.49	18.46	18.46	1622
4/5/2016	2:26 PM	18.47	18.49	18.47	18.49	912
4/5/2016	2:27 PM	18.48	18.48	18.47	18.47	400
4/5/2016	2:28 PM	18.49	18.49	18.49	18.49	400
4/5/2016	2:29 PM	18.45	18.49	18.45	18.49	7821
4/5/2016	2:30 PM	18.43	18.45	18.42	18.45	72075
4/5/2016	2:31 PM	18.43	18.4372	18.42	18.4372	4315
4/5/2016	2:32 PM	18.42	18.43	18.41	18.42	4624
4/5/2016	2:33 PM	18.415	18.415	18.4001	18.41	2883
4/5/2016	2:34 PM	18.42	18.43	18.415	18.415	3619
4/5/2016	2:35 PM	18.4	18.419	18.38	18.419	6203
4/5/2016	2:36 PM	18.41	18.42	18.4064	18.4064	3867
4/5/2016	2:37 PM	18.42	18.42	18.405	18.41	9498
4/5/2016	2:38 PM	18.4272	18.43	18.4264	18.4264	1800
4/5/2016	2:39 PM	18.4278	18.4278	18.4278	18.4278	100
4/5/2016	2:40 PM	18.41	18.42	18.41	18.42	2199
4/5/2016	2:41 PM	18.4	18.41	18.4	18.41	200
4/5/2016	2:42 PM	18.4	18.4	18.4	18.4	100
4/5/2016	2:43 PM	18.39	18.3908	18.38	18.39	8433
4/5/2016	2:44 PM	18.42	18.42	18.3862	18.3862	3263
4/5/2016	2:45 PM	18.41	18.41	18.41	18.41	1500
4/5/2016	2:46 PM	18.42	18.43	18.42	18.42	3600
4/5/2016	2:47 PM	18.41	18.429	18.41	18.4288	10135
4/5/2016	2:48 PM	18.415	18.42	18.415	18.42	4666
4/5/2016	2:49 PM	18.41	18.41	18.41	18.41	200
4/5/2016	2:50 PM	18.41	18.41	18.41	18.41	1200
4/5/2016	2:51 PM	18.39	18.405	18.39	18.405	39681
4/5/2016	2:52 PM	18.37	18.39	18.37	18.39	5970
4/5/2016	2:53 PM	18.3536	18.37	18.35	18.37	6042
4/5/2016	2:54 PM	18.36	18.36	18.36	18.36	1200
4/5/2016	2:55 PM	18.375	18.38	18.365	18.365	5000
4/5/2016	2:56 PM	18.36	18.37	18.36	18.37	456
4/5/2016	2:57 PM	18.38	18.38	18.3627	18.3627	980
4/5/2016	2:58 PM	18.369	18.37	18.36	18.37	3922
4/5/2016	2:59 PM	18.3862	18.3862	18.36	18.36	7895
4/5/2016	3:00 PM	18.385	18.39	18.3836	18.3885	5100
4/5/2016	3:01 PM	18.38	18.38	18.37	18.38	2865
4/5/2016	3:02 PM	18.4	18.4	18.39	18.4	2337
4/5/2016	3:03 PM	18.4035	18.418	18.4035	18.41	3278
4/5/2016	3:04 PM	18.41	18.42	18.409	18.409	8100
4/5/2016	3:05 PM	18.41	18.41	18.4	18.41	6800
4/5/2016	3:06 PM	18.4162	18.42	18.4162	18.42	350
4/5/2016	3:07 PM	18.46	18.46	18.4185	18.4185	93063
4/5/2016	3:08 PM	18.47	18.47	18.46	18.4699	42837
4/5/2016	3:09 PM	18.475	18.489	18.465	18.479	13216
4/5/2016	3:10 PM	18.47	18.48	18.47	18.4799	4637
4/5/2016	3:11 PM	18.5	18.5	18.469	18.469	12601
4/5/2016	3:12 PM	18.48	18.5	18.48	18.49	3200
4/5/2016	3:13 PM	18.4869	18.49	18.48	18.48	2900
4/5/2016	3:14 PM	18.495	18.499	18.49	18.49	2110
4/5/2016	3:15 PM	18.47	18.49	18.47	18.49	5200
4/5/2016	3:16 PM	18.455	18.47	18.455	18.47	5180
4/5/2016	3:17 PM	18.47	18.47	18.4599	18.4599	3000
4/5/2016	3:18 PM	18.47	18.47	18.47	18.47	1036
4/5/2016	3:19 PM	18.47	18.475	18.461	18.465	3576
4/5/2016	3:20 PM	18.46	18.473	18.46	18.473	5500
4/5/2016	3:21 PM	18.4423	18.46	18.44	18.4534	9963
4/5/2016	3:22 PM	18.46	18.46	18.4499	18.4499	4705
4/5/2016	3:23 PM	18.49	18.49	18.46	18.46	15105
4/5/2016	3:24 PM	18.4799	18.4899	18.4799	18.4828	4122
4/5/2016	3:25 PM	18.503	18.5199	18.48	18.48	14729
4/5/2016	3:26 PM	18.489	18.51	18.48	18.51	21293
4/5/2016	3:27 PM	18.47	18.49	18.47	18.49	3748
4/5/2016	3:28 PM	18.48	18.48	18.468	18.4699	4279
4/5/2016	3:29 PM	18.48	18.4899	18.48	18.48	4293
4/5/2016	3:30 PM	18.5	18.5	18.48	18.48	12139
4/5/2016	3:31 PM	18.48	18.5	18.46	18.5	8700
4/5/2016	3:32 PM	18.5	18.5	18.48	18.48	8434
4/5/2016	3:33 PM	18.51	18.53	18.5	18.5	33374
4/5/2016	3:34 PM	18.5	18.51	18.4862	18.51	24633
4/5/2016	3:35 PM	18.49	18.5	18.49	18.5	27136
4/5/2016	3:36 PM	18.51	18.51	18.48	18.48	7359
4/5/2016	3:37 PM	18.5056	18.51	18.5	18.51	3029
4/5/2016	3:38 PM	18.49	18.5	18.48	18.4999	26617
4/5/2016	3:39 PM	18.51	18.51	18.5	18.5	13500
4/5/2016	3:40 PM	18.52	18.5399	18.52	18.52	10254
4/5/2016	3:41 PM	18.53	18.54	18.52	18.52	27824
4/5/2016	3:42 PM	18.54	18.5599	18.53	18.53	8061
4/5/2016	3:43 PM	18.54	18.5599	18.54	18.545	15833
4/5/2016	3:44 PM	18.5441	18.5441	18.5352	18.541	4536
4/5/2016	3:45 PM	18.5511	18.5511	18.547	18.55	9152
4/5/2016	3:46 PM	18.54	18.555	18.54	18.55	11326
4/5/2016	3:47 PM	18.535	18.54	18.51	18.53	18890
4/5/2016	3:48 PM	18.53	18.545	18.53	18.54	36438
4/5/2016	3:49 PM	18.52	18.53	18.5101	18.53	15817
4/5/2016	3:50 PM	18.53	18.53	18.51	18.5199	13973
4/5/2016	3:51 PM	18.53	18.53	18.52	18.53	12351
4/5/2016	3:52 PM	18.54	18.54	18.52	18.53	14621
4/5/2016	3:53 PM	18.54	18.546	18.5301	18.531	15100
4/5/2016	3:54 PM	18.6	18.6	18.54	18.54	37181
4/5/2016	3:55 PM	18.5945	18.6	18.58	18.5938	76749
4/5/2016	3:56 PM	18.62	18.63	18.59	18.59	61351
4/5/2016	3:57 PM	18.6399	18.6439	18.62	18.62	35055
4/5/2016	3:58 PM	18.66	18.66	18.63	18.63	84413
4/5/2016	3:59 PM	18.67	18.675	18.6515	18.66	38455
4/5/2016	4:00 PM	18.59	18.665	18.59	18.66	62033
4/6/2016	9:31 AM	18.51	18.55	18.49	18.55	7240
4/6/2016	9:32 AM	18.47	18.5	18.46	18.5	2175
4/6/2016	9:33 AM	18.48	18.49	18.46	18.48	28334
4/6/2016	9:34 AM	18.45	18.48	18.44	18.47	25221
4/6/2016	9:35 AM	18.4301	18.46	18.4301	18.45	6183
4/6/2016	9:36 AM	18.44	18.445	18.42	18.44	14742
4/6/2016	9:37 AM	18.43	18.44	18.414	18.42	11037
4/6/2016	9:38 AM	18.51	18.51	18.43	18.43	28928
4/6/2016	9:39 AM	18.51	18.54	18.5	18.5	40779
4/6/2016	9:40 AM	18.5	18.529	18.5	18.52	20777
4/6/2016	9:41 AM	18.49	18.53	18.49	18.5	28937
4/6/2016	9:42 AM	18.44	18.51	18.44	18.49	59580
4/6/2016	9:43 AM	18.49	18.505	18.45	18.45	49279
4/6/2016	9:44 AM	18.4899	18.51	18.4784	18.5	15302
4/6/2016	9:45 AM	18.5	18.5	18.489	18.49	6829
4/6/2016	9:46 AM	18.52	18.53	18.503	18.51	24641
4/6/2016	9:47 AM	18.5	18.52	18.5	18.52	27765
4/6/2016	9:48 AM	18.45	18.482	18.45	18.48	78389
4/6/2016	9:49 AM	18.48	18.48	18.44	18.45	8300
4/6/2016	9:50 AM	18.46	18.47	18.45	18.47	15955
4/6/2016	9:51 AM	18.4	18.45	18.391	18.45	31430
4/6/2016	9:52 AM	18.4075	18.41	18.385	18.4041	23939
4/6/2016	9:53 AM	18.38	18.41	18.37	18.401	13350
4/6/2016	9:54 AM	18.4	18.4	18.38	18.38	28436
4/6/2016	9:55 AM	18.39	18.41	18.39	18.4	20774
4/6/2016	9:56 AM	18.3732	18.39	18.37	18.39	40297
4/6/2016	9:57 AM	18.37	18.375	18.36	18.36	8181
4/6/2016	9:58 AM	18.35	18.3799	18.34	18.37	49036
4/6/2016	9:59 AM	18.391	18.4	18.35	18.3514	17383
4/6/2016	10:00 AM	18.39	18.435	18.383	18.399	38700
4/6/2016	10:01 AM	18.4	18.42	18.4	18.4	21700
4/6/2016	10:02 AM	18.37	18.4	18.342	18.4	17734
4/6/2016	10:03 AM	18.34	18.38	18.34	18.36	5149
4/6/2016	10:04 AM	18.32	18.34	18.31	18.33	39028
4/6/2016	10:05 AM	18.3211	18.3211	18.3	18.32	9690
4/6/2016	10:06 AM	18.3299	18.3301	18.3201	18.3201	8501
4/6/2016	10:07 AM	18.33	18.346	18.3201	18.33	20133
4/6/2016	10:08 AM	18.342	18.36	18.342	18.35	11501
4/6/2016	10:09 AM	18.36	18.37	18.35	18.35	7300
4/6/2016	10:10 AM	18.36	18.375	18.35	18.36	9190
4/6/2016	10:11 AM	18.37	18.38	18.36	18.38	27053
4/6/2016	10:12 AM	18.408	18.4195	18.38	18.38	11474
4/6/2016	10:13 AM	18.4	18.4269	18.399	18.41	48471
4/6/2016	10:14 AM	18.41	18.42	18.4	18.4	10137
4/6/2016	10:15 AM	18.42	18.43	18.4099	18.4099	10400
4/6/2016	10:16 AM	18.41	18.4201	18.41	18.4201	13646
4/6/2016	10:17 AM	18.43	18.43	18.4101	18.4101	13000
4/6/2016	10:18 AM	18.45	18.45	18.4178	18.44	38092
4/6/2016	10:19 AM	18.45	18.4599	18.45	18.45	3000
4/6/2016	10:20 AM	18.4631	18.4631	18.44	18.446	7743
4/6/2016	10:21 AM	18.46	18.48	18.46	18.47	9180
4/6/2016	10:22 AM	18.4699	18.4699	18.456	18.469	6700
4/6/2016	10:23 AM	18.45	18.48	18.4401	18.48	11397
4/6/2016	10:24 AM	18.46	18.46	18.45	18.46	3200
4/6/2016	10:25 AM	18.47	18.47	18.46	18.47	3477
4/6/2016	10:26 AM	18.5	18.5161	18.48	18.48	29897
4/6/2016	10:27 AM	18.48	18.5	18.48	18.494	2970
4/6/2016	10:28 AM	18.4538	18.48	18.4538	18.48	7400
4/6/2016	10:29 AM	18.45	18.45	18.45	18.45	4474
4/6/2016	10:30 AM	18.47	18.4867	18.45	18.466	18499
4/6/2016	10:31 AM	18.44	18.46	18.4	18.46	71343
4/6/2016	10:32 AM	18.5	18.51	18.43	18.43	40300
4/6/2016	10:33 AM	18.49	18.53	18.49	18.51	65474
4/6/2016	10:34 AM	18.47	18.51	18.46	18.49	14686
4/6/2016	10:35 AM	18.42	18.46	18.42	18.46	6871
4/6/2016	10:36 AM	18.43	18.44	18.4101	18.415	12466
4/6/2016	10:37 AM	18.44	18.44	18.4296	18.44	29806
4/6/2016	10:38 AM	18.381	18.4599	18.381	18.4399	14187
4/6/2016	10:39 AM	18.38	18.4	18.3601	18.39	32341
4/6/2016	10:40 AM	18.4	18.4	18.38	18.38	8362
4/6/2016	10:41 AM	18.35	18.39	18.35	18.39	11134
4/6/2016	10:42 AM	18.33	18.35	18.33	18.35	15540
4/6/2016	10:43 AM	18.34	18.35	18.325	18.33	27115
4/6/2016	10:44 AM	18.3	18.344	18.295	18.344	39269
4/6/2016	10:45 AM	18.3324	18.3324	18.28	18.291	32073
4/6/2016	10:46 AM	18.3199	18.33	18.31	18.33	5500
4/6/2016	10:47 AM	18.32	18.32	18.31	18.31	6280
4/6/2016	10:48 AM	18.29	18.316	18.29	18.316	5055
4/6/2016	10:49 AM	18.28	18.31	18.26	18.3	67359
4/6/2016	10:50 AM	18.27	18.2799	18.26	18.2799	17978
4/6/2016	10:51 AM	18.28	18.29	18.27	18.27	47355
4/6/2016	10:52 AM	18.3	18.3	18.272	18.28	12940
4/6/2016	10:53 AM	18.28	18.3	18.28	18.2961	20617
4/6/2016	10:54 AM	18.3	18.305	18.275	18.284	24383
4/6/2016	10:55 AM	18.28	18.3076	18.2787	18.3	11820
4/6/2016	10:56 AM	18.2908	18.2955	18.28	18.28	19200
4/6/2016	10:57 AM	18.288	18.3	18.28	18.28	13851
4/6/2016	10:58 AM	18.29	18.29	18.28	18.285	5500
4/6/2016	10:59 AM	18.28	18.3099	18.28	18.2899	25077
4/6/2016	11:00 AM	18.22	18.28	18.22	18.28	86028
4/6/2016	11:01 AM	18.21	18.23	18.2	18.21	41196
4/6/2016	11:02 AM	18.191	18.215	18.19	18.2	29953
4/6/2016	11:03 AM	18.205	18.21	18.191	18.2	13814
4/6/2016	11:04 AM	18.219	18.219	18.201	18.21	18494
4/6/2016	11:05 AM	18.21	18.2126	18.2	18.21	6955
4/6/2016	11:06 AM	18.2	18.2	18.19	18.2	7790
4/6/2016	11:07 AM	18.18	18.195	18.1701	18.195	5620
4/6/2016	11:08 AM	18.1992	18.2	18.18	18.18	14500
4/6/2016	11:09 AM	18.2	18.2	18.19	18.19	16114
4/6/2016	11:10 AM	18.17	18.2	18.17	18.19	17446
4/6/2016	11:11 AM	18.17	18.1766	18.157	18.17	52860
4/6/2016	11:12 AM	18.1799	18.1899	18.1701	18.1701	16082
4/6/2016	11:13 AM	18.17	18.18	18.169	18.18	10400
4/6/2016	11:14 AM	18.1699	18.17	18.165	18.17	3800
4/6/2016	11:15 AM	18.16	18.17	18.16	18.1653	7610
4/6/2016	11:16 AM	18.14	18.16	18.12	18.16	82784
4/6/2016	11:17 AM	18.14	18.1465	18.13	18.1362	4200
4/6/2016	11:18 AM	18.15	18.16	18.14	18.14	5414
4/6/2016	11:19 AM	18.16	18.16	18.155	18.1566	5600
4/6/2016	11:20 AM	18.1799	18.18	18.1688	18.1693	14994
4/6/2016	11:21 AM	18.16	18.17	18.16	18.17	6850
4/6/2016	11:22 AM	18.14	18.165	18.14	18.1501	20044
4/6/2016	11:23 AM	18.1501	18.16	18.1388	18.14	13635
4/6/2016	11:24 AM	18.16	18.16	18.1558	18.1558	4100
4/6/2016	11:25 AM	18.15	18.16	18.15	18.16	1255
4/6/2016	11:26 AM	18.1478	18.1559	18.14	18.1559	1950
4/6/2016	11:27 AM	18.1365	18.14	18.1365	18.14	8700
4/6/2016	11:28 AM	18.14	18.143	18.13	18.14	10200
4/6/2016	11:29 AM	18.13	18.13	18.11	18.13	11738
4/6/2016	11:30 AM	18.08	18.1201	18.08	18.1201	31402
4/6/2016	11:31 AM	18.0733	18.09	18.06	18.08	25545
4/6/2016	11:32 AM	18.06	18.08	18.06	18.07	31000
4/6/2016	11:33 AM	18.0799	18.0799	18.06	18.06	13514
4/6/2016	11:34 AM	18.09	18.09	18.079	18.0799	1700
4/6/2016	11:35 AM	18.11	18.11	18.09	18.09	25489
4/6/2016	11:36 AM	18.09	18.1	18.09	18.1	4100
4/6/2016	11:37 AM	18.09	18.09	18.0864	18.0864	3449
4/6/2016	11:38 AM	18.1	18.1011	18.0904	18.0968	4010
4/6/2016	11:39 AM	18.11	18.11	18.1	18.1	8613
4/6/2016	11:40 AM	18.11	18.1101	18.1	18.1099	3800
4/6/2016	11:41 AM	18.1	18.115	18.09	18.11	63982
4/6/2016	11:42 AM	18.0945	18.0965	18.09	18.0905	5450
4/6/2016	11:43 AM	18.062	18.0999	18.062	18.0999	72463
4/6/2016	11:44 AM	18.07	18.08	18.07	18.07	9287
4/6/2016	11:45 AM	18.07	18.07	18.0601	18.07	7839
4/6/2016	11:46 AM	18.05	18.07	18.05	18.06	65955
4/6/2016	11:47 AM	18.06	18.0656	18.05	18.055	68821
4/6/2016	11:48 AM	18.05	18.0634	18.05	18.0634	55909
4/6/2016	11:49 AM	18.0462	18.05	18.04	18.05	6704
4/6/2016	11:50 AM	18.045	18.0499	18.02	18.04	52407
4/6/2016	11:51 AM	18.06	18.06	18.04	18.04	23698
4/6/2016	11:52 AM	18.049	18.06	18.049	18.06	4552
4/6/2016	11:54 AM	18.06	18.06	18.04	18.05	14850
4/6/2016	11:55 AM	18.0734	18.08	18.06	18.06	14530
4/6/2016	11:56 AM	18.06	18.07	18.05	18.069	61188
4/6/2016	11:57 AM	18.0401	18.06	18.04	18.06	16499
4/6/2016	11:58 AM	18.0499	18.05	18.04	18.041	11200
4/6/2016	11:59 AM	18.05	18.05	18.045	18.0466	6300
4/6/2016	12:00 PM	18.059	18.06	18.0553	18.0562	6551
4/6/2016	12:01 PM	18.04	18.06	18.031	18.06	16746
4/6/2016	12:02 PM	18.0562	18.0599	18.05	18.05	7500
4/6/2016	12:03 PM	18.07	18.07	18.0599	18.0599	16100
4/6/2016	12:04 PM	18.09	18.09	18.071	18.0763	13045
4/6/2016	12:05 PM	18.08	18.09	18.08	18.09	38397
4/6/2016	12:06 PM	18.08	18.08	18.071	18.08	6000
4/6/2016	12:07 PM	18.08	18.09	18.0799	18.0799	9500
4/6/2016	12:08 PM	18.1	18.11	18.09	18.09	8443
4/6/2016	12:09 PM	18.105	18.115	18.105	18.11	9041
4/6/2016	12:10 PM	18.11	18.12	18.1	18.1	54566
4/6/2016	12:11 PM	18.12	18.12	18.105	18.12	7100
4/6/2016	12:12 PM	18.13	18.13	18.1162	18.1162	35596
4/6/2016	12:13 PM	18.12	18.13	18.115	18.13	13937
4/6/2016	12:14 PM	18.1099	18.1163	18.1	18.1101	16850
4/6/2016	12:15 PM	18.11	18.115	18.1	18.1	5657
4/6/2016	12:16 PM	18.11	18.11	18.1	18.105	6300
4/6/2016	12:17 PM	18.12	18.12	18.1199	18.1199	1351
4/6/2016	12:18 PM	18.125	18.125	18.125	18.125	800
4/6/2016	12:19 PM	18.1033	18.1299	18.1033	18.1299	10455
4/6/2016	12:20 PM	18.09	18.11	18.09	18.11	12177
4/6/2016	12:21 PM	18.0801	18.0999	18.0801	18.095	17559
4/6/2016	12:22 PM	18.075	18.0901	18.07	18.09	8700
4/6/2016	12:23 PM	18.07	18.07	18.07	18.07	6475
4/6/2016	12:24 PM	18.08	18.08	18.07	18.07	6100
4/6/2016	12:25 PM	18.07	18.08	18.07	18.08	1796
4/6/2016	12:26 PM	18.0663	18.07	18.0624	18.07	7600
4/6/2016	12:27 PM	18.06	18.0699	18.06	18.0689	5200
4/6/2016	12:28 PM	18.06	18.06	18.06	18.06	7400
4/6/2016	12:29 PM	18.0676	18.069	18.0599	18.06	7900
4/6/2016	12:30 PM	18.05	18.06	18.05	18.06	12882
4/6/2016	12:31 PM	18.05	18.055	18.05	18.055	7580
4/6/2016	12:32 PM	18.05	18.0537	18.05	18.0537	600
4/6/2016	12:33 PM	18.045	18.0562	18.04	18.055	3100
4/6/2016	12:34 PM	18.05	18.05	18.04	18.04	8193
4/6/2016	12:35 PM	18.05	18.05	18.05	18.05	1200
4/6/2016	12:36 PM	18.05	18.06	18.05	18.0599	32655
4/6/2016	12:37 PM	18.04	18.05	18.04	18.05	600
4/6/2016	12:38 PM	18.06	18.06	18.05	18.05	27100
4/6/2016	12:39 PM	18.07	18.07	18.07	18.07	1100
4/6/2016	12:40 PM	18.065	18.07	18.065	18.07	10093
4/6/2016	12:41 PM	18.059	18.075	18.059	18.07	14711
4/6/2016	12:42 PM	18.04	18.055	18.04	18.0545	3450
4/6/2016	12:43 PM	18.04	18.05	18.04	18.045	11665
4/6/2016	12:44 PM	18.04	18.0455	18.03	18.0455	35700
4/6/2016	12:45 PM	18.0355	18.04	18.03	18.04	6700
4/6/2016	12:46 PM	18.0301	18.0399	18.03	18.03	20630
4/6/2016	12:47 PM	18.03	18.04	18.03	18.0365	11300
4/6/2016	12:48 PM	18.02	18.03	18.02	18.03	49931
4/6/2016	12:49 PM	18.03	18.04	18.01	18.01	32033
4/6/2016	12:50 PM	18.02	18.03	18.02	18.03	5208
4/6/2016	12:51 PM	18.029	18.029	18.02	18.02	1686
4/6/2016	12:52 PM	18.01	18.02	18.01	18.02	1000
4/6/2016	12:53 PM	18.01	18.0175	18	18.0175	17674
4/6/2016	12:54 PM	18.02	18.02	18.01	18.01	400
4/6/2016	12:55 PM	18.0101	18.03	18.01	18.02	33216
4/6/2016	12:56 PM	18.02	18.0299	18.02	18.02	3700
4/6/2016	12:57 PM	18.01	18.0199	18	18.0199	11500
4/6/2016	12:58 PM	18.02	18.029	18.02	18.02	2588
4/6/2016	12:59 PM	18.02	18.035	18.02	18.02	11075
4/6/2016	1:00 PM	18.05	18.05	18.02	18.02	4600
4/6/2016	1:01 PM	18.0362	18.04	18.0362	18.04	10050
4/6/2016	1:02 PM	18.0329	18.0329	18.03	18.03	7100
4/6/2016	1:03 PM	18.03	18.03	18.03	18.03	2500
4/6/2016	1:04 PM	18.03	18.039	18.03	18.039	1200
4/6/2016	1:05 PM	18.03	18.03	18.0288	18.03	6323
4/6/2016	1:06 PM	18.02	18.03	18.02	18.03	600
4/6/2016	1:07 PM	18.02	18.02	18.0108	18.02	6603
4/6/2016	1:08 PM	18.0299	18.0299	18.0299	18.0299	1500
4/6/2016	1:09 PM	17.98	18.0264	17.98	18.0264	268198
4/6/2016	1:10 PM	17.98	17.99	17.97	17.981	31453
4/6/2016	1:11 PM	17.95	17.985	17.95	17.98	33328
4/6/2016	1:12 PM	17.95	17.965	17.95	17.96	14145
4/6/2016	1:13 PM	17.9435	17.95	17.93	17.95	31547
4/6/2016	1:14 PM	17.9499	17.96	17.94	17.94	3101
4/6/2016	1:15 PM	17.9475	17.959	17.9475	17.949	9608
4/6/2016	1:16 PM	17.9501	17.9533	17.95	17.9533	1400
4/6/2016	1:17 PM	17.95	17.96	17.95	17.9501	7700
4/6/2016	1:18 PM	17.97	17.97	17.96	17.96	2974
4/6/2016	1:19 PM	17.97	17.9736	17.9661	17.9736	6300
4/6/2016	1:20 PM	17.98	17.98	17.9753	17.9799	2300
4/6/2016	1:21 PM	17.9621	17.97	17.9621	17.97	17561
4/6/2016	1:22 PM	17.9575	17.9601	17.9575	17.96	8826
4/6/2016	1:23 PM	17.96	17.9699	17.955	17.955	5260
4/6/2016	1:24 PM	17.97	17.97	17.95	17.96	15200
4/6/2016	1:25 PM	17.9501	17.96	17.9501	17.96	1209
4/6/2016	1:26 PM	17.96	17.9601	17.96	17.9601	7160
4/6/2016	1:27 PM	17.97	17.9799	17.9601	17.97	5062
4/6/2016	1:28 PM	17.97	17.97	17.97	17.97	1900
4/6/2016	1:29 PM	17.97	17.9799	17.97	17.97	4286
4/6/2016	1:30 PM	17.9799	17.9799	17.97	17.97	3818
4/6/2016	1:31 PM	17.96	17.98	17.96	17.9765	10730
4/6/2016	1:32 PM	17.96	17.96	17.95	17.96	10118
4/6/2016	1:33 PM	17.9737	17.9737	17.96	17.96	4600
4/6/2016	1:34 PM	17.96	17.9715	17.95	17.9701	14490
4/6/2016	1:35 PM	17.97	17.975	17.97	17.97	4750
4/6/2016	1:36 PM	17.9686	17.9686	17.959	17.966	13850
4/6/2016	1:37 PM	17.95	17.9665	17.95	17.9601	15394
4/6/2016	1:38 PM	17.95	17.95	17.94	17.94	2400
4/6/2016	1:39 PM	17.955	17.955	17.955	17.955	200
4/6/2016	1:40 PM	17.94	17.95	17.94	17.95	2500
4/6/2016	1:41 PM	17.9399	17.9499	17.931	17.94	10062
4/6/2016	1:42 PM	17.93	17.94	17.921	17.94	8855
4/6/2016	1:43 PM	17.9335	17.9335	17.9335	17.9335	2500
4/6/2016	1:44 PM	17.94	17.94	17.94	17.94	2000
4/6/2016	1:45 PM	17.9399	17.94	17.9399	17.94	300
4/6/2016	1:46 PM	17.94	17.94	17.94	17.94	1613
4/6/2016	1:47 PM	17.915	17.937	17.91	17.937	30914
4/6/2016	1:48 PM	17.92	17.92	17.916	17.92	1400
4/6/2016	1:49 PM	17.93	17.93	17.91	17.91	6000
4/6/2016	1:50 PM	17.92	17.92	17.92	17.92	2200
4/6/2016	1:51 PM	17.916	17.92	17.9101	17.92	7225
4/6/2016	1:52 PM	17.92	17.93	17.92	17.92	3100
4/6/2016	1:53 PM	17.925	17.925	17.9199	17.92	7125
4/6/2016	1:54 PM	17.93	17.935	17.93	17.93	3189
4/6/2016	1:55 PM	17.93	17.93	17.92	17.92	7400
4/6/2016	1:56 PM	17.945	17.945	17.93	17.93	8585
4/6/2016	1:57 PM	17.95	17.95	17.95	17.95	5700
4/6/2016	1:58 PM	17.96	17.9605	17.95	17.96	13900
4/6/2016	1:59 PM	17.9899	17.99	17.965	17.967	48285
4/6/2016	2:00 PM	17.97	17.9835	17.96	17.9835	68571
4/6/2016	2:01 PM	18.01	18.05	17.96	17.96	89233
4/6/2016	2:02 PM	17.99	18.01	17.96	18.0078	42145
4/6/2016	2:03 PM	18.03	18.04	17.98	18.01	85663
4/6/2016	2:04 PM	17.9865	18.02	17.9865	18.02	29513
4/6/2016	2:05 PM	18	18.01	17.99	17.99	54820
4/6/2016	2:06 PM	17.98	17.99	17.98	17.99	11550
4/6/2016	2:07 PM	17.94	17.9799	17.94	17.9779	40438
4/6/2016	2:08 PM	17.96	17.96	17.95	17.95	6197
4/6/2016	2:09 PM	17.99	17.99	17.958	17.958	5463
4/6/2016	2:10 PM	18.01	18.0199	17.98	17.98	19383
4/6/2016	2:11 PM	18.03	18.06	18.01	18.01	34336
4/6/2016	2:12 PM	18.05	18.065	18.04	18.04	18410
4/6/2016	2:13 PM	18.0599	18.06	18.0308	18.0499	20170
4/6/2016	2:14 PM	18.0094	18.05	18.0094	18.05	89472
4/6/2016	2:15 PM	18.02	18.0264	18.0135	18.0135	9560
4/6/2016	2:16 PM	18.05	18.06	18.035	18.0365	85519
4/6/2016	2:17 PM	18	18.0401	18	18.0401	20850
4/6/2016	2:18 PM	17.9615	18	17.9615	18	67517
4/6/2016	2:19 PM	17.98	17.9894	17.97	17.97	11665
4/6/2016	2:20 PM	17.99	17.99	17.979	17.979	15110
4/6/2016	2:21 PM	17.9735	17.98	17.9565	17.98	10547
4/6/2016	2:22 PM	17.98	17.98	17.9635	17.97	9395
4/6/2016	2:23 PM	17.989	17.99	17.98	17.98	26848
4/6/2016	2:24 PM	18	18	17.99	17.99	11857
4/6/2016	2:25 PM	18.0172	18.02	18	18.0035	37750
4/6/2016	2:26 PM	18.02	18.02	18.01	18.02	24917
4/6/2016	2:27 PM	18.06	18.06	18.023	18.03	26527
4/6/2016	2:28 PM	18.056	18.07	18.04	18.06	5236
4/6/2016	2:29 PM	18.04	18.04	18.02	18.04	12478
4/6/2016	2:30 PM	18.03	18.0499	18.0262	18.0499	4130
4/6/2016	2:31 PM	18.03	18.05	18.02	18.03	2120
4/6/2016	2:32 PM	17.99	18.03	17.99	18.03	82049
4/6/2016	2:33 PM	18	18.007	18	18	2315
4/6/2016	2:34 PM	18.01	18.01	18	18	3321
4/6/2016	2:35 PM	18.0692	18.0692	18.0199	18.02	50003
4/6/2016	2:36 PM	18.06	18.075	18.05	18.06	52671
4/6/2016	2:37 PM	18.1	18.11	18.065	18.07	124225
4/6/2016	2:38 PM	18.11	18.11	18.0945	18.1	31554
4/6/2016	2:39 PM	18.11	18.12	18.1	18.109	36915
4/6/2016	2:40 PM	18.09	18.11	18.09	18.11	17039
4/6/2016	2:41 PM	18.082	18.09	18.082	18.09	11300
4/6/2016	2:42 PM	18.055	18.07	18.05	18.07	10800
4/6/2016	2:43 PM	18.05	18.055	18.04	18.04	17800
4/6/2016	2:44 PM	18.0425	18.055	18.0425	18.055	8306
4/6/2016	2:45 PM	18.05	18.05	18.0401	18.05	6674
4/6/2016	2:46 PM	18.05	18.0799	18.05	18.05	9372
4/6/2016	2:47 PM	18.05	18.05	18.04	18.05	27658
4/6/2016	2:48 PM	18.05	18.05	18.05	18.05	1258
4/6/2016	2:49 PM	18.04	18.05	18.04	18.05	600
4/6/2016	2:50 PM	18.02	18.03	18.0165	18.03	44726
4/6/2016	2:51 PM	17.985	18.01	17.985	18.01	8227
4/6/2016	2:52 PM	18.01	18.01	17.99	17.99	7592
4/6/2016	2:53 PM	18.02	18.03	18.0138	18.019	8956
4/6/2016	2:54 PM	18.031	18.035	18.02	18.02	35615
4/6/2016	2:55 PM	18.01	18.03	18.01	18.03	24100
4/6/2016	2:56 PM	17.98	18.01	17.97	18.01	18315
4/6/2016	2:57 PM	17.97	17.98	17.96	17.98	61555
4/6/2016	2:58 PM	17.95	17.97	17.945	17.97	28031
4/6/2016	2:59 PM	17.9439	17.9599	17.93	17.95	16701
4/6/2016	3:00 PM	17.92	17.95	17.915	17.95	30258
4/6/2016	3:01 PM	17.93	17.9499	17.92	17.92	43553
4/6/2016	3:02 PM	17.92	17.93	17.9	17.925	15012
4/6/2016	3:03 PM	17.93	17.93	17.92	17.92	5469
4/6/2016	3:04 PM	17.91	17.9399	17.91	17.93	37287
4/6/2016	3:05 PM	17.83	17.9	17.8	17.9	179593
4/6/2016	3:06 PM	17.82	17.84	17.8103	17.83	46423
4/6/2016	3:07 PM	17.82	17.8293	17.8166	17.8208	10781
4/6/2016	3:08 PM	17.7901	17.82	17.78	17.815	62101
4/6/2016	3:09 PM	17.8099	17.82	17.7937	17.795	60483
4/6/2016	3:10 PM	17.8	17.8088	17.78	17.805	27985
4/6/2016	3:11 PM	17.8	17.81	17.78	17.79	17010
4/6/2016	3:12 PM	17.82	17.83	17.8	17.8	6100
4/6/2016	3:13 PM	17.84	17.84	17.8179	17.8179	89775
4/6/2016	3:14 PM	17.8201	17.84	17.82	17.84	30109
4/6/2016	3:15 PM	17.83	17.83	17.8245	17.83	12534
4/6/2016	3:16 PM	17.826	17.83	17.8201	17.8299	20671
4/6/2016	3:17 PM	17.81	17.8399	17.7982	17.83	36384
4/6/2016	3:18 PM	17.8	17.815	17.8	17.81	9966
4/6/2016	3:19 PM	17.76	17.8	17.75	17.8	98881
4/6/2016	3:20 PM	17.7592	17.77	17.7592	17.765	9401
4/6/2016	3:21 PM	17.76	17.77	17.75	17.7518	25534
4/6/2016	3:22 PM	17.7836	17.79	17.76	17.76	29808
4/6/2016	3:23 PM	17.7999	17.7999	17.78	17.785	18237
4/6/2016	3:24 PM	17.79	17.8	17.78	17.79	17412
4/6/2016	3:25 PM	17.79	17.79	17.782	17.79	5500
4/6/2016	3:26 PM	17.798	17.798	17.7828	17.79	24712
4/6/2016	3:27 PM	17.829	17.829	17.785	17.795	66220
4/6/2016	3:28 PM	17.8101	17.8299	17.8101	17.828	13204
4/6/2016	3:29 PM	17.81	17.82	17.81	17.82	21885
4/6/2016	3:30 PM	17.8	17.82	17.8	17.815	10076
4/6/2016	3:31 PM	17.799	17.8101	17.799	17.81	21666
4/6/2016	3:32 PM	17.76	17.79	17.76	17.79	38165
4/6/2016	3:33 PM	17.77	17.77	17.76	17.76	2674
4/6/2016	3:34 PM	17.76	17.776	17.76	17.772	12088
4/6/2016	3:35 PM	17.78	17.78	17.76	17.76	38857
4/6/2016	3:36 PM	17.76	17.7899	17.76	17.7899	12615
4/6/2016	3:37 PM	17.79	17.79	17.76	17.76	12473
4/6/2016	3:38 PM	17.78	17.79	17.77	17.78	7739
4/6/2016	3:39 PM	17.8	17.8	17.78	17.79	6523
4/6/2016	3:40 PM	17.825	17.829	17.81	17.81	16803
4/6/2016	3:41 PM	17.785	17.82	17.78	17.82	21567
4/6/2016	3:42 PM	17.79	17.8	17.788	17.788	42198
4/6/2016	3:43 PM	17.8	17.81	17.8	17.8	24216
4/6/2016	3:44 PM	17.7701	17.79	17.77	17.79	24461
4/6/2016	3:45 PM	17.7688	17.785	17.7688	17.78	30003
4/6/2016	3:46 PM	17.78	17.7839	17.77	17.77	18545
4/6/2016	3:47 PM	17.77	17.7865	17.77	17.78	10864
4/6/2016	3:48 PM	17.7601	17.775	17.75	17.775	53933
4/6/2016	3:49 PM	17.755	17.77	17.75	17.769	25140
4/6/2016	3:50 PM	17.74	17.76	17.74	17.755	87474
4/6/2016	3:51 PM	17.745	17.76	17.73	17.74	67090
4/6/2016	3:52 PM	17.75	17.75	17.7399	17.74	16215
4/6/2016	3:53 PM	17.72	17.75	17.72	17.75	37892
4/6/2016	3:54 PM	17.7299	17.7399	17.72	17.725	49567
4/6/2016	3:55 PM	17.71	17.729	17.71	17.729	66415
4/6/2016	3:56 PM	17.71	17.72	17.71	17.72	56543
4/6/2016	3:57 PM	17.699	17.71	17.69	17.71	94721
4/6/2016	3:58 PM	17.7	17.7	17.6801	17.7	75068
4/6/2016	3:59 PM	17.69	17.7	17.68	17.695	67137
4/6/2016	4:00 PM	17.69	17.71	17.6899	17.69	127848
4/7/2016	9:31 AM	18.0229	18.04	17.98	17.99	42291
4/7/2016	9:32 AM	18	18.0399	17.985	18.03	27636
4/7/2016	9:33 AM	17.97	18.0062	17.95	18.0062	44371
4/7/2016	9:34 AM	17.99	17.99	17.9625	17.965	21972
4/7/2016	9:35 AM	17.97	17.97	17.95	17.97	25398
4/7/2016	9:36 AM	17.95	17.98	17.95	17.97	61167
4/7/2016	9:37 AM	17.94	17.96	17.92	17.96	44223
4/7/2016	9:38 AM	17.95	17.9599	17.93	17.94	36152
4/7/2016	9:39 AM	17.94	17.9699	17.93	17.9599	25577
4/7/2016	9:40 AM	17.92	17.94	17.905	17.94	30798
4/7/2016	9:41 AM	17.93	17.93	17.91	17.92	28365
4/7/2016	9:42 AM	17.95	17.9699	17.92	17.92	16209
4/7/2016	9:43 AM	17.92	17.95	17.92	17.95	23550
4/7/2016	9:44 AM	17.919	17.945	17.919	17.93	9375
4/7/2016	9:45 AM	17.93	17.93	17.92	17.92	10559
4/7/2016	9:46 AM	17.9699	17.97	17.9399	17.9399	38561
4/7/2016	9:47 AM	18	18.0099	17.9666	17.9666	88903
4/7/2016	9:48 AM	18.045	18.06	17.9924	18	88547
4/7/2016	9:49 AM	18.0474	18.06	18.015	18.06	68750
4/7/2016	9:50 AM	18.09	18.11	18.03	18.05	97150
4/7/2016	9:51 AM	18.0901	18.1001	18.0626	18.0987	64942
4/7/2016	9:52 AM	18.09	18.1	18.08	18.08	37181
4/7/2016	9:53 AM	18.07	18.1036	18.07	18.091	9949
4/7/2016	9:54 AM	18.07	18.08	18.0601	18.0637	53571
4/7/2016	9:55 AM	18.07	18.09	18.0662	18.0699	22150
4/7/2016	9:56 AM	18.0207	18.0699	18.0207	18.06	13452
4/7/2016	9:57 AM	18.0348	18.0348	18.01	18.02	43177
4/7/2016	9:58 AM	18.036	18.05	18.0301	18.04	10483
4/7/2016	9:59 AM	18.0499	18.0499	18.02	18.03	28151
4/7/2016	10:00 AM	18.0363	18.0501	18.0363	18.05	14653
4/7/2016	10:01 AM	18.1	18.1099	18.03	18.03	26187
4/7/2016	10:02 AM	18.04	18.09	18.04	18.09	12584
4/7/2016	10:03 AM	18.03	18.05	18.009	18.03	12148
4/7/2016	10:04 AM	18	18.05	17.99	18.03	31476
4/7/2016	10:05 AM	18.02	18.03	17.9999	18	72900
4/7/2016	10:06 AM	18.007	18.0264	17.99	18.02	8708
4/7/2016	10:07 AM	17.98	18.01	17.98	18.01	28315
4/7/2016	10:08 AM	17.95	18	17.9493	17.99	54318
4/7/2016	10:09 AM	17.9599	17.98	17.9599	17.96	20175
4/7/2016	10:10 AM	17.98	17.99	17.96	17.96	28242
4/7/2016	10:11 AM	18.0399	18.04	17.99	17.99	37545
4/7/2016	10:12 AM	18.05	18.05	18.03	18.03	8655
4/7/2016	10:13 AM	18.09	18.09	18.04	18.06	53705
4/7/2016	10:14 AM	18.0899	18.09	18.065	18.09	8495
4/7/2016	10:15 AM	18.14	18.14	18.07	18.07	62419
4/7/2016	10:16 AM	18.1465	18.17	18.13	18.15	35063
4/7/2016	10:17 AM	18.19	18.19	18.1462	18.15	74620
4/7/2016	10:18 AM	18.1801	18.19	18.17	18.19	26566
4/7/2016	10:19 AM	18.2	18.21	18.1899	18.19	31013
4/7/2016	10:20 AM	18.18	18.2	18.18	18.2	18563
4/7/2016	10:21 AM	18.18	18.2	18.18	18.19	21820
4/7/2016	10:22 AM	18.18	18.18	18.16	18.1753	3924
4/7/2016	10:23 AM	18.18	18.19	18.17	18.17	42066
4/7/2016	10:24 AM	18.19	18.195	18.17	18.1731	10144
4/7/2016	10:25 AM	18.17	18.2	18.17	18.1939	21534
4/7/2016	10:26 AM	18.17	18.175	18.161	18.1701	40332
4/7/2016	10:27 AM	18.19	18.2	18.18	18.18	37140
4/7/2016	10:28 AM	18.2164	18.22	18.171	18.18	33192
4/7/2016	10:29 AM	18.21	18.22	18.2085	18.22	12475
4/7/2016	10:30 AM	18.24	18.25	18.21	18.21	41675
4/7/2016	10:31 AM	18.248	18.2797	18.24	18.25	47810
4/7/2016	10:32 AM	18.215	18.2455	18.215	18.2455	14667
4/7/2016	10:33 AM	18.21	18.225	18.21	18.22	7965
4/7/2016	10:34 AM	18.21	18.22	18.204	18.2137	45057
4/7/2016	10:35 AM	18.23	18.23	18.22	18.22	3500
4/7/2016	10:36 AM	18.22	18.2423	18.21	18.2399	35038
4/7/2016	10:37 AM	18.2099	18.21	18.1828	18.21	15334
4/7/2016	10:38 AM	18.237	18.26	18.2	18.2	19100
4/7/2016	10:39 AM	18.22	18.24	18.22	18.23	6299
4/7/2016	10:40 AM	18.22	18.22	18.2	18.22	1600
4/7/2016	10:41 AM	18.26	18.26	18.22	18.22	25300
4/7/2016	10:42 AM	18.26	18.265	18.25	18.2513	8150
4/7/2016	10:43 AM	18.2701	18.29	18.26	18.27	36983
4/7/2016	10:44 AM	18.27	18.2899	18.26	18.28	21885
4/7/2016	10:45 AM	18.28	18.28	18.2683	18.27	13382
4/7/2016	10:46 AM	18.26	18.3	18.26	18.2804	19815
4/7/2016	10:47 AM	18.229	18.26	18.21	18.26	22175
4/7/2016	10:48 AM	18.21	18.225	18.21	18.225	3302
4/7/2016	10:49 AM	18.24	18.25	18.21	18.21	23907
4/7/2016	10:50 AM	18.24	18.241	18.2224	18.24	17350
4/7/2016	10:51 AM	18.25	18.25	18.23	18.24	6000
4/7/2016	10:52 AM	18.26	18.26	18.24	18.24	3700
4/7/2016	10:53 AM	18.28	18.2856	18.27	18.27	10964
4/7/2016	10:54 AM	18.27	18.27	18.2599	18.2699	28293
4/7/2016	10:55 AM	18.26	18.28	18.26	18.27	9225
4/7/2016	10:56 AM	18.31	18.31	18.261	18.27	29738
4/7/2016	10:57 AM	18.3	18.33	18.3	18.32	22200
4/7/2016	10:58 AM	18.32	18.3209	18.295	18.295	22729
4/7/2016	10:59 AM	18.315	18.3291	18.315	18.32	18680
4/7/2016	11:00 AM	18.311	18.32	18.31	18.3199	4806
4/7/2016	11:01 AM	18.315	18.315	18.2903	18.31	38935
4/7/2016	11:02 AM	18.344	18.36	18.3199	18.32	28109
4/7/2016	11:03 AM	18.36	18.37	18.3437	18.3499	11720
4/7/2016	11:04 AM	18.36	18.38	18.3562	18.3665	16002
4/7/2016	11:05 AM	18.37	18.385	18.36	18.37	19408
4/7/2016	11:06 AM	18.3992	18.3992	18.379	18.38	22769
4/7/2016	11:07 AM	18.4	18.4099	18.3807	18.3807	23110
4/7/2016	11:08 AM	18.43	18.43	18.4	18.4	15023
4/7/2016	11:09 AM	18.4253	18.44	18.42	18.424	40213
4/7/2016	11:10 AM	18.4299	18.439	18.4199	18.4199	14677
4/7/2016	11:11 AM	18.3967	18.429	18.395	18.4265	14986
4/7/2016	11:12 AM	18.4	18.4099	18.39	18.4	53526
4/7/2016	11:13 AM	18.4	18.4	18.4	18.4	3600
4/7/2016	11:14 AM	18.38	18.39	18.3733	18.39	36484
4/7/2016	11:15 AM	18.359	18.3789	18.359	18.3789	17800
4/7/2016	11:16 AM	18.36	18.37	18.36	18.36	57300
4/7/2016	11:17 AM	18.34	18.3799	18.34	18.37	18450
4/7/2016	11:18 AM	18.33	18.355	18.33	18.35	26300
4/7/2016	11:19 AM	18.35	18.35	18.3308	18.34	2600
4/7/2016	11:20 AM	18.35	18.36	18.34	18.352	15816
4/7/2016	11:21 AM	18.3899	18.3997	18.36	18.36	54631
4/7/2016	11:22 AM	18.41	18.42	18.4	18.4	15204
4/7/2016	11:23 AM	18.421	18.4264	18.41	18.42	27911
4/7/2016	11:24 AM	18.3962	18.44	18.3962	18.4293	47317
4/7/2016	11:25 AM	18.39	18.4	18.389	18.395	42330
4/7/2016	11:26 AM	18.42	18.42	18.4	18.4	7250
4/7/2016	11:27 AM	18.41	18.4311	18.4001	18.4311	2600
4/7/2016	11:28 AM	18.37	18.405	18.37	18.4	7050
4/7/2016	11:29 AM	18.37	18.38	18.359	18.3701	38800
4/7/2016	11:30 AM	18.34	18.3798	18.34	18.3798	19880
4/7/2016	11:31 AM	18.32	18.34	18.31	18.34	79686
4/7/2016	11:32 AM	18.3	18.314	18.3	18.31	13045
4/7/2016	11:33 AM	18.31	18.31	18.29	18.3001	10838
4/7/2016	11:34 AM	18.3	18.315	18.297	18.31	4400
4/7/2016	11:35 AM	18.2918	18.31	18.2901	18.31	3000
4/7/2016	11:36 AM	18.26	18.29	18.26	18.29	35588
4/7/2016	11:37 AM	18.2689	18.28	18.25	18.26	23083
4/7/2016	11:38 AM	18.26	18.2663	18.2501	18.2663	1683
4/7/2016	11:39 AM	18.27	18.27	18.2501	18.26	5371
4/7/2016	11:40 AM	18.28	18.28	18.261	18.261	12024
4/7/2016	11:41 AM	18.29	18.3	18.28	18.28	18164
4/7/2016	11:42 AM	18.2889	18.3199	18.2889	18.2999	13890
4/7/2016	11:43 AM	18.27	18.31	18.27	18.29	5250
4/7/2016	11:44 AM	18.251	18.26	18.24	18.26	28373
4/7/2016	11:45 AM	18.27	18.27	18.2489	18.25	4500
4/7/2016	11:46 AM	18.28	18.28	18.26	18.27	4427
4/7/2016	11:47 AM	18.2541	18.27	18.2541	18.27	6830
4/7/2016	11:48 AM	18.25	18.26	18.25	18.26	5278
4/7/2016	11:49 AM	18.26	18.26	18.24	18.252	6105
4/7/2016	11:50 AM	18.244	18.2601	18.244	18.26	9066
4/7/2016	11:51 AM	18.25	18.2655	18.25	18.25	6645
4/7/2016	11:52 AM	18.27	18.27	18.255	18.255	4923
4/7/2016	11:53 AM	18.265	18.2799	18.265	18.2799	11700
4/7/2016	11:54 AM	18.29	18.2997	18.27	18.27	11587
4/7/2016	11:55 AM	18.281	18.29	18.281	18.285	57278
4/7/2016	11:56 AM	18.28	18.3	18.28	18.29	32500
4/7/2016	11:57 AM	18.315	18.319	18.28	18.28	10337
4/7/2016	11:58 AM	18.32	18.32	18.309	18.31	3200
4/7/2016	11:59 AM	18.32	18.32	18.31	18.3145	84870
4/7/2016	12:00 PM	18.31	18.32	18.3	18.32	5450
4/7/2016	12:01 PM	18.3	18.31	18.3	18.3093	3100
4/7/2016	12:02 PM	18.303	18.31	18.3	18.3	8148
4/7/2016	12:03 PM	18.31	18.32	18.31	18.31	3500
4/7/2016	12:04 PM	18.34	18.34	18.31	18.31	6655
4/7/2016	12:05 PM	18.3485	18.3485	18.339	18.34	10475
4/7/2016	12:06 PM	18.35	18.35	18.34	18.35	34542
4/7/2016	12:07 PM	18.34	18.34	18.3374	18.34	2220
4/7/2016	12:08 PM	18.3335	18.34	18.32	18.34	10464
4/7/2016	12:09 PM	18.32	18.3399	18.32	18.3399	6400
4/7/2016	12:10 PM	18.3	18.3101	18.3	18.3101	3350
4/7/2016	12:11 PM	18.301	18.31	18.29	18.3	31307
4/7/2016	12:12 PM	18.3	18.3	18.3	18.3	565
4/7/2016	12:13 PM	18.3063	18.3063	18.3	18.3	3865
4/7/2016	12:14 PM	18.2899	18.2985	18.2801	18.29	7700
4/7/2016	12:15 PM	18.29	18.29	18.2899	18.29	1300
4/7/2016	12:16 PM	18.305	18.315	18.3	18.3	24128
4/7/2016	12:17 PM	18.34	18.34	18.31	18.31	4612
4/7/2016	12:18 PM	18.3377	18.3377	18.33	18.335	2438
4/7/2016	12:19 PM	18.3769	18.38	18.35	18.35	12612
4/7/2016	12:20 PM	18.39	18.405	18.38	18.38	46347
4/7/2016	12:21 PM	18.38	18.4	18.3704	18.398	17580
4/7/2016	12:22 PM	18.38	18.38	18.372	18.372	2250
4/7/2016	12:23 PM	18.364	18.38	18.36	18.38	23920
4/7/2016	12:24 PM	18.36	18.36	18.36	18.36	2350
4/7/2016	12:25 PM	18.37	18.37	18.36	18.3699	8672
4/7/2016	12:26 PM	18.41	18.41	18.38	18.38	17846
4/7/2016	12:27 PM	18.37	18.39	18.37	18.39	9439
4/7/2016	12:28 PM	18.35	18.367	18.35	18.367	20768
4/7/2016	12:29 PM	18.34	18.35	18.34	18.35	1300
4/7/2016	12:30 PM	18.34	18.3501	18.33	18.35	37493
4/7/2016	12:31 PM	18.35	18.35	18.34	18.34	2850
4/7/2016	12:32 PM	18.34	18.35	18.34	18.35	2200
4/7/2016	12:33 PM	18.34	18.36	18.34	18.35	5800
4/7/2016	12:34 PM	18.3696	18.3696	18.35	18.36	10400
4/7/2016	12:35 PM	18.4	18.4	18.37	18.37	7353
4/7/2016	12:36 PM	18.39	18.4	18.39	18.4	2600
4/7/2016	12:37 PM	18.41	18.4186	18.39	18.39	49799
4/7/2016	12:38 PM	18.4	18.42	18.4	18.4	7100
4/7/2016	12:39 PM	18.38	18.39	18.37	18.39	7134
4/7/2016	12:40 PM	18.35	18.37	18.34	18.37	22574
4/7/2016	12:41 PM	18.3428	18.35	18.34	18.35	11998
4/7/2016	12:42 PM	18.3423	18.36	18.34	18.34	8900
4/7/2016	12:43 PM	18.35	18.35	18.34	18.35	600
4/7/2016	12:44 PM	18.37	18.37	18.36	18.36	2281
4/7/2016	12:45 PM	18.38	18.39	18.3669	18.3669	4209
4/7/2016	12:46 PM	18.39	18.39	18.384	18.39	6800
4/7/2016	12:47 PM	18.375	18.39	18.3724	18.39	1700
4/7/2016	12:48 PM	18.36	18.36	18.34	18.36	1708
4/7/2016	12:49 PM	18.35	18.36	18.35	18.36	1200
4/7/2016	12:50 PM	18.34	18.36	18.34	18.3564	2449
4/7/2016	12:51 PM	18.35	18.354	18.339	18.339	5855
4/7/2016	12:52 PM	18.35	18.35	18.35	18.35	2240
4/7/2016	12:54 PM	18.3516	18.36	18.347	18.36	11665
4/7/2016	12:55 PM	18.3536	18.36	18.3536	18.36	1300
4/7/2016	12:56 PM	18.35	18.36	18.35	18.36	200
4/7/2016	12:57 PM	18.32	18.35	18.32	18.35	6519
4/7/2016	12:58 PM	18.3	18.3243	18.3	18.31	41896
4/7/2016	12:59 PM	18.29	18.3	18.29	18.3	12265
4/7/2016	1:00 PM	18.31	18.31	18.29	18.29	2600
4/7/2016	1:01 PM	18.3163	18.32	18.3163	18.32	2700
4/7/2016	1:02 PM	18.29	18.31	18.29	18.3	1448
4/7/2016	1:03 PM	18.3	18.3	18.28	18.28	15380
4/7/2016	1:04 PM	18.29	18.3039	18.29	18.3	4250
4/7/2016	1:05 PM	18.3	18.3	18.3	18.3	7700
4/7/2016	1:06 PM	18.28	18.2964	18.28	18.2964	13700
4/7/2016	1:07 PM	18.28	18.28	18.27	18.27	5619
4/7/2016	1:08 PM	18.251	18.27	18.25	18.27	14780
4/7/2016	1:09 PM	18.2501	18.26	18.2501	18.26	6006
4/7/2016	1:10 PM	18.2499	18.26	18.24	18.26	20371
4/7/2016	1:11 PM	18.25	18.25	18.2436	18.25	9147
4/7/2016	1:12 PM	18.2214	18.26	18.221	18.26	16455
4/7/2016	1:13 PM	18.215	18.2401	18.21	18.2235	29114
4/7/2016	1:14 PM	18.2037	18.21	18.2	18.21	18016
4/7/2016	1:15 PM	18.21	18.22	18.21	18.21	10800
4/7/2016	1:16 PM	18.2	18.2	18.19	18.2	16358
4/7/2016	1:17 PM	18.21	18.2108	18.21	18.21	3499
4/7/2016	1:18 PM	18.23	18.23	18.21	18.21	34797
4/7/2016	1:19 PM	18.235	18.2396	18.23	18.23	9200
4/7/2016	1:20 PM	18.24	18.2499	18.24	18.24	9150
4/7/2016	1:21 PM	18.24	18.24	18.24	18.24	4814
4/7/2016	1:22 PM	18.23	18.2399	18.23	18.23	8000
4/7/2016	1:23 PM	18.2199	18.2299	18.2199	18.2299	5600
4/7/2016	1:24 PM	18.23	18.23	18.22	18.22	7074
4/7/2016	1:25 PM	18.22	18.239	18.22	18.239	2150
4/7/2016	1:26 PM	18.2299	18.23	18.22	18.22	2614
4/7/2016	1:27 PM	18.235	18.24	18.2287	18.2287	2775
4/7/2016	1:28 PM	18.25	18.25	18.2301	18.2301	15776
4/7/2016	1:29 PM	18.25	18.2599	18.25	18.25	3890
4/7/2016	1:30 PM	18.2523	18.2523	18.24	18.25	3360
4/7/2016	1:31 PM	18.24	18.25	18.24	18.25	9712
4/7/2016	1:32 PM	18.23	18.23	18.23	18.23	3710
4/7/2016	1:33 PM	18.29	18.299	18.25	18.25	15160
4/7/2016	1:34 PM	18.2936	18.2936	18.28	18.29	15469
4/7/2016	1:35 PM	18.31	18.31	18.2999	18.3	15640
4/7/2016	1:36 PM	18.3177	18.32	18.31	18.31	950
4/7/2016	1:37 PM	18.31	18.32	18.31	18.32	1800
4/7/2016	1:38 PM	18.3201	18.3201	18.3043	18.3043	1150
4/7/2016	1:39 PM	18.3096	18.33	18.3	18.325	14767
4/7/2016	1:40 PM	18.3	18.31	18.3	18.31	2700
4/7/2016	1:41 PM	18.29	18.2962	18.2875	18.291	13414
4/7/2016	1:42 PM	18.3	18.3	18.28	18.29	8000
4/7/2016	1:43 PM	18.29	18.29	18.29	18.29	1600
4/7/2016	1:44 PM	18.26	18.2899	18.26	18.2899	5180
4/7/2016	1:45 PM	18.29	18.29	18.27	18.27	1569
4/7/2016	1:46 PM	18.3	18.309	18.29	18.29	28598
4/7/2016	1:47 PM	18.35	18.3585	18.31	18.31	20394
4/7/2016	1:48 PM	18.3611	18.3699	18.35	18.35	6315
4/7/2016	1:49 PM	18.39	18.3999	18.37	18.37	19986
4/7/2016	1:50 PM	18.4	18.4169	18.38	18.39	40765
4/7/2016	1:51 PM	18.41	18.41	18.4	18.4	28453
4/7/2016	1:52 PM	18.41	18.42	18.41	18.4111	17530
4/7/2016	1:53 PM	18.43	18.44	18.41	18.42	15062
4/7/2016	1:54 PM	18.455	18.48	18.43	18.43	44592
4/7/2016	1:55 PM	18.47	18.49	18.47	18.48	33845
4/7/2016	1:56 PM	18.48	18.49	18.47	18.48	4076
4/7/2016	1:57 PM	18.46	18.48	18.46	18.4708	22176
4/7/2016	1:58 PM	18.461	18.48	18.461	18.4676	7938
4/7/2016	1:59 PM	18.48	18.48	18.45	18.46	22533
4/7/2016	2:00 PM	18.47	18.48	18.46	18.48	10754
4/7/2016	2:01 PM	18.5	18.51	18.4701	18.4701	44388
4/7/2016	2:02 PM	18.529	18.54	18.5	18.51	28213
4/7/2016	2:03 PM	18.51	18.52	18.51	18.52	13894
4/7/2016	2:04 PM	18.5201	18.5201	18.5	18.5	4680
4/7/2016	2:05 PM	18.53	18.54	18.52	18.52	11674
4/7/2016	2:06 PM	18.53	18.54	18.52	18.54	17849
4/7/2016	2:07 PM	18.53	18.54	18.52	18.5299	28476
4/7/2016	2:08 PM	18.55	18.55	18.5285	18.5285	13648
4/7/2016	2:09 PM	18.57	18.57	18.54	18.55	46554
4/7/2016	2:10 PM	18.58	18.59	18.559	18.57	47037
4/7/2016	2:11 PM	18.5579	18.59	18.5501	18.5728	12000
4/7/2016	2:12 PM	18.54	18.56	18.54	18.55	24681
4/7/2016	2:13 PM	18.56	18.56	18.55	18.55	3725
4/7/2016	2:14 PM	18.55	18.5599	18.54	18.5599	19330
4/7/2016	2:15 PM	18.5455	18.5455	18.5442	18.5442	2200
4/7/2016	2:16 PM	18.57	18.587	18.56	18.56	10639
4/7/2016	2:17 PM	18.6	18.6	18.5662	18.5662	20184
4/7/2016	2:18 PM	18.58	18.6	18.57	18.6	14300
4/7/2016	2:19 PM	18.61	18.61	18.58	18.58	13135
4/7/2016	2:20 PM	18.62	18.63	18.6	18.6001	52201
4/7/2016	2:21 PM	18.61	18.63	18.61	18.62	36463
4/7/2016	2:22 PM	18.6025	18.615	18.601	18.61	60302
4/7/2016	2:23 PM	18.61	18.6199	18.6	18.605	28316
4/7/2016	2:24 PM	18.585	18.6076	18.585	18.6	46852
4/7/2016	2:25 PM	18.595	18.5999	18.5891	18.5891	8780
4/7/2016	2:26 PM	18.5901	18.6	18.5901	18.5911	9156
4/7/2016	2:27 PM	18.6001	18.6001	18.5831	18.59	22045
4/7/2016	2:28 PM	18.61	18.6262	18.6	18.6	23201
4/7/2016	2:29 PM	18.56	18.6	18.56	18.6	18495
4/7/2016	2:30 PM	18.5589	18.57	18.55	18.5533	40155
4/7/2016	2:31 PM	18.55	18.56	18.55	18.555	6702
4/7/2016	2:32 PM	18.55	18.55	18.54	18.545	8491
4/7/2016	2:33 PM	18.5499	18.56	18.5499	18.56	12500
4/7/2016	2:34 PM	18.555	18.559	18.548	18.548	7400
4/7/2016	2:35 PM	18.5301	18.55	18.5237	18.55	12190
4/7/2016	2:36 PM	18.53	18.54	18.53	18.5301	3070
4/7/2016	2:37 PM	18.54	18.54	18.5201	18.5201	4395
4/7/2016	2:38 PM	18.5164	18.54	18.51	18.54	8800
4/7/2016	2:39 PM	18.5	18.53	18.5	18.52	23550
4/7/2016	2:40 PM	18.52	18.52	18.509	18.509	6300
4/7/2016	2:41 PM	18.54	18.54	18.52	18.52	9393
4/7/2016	2:42 PM	18.58	18.5801	18.55	18.55	67163
4/7/2016	2:43 PM	18.6	18.6	18.58	18.58	23475
4/7/2016	2:44 PM	18.59	18.61	18.585	18.598	60983
4/7/2016	2:45 PM	18.585	18.59	18.57	18.59	11733
4/7/2016	2:46 PM	18.62	18.62	18.59	18.59	34500
4/7/2016	2:47 PM	18.6	18.62	18.6	18.62	7846
4/7/2016	2:48 PM	18.62	18.65	18.61	18.61	62775
4/7/2016	2:49 PM	18.63	18.63	18.61	18.62	26920
4/7/2016	2:50 PM	18.629	18.64	18.62	18.64	17882
4/7/2016	2:51 PM	18.626	18.63	18.6099	18.6203	26488
4/7/2016	2:52 PM	18.6399	18.64	18.625	18.625	7655
4/7/2016	2:53 PM	18.65	18.6548	18.63	18.64	32854
4/7/2016	2:54 PM	18.61	18.65	18.61	18.65	41170
4/7/2016	2:55 PM	18.6	18.61	18.6	18.61	6900
4/7/2016	2:56 PM	18.588	18.6	18.58	18.6	26734
4/7/2016	2:57 PM	18.6	18.605	18.59	18.59	25343
4/7/2016	2:58 PM	18.6235	18.63	18.6	18.6	7100
4/7/2016	2:59 PM	18.629	18.6399	18.62	18.62	41230
4/7/2016	3:00 PM	18.64	18.6499	18.6364	18.6464	7694
4/7/2016	3:01 PM	18.66	18.6701	18.65	18.65	24137
4/7/2016	3:02 PM	18.621	18.6699	18.621	18.6699	42978
4/7/2016	3:03 PM	18.65	18.66	18.64	18.64	7408
4/7/2016	3:04 PM	18.61	18.6476	18.6	18.6476	38574
4/7/2016	3:05 PM	18.62	18.638	18.62	18.62	11648
4/7/2016	3:06 PM	18.57	18.62	18.57	18.6101	22765
4/7/2016	3:07 PM	18.54	18.56	18.52	18.56	71866
4/7/2016	3:08 PM	18.5428	18.56	18.535	18.54	39868
4/7/2016	3:09 PM	18.54	18.5499	18.53	18.54	20002
4/7/2016	3:10 PM	18.51	18.5399	18.5	18.53	10415
4/7/2016	3:11 PM	18.5036	18.51	18.49	18.51	17266
4/7/2016	3:12 PM	18.5	18.5023	18.48	18.5	19738
4/7/2016	3:13 PM	18.51	18.5155	18.49	18.5	42377
4/7/2016	3:14 PM	18.52	18.52	18.5	18.5	12559
4/7/2016	3:15 PM	18.49	18.51	18.48	18.51	8945
4/7/2016	3:16 PM	18.51	18.52	18.49	18.5	14630
4/7/2016	3:17 PM	18.51	18.529	18.51	18.52	7979
4/7/2016	3:18 PM	18.545	18.545	18.5101	18.52	19808
4/7/2016	3:19 PM	18.58	18.589	18.5496	18.5496	18469
4/7/2016	3:20 PM	18.58	18.589	18.57	18.58	31951
4/7/2016	3:21 PM	18.5638	18.5799	18.5638	18.57	5056
4/7/2016	3:22 PM	18.54	18.56	18.54	18.56	22366
4/7/2016	3:23 PM	18.54	18.55	18.54	18.54	25039
4/7/2016	3:24 PM	18.51	18.549	18.51	18.54	67469
4/7/2016	3:25 PM	18.5099	18.51	18.5	18.51	12706
4/7/2016	3:26 PM	18.5	18.5	18.49	18.5	19369
4/7/2016	3:27 PM	18.54	18.54	18.5	18.5	31499
4/7/2016	3:28 PM	18.53	18.54	18.53	18.53	3800
4/7/2016	3:29 PM	18.5	18.52	18.5	18.52	6889
4/7/2016	3:30 PM	18.51	18.52	18.5	18.5	14622
4/7/2016	3:31 PM	18.48	18.5	18.47	18.5	113088
4/7/2016	3:32 PM	18.51	18.51	18.4776	18.48	37321
4/7/2016	3:33 PM	18.5	18.535	18.5	18.52	39914
4/7/2016	3:34 PM	18.4501	18.485	18.45	18.4811	63613
4/7/2016	3:35 PM	18.46	18.47	18.44	18.4501	80568
4/7/2016	3:36 PM	18.48	18.48	18.469	18.469	9540
4/7/2016	3:37 PM	18.51	18.51	18.4793	18.4793	20216
4/7/2016	3:38 PM	18.549	18.55	18.5	18.51	41393
4/7/2016	3:39 PM	18.545	18.56	18.53	18.54	37812
4/7/2016	3:40 PM	18.5499	18.56	18.54	18.55	9333
4/7/2016	3:41 PM	18.56	18.56	18.54	18.55	54818
4/7/2016	3:42 PM	18.54	18.5587	18.54	18.555	22245
4/7/2016	3:43 PM	18.525	18.55	18.525	18.54	3132
4/7/2016	3:44 PM	18.53	18.5401	18.5103	18.53	52275
4/7/2016	3:45 PM	18.53	18.55	18.5101	18.52	57919
4/7/2016	3:46 PM	18.5	18.53	18.5	18.53	21002
4/7/2016	3:47 PM	18.47	18.49	18.4689	18.49	49214
4/7/2016	3:48 PM	18.49	18.49	18.465	18.47	24837
4/7/2016	3:49 PM	18.48	18.49	18.47	18.48	19297
4/7/2016	3:50 PM	18.47	18.48	18.465	18.48	14641
4/7/2016	3:51 PM	18.52	18.525	18.479	18.479	33001
4/7/2016	3:52 PM	18.55	18.555	18.53	18.53	13736
4/7/2016	3:53 PM	18.52	18.54	18.52	18.54	45011
4/7/2016	3:54 PM	18.52	18.53	18.5	18.51	25539
4/7/2016	3:55 PM	18.49	18.52	18.49	18.5138	68488
4/7/2016	3:56 PM	18.49	18.49	18.46	18.48	30270
4/7/2016	3:57 PM	18.5366	18.5399	18.49	18.49	27086
4/7/2016	3:58 PM	18.52	18.54	18.515	18.53	28386
4/7/2016	3:59 PM	18.501	18.521	18.5	18.51	36318
4/7/2016	4:00 PM	18.47	18.5	18.454	18.5	86155
4/8/2016	9:31 AM	18.1176	18.13	18.0839	18.1139	33856
4/8/2016	9:32 AM	18.15	18.189	18.1139	18.1178	13949
4/8/2016	9:33 AM	18.158	18.16	18.137	18.16	91872
4/8/2016	9:34 AM	18.16	18.16	18.12	18.15	44767
4/8/2016	9:35 AM	18.1593	18.17	18.13	18.13	57829
4/8/2016	9:36 AM	18.16	18.17	18.1437	18.165	51130
4/8/2016	9:37 AM	18.15	18.175	18.15	18.16	6150
4/8/2016	9:38 AM	18.19	18.22	18.16	18.16	58730
4/8/2016	9:39 AM	18.18	18.2	18.17	18.197	39885
4/8/2016	9:40 AM	18.16	18.19	18.155	18.183	21984
4/8/2016	9:41 AM	18.1326	18.169	18.12	18.169	67942
4/8/2016	9:42 AM	18.13	18.14	18.11	18.14	22248
4/8/2016	9:43 AM	18.2	18.2	18.13	18.1399	43200
4/8/2016	9:44 AM	18.16	18.19	18.16	18.19	32561
4/8/2016	9:45 AM	18.14	18.18	18.14	18.15	23703
4/8/2016	9:46 AM	18.14	18.14	18.11	18.13	22203
4/8/2016	9:47 AM	18.22	18.23	18.14	18.14	45016
4/8/2016	9:48 AM	18.21	18.22	18.2	18.22	21117
4/8/2016	9:49 AM	18.26	18.26	18.2	18.21	69146
4/8/2016	9:50 AM	18.21	18.27	18.21	18.26	80947
4/8/2016	9:51 AM	18.2	18.21	18.177	18.18	44132
4/8/2016	9:52 AM	18.18	18.19	18.165	18.1899	31894
4/8/2016	9:53 AM	18.16	18.17	18.14	18.17	28403
4/8/2016	9:54 AM	18.21	18.21	18.17	18.17	13637
4/8/2016	9:55 AM	18.1899	18.21	18.1701	18.21	17610
4/8/2016	9:56 AM	18.18	18.2	18.18	18.2	13600
4/8/2016	9:57 AM	18.17	18.19	18.17	18.19	7300
4/8/2016	9:58 AM	18.15	18.18	18.14	18.1699	9665
4/8/2016	9:59 AM	18.1031	18.15	18.0801	18.15	40720
4/8/2016	10:00 AM	18.06	18.1099	18.05	18.1099	71101
4/8/2016	10:01 AM	18.052	18.07	18.04	18.06	25100
4/8/2016	10:02 AM	18.08	18.0861	18.06	18.07	46477
4/8/2016	10:03 AM	18.1	18.1	18.07	18.08	9675
4/8/2016	10:04 AM	18.08	18.09	18.0699	18.09	11934
4/8/2016	10:05 AM	18.03	18.07	18.01	18.07	52488
4/8/2016	10:06 AM	18.02	18.04	18.01	18.029	24064
4/8/2016	10:07 AM	18.05	18.05	18.02	18.02	3250
4/8/2016	10:08 AM	18.05	18.05	18.0395	18.05	15300
4/8/2016	10:09 AM	18.05	18.05	18.02	18.04	13224
4/8/2016	10:10 AM	18	18.04	18	18.04	70756
4/8/2016	10:11 AM	18.06	18.06	18	18	83604
4/8/2016	10:12 AM	18.05	18.06	18.04	18.06	8142
4/8/2016	10:13 AM	18.04	18.05	18.04	18.05	55168
4/8/2016	10:14 AM	18.0399	18.0461	18.029	18.0311	8688
4/8/2016	10:15 AM	18.03	18.04	18.025	18.04	5645
4/8/2016	10:16 AM	18	18.02	17.99	18.02	30688
4/8/2016	10:17 AM	17.99	18	17.99	17.9915	12040
4/8/2016	10:18 AM	17.9829	17.9869	17.975	17.985	8721
4/8/2016	10:19 AM	17.9899	17.999	17.9899	17.99	20470
4/8/2016	10:20 AM	18	18	17.98	17.98	21569
4/8/2016	10:21 AM	18.01	18.01	17.99	18	13413
4/8/2016	10:22 AM	18.02	18.027	18.0199	18.02	10700
4/8/2016	10:23 AM	18.08	18.08	18.02	18.02	13453
4/8/2016	10:24 AM	18.07	18.0805	18.07	18.0805	15306
4/8/2016	10:25 AM	18.065	18.079	18.06	18.075	2600
4/8/2016	10:26 AM	18.0859	18.1	18.0801	18.09	9871
4/8/2016	10:27 AM	18.08	18.09	18.08	18.09	1500
4/8/2016	10:28 AM	18.12	18.12	18.08	18.08	60200
4/8/2016	10:29 AM	18.11	18.13	18.11	18.12	9833
4/8/2016	10:30 AM	18.1	18.119	18.09	18.1	31945
4/8/2016	10:31 AM	18.11	18.11	18.08	18.1	6600
4/8/2016	10:32 AM	18.11	18.1299	18.1	18.1	7500
4/8/2016	10:33 AM	18.12	18.128	18.1089	18.11	5401
4/8/2016	10:34 AM	18.16	18.1685	18.1161	18.12	14271
4/8/2016	10:35 AM	18.152	18.1699	18.15	18.1599	18880
4/8/2016	10:36 AM	18.15	18.16	18.14	18.1553	27464
4/8/2016	10:37 AM	18.1262	18.15	18.12	18.15	5300
4/8/2016	10:38 AM	18.1	18.12	18.1	18.12	4600
4/8/2016	10:39 AM	18.11	18.12	18.09	18.09	10114
4/8/2016	10:40 AM	18.15	18.15	18.1	18.1	12628
4/8/2016	10:41 AM	18.11	18.15	18.11	18.15	3114
4/8/2016	10:42 AM	18.12	18.12	18.1	18.101	2991
4/8/2016	10:43 AM	18.14	18.145	18.12	18.12	15800
4/8/2016	10:44 AM	18.14	18.14	18.1299	18.13	8200
4/8/2016	10:45 AM	18.15	18.15	18.13	18.135	5361
4/8/2016	10:46 AM	18.13	18.151	18.12	18.15	16685
4/8/2016	10:47 AM	18.15	18.15	18.13	18.13	9052
4/8/2016	10:48 AM	18.15	18.16	18.15	18.16	9583
4/8/2016	10:49 AM	18.13	18.15	18.13	18.15	29847
4/8/2016	10:50 AM	18.15	18.15	18.12	18.12	16170
4/8/2016	10:51 AM	18.13	18.14	18.13	18.14	2600
4/8/2016	10:52 AM	18.18	18.1899	18.1399	18.1399	8845
4/8/2016	10:53 AM	18.2	18.2	18.19	18.19	22689
4/8/2016	10:54 AM	18.23	18.24	18.205	18.205	48015
4/8/2016	10:55 AM	18.26	18.26	18.22	18.22	62438
4/8/2016	10:56 AM	18.26	18.27	18.25	18.2568	25852
4/8/2016	10:57 AM	18.26	18.27	18.26	18.26	24500
4/8/2016	10:58 AM	18.25	18.27	18.25	18.27	17660
4/8/2016	10:59 AM	18.26	18.26	18.2501	18.2501	16800
4/8/2016	11:00 AM	18.28	18.28	18.2501	18.27	24973
4/8/2016	11:01 AM	18.275	18.28	18.26	18.28	82036
4/8/2016	11:02 AM	18.26	18.2765	18.23	18.27	7862
4/8/2016	11:03 AM	18.25	18.27	18.25	18.26	1000
4/8/2016	11:04 AM	18.24	18.25	18.23	18.25	16550
4/8/2016	11:05 AM	18.23	18.245	18.23	18.24	30203
4/8/2016	11:06 AM	18.2226	18.23	18.22	18.2201	22800
4/8/2016	11:07 AM	18.21	18.22	18.2	18.22	52899
4/8/2016	11:08 AM	18.2	18.21	18.2	18.21	18517
4/8/2016	11:09 AM	18.19	18.199	18.18	18.19	5041
4/8/2016	11:10 AM	18.195	18.195	18.18	18.19	6261
4/8/2016	11:11 AM	18.18	18.2	18.18	18.199	55000
4/8/2016	11:12 AM	18.2099	18.2099	18.18	18.18	14613
4/8/2016	11:13 AM	18.25	18.25	18.21	18.21	16060
4/8/2016	11:14 AM	18.28	18.29	18.26	18.26	14048
4/8/2016	11:15 AM	18.2987	18.3	18.2799	18.2799	11490
4/8/2016	11:16 AM	18.2933	18.3	18.2899	18.3	15916
4/8/2016	11:17 AM	18.295	18.2999	18.28	18.295	36900
4/8/2016	11:18 AM	18.29	18.2999	18.2816	18.29	7088
4/8/2016	11:19 AM	18.29	18.32	18.29	18.3	115205
4/8/2016	11:20 AM	18.3	18.31	18.28	18.29	59020
4/8/2016	11:21 AM	18.27	18.29	18.27	18.29	13399
4/8/2016	11:22 AM	18.28	18.28	18.27	18.28	5800
4/8/2016	11:23 AM	18.28	18.28	18.27	18.28	2830
4/8/2016	11:24 AM	18.3	18.3	18.28	18.28	5367
4/8/2016	11:25 AM	18.3101	18.32	18.305	18.31	21074
4/8/2016	11:26 AM	18.35	18.36	18.3199	18.32	73656
4/8/2016	11:27 AM	18.35	18.35	18.34	18.35	8500
4/8/2016	11:28 AM	18.3333	18.36	18.33	18.35	67446
4/8/2016	11:29 AM	18.32	18.33	18.31	18.33	18786
4/8/2016	11:30 AM	18.34	18.34	18.316	18.3199	11614
4/8/2016	11:31 AM	18.34	18.35	18.33	18.34	26049
4/8/2016	11:32 AM	18.35	18.35	18.325	18.325	16255
4/8/2016	11:33 AM	18.391	18.398	18.35	18.36	28606
4/8/2016	11:34 AM	18.41	18.41	18.395	18.4	17016
4/8/2016	11:35 AM	18.38	18.4	18.38	18.4	60797
4/8/2016	11:36 AM	18.43	18.43	18.3869	18.39	72497
4/8/2016	11:37 AM	18.481	18.4811	18.43	18.43	95810
4/8/2016	11:38 AM	18.47	18.49	18.46	18.49	17041
4/8/2016	11:39 AM	18.48	18.48	18.4599	18.47	15054
4/8/2016	11:40 AM	18.49	18.499	18.47	18.4792	10300
4/8/2016	11:41 AM	18.4892	18.515	18.487	18.5	65843
4/8/2016	11:42 AM	18.46	18.49	18.46	18.49	39850
4/8/2016	11:43 AM	18.46	18.47	18.455	18.455	20648
4/8/2016	11:44 AM	18.45	18.46	18.44	18.46	15162
4/8/2016	11:45 AM	18.47	18.47	18.45	18.45	3500
4/8/2016	11:46 AM	18.47	18.4899	18.47	18.48	13978
4/8/2016	11:47 AM	18.47	18.4882	18.47	18.48	53517
4/8/2016	11:48 AM	18.5	18.5	18.47	18.47	5200
4/8/2016	11:49 AM	18.4795	18.51	18.472	18.5	16646
4/8/2016	11:50 AM	18.519	18.53	18.49	18.49	39140
4/8/2016	11:51 AM	18.5433	18.56	18.52	18.52	51641
4/8/2016	11:52 AM	18.55	18.57	18.54	18.545	28828
4/8/2016	11:53 AM	18.53	18.56	18.53	18.5599	18947
4/8/2016	11:54 AM	18.51	18.54	18.51	18.54	17864
4/8/2016	11:55 AM	18.49	18.51	18.49	18.5042	9809
4/8/2016	11:56 AM	18.4801	18.4901	18.48	18.4901	19891
4/8/2016	11:57 AM	18.441	18.48	18.441	18.48	14129
4/8/2016	11:58 AM	18.45	18.48	18.45	18.45	16509
4/8/2016	11:59 AM	18.46	18.47	18.46	18.46	2000
4/8/2016	12:00 PM	18.4567	18.46	18.4446	18.46	107462
4/8/2016	12:01 PM	18.44	18.46	18.43	18.46	63373
4/8/2016	12:02 PM	18.46	18.46	18.44	18.44	3426
4/8/2016	12:03 PM	18.48	18.48	18.46	18.46	32441
4/8/2016	12:04 PM	18.5	18.52	18.48	18.48	42125
4/8/2016	12:05 PM	18.5101	18.52	18.4967	18.4967	5605
4/8/2016	12:06 PM	18.5599	18.56	18.531	18.531	24308
4/8/2016	12:07 PM	18.54	18.57	18.54	18.57	16100
4/8/2016	12:08 PM	18.52	18.54	18.51	18.54	29885
4/8/2016	12:09 PM	18.52	18.5201	18.52	18.52	7169
4/8/2016	12:10 PM	18.51	18.5159	18.49	18.51	15537
4/8/2016	12:11 PM	18.502	18.51	18.5	18.51	5500
4/8/2016	12:12 PM	18.5299	18.536	18.49	18.49	25504
4/8/2016	12:13 PM	18.53	18.56	18.53	18.53	31754
4/8/2016	12:14 PM	18.53	18.53	18.52	18.52	7897
4/8/2016	12:15 PM	18.52	18.53	18.52	18.528	5113
4/8/2016	12:16 PM	18.54	18.56	18.5301	18.5301	16090
4/8/2016	12:17 PM	18.57	18.57	18.5385	18.5385	40252
4/8/2016	12:18 PM	18.59	18.59	18.57	18.57	25588
4/8/2016	12:19 PM	18.62	18.62	18.5799	18.5901	25304
4/8/2016	12:20 PM	18.6099	18.6262	18.6	18.617	34673
4/8/2016	12:21 PM	18.59	18.61	18.59	18.6	16210
4/8/2016	12:22 PM	18.59	18.591	18.58	18.59	24576
4/8/2016	12:23 PM	18.57	18.581	18.57	18.581	8560
4/8/2016	12:24 PM	18.57	18.57	18.55	18.56	21313
4/8/2016	12:25 PM	18.5699	18.5762	18.5501	18.575	12095
4/8/2016	12:26 PM	18.6	18.611	18.5769	18.58	17029
4/8/2016	12:27 PM	18.6293	18.6293	18.6	18.608	23047
4/8/2016	12:28 PM	18.62	18.628	18.6101	18.628	4543
4/8/2016	12:29 PM	18.6499	18.6599	18.62	18.62	9964
4/8/2016	12:30 PM	18.6699	18.6699	18.6467	18.65	62323
4/8/2016	12:31 PM	18.66	18.67	18.659	18.669	50263
4/8/2016	12:32 PM	18.67	18.68	18.66	18.67	22057
4/8/2016	12:33 PM	18.68	18.69	18.67	18.6799	11100
4/8/2016	12:34 PM	18.65	18.67	18.65	18.67	20913
4/8/2016	12:35 PM	18.5966	18.65	18.59	18.65	39056
4/8/2016	12:36 PM	18.6	18.61	18.5866	18.59	21390
4/8/2016	12:37 PM	18.59	18.59	18.57	18.58	45217
4/8/2016	12:38 PM	18.59	18.5985	18.59	18.59	5600
4/8/2016	12:39 PM	18.561	18.59	18.56	18.59	11414
4/8/2016	12:40 PM	18.57	18.58	18.555	18.57	51949
4/8/2016	12:41 PM	18.57	18.58	18.5619	18.58	15966
4/8/2016	12:42 PM	18.5435	18.5679	18.5435	18.56	14019
4/8/2016	12:43 PM	18.555	18.555	18.5401	18.541	6300
4/8/2016	12:44 PM	18.53	18.55	18.53	18.55	74008
4/8/2016	12:45 PM	18.525	18.55	18.52	18.53	106536
4/8/2016	12:46 PM	18.5448	18.555	18.5199	18.52	136914
4/8/2016	12:47 PM	18.5401	18.5584	18.54	18.5584	13404
4/8/2016	12:48 PM	18.54	18.55	18.53	18.54	11100
4/8/2016	12:49 PM	18.51	18.521	18.51	18.521	2900
4/8/2016	12:50 PM	18.501	18.514	18.5	18.514	30061
4/8/2016	12:51 PM	18.5034	18.5034	18.489	18.5	95373
4/8/2016	12:52 PM	18.5077	18.51	18.5	18.5	30539
4/8/2016	12:53 PM	18.485	18.51	18.485	18.505	40246
4/8/2016	12:54 PM	18.4836	18.4959	18.48	18.49	8920
4/8/2016	12:55 PM	18.49	18.49	18.4702	18.48	8663
4/8/2016	12:56 PM	18.49	18.49	18.48	18.49	5400
4/8/2016	12:57 PM	18.519	18.519	18.48	18.48	7800
4/8/2016	12:58 PM	18.51	18.52	18.506	18.51	10199
4/8/2016	12:59 PM	18.518	18.52	18.518	18.52	3300
4/8/2016	1:00 PM	18.5	18.5001	18.5	18.5	5000
4/8/2016	1:01 PM	18.5	18.51	18.49	18.5	11750
4/8/2016	1:02 PM	18.5	18.5	18.5	18.5	800
4/8/2016	1:03 PM	18.52	18.52	18.51	18.51	7651
4/8/2016	1:04 PM	18.55	18.55	18.53	18.54	18220
4/8/2016	1:05 PM	18.54	18.55	18.54	18.54	10900
4/8/2016	1:06 PM	18.53	18.53	18.529	18.529	9399
4/8/2016	1:07 PM	18.53	18.53	18.53	18.53	100
4/8/2016	1:08 PM	18.53	18.53	18.52	18.53	28473
4/8/2016	1:09 PM	18.56	18.569	18.55	18.55	35949
4/8/2016	1:10 PM	18.56	18.57	18.56	18.57	26983
4/8/2016	1:11 PM	18.58	18.58	18.57	18.57	4364
4/8/2016	1:12 PM	18.56	18.58	18.56	18.58	13200
4/8/2016	1:13 PM	18.56	18.5699	18.56	18.56	13519
4/8/2016	1:14 PM	18.56	18.56	18.5421	18.56	23700
4/8/2016	1:15 PM	18.56	18.565	18.55	18.565	3227
4/8/2016	1:16 PM	18.56	18.57	18.5499	18.5555	5777
4/8/2016	1:17 PM	18.59	18.59	18.57	18.57	13438
4/8/2016	1:18 PM	18.595	18.61	18.595	18.5997	16011
4/8/2016	1:19 PM	18.61	18.61	18.595	18.595	46339
4/8/2016	1:20 PM	18.63	18.63	18.6	18.61	42969
4/8/2016	1:21 PM	18.62	18.63	18.62	18.63	34921
4/8/2016	1:22 PM	18.61	18.62	18.6	18.62	13735
4/8/2016	1:23 PM	18.59	18.605	18.59	18.605	10171
4/8/2016	1:24 PM	18.58	18.59	18.5733	18.581	9921
4/8/2016	1:25 PM	18.59	18.599	18.59	18.59	17406
4/8/2016	1:26 PM	18.65	18.65	18.6	18.6	59798
4/8/2016	1:27 PM	18.6199	18.65	18.61	18.65	33900
4/8/2016	1:28 PM	18.61	18.6101	18.601	18.6101	3700
4/8/2016	1:29 PM	18.62	18.6362	18.62	18.62	31400
4/8/2016	1:30 PM	18.62	18.6231	18.6099	18.62	14177
4/8/2016	1:31 PM	18.64	18.65	18.63	18.63	10300
4/8/2016	1:32 PM	18.62	18.63	18.62	18.63	7498
4/8/2016	1:33 PM	18.6	18.62	18.59	18.62	9153
4/8/2016	1:34 PM	18.58	18.5999	18.57	18.59	9137
4/8/2016	1:35 PM	18.5872	18.5872	18.581	18.581	1500
4/8/2016	1:36 PM	18.5695	18.58	18.565	18.58	27075
4/8/2016	1:37 PM	18.58	18.58	18.57	18.57	22322
4/8/2016	1:38 PM	18.55	18.585	18.55	18.585	11827
4/8/2016	1:39 PM	18.5499	18.555	18.54	18.55	41473
4/8/2016	1:40 PM	18.54	18.54	18.5232	18.54	17743
4/8/2016	1:41 PM	18.55	18.55	18.54	18.546	13500
4/8/2016	1:42 PM	18.55	18.555	18.55	18.55	6400
4/8/2016	1:43 PM	18.55	18.5534	18.53	18.5534	30779
4/8/2016	1:44 PM	18.5401	18.55	18.54	18.5499	11549
4/8/2016	1:45 PM	18.56	18.5685	18.55	18.55	9300
4/8/2016	1:46 PM	18.56	18.5634	18.556	18.56	9714
4/8/2016	1:47 PM	18.555	18.56	18.555	18.56	11700
4/8/2016	1:48 PM	18.56	18.575	18.56	18.56	18472
4/8/2016	1:49 PM	18.56	18.56	18.56	18.56	3100
4/8/2016	1:50 PM	18.58	18.58	18.57	18.57	3833
4/8/2016	1:51 PM	18.57	18.59	18.57	18.59	13800
4/8/2016	1:52 PM	18.52	18.57	18.52	18.57	33872
4/8/2016	1:53 PM	18.49	18.515	18.49	18.515	50258
4/8/2016	1:54 PM	18.47	18.48	18.47	18.48	83182
4/8/2016	1:55 PM	18.4735	18.48	18.47	18.47	3189
4/8/2016	1:56 PM	18.47	18.48	18.47	18.47	80750
4/8/2016	1:57 PM	18.49	18.49	18.47	18.47	9463
4/8/2016	1:58 PM	18.49	18.49	18.48	18.48	17066
4/8/2016	1:59 PM	18.48	18.48	18.465	18.48	11824
4/8/2016	2:00 PM	18.43	18.47	18.42	18.47	36523
4/8/2016	2:01 PM	18.4485	18.45	18.4235	18.4235	18795
4/8/2016	2:02 PM	18.4535	18.4637	18.4407	18.4407	20381
4/8/2016	2:03 PM	18.46	18.46	18.46	18.46	1500
4/8/2016	2:04 PM	18.48	18.48	18.46	18.48	11595
4/8/2016	2:05 PM	18.48	18.5	18.48	18.48	9175
4/8/2016	2:06 PM	18.46	18.49	18.46	18.49	6600
4/8/2016	2:07 PM	18.459	18.46	18.45	18.45	6300
4/8/2016	2:08 PM	18.43	18.46	18.43	18.46	7040
4/8/2016	2:09 PM	18.413	18.42	18.41	18.42	30630
4/8/2016	2:10 PM	18.4	18.43	18.39	18.41	20267
4/8/2016	2:11 PM	18.37	18.4	18.37	18.4	15371
4/8/2016	2:12 PM	18.38	18.3901	18.38	18.38	48695
4/8/2016	2:13 PM	18.36	18.371	18.36	18.371	5340
4/8/2016	2:14 PM	18.3501	18.36	18.35	18.352	97319
4/8/2016	2:15 PM	18.34	18.3499	18.3315	18.34	48933
4/8/2016	2:16 PM	18.36	18.36	18.32	18.33	33233
4/8/2016	2:17 PM	18.332	18.36	18.33	18.36	16504
4/8/2016	2:18 PM	18.35	18.35	18.3399	18.34	25200
4/8/2016	2:19 PM	18.35	18.35	18.35	18.35	1841
4/8/2016	2:20 PM	18.37	18.37	18.36	18.36	6970
4/8/2016	2:21 PM	18.38	18.38	18.369	18.37	24647
4/8/2016	2:22 PM	18.39	18.4	18.39	18.3939	31874
4/8/2016	2:23 PM	18.4	18.405	18.39	18.4	58547
4/8/2016	2:24 PM	18.39	18.4	18.39	18.4	4000
4/8/2016	2:25 PM	18.39	18.39	18.38	18.38	6210
4/8/2016	2:26 PM	18.4	18.4	18.39	18.39	1312
4/8/2016	2:27 PM	18.392	18.392	18.39	18.39	2765
4/8/2016	2:28 PM	18.39	18.4	18.39	18.4	21134
4/8/2016	2:29 PM	18.38	18.38	18.38	18.38	900
4/8/2016	2:30 PM	18.371	18.39	18.37	18.37	9134
4/8/2016	2:31 PM	18.4	18.4001	18.38	18.38	13556
4/8/2016	2:32 PM	18.43	18.43	18.4	18.4	3236
4/8/2016	2:33 PM	18.41	18.4299	18.41	18.4299	26379
4/8/2016	2:34 PM	18.43	18.43	18.415	18.42	88990
4/8/2016	2:35 PM	18.43	18.44	18.43	18.43	29089
4/8/2016	2:36 PM	18.44	18.44	18.44	18.44	200
4/8/2016	2:37 PM	18.4537	18.47	18.44	18.44	28689
4/8/2016	2:38 PM	18.44	18.45	18.43	18.45	14230
4/8/2016	2:39 PM	18.43	18.44	18.43	18.44	2400
4/8/2016	2:40 PM	18.45	18.45	18.42	18.42	5758
4/8/2016	2:41 PM	18.44	18.4528	18.44	18.45	11920
4/8/2016	2:42 PM	18.449	18.45	18.43	18.43	7299
4/8/2016	2:43 PM	18.44	18.454	18.44	18.454	7325
4/8/2016	2:44 PM	18.4392	18.44	18.4263	18.43	7339
4/8/2016	2:45 PM	18.48	18.48	18.44	18.44	2473
4/8/2016	2:46 PM	18.47	18.479	18.461	18.47	3791
4/8/2016	2:47 PM	18.46	18.47	18.46	18.47	4600
4/8/2016	2:48 PM	18.46	18.4665	18.46	18.4618	2413
4/8/2016	2:49 PM	18.49	18.49	18.46	18.46	23440
4/8/2016	2:50 PM	18.489	18.489	18.48	18.48	4199
4/8/2016	2:51 PM	18.5	18.5	18.4834	18.5	13352
4/8/2016	2:52 PM	18.51	18.51	18.5	18.51	3061
4/8/2016	2:53 PM	18.53	18.539	18.51	18.51	13900
4/8/2016	2:54 PM	18.5463	18.5463	18.53	18.53	2705
4/8/2016	2:55 PM	18.53	18.54	18.53	18.54	3411
4/8/2016	2:56 PM	18.55	18.55	18.5388	18.54	12780
4/8/2016	2:57 PM	18.56	18.56	18.53	18.55	27022
4/8/2016	2:58 PM	18.542	18.55	18.54	18.55	11594
4/8/2016	2:59 PM	18.511	18.55	18.51	18.55	13022
4/8/2016	3:00 PM	18.51	18.5201	18.491	18.52	5766
4/8/2016	3:01 PM	18.5	18.51	18.5	18.51	500
4/8/2016	3:02 PM	18.492	18.495	18.4806	18.495	6800
4/8/2016	3:03 PM	18.51	18.52	18.4999	18.5	19538
4/8/2016	3:04 PM	18.51	18.51	18.5	18.51	7558
4/8/2016	3:05 PM	18.52	18.5399	18.52	18.5262	7316
4/8/2016	3:06 PM	18.52	18.52	18.52	18.52	1384
4/8/2016	3:07 PM	18.5405	18.5405	18.51	18.51	5800
4/8/2016	3:08 PM	18.61	18.61	18.54	18.54	27095
4/8/2016	3:09 PM	18.6281	18.63	18.6	18.6	21305
4/8/2016	3:10 PM	18.63	18.63	18.62	18.62	16248
4/8/2016	3:11 PM	18.62	18.63	18.6105	18.63	93047
4/8/2016	3:12 PM	18.601	18.62	18.6	18.62	27227
4/8/2016	3:13 PM	18.58	18.6	18.57	18.6	61125
4/8/2016	3:14 PM	18.5701	18.59	18.57	18.5752	59326
4/8/2016	3:15 PM	18.57	18.5791	18.565	18.57	16330
4/8/2016	3:16 PM	18.5565	18.56	18.55	18.56	8456
4/8/2016	3:17 PM	18.55	18.5501	18.54	18.5501	18915
4/8/2016	3:18 PM	18.59	18.59	18.56	18.56	35933
4/8/2016	3:19 PM	18.5961	18.5999	18.58	18.58	4080
4/8/2016	3:20 PM	18.5745	18.6099	18.5745	18.5999	33867
4/8/2016	3:21 PM	18.6	18.6	18.576	18.576	6262
4/8/2016	3:22 PM	18.57	18.5999	18.56	18.59	18072
4/8/2016	3:23 PM	18.57	18.57	18.5501	18.56	11604
4/8/2016	3:24 PM	18.56	18.599	18.56	18.575	27821
4/8/2016	3:25 PM	18.55	18.5536	18.54	18.54	12290
4/8/2016	3:26 PM	18.55	18.5505	18.54	18.54	15387
4/8/2016	3:27 PM	18.55	18.5501	18.54	18.5501	3635
4/8/2016	3:28 PM	18.5701	18.5701	18.55	18.55	24589
4/8/2016	3:29 PM	18.59	18.59	18.58	18.58	6620
4/8/2016	3:30 PM	18.6	18.6	18.57	18.58	108305
4/8/2016	3:31 PM	18.61	18.6199	18.6	18.61	28170
4/8/2016	3:32 PM	18.6	18.62	18.6	18.6	21096
4/8/2016	3:33 PM	18.6364	18.64	18.5864	18.6	43319
4/8/2016	3:34 PM	18.67	18.6799	18.639	18.64	69596
4/8/2016	3:35 PM	18.66	18.67	18.631	18.67	46176
4/8/2016	3:36 PM	18.6699	18.67	18.6401	18.66	47297
4/8/2016	3:37 PM	18.6485	18.66	18.6485	18.66	19238
4/8/2016	3:38 PM	18.645	18.65	18.6301	18.65	37213
4/8/2016	3:39 PM	18.62	18.662	18.62	18.65	32773
4/8/2016	3:40 PM	18.59	18.61	18.58	18.61	37734
4/8/2016	3:41 PM	18.5859	18.6	18.5745	18.588	22891
4/8/2016	3:42 PM	18.61	18.61	18.58	18.58	16804
4/8/2016	3:43 PM	18.6	18.61	18.59	18.61	27898
4/8/2016	3:44 PM	18.6	18.6	18.59	18.6	13730
4/8/2016	3:45 PM	18.59	18.6033	18.59	18.6033	18225
4/8/2016	3:46 PM	18.56	18.59	18.56	18.59	32396
4/8/2016	3:47 PM	18.57	18.5745	18.56	18.56	24109
4/8/2016	3:48 PM	18.55	18.5778	18.54	18.57	18000
4/8/2016	3:49 PM	18.54	18.56	18.54	18.56	34555
4/8/2016	3:50 PM	18.55	18.5562	18.54	18.55	49506
4/8/2016	3:51 PM	18.56	18.56	18.53	18.54	32016
4/8/2016	3:52 PM	18.57	18.58	18.56	18.56	27743
4/8/2016	3:53 PM	18.58	18.58	18.57	18.57	5008
4/8/2016	3:54 PM	18.58	18.5895	18.57	18.589	22316
4/8/2016	3:55 PM	18.56	18.5799	18.56	18.57	12336
4/8/2016	3:56 PM	18.54	18.56	18.5135	18.55	46226
4/8/2016	3:57 PM	18.55	18.555	18.523	18.54	82404
4/8/2016	3:58 PM	18.54	18.55	18.54	18.55	16333
4/8/2016	3:59 PM	18.527	18.54	18.525	18.54	34552
4/8/2016	4:00 PM	18.51	18.54	18.49	18.53	78102
4/11/2016	9:31 AM	18.175	18.26	18.17	18.24	21856
4/11/2016	9:32 AM	18.2	18.2194	18.16	18.17	39796
4/11/2016	9:33 AM	18.23	18.25	18.2093	18.21	65498
4/11/2016	9:34 AM	18.31	18.31	18.24	18.2401	121113
4/11/2016	9:35 AM	18.3	18.32	18.29	18.32	39917
4/11/2016	9:36 AM	18.25	18.29	18.23	18.29	60986
4/11/2016	9:37 AM	18.28	18.31	18.25	18.25	23450
4/11/2016	9:38 AM	18.25	18.28	18.25	18.28	5475
4/11/2016	9:39 AM	18.27	18.27	18.25	18.25	4575
4/11/2016	9:40 AM	18.2998	18.2999	18.22	18.26	82651
4/11/2016	9:41 AM	18.25	18.28	18.25	18.28	24081
4/11/2016	9:42 AM	18.32	18.3399	18.26	18.26	27685
4/11/2016	9:43 AM	18.3362	18.34	18.3	18.31	40430
4/11/2016	9:44 AM	18.31	18.33	18.3	18.3264	14700
4/11/2016	9:45 AM	18.27	18.2963	18.26	18.2963	49607
4/11/2016	9:46 AM	18.29	18.2999	18.26	18.26	23987
4/11/2016	9:47 AM	18.2399	18.29	18.22	18.28	18272
4/11/2016	9:48 AM	18.27	18.288	18.24	18.24	10425
4/11/2016	9:49 AM	18.25	18.28	18.24	18.27	26042
4/11/2016	9:50 AM	18.21	18.25	18.21	18.25	24291
4/11/2016	9:51 AM	18.19	18.2	18.18	18.2	48803
4/11/2016	9:52 AM	18.215	18.2199	18.18	18.19	21050
4/11/2016	9:53 AM	18.18	18.21	18.18	18.21	14163
4/11/2016	9:54 AM	18.16	18.1999	18.16	18.19	9946
4/11/2016	9:55 AM	18.15	18.167	18.13	18.167	38367
4/11/2016	9:56 AM	18.14	18.15	18.13	18.14	4416
4/11/2016	9:57 AM	18.16	18.18	18.14	18.14	12228
4/11/2016	9:58 AM	18.161	18.175	18.16	18.16	7507
4/11/2016	9:59 AM	18.16	18.18	18.16	18.168	3843
4/11/2016	10:00 AM	18.14	18.17	18.14	18.15	38491
4/11/2016	10:01 AM	18.12	18.14	18.11	18.13	160200
4/11/2016	10:02 AM	18.1236	18.13	18.1	18.1241	41810
4/11/2016	10:03 AM	18.12	18.13	18.12	18.1239	17179
4/11/2016	10:04 AM	18.13	18.13	18.11	18.1299	24543
4/11/2016	10:05 AM	18.13	18.13	18.11	18.12	2700
4/11/2016	10:06 AM	18.08	18.11	18.06	18.11	56330
4/11/2016	10:07 AM	18.01	18.07	18.01	18.07	61008
4/11/2016	10:08 AM	18.0142	18.03	18.01	18.015	28237
4/11/2016	10:09 AM	17.9899	18.02	17.98	18.02	54937
4/11/2016	10:10 AM	18.01	18.02	18	18.0076	36246
4/11/2016	10:11 AM	18.01	18.02	18	18.02	14385
4/11/2016	10:12 AM	18.01	18.019	18	18	35637
4/11/2016	10:13 AM	18	18.0063	18	18.005	12171
4/11/2016	10:14 AM	17.99	18	17.98	18	30628
4/11/2016	10:15 AM	18.0099	18.0099	17.98	17.985	7490
4/11/2016	10:16 AM	18.01	18.016	17.989	18.0085	15518
4/11/2016	10:17 AM	18.01	18.02	17.99	18.01	12749
4/11/2016	10:18 AM	18	18.0193	18	18.009	18899
4/11/2016	10:19 AM	18	18	17.99	17.995	3400
4/11/2016	10:20 AM	18.0183	18.03	18.01	18.01	19229
4/11/2016	10:21 AM	18.0199	18.03	18.0162	18.019	10550
4/11/2016	10:22 AM	18.0385	18.04	18.0285	18.03	41020
4/11/2016	10:23 AM	18.028	18.039	18.02	18.039	8725
4/11/2016	10:24 AM	18.03	18.04	18.0245	18.0245	4400
4/11/2016	10:25 AM	18.03	18.04	18.0289	18.03	11020
4/11/2016	10:26 AM	18.01	18.03	18	18.03	116494
4/11/2016	10:27 AM	18	18.01	18	18.01	31000
4/11/2016	10:28 AM	18.0485	18.0485	18.01	18.01	21098
4/11/2016	10:29 AM	18.0499	18.05	18.048	18.05	18857
4/11/2016	10:30 AM	18.04	18.07	18.04	18.045	111392
4/11/2016	10:31 AM	18.05	18.0599	18.03	18.04	15776
4/11/2016	10:32 AM	18.02	18.06	18.02	18.05	87742
4/11/2016	10:33 AM	18.05	18.05	18.03	18.03	25089
4/11/2016	10:34 AM	18.06	18.06	18.05	18.05	5459
4/11/2016	10:35 AM	18.05	18.069	18.0465	18.0601	25260
4/11/2016	10:36 AM	18.06	18.06	18.05	18.05	5813
4/11/2016	10:37 AM	18.04	18.0594	18.04	18.05	40146
4/11/2016	10:38 AM	18.05	18.05	18.04	18.04	28100
4/11/2016	10:39 AM	18.04	18.05	18.04	18.05	31387
4/11/2016	10:40 AM	18.02	18.04	18.01	18.04	21017
4/11/2016	10:41 AM	18.0257	18.03	18.02	18.02	21485
4/11/2016	10:42 AM	18.06	18.06	18.03	18.03	15341
4/11/2016	10:43 AM	18.13	18.13	18.06	18.06	138720
4/11/2016	10:44 AM	18.1507	18.18	18.1399	18.1399	89837
4/11/2016	10:45 AM	18.13	18.15	18.13	18.15	41170
4/11/2016	10:46 AM	18.16	18.18	18.14	18.14	52347
4/11/2016	10:47 AM	18.18	18.19	18.16	18.16	28249
4/11/2016	10:48 AM	18.1799	18.2	18.17	18.17	30201
4/11/2016	10:49 AM	18.1601	18.185	18.1601	18.18	10591
4/11/2016	10:50 AM	18.17	18.18	18.14	18.17	63690
4/11/2016	10:51 AM	18.16	18.18	18.16	18.18	18140
4/11/2016	10:52 AM	18.14	18.16	18.14	18.159	9224
4/11/2016	10:53 AM	18.18	18.19	18.1401	18.15	49061
4/11/2016	10:54 AM	18.16	18.17	18.152	18.17	3617
4/11/2016	10:55 AM	18.17	18.17	18.1501	18.16	17788
4/11/2016	10:56 AM	18.15	18.17	18.15	18.16	17920
4/11/2016	10:57 AM	18.17	18.17	18.14	18.14	12998
4/11/2016	10:58 AM	18.19	18.21	18.18	18.18	79584
4/11/2016	10:59 AM	18.23	18.25	18.195	18.2	25920
4/11/2016	11:00 AM	18.27	18.275	18.22	18.23	62268
4/11/2016	11:01 AM	18.29	18.32	18.28	18.28	42299
4/11/2016	11:02 AM	18.2901	18.303	18.29	18.3	11293
4/11/2016	11:03 AM	18.3	18.31	18.3	18.3001	18480
4/11/2016	11:04 AM	18.28	18.3	18.28	18.3	32519
4/11/2016	11:05 AM	18.29	18.3	18.28	18.28	7325
4/11/2016	11:06 AM	18.29	18.3	18.285	18.3	26740
4/11/2016	11:07 AM	18.29	18.3	18.29	18.29	16900
4/11/2016	11:08 AM	18.2875	18.3	18.28	18.3	21179
4/11/2016	11:09 AM	18.27	18.29	18.265	18.285	85030
4/11/2016	11:10 AM	18.28	18.28	18.26	18.26	6947
4/11/2016	11:11 AM	18.257	18.2715	18.251	18.27	13184
4/11/2016	11:12 AM	18.26	18.26	18.2401	18.26	5059
4/11/2016	11:13 AM	18.27	18.285	18.27	18.27	28877
4/11/2016	11:14 AM	18.27	18.27	18.26	18.26	2200
4/11/2016	11:15 AM	18.26	18.28	18.26	18.27	5638
4/11/2016	11:16 AM	18.28	18.28	18.27	18.27	6300
4/11/2016	11:17 AM	18.2937	18.3	18.28	18.29	21997
4/11/2016	11:18 AM	18.28	18.29	18.28	18.28	1367
4/11/2016	11:19 AM	18.24	18.28	18.24	18.28	31874
4/11/2016	11:20 AM	18.25	18.255	18.24	18.244	22498
4/11/2016	11:21 AM	18.24	18.259	18.24	18.259	6534
4/11/2016	11:22 AM	18.23	18.24	18.2299	18.23	7800
4/11/2016	11:23 AM	18.2199	18.23	18.2199	18.23	6431
4/11/2016	11:24 AM	18.22	18.22	18.2099	18.21	4700
4/11/2016	11:25 AM	18.22	18.22	18.22	18.22	600
4/11/2016	11:26 AM	18.26	18.26	18.2201	18.2201	5647
4/11/2016	11:27 AM	18.2663	18.27	18.26	18.26	10139
4/11/2016	11:28 AM	18.23	18.2595	18.23	18.2595	6882
4/11/2016	11:29 AM	18.18	18.2245	18.18	18.22	48121
4/11/2016	11:30 AM	18.2	18.21	18.17	18.17	9166
4/11/2016	11:31 AM	18.2199	18.23	18.2	18.2	8729
4/11/2016	11:32 AM	18.31	18.3179	18.22	18.22	61953
4/11/2016	11:33 AM	18.322	18.322	18.31	18.311	9950
4/11/2016	11:34 AM	18.38	18.3885	18.33	18.33	56723
4/11/2016	11:35 AM	18.4	18.4	18.37	18.38	14563
4/11/2016	11:36 AM	18.39	18.42	18.39	18.41	25595
4/11/2016	11:37 AM	18.38	18.4062	18.37	18.397	47578
4/11/2016	11:38 AM	18.37	18.38	18.37	18.38	3000
4/11/2016	11:39 AM	18.35	18.37	18.35	18.37	2100
4/11/2016	11:40 AM	18.37	18.37	18.35	18.35	4618
4/11/2016	11:41 AM	18.3764	18.38	18.36	18.37	15237
4/11/2016	11:42 AM	18.36	18.4065	18.36	18.38	7692
4/11/2016	11:43 AM	18.35	18.3599	18.34	18.3599	11051
4/11/2016	11:44 AM	18.35	18.35	18.32	18.33	12740
4/11/2016	11:45 AM	18.38	18.38	18.34	18.34	10140
4/11/2016	11:46 AM	18.3762	18.39	18.3499	18.388	30560
4/11/2016	11:47 AM	18.34	18.39	18.34	18.38	5592
4/11/2016	11:48 AM	18.33	18.34	18.32	18.33	12946
4/11/2016	11:49 AM	18.3499	18.35	18.33	18.33	7549
4/11/2016	11:50 AM	18.35	18.35	18.34	18.34	4800
4/11/2016	11:51 AM	18.37	18.37	18.3301	18.34	20088
4/11/2016	11:52 AM	18.3799	18.38	18.3799	18.38	3503
4/11/2016	11:53 AM	18.35	18.37	18.34	18.37	1996
4/11/2016	11:54 AM	18.34	18.35	18.33	18.35	14814
4/11/2016	11:55 AM	18.35	18.36	18.32	18.34	21463
4/11/2016	11:56 AM	18.35	18.3501	18.35	18.35	3799
4/11/2016	11:57 AM	18.34	18.35	18.34	18.35	5500
4/11/2016	11:58 AM	18.36	18.36	18.33	18.33	14356
4/11/2016	11:59 AM	18.33	18.35	18.33	18.35	1743
4/11/2016	12:00 PM	18.2715	18.34	18.2715	18.34	20631
4/11/2016	12:01 PM	18.29	18.2999	18.28	18.28	15900
4/11/2016	12:02 PM	18.3	18.3	18.285	18.285	1950
4/11/2016	12:03 PM	18.3	18.3	18.299	18.299	1570
4/11/2016	12:04 PM	18.31	18.31	18.29	18.29	1017
4/11/2016	12:05 PM	18.28	18.29	18.28	18.29	1750
4/11/2016	12:06 PM	18.29	18.3	18.28	18.28	5641
4/11/2016	12:07 PM	18.31	18.31	18.29	18.29	14400
4/11/2016	12:08 PM	18.3	18.32	18.29	18.32	11290
4/11/2016	12:09 PM	18.3	18.3	18.3	18.3	1600
4/11/2016	12:10 PM	18.31	18.32	18.31	18.31	11463
4/11/2016	12:11 PM	18.31	18.32	18.3	18.31	39950
4/11/2016	12:12 PM	18.31	18.31	18.3	18.3095	6571
4/11/2016	12:13 PM	18.29	18.3089	18.2838	18.3089	12027
4/11/2016	12:14 PM	18.28	18.29	18.28	18.29	2516
4/11/2016	12:15 PM	18.27	18.29	18.27	18.2801	5249
4/11/2016	12:16 PM	18.2466	18.27	18.2466	18.27	12559
4/11/2016	12:17 PM	18.24	18.2501	18.24	18.2461	11439
4/11/2016	12:18 PM	18.25	18.25	18.2301	18.2301	4337
4/11/2016	12:19 PM	18.2128	18.2401	18.2128	18.24	10521
4/11/2016	12:20 PM	18.22	18.22	18.2125	18.2125	1600
4/11/2016	12:21 PM	18.23	18.235	18.185	18.1963	35269
4/11/2016	12:22 PM	18.215	18.23	18.2132	18.23	2840
4/11/2016	12:23 PM	18.22	18.22	18.22	18.22	500
4/11/2016	12:24 PM	18.22	18.2399	18.22	18.2399	9300
4/11/2016	12:25 PM	18.21	18.22	18.2	18.22	4400
4/11/2016	12:26 PM	18.2	18.22	18.2	18.21	2711
4/11/2016	12:27 PM	18.21	18.21	18.21	18.21	224
4/11/2016	12:28 PM	18.23	18.23	18.21	18.21	3294
4/11/2016	12:29 PM	18.22	18.23	18.22	18.2299	1600
4/11/2016	12:30 PM	18.215	18.22	18.202	18.21	29304
4/11/2016	12:31 PM	18.23	18.23	18.21	18.215	15800
4/11/2016	12:32 PM	18.22	18.22	18.21	18.22	5647
4/11/2016	12:33 PM	18.22	18.22	18.21	18.21	2822
4/11/2016	12:34 PM	18.225	18.225	18.215	18.22	4519
4/11/2016	12:35 PM	18.285	18.285	18.23	18.23	14800
4/11/2016	12:36 PM	18.275	18.28	18.27	18.28	5350
4/11/2016	12:37 PM	18.27	18.285	18.27	18.27	16250
4/11/2016	12:38 PM	18.28	18.28	18.28	18.28	1008
4/11/2016	12:39 PM	18.275	18.29	18.27	18.29	40941
4/11/2016	12:40 PM	18.29	18.29	18.27	18.28	4605
4/11/2016	12:41 PM	18.29	18.3086	18.29	18.29	7380
4/11/2016	12:42 PM	18.27	18.295	18.26	18.295	47024
4/11/2016	12:43 PM	18.26	18.27	18.26	18.27	4290
4/11/2016	12:44 PM	18.25	18.252	18.245	18.25	1200
4/11/2016	12:45 PM	18.26	18.26	18.252	18.255	8726
4/11/2016	12:46 PM	18.26	18.26	18.26	18.26	1667
4/11/2016	12:47 PM	18.27	18.28	18.27	18.27	12200
4/11/2016	12:48 PM	18.26	18.27	18.26	18.27	11122
4/11/2016	12:49 PM	18.17	18.26	18.17	18.26	45890
4/11/2016	12:50 PM	18.18	18.19	18.17	18.17	28708
4/11/2016	12:51 PM	18.186	18.186	18.17	18.17	13806
4/11/2016	12:52 PM	18.14	18.18	18.14	18.18	31594
4/11/2016	12:53 PM	18.11	18.141	18.11	18.13	47444
4/11/2016	12:54 PM	18.129	18.1294	18.11	18.11	29171
4/11/2016	12:55 PM	18.13	18.13	18.12	18.13	25480
4/11/2016	12:56 PM	18.12	18.12	18.115	18.12	10842
4/11/2016	12:57 PM	18.12	18.12	18.11	18.12	9381
4/11/2016	12:58 PM	18.13	18.13	18.1199	18.12	3000
4/11/2016	12:59 PM	18.1399	18.14	18.1377	18.139	14883
4/11/2016	1:00 PM	18.12	18.1399	18.1199	18.1399	29689
4/11/2016	1:01 PM	18.14	18.14	18.12	18.1201	2400
4/11/2016	1:02 PM	18.13	18.1399	18.125	18.1386	12078
4/11/2016	1:03 PM	18.13	18.13	18.13	18.13	2600
4/11/2016	1:04 PM	18.14	18.14	18.13	18.13	2370
4/11/2016	1:05 PM	18.14	18.1485	18.14	18.1485	8300
4/11/2016	1:06 PM	18.15	18.15	18.14	18.14	3755
4/11/2016	1:07 PM	18.14	18.149	18.14	18.149	6320
4/11/2016	1:08 PM	18.12	18.13	18.111	18.13	7000
4/11/2016	1:09 PM	18.13	18.1399	18.12	18.12	22000
4/11/2016	1:10 PM	18.1258	18.13	18.1258	18.13	4620
4/11/2016	1:11 PM	18.1299	18.13	18.1299	18.13	2400
4/11/2016	1:12 PM	18.08	18.12	18.08	18.12	36087
4/11/2016	1:13 PM	18.081	18.081	18.08	18.08	3025
4/11/2016	1:14 PM	18.09	18.095	18.08	18.08	29517
4/11/2016	1:15 PM	18.08	18.09	18.08	18.09	2800
4/11/2016	1:16 PM	18.12	18.12	18.09	18.09	2101
4/11/2016	1:17 PM	18.11	18.12	18.11	18.12	1800
4/11/2016	1:18 PM	18.11	18.11	18.11	18.11	3800
4/11/2016	1:19 PM	18.12	18.123	18.1199	18.1199	4878
4/11/2016	1:20 PM	18.14	18.14	18.1263	18.1263	3820
4/11/2016	1:21 PM	18.13	18.15	18.13	18.15	5722
4/11/2016	1:22 PM	18.13	18.13	18.12	18.12	400
4/11/2016	1:23 PM	18.1401	18.15	18.14	18.14	3000
4/11/2016	1:24 PM	18.14	18.14	18.14	18.14	2048
4/11/2016	1:25 PM	18.1461	18.15	18.14	18.14	3400
4/11/2016	1:26 PM	18.17	18.17	18.15	18.15	16961
4/11/2016	1:27 PM	18.18	18.19	18.157	18.16	9866
4/11/2016	1:28 PM	18.2099	18.2099	18.19	18.19	3823
4/11/2016	1:29 PM	18.2099	18.21	18.2	18.2	5601
4/11/2016	1:30 PM	18.2	18.2	18.2	18.2	451
4/11/2016	1:31 PM	18.1862	18.199	18.1862	18.1962	6295
4/11/2016	1:32 PM	18.18	18.18	18.18	18.18	17071
4/11/2016	1:33 PM	18.19	18.199	18.18	18.18	4853
4/11/2016	1:34 PM	18.199	18.1999	18.19	18.19	5316
4/11/2016	1:35 PM	18.199	18.199	18.19	18.199	2196
4/11/2016	1:36 PM	18.19	18.2	18.19	18.1999	10554
4/11/2016	1:37 PM	18.19	18.19	18.18	18.19	7127
4/11/2016	1:38 PM	18.14	18.18	18.13	18.18	30124
4/11/2016	1:39 PM	18.18	18.18	18.1301	18.1301	14200
4/11/2016	1:40 PM	18.23	18.23	18.18	18.18	57896
4/11/2016	1:41 PM	18.25	18.2701	18.24	18.24	25882
4/11/2016	1:42 PM	18.24	18.2599	18.24	18.2501	15020
4/11/2016	1:43 PM	18.23	18.24	18.23	18.24	3200
4/11/2016	1:44 PM	18.24	18.24	18.23	18.23	600
4/11/2016	1:45 PM	18.23	18.24	18.23	18.24	17021
4/11/2016	1:46 PM	18.24	18.24	18.24	18.24	2999
4/11/2016	1:47 PM	18.25	18.25	18.24	18.24	16690
4/11/2016	1:48 PM	18.26	18.26	18.25	18.25	8913
4/11/2016	1:49 PM	18.28	18.2899	18.27	18.27	30077
4/11/2016	1:50 PM	18.24	18.28	18.24	18.28	6420
4/11/2016	1:51 PM	18.25	18.26	18.247	18.247	5100
4/11/2016	1:52 PM	18.24	18.25	18.24	18.25	1329
4/11/2016	1:53 PM	18.25	18.25	18.24	18.25	7548
4/11/2016	1:54 PM	18.2665	18.27	18.2665	18.269	9700
4/11/2016	1:55 PM	18.27	18.28	18.27	18.27	3346
4/11/2016	1:56 PM	18.23	18.27	18.23	18.27	16507
4/11/2016	1:57 PM	18.24	18.24	18.23	18.23	5235
4/11/2016	1:58 PM	18.25	18.26	18.25	18.25	2332
4/11/2016	1:59 PM	18.26	18.26	18.2499	18.2499	1436
4/11/2016	2:00 PM	18.25	18.26	18.25	18.26	2580
4/11/2016	2:01 PM	18.24	18.245	18.24	18.24	24484
4/11/2016	2:02 PM	18.2	18.22	18.2	18.22	7617
4/11/2016	2:03 PM	18.21	18.21	18.19	18.21	4814
4/11/2016	2:04 PM	18.24	18.24	18.22	18.22	16175
4/11/2016	2:05 PM	18.3	18.3	18.24	18.24	19854
4/11/2016	2:06 PM	18.29	18.307	18.279	18.305	12605
4/11/2016	2:07 PM	18.29	18.3	18.28	18.2801	10900
4/11/2016	2:08 PM	18.31	18.31	18.285	18.2999	20719
4/11/2016	2:09 PM	18.32	18.3253	18.3145	18.3145	27162
4/11/2016	2:10 PM	18.33	18.3445	18.3299	18.33	18741
4/11/2016	2:11 PM	18.3101	18.34	18.3	18.34	55113
4/11/2016	2:12 PM	18.33	18.33	18.32	18.32	1858
4/11/2016	2:13 PM	18.3037	18.33	18.3	18.33	6330
4/11/2016	2:14 PM	18.2901	18.3	18.29	18.3	30251
4/11/2016	2:15 PM	18.33	18.33	18.3	18.3	29783
4/11/2016	2:16 PM	18.3	18.35	18.3	18.34	13189
4/11/2016	2:17 PM	18.3	18.31	18.3	18.3	15981
4/11/2016	2:18 PM	18.32	18.32	18.31	18.31	17100
4/11/2016	2:19 PM	18.31	18.32	18.3	18.32	3500
4/11/2016	2:20 PM	18.26	18.3	18.25	18.3	77149
4/11/2016	2:21 PM	18.26	18.27	18.25	18.27	14600
4/11/2016	2:22 PM	18.26	18.27	18.25	18.255	11941
4/11/2016	2:23 PM	18.2695	18.27	18.25	18.25	17900
4/11/2016	2:24 PM	18.27	18.27	18.27	18.27	11503
4/11/2016	2:25 PM	18.28	18.305	18.27	18.27	24568
4/11/2016	2:26 PM	18.25	18.289	18.25	18.289	20794
4/11/2016	2:27 PM	18.26	18.28	18.24	18.25	17799
4/11/2016	2:28 PM	18.29	18.29	18.27	18.27	12294
4/11/2016	2:29 PM	18.31	18.32	18.3	18.3	13538
4/11/2016	2:30 PM	18.33	18.33	18.31	18.31	720
4/11/2016	2:31 PM	18.33	18.35	18.33	18.34	11402
4/11/2016	2:32 PM	18.31	18.31	18.3	18.31	11708
4/11/2016	2:33 PM	18.29	18.3	18.2847	18.29	11700
4/11/2016	2:34 PM	18.32	18.32	18.29	18.29	20662
4/11/2016	2:35 PM	18.32	18.33	18.32	18.3221	24404
4/11/2016	2:36 PM	18.32	18.34	18.32	18.32	4290
4/11/2016	2:37 PM	18.31	18.33	18.31	18.33	5711
4/11/2016	2:38 PM	18.31	18.31	18.31	18.31	4400
4/11/2016	2:39 PM	18.26	18.32	18.26	18.32	53566
4/11/2016	2:40 PM	18.21	18.26	18.201	18.26	17851
4/11/2016	2:41 PM	18.23	18.235	18.22	18.22	23495
4/11/2016	2:43 PM	18.23	18.23	18.222	18.23	23900
4/11/2016	2:44 PM	18.24	18.25	18.22	18.22	39474
4/11/2016	2:45 PM	18.25	18.25	18.24	18.24	11963
4/11/2016	2:46 PM	18.26	18.29	18.2491	18.25	38381
4/11/2016	2:47 PM	18.23	18.26	18.23	18.26	18403
4/11/2016	2:48 PM	18.22	18.235	18.22	18.23	18439
4/11/2016	2:49 PM	18.22	18.23	18.22	18.22	7632
4/11/2016	2:50 PM	18.23	18.23	18.215	18.215	920
4/11/2016	2:51 PM	18.28	18.28	18.24	18.24	39523
4/11/2016	2:52 PM	18.27	18.29	18.2664	18.28	29304
4/11/2016	2:54 PM	18.23	18.27	18.23	18.27	27614
4/11/2016	2:55 PM	18.18	18.235	18.17	18.235	62850
4/11/2016	2:56 PM	18.19	18.2	18.18	18.18	5400
4/11/2016	2:57 PM	18.2	18.2	18.18	18.1801	5112
4/11/2016	2:58 PM	18.21	18.21	18.2	18.2	8800
4/11/2016	2:59 PM	18.21	18.21	18.2	18.21	1732
4/11/2016	3:00 PM	18.2	18.21	18.2	18.21	4521
4/11/2016	3:01 PM	18.23	18.24	18.2	18.2	4991
4/11/2016	3:02 PM	18.25	18.25	18.23	18.23	26200
4/11/2016	3:03 PM	18.26	18.28	18.25	18.25	53746
4/11/2016	3:04 PM	18.29	18.29	18.26	18.26	4267
4/11/2016	3:05 PM	18.3	18.31	18.3	18.3	24120
4/11/2016	3:06 PM	18.36	18.36	18.3099	18.3099	47855
4/11/2016	3:07 PM	18.38	18.39	18.34	18.351	27752
4/11/2016	3:08 PM	18.382	18.3995	18.38	18.38	36505
4/11/2016	3:09 PM	18.38	18.3811	18.3701	18.38	4770
4/11/2016	3:10 PM	18.3799	18.38	18.378	18.38	8980
4/11/2016	3:11 PM	18.4	18.42	18.4	18.4	21180
4/11/2016	3:12 PM	18.38	18.39	18.37	18.39	42650
4/11/2016	3:13 PM	18.38	18.39	18.38	18.383	2247
4/11/2016	3:14 PM	18.37	18.38	18.36	18.38	19507
4/11/2016	3:15 PM	18.38	18.389	18.37	18.37	5547
4/11/2016	3:16 PM	18.4064	18.41	18.39	18.39	14400
4/11/2016	3:17 PM	18.42	18.42	18.41	18.41	5620
4/11/2016	3:18 PM	18.4099	18.43	18.4	18.42	62757
4/11/2016	3:19 PM	18.4	18.4026	18.4	18.4026	2900
4/11/2016	3:20 PM	18.4162	18.4162	18.41	18.41	2878
4/11/2016	3:21 PM	18.42	18.42	18.412	18.412	5600
4/11/2016	3:22 PM	18.4401	18.4401	18.42	18.423	12327
4/11/2016	3:23 PM	18.45	18.46	18.44	18.445	42852
4/11/2016	3:24 PM	18.46	18.46	18.45	18.4501	26806
4/11/2016	3:25 PM	18.46	18.47	18.4501	18.46	18665
4/11/2016	3:26 PM	18.469	18.47	18.4563	18.469	6147
4/11/2016	3:27 PM	18.42	18.46	18.42	18.46	55532
4/11/2016	3:28 PM	18.4492	18.4499	18.4275	18.4275	9700
4/11/2016	3:29 PM	18.5	18.505	18.4464	18.4464	54753
4/11/2016	3:30 PM	18.5499	18.5499	18.4999	18.5099	50360
4/11/2016	3:31 PM	18.55	18.55	18.51	18.54	49653
4/11/2016	3:32 PM	18.55	18.57	18.55	18.55	30241
4/11/2016	3:33 PM	18.545	18.5499	18.52	18.5485	20738
4/11/2016	3:34 PM	18.55	18.55	18.5369	18.545	5847
4/11/2016	3:35 PM	18.5663	18.58	18.55	18.55	18435
4/11/2016	3:36 PM	18.56	18.57	18.5463	18.57	21080
4/11/2016	3:37 PM	18.56	18.57	18.56	18.57	16770
4/11/2016	3:38 PM	18.57	18.5701	18.56	18.57	9475
4/11/2016	3:39 PM	18.5664	18.59	18.5664	18.57	23478
4/11/2016	3:40 PM	18.6	18.6	18.56	18.57	22462
4/11/2016	3:41 PM	18.59	18.6	18.578	18.6	13486
4/11/2016	3:42 PM	18.645	18.645	18.59	18.59	23239
4/11/2016	3:43 PM	18.66	18.665	18.63	18.63	111658
4/11/2016	3:44 PM	18.63	18.66	18.63	18.66	17065
4/11/2016	3:45 PM	18.66	18.66	18.6209	18.63	48262
4/11/2016	3:46 PM	18.63	18.67	18.63	18.66	17001
4/11/2016	3:47 PM	18.61	18.631	18.6	18.63	19537
4/11/2016	3:48 PM	18.615	18.6199	18.599	18.61	18157
4/11/2016	3:49 PM	18.62	18.62	18.6045	18.62	21964
4/11/2016	3:50 PM	18.62	18.62	18.611	18.62	5980
4/11/2016	3:51 PM	18.63	18.63	18.6	18.62	22738
4/11/2016	3:52 PM	18.65	18.66	18.63	18.63	32703
4/11/2016	3:53 PM	18.67	18.67	18.65	18.65	29698
4/11/2016	3:54 PM	18.66	18.67	18.645	18.67	16406
4/11/2016	3:55 PM	18.62	18.6663	18.6199	18.66	26144
4/11/2016	3:56 PM	18.604	18.64	18.604	18.63	34900
4/11/2016	3:57 PM	18.64	18.65	18.6099	18.61	24076
4/11/2016	3:58 PM	18.679	18.68	18.6469	18.65	140664
4/11/2016	3:59 PM	18.6799	18.6999	18.67	18.6794	59860
4/11/2016	4:00 PM	18.7	18.7	18.67	18.68	65272
4/12/2016	9:31 AM	18.6286	18.6599	18.6	18.65	82530
4/12/2016	9:32 AM	18.64	18.641	18.6	18.615	22785
4/12/2016	9:33 AM	18.67	18.67	18.64	18.64	37635
4/12/2016	9:34 AM	18.715	18.74	18.661	18.67	73004
4/12/2016	9:35 AM	18.7601	18.7601	18.7099	18.7189	45996
4/12/2016	9:36 AM	18.72	18.77	18.72	18.77	46979
4/12/2016	9:37 AM	18.68	18.7262	18.65	18.7199	51123
4/12/2016	9:38 AM	18.6301	18.69	18.6207	18.68	30248
4/12/2016	9:39 AM	18.63	18.6662	18.62	18.6662	20696
4/12/2016	9:40 AM	18.65	18.68	18.63	18.641	30602
4/12/2016	9:41 AM	18.6961	18.7	18.66	18.67	69255
4/12/2016	9:42 AM	18.69	18.7201	18.67	18.7201	21664
4/12/2016	9:43 AM	18.74	18.74	18.69	18.69	22450
4/12/2016	9:44 AM	18.71	18.79	18.709	18.741	37345
4/12/2016	9:45 AM	18.69	18.72	18.65	18.71	15192
4/12/2016	9:46 AM	18.62	18.7	18.61	18.7	80401
4/12/2016	9:47 AM	18.62	18.63	18.6	18.612	37209
4/12/2016	9:48 AM	18.61	18.63	18.6	18.612	31318
4/12/2016	9:49 AM	18.63	18.63	18.6005	18.62	22049
4/12/2016	9:50 AM	18.62	18.63	18.6155	18.62	70416
4/12/2016	9:51 AM	18.6	18.645	18.6	18.62	15159
4/12/2016	9:52 AM	18.64	18.64	18.581	18.59	41075
4/12/2016	9:53 AM	18.66	18.6675	18.63	18.63	19176
4/12/2016	9:54 AM	18.64	18.68	18.64	18.67	29140
4/12/2016	9:55 AM	18.66	18.67	18.635	18.64	22543
4/12/2016	9:56 AM	18.6999	18.7	18.67	18.67	22900
4/12/2016	9:57 AM	18.68	18.69	18.665	18.69	36962
4/12/2016	9:58 AM	18.74	18.74	18.69	18.69	30150
4/12/2016	9:59 AM	18.737	18.75	18.7369	18.74	45051
4/12/2016	10:00 AM	18.75	18.76	18.74	18.74	102376
4/12/2016	10:01 AM	18.71	18.74	18.71	18.74	26135
4/12/2016	10:02 AM	18.68	18.71	18.68	18.71	57279
4/12/2016	10:03 AM	18.67	18.68	18.65	18.68	25526
4/12/2016	10:04 AM	18.67	18.6799	18.669	18.67	16560
4/12/2016	10:05 AM	18.68	18.715	18.68	18.68	31547
4/12/2016	10:06 AM	18.7701	18.78	18.7	18.72	28976
4/12/2016	10:07 AM	18.7401	18.77	18.7401	18.77	18945
4/12/2016	10:08 AM	18.72	18.75	18.72	18.75	2450
4/12/2016	10:09 AM	18.819	18.83	18.74	18.74	172329
4/12/2016	10:10 AM	18.86	18.86	18.81	18.82	53765
4/12/2016	10:11 AM	18.8531	18.88	18.85	18.87	40427
4/12/2016	10:12 AM	18.8565	18.86	18.85	18.8515	27488
4/12/2016	10:13 AM	18.85	18.86	18.83	18.8593	46212
4/12/2016	10:14 AM	18.88	18.9	18.846	18.86	114828
4/12/2016	10:15 AM	18.92	18.9201	18.88	18.889	123008
4/12/2016	10:16 AM	18.93	18.96	18.91	18.92	172593
4/12/2016	10:17 AM	18.96	18.9664	18.92	18.93	40823
4/12/2016	10:18 AM	18.9795	18.98	18.95	18.955	121552
4/12/2016	10:19 AM	18.9636	18.99	18.95	18.9866	63448
4/12/2016	10:20 AM	18.9298	18.9899	18.91	18.9699	133740
4/12/2016	10:21 AM	18.9365	18.95	18.92	18.93	46038
4/12/2016	10:22 AM	18.94	18.965	18.94	18.94	33847
4/12/2016	10:23 AM	18.961	18.98	18.95	18.95	20703
4/12/2016	10:24 AM	19	19	18.9764	18.9799	30568
4/12/2016	10:25 AM	18.9838	19	18.98	18.99	49627
4/12/2016	10:26 AM	18.96	18.99	18.96	18.985	33394
4/12/2016	10:27 AM	18.93	18.96	18.93	18.95	31528
4/12/2016	10:28 AM	18.9245	18.941	18.92	18.94	15341
4/12/2016	10:29 AM	18.92	18.93	18.91	18.92	16174
4/12/2016	10:30 AM	18.93	18.94	18.9132	18.92	59583
4/12/2016	10:31 AM	18.84	18.93	18.82	18.93	138201
4/12/2016	10:32 AM	18.7201	18.85	18.7001	18.841	127213
4/12/2016	10:33 AM	18.73	18.738	18.7099	18.72	28064
4/12/2016	10:34 AM	18.79	18.8	18.74	18.74	89956
4/12/2016	10:35 AM	18.8189	18.8399	18.795	18.795	85496
4/12/2016	10:36 AM	18.78	18.8199	18.78	18.81	51591
4/12/2016	10:37 AM	18.76	18.7799	18.7538	18.76	15900
4/12/2016	10:38 AM	18.76	18.76	18.73	18.75	29148
4/12/2016	10:39 AM	18.86	18.88	18.77	18.77	139794
4/12/2016	10:40 AM	18.8399	18.87	18.83	18.87	17210
4/12/2016	10:41 AM	18.78	18.85	18.77	18.85	40550
4/12/2016	10:42 AM	18.75	18.78	18.75	18.78	29653
4/12/2016	10:43 AM	18.74	18.76	18.72	18.73	61012
4/12/2016	10:44 AM	18.8	18.8	18.7399	18.75	42386
4/12/2016	10:45 AM	18.74	18.8	18.73	18.79	63358
4/12/2016	10:46 AM	18.721	18.745	18.705	18.72	49793
4/12/2016	10:47 AM	18.78	18.79	18.7401	18.7401	84046
4/12/2016	10:48 AM	18.81	18.82	18.76	18.78	76920
4/12/2016	10:49 AM	18.77	18.82	18.77	18.8199	30100
4/12/2016	10:50 AM	18.78	18.79	18.75	18.7739	44000
4/12/2016	10:51 AM	18.68	18.76	18.6701	18.76	191357
4/12/2016	10:52 AM	18.63	18.67	18.6	18.67	100475
4/12/2016	10:53 AM	18.59	18.63	18.59	18.62	31798
4/12/2016	10:54 AM	18.54	18.58	18.53	18.58	50870
4/12/2016	10:55 AM	18.58	18.6	18.5379	18.55	155018
4/12/2016	10:56 AM	18.55	18.58	18.52	18.58	77919
4/12/2016	10:57 AM	18.56	18.57	18.55	18.56	18207
4/12/2016	10:58 AM	18.56	18.5738	18.55	18.5669	13422
4/12/2016	10:59 AM	18.5501	18.56	18.54	18.56	3431
4/12/2016	11:00 AM	18.54	18.56	18.5398	18.54	31163
4/12/2016	11:01 AM	18.5475	18.5499	18.527	18.535	42510
4/12/2016	11:02 AM	18.57	18.57	18.545	18.545	23289
4/12/2016	11:03 AM	18.5699	18.579	18.55	18.56	17888
4/12/2016	11:04 AM	18.5772	18.58	18.56	18.56	19479
4/12/2016	11:05 AM	18.58	18.59	18.57	18.57	72887
4/12/2016	11:06 AM	18.551	18.579	18.55	18.57	33193
4/12/2016	11:07 AM	18.5578	18.5593	18.5401	18.55	36726
4/12/2016	11:08 AM	18.531	18.56	18.531	18.56	11500
4/12/2016	11:09 AM	18.4915	18.5542	18.49	18.531	78645
4/12/2016	11:10 AM	18.46	18.5	18.455	18.49	61182
4/12/2016	11:11 AM	18.46	18.46	18.44	18.4537	28028
4/12/2016	11:12 AM	18.475	18.475	18.4431	18.469	23352
4/12/2016	11:13 AM	18.48	18.4831	18.46	18.46	21227
4/12/2016	11:14 AM	18.5	18.5	18.48	18.489	81299
4/12/2016	11:15 AM	18.485	18.5	18.48	18.49	20562
4/12/2016	11:16 AM	18.49	18.49	18.49	18.49	2011
4/12/2016	11:17 AM	18.48	18.49	18.48	18.49	25343
4/12/2016	11:18 AM	18.4763	18.48	18.46	18.48	59968
4/12/2016	11:19 AM	18.4233	18.48	18.405	18.48	41690
4/12/2016	11:20 AM	18.38	18.42	18.38	18.42	157206
4/12/2016	11:21 AM	18.371	18.38	18.36	18.3601	19739
4/12/2016	11:22 AM	18.39	18.3993	18.371	18.38	66233
4/12/2016	11:23 AM	18.38	18.399	18.38	18.399	14530
4/12/2016	11:24 AM	18.36	18.3899	18.36	18.3833	7862
4/12/2016	11:25 AM	18.37	18.37	18.36	18.37	25520
4/12/2016	11:26 AM	18.38	18.3801	18.37	18.37	11390
4/12/2016	11:27 AM	18.4	18.4	18.37	18.371	14595
4/12/2016	11:28 AM	18.428	18.43	18.41	18.41	79424
4/12/2016	11:29 AM	18.415	18.4299	18.41	18.42	22347
4/12/2016	11:30 AM	18.42	18.4201	18.39	18.41	40777
4/12/2016	11:31 AM	18.395	18.415	18.395	18.41	14800
4/12/2016	11:32 AM	18.4	18.4099	18.39	18.39	5270
4/12/2016	11:33 AM	18.41	18.419	18.38	18.4	36469
4/12/2016	11:34 AM	18.44	18.44	18.4099	18.42	18550
4/12/2016	11:35 AM	18.42	18.449	18.42	18.435	15503
4/12/2016	11:36 AM	18.42	18.42	18.401	18.42	22056
4/12/2016	11:37 AM	18.4	18.41	18.39	18.41	7211
4/12/2016	11:38 AM	18.43	18.43	18.4	18.4	24306
4/12/2016	11:39 AM	18.43	18.43	18.43	18.43	800
4/12/2016	11:40 AM	18.44	18.44	18.42	18.42	22900
4/12/2016	11:41 AM	18.44	18.44	18.43	18.43	6200
4/12/2016	11:42 AM	18.4399	18.45	18.4399	18.4417	50533
4/12/2016	11:43 AM	18.44	18.45	18.4301	18.4321	11550
4/12/2016	11:44 AM	18.43	18.45	18.43	18.45	39100
4/12/2016	11:45 AM	18.47	18.47	18.43	18.4305	16657
4/12/2016	11:46 AM	18.48	18.498	18.4701	18.4701	57881
4/12/2016	11:47 AM	18.4699	18.4925	18.4699	18.49	12926
4/12/2016	11:48 AM	18.45	18.4601	18.4469	18.46	16710
4/12/2016	11:49 AM	18.4518	18.46	18.44	18.44	5476
4/12/2016	11:50 AM	18.49	18.4901	18.45	18.45	5200
4/12/2016	11:51 AM	18.49	18.499	18.49	18.49	8987
4/12/2016	11:52 AM	18.4799	18.48	18.4799	18.48	2946
4/12/2016	11:53 AM	18.46	18.47	18.46	18.47	55600
4/12/2016	11:54 AM	18.5234	18.529	18.48	18.48	56392
4/12/2016	11:55 AM	18.515	18.53	18.51	18.52	56000
4/12/2016	11:56 AM	18.51	18.5199	18.5	18.5199	13045
4/12/2016	11:57 AM	18.52	18.525	18.5099	18.51	18060
4/12/2016	11:58 AM	18.52	18.53	18.51	18.53	13300
4/12/2016	11:59 AM	18.529	18.53	18.519	18.519	32016
4/12/2016	12:00 PM	18.5166	18.53	18.5166	18.529	25829
4/12/2016	12:01 PM	18.5	18.5101	18.5	18.51	9750
4/12/2016	12:02 PM	18.49	18.51	18.49	18.5	10970
4/12/2016	12:03 PM	18.49	18.49	18.4801	18.4845	5600
4/12/2016	12:04 PM	18.51	18.51	18.49	18.4968	6876
4/12/2016	12:05 PM	18.51	18.51	18.5066	18.5066	1100
4/12/2016	12:06 PM	18.5099	18.5099	18.5099	18.5099	500
4/12/2016	12:07 PM	18.51	18.51	18.4992	18.501	15193
4/12/2016	12:08 PM	18.51	18.52	18.51	18.52	10000
4/12/2016	12:09 PM	18.52	18.52	18.51	18.51	1099
4/12/2016	12:10 PM	18.51	18.5167	18.51	18.5134	4578
4/12/2016	12:11 PM	18.49	18.51	18.48	18.51	55697
4/12/2016	12:12 PM	18.4899	18.495	18.48	18.48	11353
4/12/2016	12:13 PM	18.495	18.5	18.49	18.49	12500
4/12/2016	12:14 PM	18.5	18.5	18.4901	18.4901	23200
4/12/2016	12:15 PM	18.51	18.51	18.51	18.51	8108
4/12/2016	12:16 PM	18.4701	18.5	18.47	18.5	14696
4/12/2016	12:17 PM	18.49	18.4979	18.48	18.48	21600
4/12/2016	12:18 PM	18.47	18.49	18.47	18.49	500
4/12/2016	12:19 PM	18.48	18.49	18.48	18.48	5264
4/12/2016	12:20 PM	18.49	18.49	18.4785	18.48	13600
4/12/2016	12:21 PM	18.49	18.5	18.4808	18.4808	4200
4/12/2016	12:22 PM	18.47	18.485	18.47	18.48	30896
4/12/2016	12:23 PM	18.4621	18.469	18.46	18.46	23100
4/12/2016	12:24 PM	18.45	18.4699	18.44	18.4699	25681
4/12/2016	12:25 PM	18.455	18.459	18.455	18.455	7200
4/12/2016	12:26 PM	18.46	18.46	18.46	18.46	100
4/12/2016	12:27 PM	18.47	18.47	18.46	18.46	2621
4/12/2016	12:28 PM	18.46	18.46	18.45	18.45	1750
4/12/2016	12:29 PM	18.46	18.4601	18.45	18.4601	802
4/12/2016	12:30 PM	18.45	18.46	18.45	18.458	2247
4/12/2016	12:31 PM	18.425	18.45	18.425	18.45	11221
4/12/2016	12:32 PM	18.43	18.4333	18.41	18.4299	60453
4/12/2016	12:33 PM	18.39	18.43	18.381	18.43	13689
4/12/2016	12:34 PM	18.46	18.46	18.4	18.4	24072
4/12/2016	12:35 PM	18.4599	18.4599	18.45	18.4537	7718
4/12/2016	12:36 PM	18.43	18.45	18.43	18.45	11368
4/12/2016	12:37 PM	18.42	18.43	18.42	18.43	6300
4/12/2016	12:38 PM	18.42	18.43	18.416	18.42	3700
4/12/2016	12:39 PM	18.405	18.42	18.4	18.42	21214
4/12/2016	12:40 PM	18.4201	18.43	18.4	18.41	43529
4/12/2016	12:41 PM	18.41	18.42	18.3997	18.42	11308
4/12/2016	12:42 PM	18.4	18.41	18.39	18.41	16105
4/12/2016	12:43 PM	18.4065	18.4065	18.4065	18.4065	100
4/12/2016	12:44 PM	18.3901	18.408	18.3901	18.405	8104
4/12/2016	12:45 PM	18.41	18.41	18.4	18.4	13026
4/12/2016	12:46 PM	18.42	18.42	18.4162	18.4162	8911
4/12/2016	12:47 PM	18.42	18.43	18.42	18.42	5700
4/12/2016	12:48 PM	18.4	18.41	18.39	18.41	7110
4/12/2016	12:49 PM	18.42	18.42	18.41	18.41	1600
4/12/2016	12:50 PM	18.43	18.4379	18.43	18.4379	12400
4/12/2016	12:51 PM	18.42	18.43	18.42	18.43	24982
4/12/2016	12:52 PM	18.4	18.415	18.4	18.415	2100
4/12/2016	12:53 PM	18.37	18.4	18.37	18.4	35891
4/12/2016	12:54 PM	18.36	18.36	18.34	18.36	18262
4/12/2016	12:55 PM	18.3315	18.356	18.3315	18.356	18900
4/12/2016	12:56 PM	18.34	18.34	18.3375	18.3375	2300
4/12/2016	12:57 PM	18.36	18.36	18.35	18.35	7940
4/12/2016	12:58 PM	18.36	18.37	18.3599	18.37	5375
4/12/2016	12:59 PM	18.366	18.37	18.3601	18.37	3996
4/12/2016	1:00 PM	18.39	18.3908	18.3701	18.371	13342
4/12/2016	1:01 PM	18.4	18.4001	18.38	18.3801	28967
4/12/2016	1:02 PM	18.38	18.4	18.38	18.4	6548
4/12/2016	1:03 PM	18.399	18.4	18.37	18.37	7380
4/12/2016	1:04 PM	18.3895	18.39	18.3887	18.39	2241
4/12/2016	1:05 PM	18.39	18.3999	18.385	18.385	1975
4/12/2016	1:06 PM	18.41	18.41	18.4	18.41	16704
4/12/2016	1:07 PM	18.438	18.439	18.41	18.41	41653
4/12/2016	1:08 PM	18.425	18.44	18.425	18.43	19300
4/12/2016	1:09 PM	18.42	18.42	18.42	18.42	3792
4/12/2016	1:10 PM	18.4021	18.43	18.4021	18.43	6200
4/12/2016	1:11 PM	18.42	18.42	18.38	18.41	41634
4/12/2016	1:12 PM	18.41	18.42	18.4099	18.42	1529
4/12/2016	1:13 PM	18.402	18.41	18.4	18.41	3000
4/12/2016	1:14 PM	18.41	18.41	18.41	18.41	500
4/12/2016	1:15 PM	18.4195	18.4195	18.4	18.4	7000
4/12/2016	1:16 PM	18.429	18.43	18.41	18.42	44771
4/12/2016	1:17 PM	18.45	18.45	18.4299	18.4299	33993
4/12/2016	1:18 PM	18.44	18.44	18.44	18.44	5586
4/12/2016	1:19 PM	18.48	18.48	18.4699	18.47	47596
4/12/2016	1:20 PM	18.45	18.49	18.45	18.49	53699
4/12/2016	1:21 PM	18.4508	18.479	18.4508	18.46	14605
4/12/2016	1:22 PM	18.44	18.4565	18.44	18.45	6466
4/12/2016	1:23 PM	18.45	18.45	18.44	18.44	2090
4/12/2016	1:24 PM	18.46	18.46	18.44	18.455	40317
4/12/2016	1:25 PM	18.45	18.465	18.44	18.465	28536
4/12/2016	1:26 PM	18.44	18.45	18.44	18.45	6200
4/12/2016	1:27 PM	18.45	18.45	18.445	18.445	1000
4/12/2016	1:28 PM	18.46	18.46	18.46	18.46	10648
4/12/2016	1:29 PM	18.45	18.45	18.45	18.45	1675
4/12/2016	1:30 PM	18.46	18.465	18.46	18.46	8100
4/12/2016	1:31 PM	18.44	18.46	18.44	18.46	25795
4/12/2016	1:32 PM	18.4	18.43	18.38	18.43	84845
4/12/2016	1:33 PM	18.41	18.42	18.4	18.4	32960
4/12/2016	1:34 PM	18.42	18.43	18.42	18.42	21039
4/12/2016	1:35 PM	18.45	18.45	18.43	18.43	7900
4/12/2016	1:36 PM	18.4765	18.4799	18.45	18.45	11024
4/12/2016	1:37 PM	18.5	18.5	18.4799	18.48	24718
4/12/2016	1:38 PM	18.5	18.51	18.4962	18.5	22310
4/12/2016	1:39 PM	18.49	18.51	18.48	18.5099	58616
4/12/2016	1:40 PM	18.491	18.5	18.49	18.49	42050
4/12/2016	1:41 PM	18.48	18.4965	18.48	18.4965	2475
4/12/2016	1:42 PM	18.47	18.47	18.47	18.47	300
4/12/2016	1:43 PM	18.44	18.46	18.44	18.46	2967
4/12/2016	1:44 PM	18.42	18.45	18.42	18.4499	14253
4/12/2016	1:45 PM	18.4201	18.4201	18.4201	18.4201	700
4/12/2016	1:46 PM	18.4	18.42	18.39	18.42	32058
4/12/2016	1:47 PM	18.4	18.4	18.389	18.389	21367
4/12/2016	1:48 PM	18.41	18.4164	18.4	18.4	46600
4/12/2016	1:49 PM	18.4001	18.41	18.4	18.41	1799
4/12/2016	1:50 PM	18.4	18.41	18.3962	18.41	10873
4/12/2016	1:51 PM	18.41	18.41	18.4	18.4	3457
4/12/2016	1:52 PM	18.4195	18.4195	18.41	18.41	500
4/12/2016	1:53 PM	18.43	18.43	18.42	18.42	14656
4/12/2016	1:54 PM	18.44	18.4501	18.43	18.43	8487
4/12/2016	1:55 PM	18.43	18.44	18.43	18.44	2915
4/12/2016	1:56 PM	18.415	18.43	18.41	18.43	6448
4/12/2016	1:57 PM	18.39	18.41	18.39	18.41	32488
4/12/2016	1:58 PM	18.362	18.3935	18.362	18.3935	8510
4/12/2016	1:59 PM	18.36	18.3637	18.36	18.362	5900
4/12/2016	2:00 PM	18.35	18.36	18.34	18.36	18839
4/12/2016	2:01 PM	18.36	18.36	18.34	18.34	18624
4/12/2016	2:02 PM	18.3701	18.375	18.369	18.375	4160
4/12/2016	2:03 PM	18.36	18.38	18.36	18.38	9100
4/12/2016	2:04 PM	18.37	18.3879	18.36	18.36	11660
4/12/2016	2:05 PM	18.35	18.3683	18.34	18.3683	23942
4/12/2016	2:06 PM	18.3601	18.3797	18.34	18.34	16751
4/12/2016	2:07 PM	18.3701	18.3701	18.36	18.36	2261
4/12/2016	2:08 PM	18.37	18.38	18.37	18.38	5800
4/12/2016	2:09 PM	18.37	18.38	18.37	18.37	4500
4/12/2016	2:10 PM	18.35	18.36	18.34	18.36	7631
4/12/2016	2:11 PM	18.31	18.35	18.3	18.35	41487
4/12/2016	2:12 PM	18.315	18.315	18.29	18.31	14926
4/12/2016	2:13 PM	18.3	18.3166	18.3	18.3166	9766
4/12/2016	2:14 PM	18.27	18.3	18.26	18.291	78758
4/12/2016	2:15 PM	18.2701	18.2799	18.25	18.27	61451
4/12/2016	2:16 PM	18.27	18.28	18.27	18.27	18292
4/12/2016	2:17 PM	18.2799	18.2799	18.269	18.27	11700
4/12/2016	2:18 PM	18.27	18.27	18.26	18.27	5952
4/12/2016	2:19 PM	18.27	18.28	18.27	18.2776	10262
4/12/2016	2:20 PM	18.28	18.28	18.27	18.27	4050
4/12/2016	2:21 PM	18.28	18.28	18.2699	18.2701	11346
4/12/2016	2:22 PM	18.29	18.29	18.28	18.28	10581
4/12/2016	2:23 PM	18.3	18.3	18.29	18.29	29337
4/12/2016	2:24 PM	18.3	18.3	18.29	18.3	14200
4/12/2016	2:25 PM	18.3	18.3	18.3	18.3	100
4/12/2016	2:26 PM	18.2937	18.31	18.2937	18.31	3478
4/12/2016	2:27 PM	18.3	18.3099	18.3	18.3	5516
4/12/2016	2:28 PM	18.29	18.3	18.29	18.295	8500
4/12/2016	2:29 PM	18.32	18.32	18.29	18.29	7100
4/12/2016	2:30 PM	18.31	18.31	18.3	18.31	2986
4/12/2016	2:31 PM	18.31	18.319	18.31	18.3185	9200
4/12/2016	2:32 PM	18.2901	18.31	18.29	18.31	7426
4/12/2016	2:33 PM	18.28	18.2888	18.28	18.2888	2889
4/12/2016	2:34 PM	18.29	18.29	18.275	18.28	11858
4/12/2016	2:35 PM	18.29	18.31	18.29	18.3	15456
4/12/2016	2:36 PM	18.29	18.2999	18.29	18.29	28187
4/12/2016	2:37 PM	18.3	18.3097	18.2901	18.3	26156
4/12/2016	2:38 PM	18.28	18.29	18.28	18.29	26856
4/12/2016	2:39 PM	18.27	18.2799	18.27	18.2736	8141
4/12/2016	2:40 PM	18.27	18.2799	18.27	18.2799	3637
4/12/2016	2:41 PM	18.265	18.27	18.25	18.27	11034
4/12/2016	2:42 PM	18.23	18.265	18.23	18.26	69506
4/12/2016	2:43 PM	18.24	18.2499	18.23	18.2333	134026
4/12/2016	2:44 PM	18.24	18.24	18.2369	18.2369	6590
4/12/2016	2:45 PM	18.25	18.25	18.24	18.25	13200
4/12/2016	2:46 PM	18.23	18.24	18.22	18.23	19700
4/12/2016	2:47 PM	18.2578	18.26	18.24	18.24	28062
4/12/2016	2:48 PM	18.26	18.26	18.25	18.25	12175
4/12/2016	2:49 PM	18.26	18.2699	18.26	18.2699	4250
4/12/2016	2:50 PM	18.27	18.27	18.25	18.25	10100
4/12/2016	2:51 PM	18.25	18.279	18.25	18.27	7700
4/12/2016	2:52 PM	18.25	18.2562	18.24	18.24	145400
4/12/2016	2:53 PM	18.2572	18.26	18.25	18.26	13319
4/12/2016	2:54 PM	18.24	18.26	18.24	18.26	77601
4/12/2016	2:55 PM	18.22	18.2375	18.22	18.2375	6943
4/12/2016	2:56 PM	18.23	18.24	18.22	18.22	10769
4/12/2016	2:57 PM	18.2555	18.2555	18.239	18.239	8502
4/12/2016	2:58 PM	18.261	18.28	18.26	18.26	12074
4/12/2016	2:59 PM	18.2501	18.27	18.2501	18.2685	53450
4/12/2016	3:00 PM	18.24	18.25	18.24	18.25	4904
4/12/2016	3:01 PM	18.23	18.255	18.23	18.25	8464
4/12/2016	3:02 PM	18.17	18.215	18.1662	18.21	109950
4/12/2016	3:03 PM	18.171	18.1801	18.165	18.17	34911
4/12/2016	3:04 PM	18.181	18.19	18.17	18.18	67021
4/12/2016	3:05 PM	18.1532	18.2	18.15	18.19	71808
4/12/2016	3:06 PM	18.14	18.16	18.13	18.16	76904
4/12/2016	3:07 PM	18.159	18.16	18.14	18.14	13100
4/12/2016	3:08 PM	18.1562	18.16	18.15	18.16	20370
4/12/2016	3:09 PM	18.1653	18.169	18.1599	18.1599	26050
4/12/2016	3:10 PM	18.15	18.1699	18.15	18.1699	16358
4/12/2016	3:11 PM	18.131	18.15	18.131	18.14	52929
4/12/2016	3:12 PM	18.145	18.15	18.13	18.14	27978
4/12/2016	3:13 PM	18.13	18.145	18.12	18.145	29017
4/12/2016	3:14 PM	18.14	18.1499	18.1357	18.1357	36487
4/12/2016	3:15 PM	18.149	18.15	18.14	18.1499	19411
4/12/2016	3:16 PM	18.15	18.1525	18.13	18.14	27680
4/12/2016	3:17 PM	18.15	18.1525	18.149	18.149	6891
4/12/2016	3:18 PM	18.16	18.18	18.1469	18.15	35200
4/12/2016	3:19 PM	18.16	18.17	18.16	18.165	15450
4/12/2016	3:20 PM	18.16	18.16	18.16	18.16	8527
4/12/2016	3:21 PM	18.17	18.17	18.16	18.16	2200
4/12/2016	3:22 PM	18.18	18.18	18.16	18.17	35020
4/12/2016	3:23 PM	18.1892	18.2	18.18	18.18	18581
4/12/2016	3:24 PM	18.24	18.25	18.18	18.19	94002
4/12/2016	3:25 PM	18.23	18.25	18.22	18.24	88643
4/12/2016	3:26 PM	18.22	18.235	18.22	18.23	47700
4/12/2016	3:27 PM	18.235	18.235	18.22	18.22	36832
4/12/2016	3:28 PM	18.2408	18.259	18.24	18.24	53773
4/12/2016	3:29 PM	18.24	18.245	18.235	18.2401	25055
4/12/2016	3:30 PM	18.22	18.23	18.21	18.23	25359
4/12/2016	3:31 PM	18.239	18.24	18.22	18.22	42998
4/12/2016	3:32 PM	18.23	18.25	18.23	18.24	39955
4/12/2016	3:33 PM	18.2	18.23	18.19	18.23	55514
4/12/2016	3:34 PM	18.19	18.2	18.18	18.1995	34955
4/12/2016	3:35 PM	18.19	18.2	18.1899	18.19	20800
4/12/2016	3:36 PM	18.2	18.2	18.19	18.19	41743
4/12/2016	3:37 PM	18.215	18.219	18.195	18.195	21109
4/12/2016	3:38 PM	18.2299	18.23	18.21	18.22	60541
4/12/2016	3:39 PM	18.25	18.26	18.217	18.22	101941
4/12/2016	3:40 PM	18.26	18.27	18.24	18.25	109999
4/12/2016	3:41 PM	18.26	18.2776	18.26	18.26	45628
4/12/2016	3:42 PM	18.27	18.29	18.257	18.26	20474
4/12/2016	3:43 PM	18.265	18.2764	18.26	18.2764	7380
4/12/2016	3:44 PM	18.24	18.26	18.2289	18.26	43741
4/12/2016	3:45 PM	18.2866	18.29	18.2436	18.2436	29567
4/12/2016	3:46 PM	18.29	18.2999	18.29	18.29	26473
4/12/2016	3:47 PM	18.2879	18.29	18.27	18.2801	32111
4/12/2016	3:48 PM	18.29	18.29	18.2899	18.29	17081
4/12/2016	3:49 PM	18.3	18.305	18.28	18.3	49197
4/12/2016	3:50 PM	18.3	18.3	18.29	18.3	46204
4/12/2016	3:51 PM	18.3006	18.31	18.29	18.31	24764
4/12/2016	3:52 PM	18.27	18.302	18.25	18.3	56121
4/12/2016	3:53 PM	18.26	18.27	18.25	18.27	36955
4/12/2016	3:54 PM	18.26	18.2806	18.26	18.26	39877
4/12/2016	3:55 PM	18.2799	18.28	18.2531	18.27	73008
4/12/2016	3:56 PM	18.24	18.3	18.23	18.28	147149
4/12/2016	3:57 PM	18.24	18.255	18.23	18.25	69759
4/12/2016	3:58 PM	18.23	18.245	18.22	18.245	31943
4/12/2016	3:59 PM	18.22	18.24	18.22	18.23	54380
4/12/2016	4:00 PM	18.22	18.2499	18.21	18.22	89785
4/13/2016	9:31 AM	17.8138	17.8583	17.8	17.8	49823
4/13/2016	9:32 AM	17.835	17.835	17.81	17.81	9382
4/13/2016	9:33 AM	17.8148	17.8463	17.81	17.8463	47651
4/13/2016	9:34 AM	17.8763	17.88	17.81	17.82	17367
4/13/2016	9:35 AM	17.8689	17.88	17.86	17.87	18566
4/13/2016	9:36 AM	17.78	17.86	17.76	17.86	63002
4/13/2016	9:37 AM	17.76	17.7869	17.7508	17.77	77638
4/13/2016	9:38 AM	17.78	17.795	17.77	17.77	12215
4/13/2016	9:39 AM	17.81	17.81	17.76	17.78	26958
4/13/2016	9:40 AM	17.8101	17.82	17.796	17.815	37763
4/13/2016	9:41 AM	17.8	17.819	17.79	17.81	62140
4/13/2016	9:42 AM	17.78	17.81	17.77	17.8001	31928
4/13/2016	9:43 AM	17.786	17.7999	17.7685	17.77	20062
4/13/2016	9:44 AM	17.77	17.8	17.765	17.7899	33268
4/13/2016	9:45 AM	17.71	17.76	17.709	17.76	121458
4/13/2016	9:46 AM	17.6899	17.72	17.67	17.7	84883
4/13/2016	9:47 AM	17.68	17.68	17.66	17.68	34888
4/13/2016	9:48 AM	17.7001	17.709	17.67	17.68	25700
4/13/2016	9:49 AM	17.6999	17.71	17.69	17.7099	19889
4/13/2016	9:50 AM	17.69	17.7075	17.6765	17.7	12155
4/13/2016	9:51 AM	17.63	17.68	17.61	17.68	147833
4/13/2016	9:52 AM	17.59	17.64	17.59	17.64	124379
4/13/2016	9:53 AM	17.6385	17.639	17.58	17.58	56298
4/13/2016	9:54 AM	17.659	17.66	17.63	17.63	30261
4/13/2016	9:55 AM	17.6399	17.67	17.6399	17.659	84900
4/13/2016	9:56 AM	17.6549	17.66	17.64	17.65	29413
4/13/2016	9:57 AM	17.655	17.67	17.65	17.66	39670
4/13/2016	9:58 AM	17.65	17.65	17.6355	17.65	49220
4/13/2016	9:59 AM	17.63	17.65	17.63	17.65	22377
4/13/2016	10:00 AM	17.62	17.64	17.62	17.6375	15080
4/13/2016	10:01 AM	17.6399	17.65	17.6189	17.62	30919
4/13/2016	10:02 AM	17.645	17.645	17.63	17.6399	6920
4/13/2016	10:03 AM	17.63	17.65	17.63	17.636	8600
4/13/2016	10:04 AM	17.66	17.67	17.639	17.639	11431
4/13/2016	10:05 AM	17.6437	17.6764	17.6437	17.67	16647
4/13/2016	10:06 AM	17.65	17.65	17.6387	17.64	59323
4/13/2016	10:07 AM	17.64	17.65	17.639	17.649	47471
4/13/2016	10:08 AM	17.636	17.65	17.63	17.65	8751
4/13/2016	10:09 AM	17.62	17.64	17.62	17.63	12600
4/13/2016	10:10 AM	17.63	17.64	17.615	17.626	21312
4/13/2016	10:11 AM	17.6037	17.625	17.59	17.62	33514
4/13/2016	10:12 AM	17.59	17.6063	17.59	17.6	46091
4/13/2016	10:13 AM	17.5787	17.59	17.56	17.59	34164
4/13/2016	10:14 AM	17.5718	17.6	17.569	17.58	40035
4/13/2016	10:15 AM	17.58	17.585	17.56	17.5711	10000
4/13/2016	10:16 AM	17.57	17.58	17.57	17.5797	21430
4/13/2016	10:17 AM	17.5693	17.5699	17.54	17.561	38508
4/13/2016	10:18 AM	17.56	17.5763	17.56	17.5699	39261
4/13/2016	10:19 AM	17.54	17.56	17.54	17.5599	25441
4/13/2016	10:20 AM	17.55	17.55	17.5368	17.5401	25971
4/13/2016	10:21 AM	17.5439	17.57	17.54	17.5501	11654
4/13/2016	10:22 AM	17.5399	17.55	17.5381	17.54	28539
4/13/2016	10:23 AM	17.5513	17.56	17.53	17.53	64397
4/13/2016	10:24 AM	17.57	17.57	17.55	17.56	21575
4/13/2016	10:25 AM	17.5678	17.5809	17.56	17.565	28805
4/13/2016	10:26 AM	17.56	17.56	17.55	17.56	24690
4/13/2016	10:27 AM	17.58	17.5899	17.569	17.569	51895
4/13/2016	10:28 AM	17.577	17.6	17.57	17.587	51124
4/13/2016	10:29 AM	17.5767	17.58	17.57	17.5776	18230
4/13/2016	10:30 AM	17.578	17.605	17.578	17.5899	35708
4/13/2016	10:31 AM	17.5799	17.62	17.56	17.58	27045
4/13/2016	10:32 AM	17.609	17.609	17.56	17.57	13831
4/13/2016	10:33 AM	17.59	17.61	17.58	17.61	12203
4/13/2016	10:34 AM	17.6399	17.6399	17.595	17.5976	60312
4/13/2016	10:35 AM	17.65	17.65	17.6299	17.63	31629
4/13/2016	10:36 AM	17.68	17.68	17.65	17.655	48088
4/13/2016	10:37 AM	17.6995	17.715	17.68	17.68	169724
4/13/2016	10:38 AM	17.7301	17.7301	17.69	17.6901	58540
4/13/2016	10:39 AM	17.71	17.7364	17.7	17.7364	41861
4/13/2016	10:40 AM	17.7	17.72	17.7	17.72	14800
4/13/2016	10:41 AM	17.71	17.72	17.7	17.72	6080
4/13/2016	10:42 AM	17.7	17.71	17.69	17.71	22852
4/13/2016	10:43 AM	17.68	17.689	17.67	17.68	29516
4/13/2016	10:44 AM	17.6762	17.69	17.67	17.68	16625
4/13/2016	10:45 AM	17.66	17.67	17.6561	17.67	17015
4/13/2016	10:46 AM	17.66	17.67	17.64	17.65	10144
4/13/2016	10:47 AM	17.65	17.651	17.64	17.65	11168
4/13/2016	10:48 AM	17.6433	17.66	17.64	17.65	19778
4/13/2016	10:49 AM	17.68	17.68	17.65	17.65	20918
4/13/2016	10:50 AM	17.655	17.6762	17.655	17.6762	9700
4/13/2016	10:51 AM	17.66	17.66	17.6401	17.65	50100
4/13/2016	10:52 AM	17.68	17.69	17.66	17.66	9050
4/13/2016	10:53 AM	17.66	17.67	17.66	17.67	10792
4/13/2016	10:54 AM	17.63	17.66	17.62	17.66	49682
4/13/2016	10:55 AM	17.6231	17.639	17.62	17.6321	12129
4/13/2016	10:56 AM	17.62	17.64	17.6	17.61	13917
4/13/2016	10:57 AM	17.65	17.6566	17.6301	17.6301	19052
4/13/2016	10:58 AM	17.65	17.66	17.65	17.66	22334
4/13/2016	10:59 AM	17.691	17.7	17.67	17.67	12772
4/13/2016	11:00 AM	17.73	17.7362	17.69	17.7	46899
4/13/2016	11:01 AM	17.71	17.7325	17.705	17.73	11954
4/13/2016	11:02 AM	17.72	17.72	17.69	17.7	15963
4/13/2016	11:03 AM	17.7272	17.75	17.72	17.72	24339
4/13/2016	11:04 AM	17.72	17.73	17.72	17.73	2650
4/13/2016	11:05 AM	17.7301	17.745	17.73	17.73	7600
4/13/2016	11:06 AM	17.73	17.74	17.73	17.74	12760
4/13/2016	11:07 AM	17.71	17.73	17.7013	17.73	18678
4/13/2016	11:08 AM	17.72	17.725	17.7101	17.7101	3480
4/13/2016	11:09 AM	17.69	17.71	17.69	17.71	16350
4/13/2016	11:10 AM	17.67	17.695	17.67	17.695	41615
4/13/2016	11:11 AM	17.695	17.7	17.6799	17.68	22750
4/13/2016	11:12 AM	17.7065	17.7065	17.69	17.7	5400
4/13/2016	11:13 AM	17.7115	17.72	17.705	17.71	6950
4/13/2016	11:14 AM	17.7035	17.71	17.7	17.71	16840
4/13/2016	11:15 AM	17.71	17.71	17.7	17.7	4000
4/13/2016	11:16 AM	17.71	17.71	17.69	17.71	13350
4/13/2016	11:17 AM	17.72	17.72	17.71	17.71	3271
4/13/2016	11:18 AM	17.72	17.72	17.712	17.7191	1300
4/13/2016	11:19 AM	17.69	17.71	17.6835	17.71	5799
4/13/2016	11:20 AM	17.68	17.69	17.68	17.69	4100
4/13/2016	11:21 AM	17.67	17.671	17.66	17.67	8220
4/13/2016	11:22 AM	17.69	17.69	17.6625	17.67	9741
4/13/2016	11:23 AM	17.67	17.695	17.67	17.695	10579
4/13/2016	11:24 AM	17.66	17.67	17.65	17.67	36960
4/13/2016	11:25 AM	17.67	17.68	17.6555	17.6555	4002
4/13/2016	11:26 AM	17.65	17.68	17.65	17.67	15250
4/13/2016	11:27 AM	17.64	17.6437	17.637	17.64	31381
4/13/2016	11:28 AM	17.63	17.64	17.63	17.639	3885
4/13/2016	11:29 AM	17.6	17.64	17.6	17.633	40310
4/13/2016	11:30 AM	17.6136	17.62	17.6031	17.6099	29985
4/13/2016	11:31 AM	17.59	17.605	17.58	17.6	56719
4/13/2016	11:32 AM	17.58	17.59	17.56	17.5899	33857
4/13/2016	11:33 AM	17.58	17.6	17.58	17.59	66379
4/13/2016	11:34 AM	17.59	17.6001	17.58	17.5833	15778
4/13/2016	11:35 AM	17.58	17.59	17.58	17.59	14960
4/13/2016	11:36 AM	17.5885	17.5999	17.58	17.58	10390
4/13/2016	11:37 AM	17.58	17.59	17.5759	17.59	22239
4/13/2016	11:38 AM	17.56	17.58	17.55	17.58	18193
4/13/2016	11:39 AM	17.55	17.57	17.55	17.56	14884
4/13/2016	11:40 AM	17.559	17.559	17.541	17.55	19118
4/13/2016	11:41 AM	17.5501	17.551	17.54	17.551	13215
4/13/2016	11:42 AM	17.58	17.5896	17.55	17.5592	53875
4/13/2016	11:43 AM	17.5899	17.5899	17.58	17.58	8020
4/13/2016	11:44 AM	17.5885	17.5885	17.5799	17.5801	13721
4/13/2016	11:45 AM	17.5863	17.5899	17.58	17.5854	15800
4/13/2016	11:46 AM	17.59	17.59	17.58	17.58	6934
4/13/2016	11:47 AM	17.61	17.61	17.5816	17.5899	8317
4/13/2016	11:48 AM	17.625	17.625	17.61	17.61	21100
4/13/2016	11:49 AM	17.62	17.62	17.6	17.62	13356
4/13/2016	11:50 AM	17.645	17.65	17.6136	17.62	44930
4/13/2016	11:51 AM	17.64	17.65	17.6337	17.64	11670
4/13/2016	11:52 AM	17.67	17.6799	17.64	17.64	22974
4/13/2016	11:53 AM	17.71	17.715	17.6724	17.6724	38690
4/13/2016	11:54 AM	17.7533	17.755	17.7174	17.7174	45256
4/13/2016	11:55 AM	17.73	17.77	17.73	17.76	27992
4/13/2016	11:56 AM	17.7	17.73	17.7	17.73	18210
4/13/2016	11:57 AM	17.68	17.699	17.68	17.695	41287
4/13/2016	11:58 AM	17.67	17.685	17.67	17.685	48548
4/13/2016	11:59 AM	17.67	17.6765	17.6659	17.6736	6802
4/13/2016	12:00 PM	17.67	17.67	17.6599	17.67	23847
4/13/2016	12:01 PM	17.69	17.69	17.67	17.67	8640
4/13/2016	12:02 PM	17.72	17.72	17.6989	17.7	26027
4/13/2016	12:03 PM	17.73	17.73	17.72	17.72	29069
4/13/2016	12:04 PM	17.77	17.78	17.73	17.73	43466
4/13/2016	12:05 PM	17.76	17.775	17.7374	17.7725	9766
4/13/2016	12:06 PM	17.76	17.76	17.73	17.75	19841
4/13/2016	12:07 PM	17.78	17.78	17.7589	17.76	4230
4/13/2016	12:08 PM	17.7337	17.75	17.7313	17.75	4000
4/13/2016	12:09 PM	17.72	17.75	17.72	17.7301	23772
4/13/2016	12:10 PM	17.72	17.73	17.72	17.72	12050
4/13/2016	12:11 PM	17.69	17.73	17.69	17.73	23050
4/13/2016	12:12 PM	17.7	17.705	17.6718	17.68	24824
4/13/2016	12:13 PM	17.7	17.7	17.69	17.69	12757
4/13/2016	12:14 PM	17.69	17.7	17.6894	17.7	6563
4/13/2016	12:15 PM	17.72	17.72	17.6901	17.6901	729
4/13/2016	12:16 PM	17.74	17.74	17.72	17.73	14352
4/13/2016	12:17 PM	17.7436	17.75	17.73	17.73	14950
4/13/2016	12:18 PM	17.76	17.77	17.75	17.75	12965
4/13/2016	12:19 PM	17.7799	17.78	17.761	17.77	8400
4/13/2016	12:20 PM	17.7684	17.78	17.76	17.78	24705
4/13/2016	12:21 PM	17.7783	17.7799	17.7601	17.7601	19777
4/13/2016	12:22 PM	17.751	17.779	17.751	17.771	8235
4/13/2016	12:23 PM	17.7313	17.751	17.7313	17.751	4150
4/13/2016	12:24 PM	17.75	17.752	17.74	17.74	4338
4/13/2016	12:25 PM	17.75	17.75	17.7399	17.74	19045
4/13/2016	12:26 PM	17.7	17.74	17.6899	17.74	31291
4/13/2016	12:27 PM	17.7	17.7256	17.7	17.71	14664
4/13/2016	12:28 PM	17.7	17.7099	17.69	17.7	15075
4/13/2016	12:29 PM	17.68	17.6963	17.6763	17.6901	4950
4/13/2016	12:30 PM	17.68	17.68	17.67	17.68	11900
4/13/2016	12:31 PM	17.69	17.7	17.68	17.68	7400
4/13/2016	12:32 PM	17.68	17.6899	17.675	17.6899	12175
4/13/2016	12:33 PM	17.7	17.7	17.68	17.68	3100
4/13/2016	12:34 PM	17.74	17.745	17.71	17.71	6860
4/13/2016	12:35 PM	17.72	17.74	17.72	17.74	5800
4/13/2016	12:36 PM	17.72	17.7264	17.72	17.7264	600
4/13/2016	12:37 PM	17.6901	17.73	17.6901	17.73	6224
4/13/2016	12:38 PM	17.71	17.71	17.7	17.7	3100
4/13/2016	12:39 PM	17.71	17.71	17.71	17.71	3423
4/13/2016	12:40 PM	17.71	17.71	17.7	17.7	4942
4/13/2016	12:41 PM	17.71	17.71	17.71	17.71	23300
4/13/2016	12:42 PM	17.67	17.71	17.67	17.71	14563
4/13/2016	12:43 PM	17.68	17.69	17.6714	17.6714	19656
4/13/2016	12:44 PM	17.6501	17.6734	17.65	17.6734	5897
4/13/2016	12:45 PM	17.6645	17.6645	17.65	17.65	16164
4/13/2016	12:46 PM	17.66	17.67	17.65	17.66	38049
4/13/2016	12:47 PM	17.67	17.6728	17.655	17.6609	20394
4/13/2016	12:48 PM	17.6772	17.6772	17.675	17.675	600
4/13/2016	12:49 PM	17.68	17.68	17.6633	17.68	14000
4/13/2016	12:50 PM	17.68	17.681	17.68	17.68	4097
4/13/2016	12:51 PM	17.66	17.6715	17.6589	17.6715	1894
4/13/2016	12:52 PM	17.66	17.66	17.66	17.66	400
4/13/2016	12:53 PM	17.66	17.67	17.65	17.65	6332
4/13/2016	12:54 PM	17.67	17.67	17.65	17.6589	4500
4/13/2016	12:55 PM	17.67	17.68	17.665	17.67	15033
4/13/2016	12:56 PM	17.67	17.67	17.67	17.67	10215
4/13/2016	12:57 PM	17.664	17.67	17.66	17.67	6472
4/13/2016	12:58 PM	17.68	17.69	17.67	17.67	1400
4/13/2016	12:59 PM	17.68	17.68	17.68	17.68	3600
4/13/2016	1:00 PM	17.71	17.71	17.69	17.69	3199
4/13/2016	1:01 PM	17.71	17.71	17.69	17.71	14509
4/13/2016	1:02 PM	17.71	17.71	17.7	17.7	7074
4/13/2016	1:03 PM	17.7	17.715	17.699	17.71	32488
4/13/2016	1:04 PM	17.74	17.74	17.71	17.71	24830
4/13/2016	1:05 PM	17.77	17.77	17.75	17.75	6618
4/13/2016	1:06 PM	17.76	17.7772	17.76	17.7772	6300
4/13/2016	1:07 PM	17.78	17.79	17.76	17.76	5700
4/13/2016	1:08 PM	17.78	17.7999	17.78	17.7864	15525
4/13/2016	1:09 PM	17.78	17.7899	17.7701	17.785	7060
4/13/2016	1:10 PM	17.78	17.78	17.76	17.77	4500
4/13/2016	1:11 PM	17.77	17.79	17.769	17.7801	8139
4/13/2016	1:12 PM	17.77	17.77	17.765	17.765	400
4/13/2016	1:13 PM	17.8	17.815	17.77	17.77	22667
4/13/2016	1:14 PM	17.79	17.81	17.79	17.8	16293
4/13/2016	1:15 PM	17.81	17.81	17.79	17.791	21250
4/13/2016	1:16 PM	17.771	17.8	17.77	17.8	11321
4/13/2016	1:17 PM	17.79	17.79	17.77	17.77	15337
4/13/2016	1:18 PM	17.7802	17.8	17.7802	17.8	3710
4/13/2016	1:19 PM	17.8	17.8	17.78	17.79	23000
4/13/2016	1:20 PM	17.79	17.804	17.79	17.79	21757
4/13/2016	1:21 PM	17.7901	17.7901	17.79	17.79	9194
4/13/2016	1:22 PM	17.79	17.7999	17.79	17.7999	4062
4/13/2016	1:23 PM	17.78	17.7901	17.78	17.79	20139
4/13/2016	1:24 PM	17.77	17.79	17.77	17.78	4964
4/13/2016	1:25 PM	17.7535	17.77	17.745	17.77	7731
4/13/2016	1:26 PM	17.74	17.755	17.74	17.755	21257
4/13/2016	1:27 PM	17.75	17.7501	17.7401	17.75	7200
4/13/2016	1:28 PM	17.74	17.74	17.74	17.74	500
4/13/2016	1:29 PM	17.75	17.75	17.74	17.74	3800
4/13/2016	1:30 PM	17.75	17.76	17.75	17.76	2197
4/13/2016	1:31 PM	17.73	17.75	17.73	17.75	5305
4/13/2016	1:32 PM	17.74	17.7465	17.72	17.7299	10700
4/13/2016	1:33 PM	17.73	17.74	17.72	17.73	31072
4/13/2016	1:34 PM	17.75	17.75	17.74	17.74	7377
4/13/2016	1:35 PM	17.75	17.75	17.74	17.74	1686
4/13/2016	1:36 PM	17.76	17.76	17.7464	17.7464	8700
4/13/2016	1:37 PM	17.77	17.77	17.7566	17.7566	4554
4/13/2016	1:38 PM	17.73	17.77	17.728	17.77	25212
4/13/2016	1:39 PM	17.7187	17.7301	17.7187	17.73	20247
4/13/2016	1:40 PM	17.71	17.725	17.7	17.71	121736
4/13/2016	1:41 PM	17.71	17.715	17.7	17.704	4162
4/13/2016	1:42 PM	17.72	17.72	17.701	17.701	5543
4/13/2016	1:43 PM	17.72	17.72	17.72	17.72	1213
4/13/2016	1:44 PM	17.7136	17.7136	17.71	17.71	1643
4/13/2016	1:45 PM	17.71	17.7199	17.71	17.715	3100
4/13/2016	1:46 PM	17.71	17.71	17.7075	17.7075	18023
4/13/2016	1:47 PM	17.72	17.72	17.72	17.72	800
4/13/2016	1:48 PM	17.74	17.74	17.72	17.72	3112
4/13/2016	1:49 PM	17.74	17.75	17.7336	17.735	1957
4/13/2016	1:50 PM	17.74	17.74	17.74	17.74	2350
4/13/2016	1:51 PM	17.73	17.748	17.73	17.748	3985
4/13/2016	1:52 PM	17.7258	17.73	17.72	17.73	4599
4/13/2016	1:53 PM	17.75	17.75	17.73	17.73	5906
4/13/2016	1:54 PM	17.7689	17.78	17.761	17.761	4407
4/13/2016	1:55 PM	17.75	17.761	17.741	17.761	3200
4/13/2016	1:56 PM	17.74	17.75	17.731	17.74	15100
4/13/2016	1:57 PM	17.74	17.7434	17.74	17.7434	1300
4/13/2016	1:58 PM	17.7435	17.7435	17.74	17.74	1325
4/13/2016	1:59 PM	17.71	17.7491	17.71	17.7491	11963
4/13/2016	2:00 PM	17.72	17.72	17.7	17.7	2000
4/13/2016	2:01 PM	17.7401	17.7401	17.72	17.72	7764
4/13/2016	2:03 PM	17.74	17.74	17.7225	17.74	24049
4/13/2016	2:04 PM	17.73	17.74	17.7269	17.74	5407
4/13/2016	2:05 PM	17.76	17.76	17.73	17.73	7481
4/13/2016	2:06 PM	17.76	17.7601	17.76	17.76	4972
4/13/2016	2:07 PM	17.75	17.76	17.75	17.76	3800
4/13/2016	2:08 PM	17.73	17.75	17.73	17.75	6000
4/13/2016	2:09 PM	17.7	17.72	17.7	17.72	6900
4/13/2016	2:10 PM	17.64	17.7	17.6399	17.7	14395
4/13/2016	2:11 PM	17.65	17.65	17.6336	17.6336	4605
4/13/2016	2:12 PM	17.64	17.6599	17.64	17.65	13585
4/13/2016	2:13 PM	17.6436	17.66	17.61	17.64	161058
4/13/2016	2:14 PM	17.6699	17.6699	17.64	17.65	10225
4/13/2016	2:15 PM	17.7	17.7001	17.67	17.67	5600
4/13/2016	2:16 PM	17.72	17.72	17.69	17.7	8518
4/13/2016	2:17 PM	17.7	17.72	17.7	17.72	4668
4/13/2016	2:18 PM	17.6666	17.6899	17.6666	17.6899	23600
4/13/2016	2:19 PM	17.68	17.68	17.67	17.67	4700
4/13/2016	2:20 PM	17.69	17.69	17.68	17.68	200
4/13/2016	2:21 PM	17.68	17.68	17.65	17.68	18203
4/13/2016	2:22 PM	17.68	17.689	17.67	17.6761	5304
4/13/2016	2:23 PM	17.66	17.68	17.66	17.68	2800
4/13/2016	2:24 PM	17.67	17.68	17.6699	17.67	13050
4/13/2016	2:25 PM	17.67	17.68	17.67	17.68	14620
4/13/2016	2:26 PM	17.68	17.69	17.68	17.68	5177
4/13/2016	2:27 PM	17.69	17.69	17.6703	17.68	4960
4/13/2016	2:28 PM	17.6966	17.7	17.69	17.69	8629
4/13/2016	2:29 PM	17.7	17.7	17.69	17.69	26843
4/13/2016	2:30 PM	17.71	17.71	17.71	17.71	8228
4/13/2016	2:31 PM	17.69	17.71	17.69	17.71	12700
4/13/2016	2:32 PM	17.68	17.68	17.68	17.68	300
4/13/2016	2:33 PM	17.67	17.7	17.67	17.6916	7399
4/13/2016	2:34 PM	17.68	17.68	17.67	17.67	1600
4/13/2016	2:35 PM	17.6899	17.6963	17.68	17.68	4350
4/13/2016	2:36 PM	17.6799	17.68	17.67	17.68	4100
4/13/2016	2:37 PM	17.6801	17.6801	17.67	17.67	4200
4/13/2016	2:38 PM	17.675	17.68	17.675	17.68	750
4/13/2016	2:39 PM	17.67	17.67	17.67	17.67	2278
4/13/2016	2:40 PM	17.66	17.66	17.66	17.66	499
4/13/2016	2:41 PM	17.68	17.68	17.67	17.6763	1799
4/13/2016	2:42 PM	17.684	17.6859	17.68	17.6801	4750
4/13/2016	2:43 PM	17.69	17.69	17.68	17.68	2498
4/13/2016	2:44 PM	17.6799	17.6799	17.67	17.6786	3250
4/13/2016	2:45 PM	17.67	17.68	17.67	17.68	200
4/13/2016	2:46 PM	17.655	17.67	17.655	17.67	6900
4/13/2016	2:47 PM	17.6589	17.6589	17.6566	17.6566	772
4/13/2016	2:48 PM	17.6699	17.67	17.6592	17.6592	10396
4/13/2016	2:49 PM	17.69	17.7	17.67	17.67	16750
4/13/2016	2:50 PM	17.69	17.69	17.69	17.69	300
4/13/2016	2:51 PM	17.69	17.69	17.6899	17.6899	6300
4/13/2016	2:52 PM	17.701	17.71	17.68	17.6863	70426
4/13/2016	2:53 PM	17.69	17.7	17.69	17.7	8987
4/13/2016	2:54 PM	17.69	17.69	17.685	17.685	5800
4/13/2016	2:55 PM	17.68	17.68	17.68	17.68	1000
4/13/2016	2:56 PM	17.7	17.7099	17.69	17.69	7100
4/13/2016	2:57 PM	17.71	17.71	17.71	17.71	2772
4/13/2016	2:58 PM	17.7064	17.71	17.7064	17.71	5300
4/13/2016	2:59 PM	17.69	17.7	17.686	17.7	10872
4/13/2016	3:00 PM	17.69	17.69	17.69	17.69	31711
4/13/2016	3:01 PM	17.64	17.69	17.64	17.69	38103
4/13/2016	3:02 PM	17.65	17.6509	17.64	17.65	11036
4/13/2016	3:03 PM	17.64	17.6597	17.64	17.6597	34768
4/13/2016	3:04 PM	17.65	17.6599	17.6317	17.64	17175
4/13/2016	3:05 PM	17.635	17.66	17.635	17.65	6855
4/13/2016	3:06 PM	17.64	17.65	17.63	17.6385	9800
4/13/2016	3:07 PM	17.63	17.64	17.63	17.64	10600
4/13/2016	3:08 PM	17.61	17.625	17.61	17.6201	16390
4/13/2016	3:09 PM	17.61	17.6208	17.59	17.61	63556
4/13/2016	3:10 PM	17.6	17.62	17.589	17.62	31724
4/13/2016	3:11 PM	17.5866	17.6	17.58	17.6	16210
4/13/2016	3:12 PM	17.58	17.59	17.58	17.59	24409
4/13/2016	3:13 PM	17.59	17.59	17.561	17.5715	35289
4/13/2016	3:14 PM	17.581	17.6	17.58	17.5989	43956
4/13/2016	3:15 PM	17.585	17.5863	17.57	17.5863	12631
4/13/2016	3:16 PM	17.6	17.61	17.59	17.59	103033
4/13/2016	3:17 PM	17.5999	17.6199	17.5999	17.61	27640
4/13/2016	3:18 PM	17.6001	17.6001	17.59	17.5911	11118
4/13/2016	3:19 PM	17.6	17.6099	17.6	17.6099	5400
4/13/2016	3:20 PM	17.6	17.6	17.5901	17.5901	3346
4/13/2016	3:21 PM	17.6	17.6	17.59	17.5953	20389
4/13/2016	3:22 PM	17.6	17.6	17.59	17.59	3166
4/13/2016	3:23 PM	17.6099	17.6099	17.59	17.6	9417
4/13/2016	3:24 PM	17.619	17.619	17.59	17.6	36595
4/13/2016	3:25 PM	17.6	17.6199	17.6	17.61	13760
4/13/2016	3:26 PM	17.5999	17.6	17.59	17.6	19613
4/13/2016	3:27 PM	17.5899	17.59	17.5835	17.59	5402
4/13/2016	3:28 PM	17.579	17.59	17.579	17.59	7314
4/13/2016	3:29 PM	17.579	17.579	17.57	17.57	12269
4/13/2016	3:30 PM	17.57	17.5785	17.5699	17.5785	21827
4/13/2016	3:31 PM	17.57	17.58	17.565	17.58	25017
4/13/2016	3:32 PM	17.52	17.58	17.52	17.58	174196
4/13/2016	3:33 PM	17.47	17.5214	17.46	17.52	284653
4/13/2016	3:34 PM	17.46	17.4899	17.4501	17.48	60926
4/13/2016	3:35 PM	17.4599	17.47	17.45	17.4686	31929
4/13/2016	3:36 PM	17.4801	17.49	17.45	17.45	31700
4/13/2016	3:37 PM	17.4615	17.475	17.45	17.4711	32785
4/13/2016	3:38 PM	17.49	17.49	17.46	17.46	8070
4/13/2016	3:39 PM	17.4925	17.5	17.475	17.4885	13185
4/13/2016	3:40 PM	17.48	17.4999	17.48	17.492	12172
4/13/2016	3:41 PM	17.5	17.51	17.49	17.49	31182
4/13/2016	3:42 PM	17.4977	17.5	17.49	17.5	5000
4/13/2016	3:43 PM	17.49	17.5169	17.49	17.4999	32123
4/13/2016	3:44 PM	17.5	17.51	17.49	17.49	7913
4/13/2016	3:45 PM	17.52	17.529	17.5001	17.5001	8791
4/13/2016	3:46 PM	17.511	17.5299	17.511	17.52	16587
4/13/2016	3:47 PM	17.5101	17.52	17.5	17.5177	35790
4/13/2016	3:48 PM	17.5301	17.54	17.52	17.52	11625
4/13/2016	3:49 PM	17.54	17.55	17.53	17.53	76235
4/13/2016	3:50 PM	17.56	17.58	17.55	17.55	70119
4/13/2016	3:51 PM	17.55	17.56	17.54	17.5501	62754
4/13/2016	3:52 PM	17.55	17.565	17.5455	17.55	19161
4/13/2016	3:53 PM	17.53	17.5536	17.53	17.5525	6812
4/13/2016	3:54 PM	17.5465	17.55	17.53	17.53	6200
4/13/2016	3:55 PM	17.57	17.57	17.55	17.55	17557
4/13/2016	3:56 PM	17.54	17.5701	17.54	17.57	95082
4/13/2016	3:57 PM	17.51	17.54	17.51	17.54	32408
4/13/2016	3:58 PM	17.5	17.5199	17.5	17.515	43755
4/13/2016	3:59 PM	17.51	17.51	17.49	17.5	42881
4/13/2016	4:00 PM	17.53	17.54	17.5001	17.5099	90756
4/14/2016	9:31 AM	17.51	17.53	17.5	17.52	4665
4/14/2016	9:32 AM	17.49	17.52	17.49	17.52	12910
4/14/2016	9:33 AM	17.527	17.53	17.49	17.49	41051
4/14/2016	9:34 AM	17.53	17.54	17.528	17.528	42632
4/14/2016	9:35 AM	17.53	17.5435	17.53	17.5323	12535
4/14/2016	9:36 AM	17.57	17.59	17.53	17.53	91854
4/14/2016	9:37 AM	17.58	17.61	17.57	17.571	61518
4/14/2016	9:38 AM	17.569	17.595	17.56	17.595	26623
4/14/2016	9:39 AM	17.58	17.59	17.566	17.566	19825
4/14/2016	9:40 AM	17.59	17.6	17.575	17.58	33300
4/14/2016	9:41 AM	17.57	17.6001	17.57	17.59	28362
4/14/2016	9:42 AM	17.6	17.6	17.57	17.579	7900
4/14/2016	9:43 AM	17.589	17.605	17.589	17.6	40290
4/14/2016	9:44 AM	17.56	17.59	17.56	17.58	13481
4/14/2016	9:45 AM	17.59	17.59	17.56	17.56	42430
4/14/2016	9:46 AM	17.59	17.6	17.58	17.585	12535
4/14/2016	9:47 AM	17.6	17.6	17.585	17.585	39308
4/14/2016	9:48 AM	17.585	17.6	17.57	17.59	48507
4/14/2016	9:49 AM	17.57	17.58	17.56	17.58	24186
4/14/2016	9:50 AM	17.57	17.5762	17.56	17.57	24422
4/14/2016	9:51 AM	17.61	17.61	17.578	17.578	29493
4/14/2016	9:52 AM	17.63	17.65	17.61	17.61	88882
4/14/2016	9:53 AM	17.64	17.65	17.62	17.62	111444
4/14/2016	9:54 AM	17.635	17.64	17.63	17.635	42464
4/14/2016	9:55 AM	17.6462	17.66	17.62	17.63	118940
4/14/2016	9:56 AM	17.6501	17.67	17.64	17.649	55546
4/14/2016	9:57 AM	17.6461	17.665	17.6461	17.6599	15359
4/14/2016	9:58 AM	17.63	17.65	17.625	17.65	15448
4/14/2016	9:59 AM	17.635	17.6463	17.62	17.64	32721
4/14/2016	10:00 AM	17.61	17.64	17.61	17.64	36902
4/14/2016	10:01 AM	17.62	17.63	17.6	17.619	78982
4/14/2016	10:02 AM	17.63	17.65	17.62	17.62	18380
4/14/2016	10:03 AM	17.63	17.63	17.62	17.62	9411
4/14/2016	10:04 AM	17.6	17.64	17.6	17.64	128560
4/14/2016	10:05 AM	17.61	17.615	17.59	17.595	118118
4/14/2016	10:06 AM	17.61	17.62	17.6	17.6	26915
4/14/2016	10:07 AM	17.61	17.61	17.6	17.6	3020
4/14/2016	10:08 AM	17.581	17.61	17.58	17.61	71885
4/14/2016	10:09 AM	17.6	17.6	17.58	17.58	51100
4/14/2016	10:10 AM	17.6	17.61	17.6	17.6	6270
4/14/2016	10:11 AM	17.6031	17.6031	17.6	17.6	13376
4/14/2016	10:12 AM	17.58	17.6	17.58	17.6	2800
4/14/2016	10:13 AM	17.59	17.59	17.57	17.58	26599
4/14/2016	10:14 AM	17.5701	17.59	17.5701	17.59	12618
4/14/2016	10:15 AM	17.58	17.59	17.58	17.58	13571
4/14/2016	10:16 AM	17.5995	17.6	17.57	17.5738	66515
4/14/2016	10:17 AM	17.57	17.595	17.565	17.59	23472
4/14/2016	10:18 AM	17.545	17.57	17.5301	17.57	37127
4/14/2016	10:19 AM	17.52	17.55	17.5105	17.545	57949
4/14/2016	10:20 AM	17.54	17.54	17.52	17.52	26014
4/14/2016	10:21 AM	17.51	17.53	17.51	17.53	20538
4/14/2016	10:22 AM	17.5	17.5095	17.49	17.5095	36389
4/14/2016	10:23 AM	17.54	17.54	17.5	17.5091	20021
4/14/2016	10:24 AM	17.53	17.53	17.53	17.53	1200
4/14/2016	10:25 AM	17.53	17.5388	17.5199	17.52	25501
4/14/2016	10:26 AM	17.5399	17.55	17.535	17.54	6069
4/14/2016	10:27 AM	17.53	17.54	17.52	17.54	19415
4/14/2016	10:28 AM	17.54	17.54	17.5262	17.53	14642
4/14/2016	10:29 AM	17.53	17.54	17.53	17.54	1421
4/14/2016	10:30 AM	17.5321	17.54	17.53	17.53	4000
4/14/2016	10:31 AM	17.52	17.53	17.52	17.53	718
4/14/2016	10:32 AM	17.5	17.52	17.5	17.52	4000
4/14/2016	10:33 AM	17.5	17.5	17.485	17.49	23615
4/14/2016	10:34 AM	17.532	17.532	17.51	17.51	4510
4/14/2016	10:35 AM	17.53	17.53	17.52	17.524	10300
4/14/2016	10:36 AM	17.54	17.54	17.5328	17.54	8544
4/14/2016	10:37 AM	17.54	17.55	17.535	17.55	16168
4/14/2016	10:38 AM	17.559	17.56	17.54	17.545	16824
4/14/2016	10:39 AM	17.56	17.56	17.5536	17.5536	9500
4/14/2016	10:40 AM	17.5711	17.5799	17.56	17.56	15227
4/14/2016	10:41 AM	17.57	17.5801	17.57	17.58	2911
4/14/2016	10:42 AM	17.57	17.575	17.5694	17.5694	35500
4/14/2016	10:43 AM	17.5499	17.5645	17.5499	17.5645	11530
4/14/2016	10:44 AM	17.5336	17.545	17.53	17.545	44877
4/14/2016	10:45 AM	17.5399	17.54	17.5389	17.54	12430
4/14/2016	10:46 AM	17.53	17.53	17.53	17.53	6100
4/14/2016	10:47 AM	17.57	17.57	17.54	17.54	16050
4/14/2016	10:48 AM	17.58	17.58	17.57	17.57	22068
4/14/2016	10:49 AM	17.56	17.575	17.56	17.575	3100
4/14/2016	10:50 AM	17.58	17.6	17.5699	17.5699	55332
4/14/2016	10:51 AM	17.57	17.59	17.57	17.5838	29417
4/14/2016	10:52 AM	17.5325	17.56	17.5325	17.56	80396
4/14/2016	10:53 AM	17.5393	17.54	17.53	17.5353	1800
4/14/2016	10:54 AM	17.5243	17.5398	17.5215	17.5398	10607
4/14/2016	10:55 AM	17.48	17.51	17.47	17.51	28640
4/14/2016	10:56 AM	17.51	17.51	17.48	17.4811	40372
4/14/2016	10:57 AM	17.5	17.51	17.5	17.5	10900
4/14/2016	10:58 AM	17.4908	17.5	17.49	17.5	17350
4/14/2016	10:59 AM	17.5	17.5	17.5	17.5	3100
4/14/2016	11:00 AM	17.51	17.51	17.5	17.51	10800
4/14/2016	11:01 AM	17.5	17.52	17.49	17.52	25108
4/14/2016	11:02 AM	17.52	17.52	17.5	17.5	7900
4/14/2016	11:03 AM	17.51	17.525	17.51	17.525	3300
4/14/2016	11:04 AM	17.51	17.51	17.51	17.51	1100
4/14/2016	11:05 AM	17.5	17.51	17.49	17.51	10500
4/14/2016	11:06 AM	17.52	17.52	17.51	17.51	1425
4/14/2016	11:07 AM	17.51	17.51	17.51	17.51	1670
4/14/2016	11:08 AM	17.495	17.51	17.495	17.51	4080
4/14/2016	11:09 AM	17.51	17.51	17.5	17.5	22516
4/14/2016	11:10 AM	17.51	17.52	17.51	17.52	300
4/14/2016	11:11 AM	17.5	17.51	17.4922	17.51	7431
4/14/2016	11:12 AM	17.51	17.51	17.5	17.5079	3200
4/14/2016	11:13 AM	17.51	17.5199	17.5	17.51	4420
4/14/2016	11:14 AM	17.52	17.52	17.51	17.51	5262
4/14/2016	11:15 AM	17.54	17.545	17.52	17.52	6414
4/14/2016	11:16 AM	17.54	17.545	17.54	17.5405	29300
4/14/2016	11:17 AM	17.53	17.54	17.53	17.5399	19000
4/14/2016	11:18 AM	17.54	17.54	17.54	17.54	1296
4/14/2016	11:19 AM	17.5284	17.53	17.52	17.53	4000
4/14/2016	11:20 AM	17.52	17.5262	17.52	17.5262	8700
4/14/2016	11:21 AM	17.5408	17.543	17.53	17.53	39284
4/14/2016	11:22 AM	17.54	17.55	17.54	17.55	3500
4/14/2016	11:23 AM	17.5763	17.5763	17.55	17.55	13651
4/14/2016	11:24 AM	17.56	17.58	17.56	17.58	8400
4/14/2016	11:25 AM	17.565	17.565	17.56	17.56	3236
4/14/2016	11:26 AM	17.59	17.59	17.565	17.57	3720
4/14/2016	11:27 AM	17.58	17.6	17.58	17.6	17337
4/14/2016	11:28 AM	17.57	17.57	17.57	17.57	800
4/14/2016	11:29 AM	17.56	17.58	17.55	17.58	12988
4/14/2016	11:30 AM	17.55	17.56	17.545	17.56	6316
4/14/2016	11:31 AM	17.52	17.55	17.5	17.55	40921
4/14/2016	11:32 AM	17.53	17.5378	17.52	17.52	11400
4/14/2016	11:33 AM	17.511	17.5299	17.511	17.52	5966
4/14/2016	11:34 AM	17.5211	17.5211	17.51	17.52	8114
4/14/2016	11:35 AM	17.49	17.517	17.49	17.517	10453
4/14/2016	11:36 AM	17.48	17.5	17.48	17.49	21110
4/14/2016	11:37 AM	17.49	17.49	17.48	17.48	3475
4/14/2016	11:38 AM	17.48	17.4871	17.48	17.4871	3300
4/14/2016	11:39 AM	17.49	17.49	17.4799	17.489	3809
4/14/2016	11:40 AM	17.48	17.49	17.47	17.49	8387
4/14/2016	11:41 AM	17.489	17.49	17.48	17.48	17100
4/14/2016	11:42 AM	17.49	17.49	17.49	17.49	600
4/14/2016	11:43 AM	17.48	17.48	17.48	17.48	100
4/14/2016	11:44 AM	17.47	17.48	17.47	17.48	4579
4/14/2016	11:45 AM	17.47	17.48	17.4623	17.4623	21474
4/14/2016	11:46 AM	17.46	17.47	17.45	17.47	12347
4/14/2016	11:47 AM	17.46	17.465	17.4484	17.46	52447
4/14/2016	11:48 AM	17.45	17.4599	17.45	17.4577	3527
4/14/2016	11:49 AM	17.4299	17.45	17.421	17.44	21259
4/14/2016	11:50 AM	17.42	17.4228	17.41	17.42	33798
4/14/2016	11:51 AM	17.44	17.44	17.4201	17.4201	66017
4/14/2016	11:52 AM	17.4394	17.4394	17.42	17.435	14424
4/14/2016	11:53 AM	17.4372	17.4372	17.4372	17.4372	600
4/14/2016	11:54 AM	17.43	17.43	17.4299	17.43	9900
4/14/2016	11:55 AM	17.42	17.43	17.415	17.4199	4000
4/14/2016	11:56 AM	17.42	17.43	17.41	17.41	13500
4/14/2016	11:57 AM	17.43	17.43	17.42	17.42	11800
4/14/2016	11:58 AM	17.43	17.43	17.42	17.43	15393
4/14/2016	11:59 AM	17.42	17.43	17.42	17.42	3488
4/14/2016	12:00 PM	17.41	17.42	17.41	17.42	15112
4/14/2016	12:01 PM	17.44	17.4401	17.42	17.42	3526
4/14/2016	12:02 PM	17.4399	17.44	17.43	17.44	8800
4/14/2016	12:03 PM	17.44	17.4462	17.44	17.44	5400
4/14/2016	12:04 PM	17.44	17.4555	17.44	17.445	8650
4/14/2016	12:05 PM	17.44	17.44	17.44	17.44	1700
4/14/2016	12:06 PM	17.4324	17.45	17.4324	17.44	10359
4/14/2016	12:07 PM	17.45	17.45	17.44	17.44	10800
4/14/2016	12:08 PM	17.464	17.465	17.4524	17.455	5257
4/14/2016	12:09 PM	17.458	17.46	17.458	17.46	9495
4/14/2016	12:10 PM	17.44	17.45	17.44	17.45	31883
4/14/2016	12:11 PM	17.42	17.44	17.42	17.44	11980
4/14/2016	12:12 PM	17.4199	17.421	17.4199	17.42	5500
4/14/2016	12:13 PM	17.43	17.43	17.43	17.43	1500
4/14/2016	12:14 PM	17.43	17.44	17.4289	17.44	10600
4/14/2016	12:15 PM	17.4301	17.4301	17.4301	17.4301	600
4/14/2016	12:16 PM	17.44	17.44	17.4345	17.439	1015
4/14/2016	12:17 PM	17.44	17.4401	17.4323	17.44	7800
4/14/2016	12:18 PM	17.43	17.4399	17.41	17.4399	74714
4/14/2016	12:19 PM	17.43	17.435	17.43	17.43	1233
4/14/2016	12:20 PM	17.42	17.4276	17.42	17.4276	2600
4/14/2016	12:21 PM	17.425	17.425	17.4201	17.4201	2300
4/14/2016	12:22 PM	17.4405	17.45	17.43	17.43	7776
4/14/2016	12:23 PM	17.45	17.46	17.445	17.445	7143
4/14/2016	12:24 PM	17.45	17.46	17.45	17.46	1600
4/14/2016	12:25 PM	17.445	17.45	17.445	17.45	7100
4/14/2016	12:26 PM	17.44	17.44	17.44	17.44	100
4/14/2016	12:27 PM	17.439	17.445	17.4305	17.445	5700
4/14/2016	12:28 PM	17.43	17.435	17.43	17.435	2261
4/14/2016	12:29 PM	17.43	17.43	17.43	17.43	100
4/14/2016	12:30 PM	17.44	17.44	17.429	17.429	3586
4/14/2016	12:31 PM	17.46	17.4675	17.4355	17.4355	10196
4/14/2016	12:32 PM	17.4801	17.4885	17.4699	17.47	35224
4/14/2016	12:33 PM	17.475	17.49	17.475	17.49	23730
4/14/2016	12:34 PM	17.47	17.47	17.46	17.47	7472
4/14/2016	12:35 PM	17.4745	17.48	17.47	17.47	2350
4/14/2016	12:36 PM	17.47	17.48	17.47	17.47	69400
4/14/2016	12:37 PM	17.47	17.48	17.47	17.48	8000
4/14/2016	12:38 PM	17.45	17.47	17.45	17.47	17149
4/14/2016	12:39 PM	17.45	17.45	17.4464	17.4499	4250
4/14/2016	12:40 PM	17.44	17.4599	17.44	17.4599	2200
4/14/2016	12:41 PM	17.43	17.44	17.43	17.44	2165
4/14/2016	12:42 PM	17.44	17.4542	17.43	17.43	3965
4/14/2016	12:43 PM	17.43	17.44	17.43	17.44	1979
4/14/2016	12:44 PM	17.43	17.4399	17.4299	17.43	3250
4/14/2016	12:45 PM	17.39	17.42	17.38	17.42	119120
4/14/2016	12:46 PM	17.4	17.4	17.39	17.39	4778
4/14/2016	12:47 PM	17.4062	17.41	17.396	17.396	25513
4/14/2016	12:48 PM	17.4	17.4114	17.3995	17.4075	5761
4/14/2016	12:49 PM	17.41	17.41	17.4	17.405	1945
4/14/2016	12:51 PM	17.4	17.41	17.4	17.41	5697
4/14/2016	12:52 PM	17.4	17.4	17.3964	17.4	6200
4/14/2016	12:53 PM	17.4015	17.41	17.4	17.4	7327
4/14/2016	12:54 PM	17.41	17.41	17.41	17.41	424
4/14/2016	12:55 PM	17.41	17.41	17.4089	17.41	5800
4/14/2016	12:56 PM	17.4	17.41	17.4	17.41	8111
4/14/2016	12:57 PM	17.38	17.4	17.38	17.3989	14273
4/14/2016	12:58 PM	17.381	17.381	17.3795	17.3795	4625
4/14/2016	12:59 PM	17.39	17.399	17.39	17.399	522
4/14/2016	1:00 PM	17.38	17.39	17.37	17.39	11399
4/14/2016	1:01 PM	17.38	17.38	17.3747	17.38	6382
4/14/2016	1:02 PM	17.3714	17.3864	17.37	17.3864	17057
4/14/2016	1:03 PM	17.36	17.38	17.36	17.375	16413
4/14/2016	1:04 PM	17.3501	17.3689	17.35	17.36	25296
4/14/2016	1:05 PM	17.3545	17.3601	17.3545	17.355	10828
4/14/2016	1:06 PM	17.3408	17.35	17.33	17.35	44704
4/14/2016	1:07 PM	17.3691	17.3691	17.34	17.35	22250
4/14/2016	1:08 PM	17.3501	17.3615	17.3501	17.36	2050
4/14/2016	1:09 PM	17.3599	17.37	17.3599	17.36	15132
4/14/2016	1:10 PM	17.36	17.36	17.35	17.35	9200
4/14/2016	1:11 PM	17.3767	17.3767	17.37	17.37	7300
4/14/2016	1:13 PM	17.37	17.38	17.37	17.38	6300
4/14/2016	1:14 PM	17.37	17.37	17.37	17.37	600
4/14/2016	1:15 PM	17.378	17.38	17.37	17.37	8100
4/14/2016	1:16 PM	17.38	17.38	17.3701	17.3799	2700
4/14/2016	1:17 PM	17.39	17.39	17.39	17.39	2400
4/14/2016	1:18 PM	17.41	17.41	17.39	17.4	4000
4/14/2016	1:19 PM	17.4101	17.4101	17.4099	17.4099	2200
4/14/2016	1:20 PM	17.41	17.42	17.4	17.4145	8600
4/14/2016	1:21 PM	17.4265	17.4265	17.41	17.4133	26212
4/14/2016	1:22 PM	17.44	17.44	17.43	17.43	53600
4/14/2016	1:23 PM	17.43	17.44	17.42	17.43	45082
4/14/2016	1:24 PM	17.435	17.4369	17.43	17.4369	8000
4/14/2016	1:25 PM	17.43	17.43	17.4233	17.43	51232
4/14/2016	1:26 PM	17.445	17.45	17.44	17.44	12640
4/14/2016	1:27 PM	17.445	17.4564	17.442	17.442	14196
4/14/2016	1:28 PM	17.44	17.445	17.44	17.445	1200
4/14/2016	1:29 PM	17.435	17.44	17.435	17.44	1479
4/14/2016	1:30 PM	17.43	17.43	17.43	17.43	100
4/14/2016	1:31 PM	17.43	17.44	17.43	17.44	9100
4/14/2016	1:32 PM	17.425	17.43	17.42	17.4299	3800
4/14/2016	1:33 PM	17.44	17.44	17.43	17.43	6412
4/14/2016	1:34 PM	17.449	17.449	17.44	17.44	6125
4/14/2016	1:35 PM	17.44	17.44	17.44	17.44	200
4/14/2016	1:36 PM	17.4399	17.4399	17.4399	17.4399	5000
4/14/2016	1:37 PM	17.44	17.45	17.4367	17.4367	6703
4/14/2016	1:38 PM	17.45	17.45	17.45	17.45	1513
4/14/2016	1:39 PM	17.45	17.4599	17.45	17.4599	6710
4/14/2016	1:40 PM	17.4799	17.4799	17.46	17.46	8983
4/14/2016	1:41 PM	17.47	17.47	17.47	17.47	2286
4/14/2016	1:42 PM	17.47	17.48	17.469	17.48	9479
4/14/2016	1:43 PM	17.46	17.46	17.46	17.46	600
4/14/2016	1:44 PM	17.45	17.46	17.44	17.46	62713
4/14/2016	1:45 PM	17.45	17.45	17.45	17.45	8700
4/14/2016	1:46 PM	17.47	17.47	17.45	17.45	8312
4/14/2016	1:47 PM	17.47	17.47	17.47	17.47	11378
4/14/2016	1:48 PM	17.48	17.48	17.4799	17.48	3822
4/14/2016	1:49 PM	17.49	17.49	17.48	17.48	10160
4/14/2016	1:50 PM	17.4899	17.49	17.4899	17.49	600
4/14/2016	1:51 PM	17.495	17.495	17.4825	17.49	3425
4/14/2016	1:52 PM	17.5	17.51	17.5	17.5	11400
4/14/2016	1:53 PM	17.51	17.52	17.505	17.5076	39666
4/14/2016	1:54 PM	17.5264	17.5298	17.52	17.52	7558
4/14/2016	1:55 PM	17.5295	17.53	17.52	17.53	5060
4/14/2016	1:56 PM	17.5399	17.5399	17.53	17.53	3400
4/14/2016	1:57 PM	17.52	17.53	17.51	17.53	11792
4/14/2016	1:58 PM	17.52	17.5311	17.52	17.5214	8000
4/14/2016	1:59 PM	17.52	17.52	17.52	17.52	14561
4/14/2016	2:00 PM	17.5399	17.5399	17.53	17.53	553
4/14/2016	2:02 PM	17.5661	17.5685	17.5399	17.5399	32505
4/14/2016	2:03 PM	17.5685	17.57	17.56	17.565	17627
4/14/2016	2:04 PM	17.5401	17.5699	17.5401	17.5699	14654
4/14/2016	2:05 PM	17.55	17.55	17.54	17.5401	5561
4/14/2016	2:06 PM	17.5475	17.55	17.54	17.55	2875
4/14/2016	2:07 PM	17.5301	17.5499	17.53	17.5499	44800
4/14/2016	2:08 PM	17.52	17.54	17.52	17.54	52462
4/14/2016	2:09 PM	17.52	17.53	17.501	17.52	36825
4/14/2016	2:10 PM	17.51	17.52	17.5001	17.52	29913
4/14/2016	2:11 PM	17.51	17.51	17.5001	17.5001	11400
4/14/2016	2:12 PM	17.5101	17.5199	17.51	17.51	4000
4/14/2016	2:13 PM	17.52	17.52	17.52	17.52	1524
4/14/2016	2:14 PM	17.52	17.52	17.52	17.52	500
4/14/2016	2:15 PM	17.5199	17.52	17.519	17.519	1400
4/14/2016	2:16 PM	17.5	17.52	17.5	17.52	8113
4/14/2016	2:17 PM	17.501	17.501	17.49	17.5	26153
4/14/2016	2:18 PM	17.5099	17.51	17.5099	17.51	7600
4/14/2016	2:19 PM	17.51	17.51	17.5	17.5037	11621
4/14/2016	2:20 PM	17.5	17.5	17.5	17.5	4600
4/14/2016	2:21 PM	17.5	17.51	17.4901	17.51	5350
4/14/2016	2:22 PM	17.49	17.5	17.48	17.5	25300
4/14/2016	2:23 PM	17.49	17.499	17.49	17.49	5000
4/14/2016	2:24 PM	17.49	17.49	17.49	17.49	2853
4/14/2016	2:25 PM	17.49	17.49	17.49	17.49	100
4/14/2016	2:26 PM	17.52	17.52	17.5	17.5	28829
4/14/2016	2:27 PM	17.54	17.54	17.53	17.53	9606
4/14/2016	2:28 PM	17.53	17.535	17.52	17.535	33886
4/14/2016	2:29 PM	17.54	17.5499	17.5379	17.54	25422
4/14/2016	2:30 PM	17.54	17.548	17.54	17.54	7770
4/14/2016	2:31 PM	17.55	17.55	17.55	17.55	1000
4/14/2016	2:32 PM	17.55	17.56	17.55	17.55	11100
4/14/2016	2:33 PM	17.56	17.5663	17.55	17.55	6730
4/14/2016	2:34 PM	17.58	17.5891	17.56	17.56	51418
4/14/2016	2:35 PM	17.5988	17.5988	17.58	17.589	24700
4/14/2016	2:36 PM	17.5961	17.5999	17.586	17.5999	17371
4/14/2016	2:37 PM	17.58	17.59	17.58	17.59	3100
4/14/2016	2:38 PM	17.57	17.57	17.57	17.57	100
4/14/2016	2:39 PM	17.58	17.59	17.58	17.58	19746
4/14/2016	2:40 PM	17.554	17.585	17.55	17.58	36568
4/14/2016	2:41 PM	17.55	17.56	17.5411	17.56	11959
4/14/2016	2:42 PM	17.55	17.55	17.54	17.549	10820
4/14/2016	2:43 PM	17.55	17.55	17.545	17.55	9776
4/14/2016	2:44 PM	17.54	17.5562	17.54	17.5562	22428
4/14/2016	2:45 PM	17.54	17.55	17.54	17.55	10200
4/14/2016	2:46 PM	17.54	17.54	17.54	17.54	2217
4/14/2016	2:47 PM	17.5262	17.5445	17.5262	17.5445	14400
4/14/2016	2:48 PM	17.52	17.5264	17.515	17.5264	11700
4/14/2016	2:49 PM	17.529	17.53	17.5236	17.524	10100
4/14/2016	2:50 PM	17.539	17.539	17.53	17.53	4492
4/14/2016	2:51 PM	17.53	17.54	17.53	17.5399	10635
4/14/2016	2:52 PM	17.526	17.526	17.526	17.526	140
4/14/2016	2:53 PM	17.5164	17.5201	17.5164	17.5201	275
4/14/2016	2:54 PM	17.501	17.5128	17.5	17.5101	14300
4/14/2016	2:55 PM	17.48	17.5	17.4701	17.5	80409
4/14/2016	2:56 PM	17.49	17.49	17.48	17.48	6415
4/14/2016	2:57 PM	17.5	17.5	17.5	17.5	2700
4/14/2016	2:58 PM	17.4899	17.5	17.4899	17.5	7231
4/14/2016	2:59 PM	17.5	17.5	17.49	17.49	701
4/14/2016	3:00 PM	17.52	17.525	17.49	17.49	38563
4/14/2016	3:01 PM	17.48	17.51	17.48	17.51	5000
4/14/2016	3:02 PM	17.48	17.48	17.47	17.48	7900
4/14/2016	3:03 PM	17.48	17.48	17.48	17.48	100
4/14/2016	3:04 PM	17.4701	17.48	17.4701	17.48	200
4/14/2016	3:05 PM	17.48	17.48	17.4639	17.4639	9739
4/14/2016	3:06 PM	17.47	17.49	17.47	17.48	10920
4/14/2016	3:07 PM	17.479	17.48	17.47	17.48	1100
4/14/2016	3:08 PM	17.48	17.48	17.4799	17.48	9121
4/14/2016	3:10 PM	17.49	17.49	17.49	17.49	2744
4/14/2016	3:11 PM	17.5	17.505	17.49	17.49	7230
4/14/2016	3:12 PM	17.5	17.505	17.5	17.5	2342
4/14/2016	3:13 PM	17.52	17.524	17.5	17.5076	8586
4/14/2016	3:14 PM	17.53	17.53	17.52	17.5283	10393
4/14/2016	3:15 PM	17.5385	17.54	17.53	17.5399	2700
4/14/2016	3:16 PM	17.5201	17.5338	17.52	17.5338	5514
4/14/2016	3:17 PM	17.51	17.52	17.51	17.52	2800
4/14/2016	3:18 PM	17.52	17.52	17.52	17.52	200
4/14/2016	3:19 PM	17.51	17.51	17.505	17.51	5746
4/14/2016	3:20 PM	17.51	17.51	17.51	17.51	2700
4/14/2016	3:21 PM	17.51	17.51	17.51	17.51	300
4/14/2016	3:22 PM	17.4836	17.51	17.4809	17.51	13860
4/14/2016	3:23 PM	17.5	17.5	17.49	17.49	4747
4/14/2016	3:24 PM	17.51	17.51	17.5	17.5	4360
4/14/2016	3:25 PM	17.5193	17.5193	17.5161	17.5161	1680
4/14/2016	3:26 PM	17.51	17.5255	17.51	17.52	6839
4/14/2016	3:27 PM	17.4945	17.5	17.4945	17.5	450
4/14/2016	3:28 PM	17.505	17.505	17.4999	17.5	6525
4/14/2016	3:29 PM	17.52	17.53	17.51	17.51	6958
4/14/2016	3:30 PM	17.509	17.5101	17.509	17.5101	1731
4/14/2016	3:31 PM	17.5	17.5164	17.5	17.51	6470
4/14/2016	3:32 PM	17.498	17.498	17.48	17.49	8200
4/14/2016	3:33 PM	17.49	17.51	17.48	17.5	16322
4/14/2016	3:34 PM	17.5	17.5	17.4801	17.4801	3900
4/14/2016	3:35 PM	17.5	17.5	17.4863	17.49	6822
4/14/2016	3:36 PM	17.5	17.5001	17.5	17.5	4500
4/14/2016	3:37 PM	17.49	17.49	17.49	17.49	100
4/14/2016	3:38 PM	17.47	17.4801	17.47	17.4801	1289
4/14/2016	3:39 PM	17.4733	17.48	17.46	17.4701	15224
4/14/2016	3:40 PM	17.48	17.485	17.47	17.48	20242
4/14/2016	3:41 PM	17.49	17.495	17.48	17.4899	10501
4/14/2016	3:42 PM	17.48	17.495	17.48	17.495	6060
4/14/2016	3:43 PM	17.48	17.49	17.48	17.49	6662
4/14/2016	3:44 PM	17.4871	17.4999	17.4843	17.49	4983
4/14/2016	3:45 PM	17.48	17.48	17.4783	17.48	11109
4/14/2016	3:46 PM	17.475	17.4999	17.47	17.47	14007
4/14/2016	3:47 PM	17.46	17.471	17.455	17.47	29320
4/14/2016	3:48 PM	17.4701	17.48	17.46	17.47	25561
4/14/2016	3:49 PM	17.49	17.49	17.475	17.48	14568
4/14/2016	3:50 PM	17.5	17.51	17.4939	17.4939	4424
4/14/2016	3:51 PM	17.4936	17.51	17.49	17.5099	6174
4/14/2016	3:52 PM	17.51	17.5199	17.49	17.499	23840
4/14/2016	3:53 PM	17.509	17.5101	17.5	17.51	23044
4/14/2016	3:54 PM	17.51	17.519	17.5001	17.51	1569
4/14/2016	3:55 PM	17.52	17.52	17.51	17.52	10357
4/14/2016	3:56 PM	17.529	17.535	17.5185	17.52	59812
4/14/2016	3:57 PM	17.54	17.54	17.53	17.53	10214
4/14/2016	3:59 PM	17.53	17.54	17.5201	17.54	24543
4/14/2016	4:00 PM	17.53	17.53	17.5	17.53	53143
4/15/2016	9:31 AM	17.55	17.57	17.55	17.57	58448
4/15/2016	9:32 AM	17.5101	17.55	17.51	17.55	20715
4/15/2016	9:33 AM	17.54	17.54	17.511	17.5299	5823
4/15/2016	9:34 AM	17.57	17.585	17.55	17.55	28535
4/15/2016	9:35 AM	17.57	17.585	17.5699	17.58	28400
4/15/2016	9:36 AM	17.594	17.594	17.55	17.57	11979
4/15/2016	9:37 AM	17.6101	17.619	17.57	17.59	22690
4/15/2016	9:38 AM	17.59	17.62	17.59	17.62	49900
4/15/2016	9:39 AM	17.585	17.6061	17.57	17.6	10300
4/15/2016	9:40 AM	17.6201	17.6399	17.61	17.61	22520
4/15/2016	9:41 AM	17.62	17.64	17.615	17.629	13879
4/15/2016	9:42 AM	17.63	17.631	17.61	17.631	11591
4/15/2016	9:43 AM	17.61	17.64	17.61	17.64	13817
4/15/2016	9:44 AM	17.63	17.63	17.6199	17.62	10017
4/15/2016	9:45 AM	17.6599	17.67	17.64	17.64	43482
4/15/2016	9:46 AM	17.64	17.66	17.64	17.65	33767
4/15/2016	9:47 AM	17.65	17.65	17.63	17.63	12095
4/15/2016	9:48 AM	17.651	17.67	17.65	17.66	12266
4/15/2016	9:49 AM	17.63	17.675	17.615	17.65	51276
4/15/2016	9:50 AM	17.6299	17.637	17.62	17.63	12775
4/15/2016	9:51 AM	17.59	17.625	17.58	17.625	19853
4/15/2016	9:52 AM	17.57	17.59	17.56	17.59	20700
4/15/2016	9:53 AM	17.57	17.59	17.5562	17.56	25500
4/15/2016	9:54 AM	17.59	17.605	17.58	17.58	23830
4/15/2016	9:55 AM	17.61	17.615	17.59	17.59	6933
4/15/2016	9:56 AM	17.61	17.61	17.58	17.605	13338
4/15/2016	9:57 AM	17.62	17.62	17.61	17.62	10708
4/15/2016	9:58 AM	17.5835	17.6101	17.58	17.6101	13600
4/15/2016	9:59 AM	17.57	17.58	17.57	17.58	19200
4/15/2016	10:00 AM	17.58	17.58	17.57	17.57	8781
4/15/2016	10:01 AM	17.62	17.62	17.57	17.5892	47855
4/15/2016	10:02 AM	17.61	17.63	17.6099	17.63	24392
4/15/2016	10:03 AM	17.6	17.61	17.59	17.59	21673
4/15/2016	10:04 AM	17.61	17.61	17.6	17.6001	10398
4/15/2016	10:05 AM	17.61	17.62	17.6	17.6	14750
4/15/2016	10:06 AM	17.6101	17.62	17.6099	17.62	27120
4/15/2016	10:07 AM	17.6199	17.62	17.613	17.6167	4740
4/15/2016	10:08 AM	17.61	17.62	17.6	17.61	17451
4/15/2016	10:09 AM	17.58	17.62	17.58	17.609	13363
4/15/2016	10:10 AM	17.61	17.61	17.59	17.59	4200
4/15/2016	10:11 AM	17.64	17.64	17.62	17.62	12789
4/15/2016	10:12 AM	17.64	17.65	17.63	17.64	10084
4/15/2016	10:13 AM	17.65	17.66	17.625	17.639	53157
4/15/2016	10:14 AM	17.65	17.65	17.63	17.649	15160
4/15/2016	10:15 AM	17.65	17.655	17.64	17.6483	4900
4/15/2016	10:16 AM	17.67	17.67	17.65	17.65	14904
4/15/2016	10:17 AM	17.64	17.6601	17.64	17.66	19702
4/15/2016	10:18 AM	17.64	17.64	17.62	17.6301	8029
4/15/2016	10:19 AM	17.6501	17.66	17.649	17.6499	8700
4/15/2016	10:20 AM	17.62	17.659	17.62	17.659	23453
4/15/2016	10:21 AM	17.63	17.63	17.61	17.6101	5850
4/15/2016	10:22 AM	17.6294	17.63	17.6142	17.63	54400
4/15/2016	10:23 AM	17.64	17.66	17.63	17.63	11886
4/15/2016	10:24 AM	17.63	17.64	17.63	17.64	9556
4/15/2016	10:25 AM	17.62	17.63	17.611	17.63	8258
4/15/2016	10:26 AM	17.63	17.63	17.61	17.62	5200
4/15/2016	10:27 AM	17.6124	17.64	17.6124	17.63	5680
4/15/2016	10:28 AM	17.5901	17.6136	17.59	17.61	20369
4/15/2016	10:29 AM	17.6	17.6	17.597	17.6	1515
4/15/2016	10:30 AM	17.6035	17.6035	17.5901	17.5999	10822
4/15/2016	10:31 AM	17.57	17.6	17.57	17.6	7130
4/15/2016	10:32 AM	17.565	17.58	17.565	17.58	1350
4/15/2016	10:33 AM	17.5669	17.57	17.56	17.56	28615
4/15/2016	10:34 AM	17.561	17.57	17.55	17.56	11230
4/15/2016	10:35 AM	17.54	17.57	17.54	17.57	22285
4/15/2016	10:36 AM	17.53	17.54	17.52	17.54	40789
4/15/2016	10:37 AM	17.53	17.54	17.52	17.53	29337
4/15/2016	10:38 AM	17.52	17.53	17.51	17.53	12266
4/15/2016	10:39 AM	17.5399	17.54	17.525	17.53	10147
4/15/2016	10:40 AM	17.54	17.54	17.5335	17.5399	3232
4/15/2016	10:41 AM	17.55	17.55	17.54	17.55	4575
4/15/2016	10:42 AM	17.539	17.55	17.5358	17.55	33500
4/15/2016	10:43 AM	17.54	17.54	17.53	17.53	4244
4/15/2016	10:44 AM	17.53	17.5499	17.52	17.549	9248
4/15/2016	10:45 AM	17.51	17.53	17.51	17.53	25450
4/15/2016	10:46 AM	17.49	17.51	17.49	17.51	141088
4/15/2016	10:47 AM	17.5	17.51	17.489	17.489	21000
4/15/2016	10:48 AM	17.51	17.51	17.5	17.5037	6600
4/15/2016	10:49 AM	17.51	17.51	17.51	17.51	1200
4/15/2016	10:50 AM	17.5	17.51	17.5	17.51	10130
4/15/2016	10:51 AM	17.5101	17.5165	17.5095	17.5095	4300
4/15/2016	10:52 AM	17.5299	17.5299	17.52	17.52	35492
4/15/2016	10:53 AM	17.5242	17.5242	17.5	17.52	72673
4/15/2016	10:54 AM	17.5499	17.55	17.53	17.53	3141
4/15/2016	10:55 AM	17.5401	17.55	17.54	17.54	17420
4/15/2016	10:56 AM	17.54	17.559	17.54	17.55	12293
4/15/2016	10:57 AM	17.53	17.54	17.53	17.54	6377
4/15/2016	10:58 AM	17.54	17.54	17.54	17.54	2700
4/15/2016	10:59 AM	17.529	17.53	17.529	17.53	1260
4/15/2016	11:00 AM	17.54	17.54	17.52	17.52	22230
4/15/2016	11:01 AM	17.53	17.54	17.53	17.54	5031
4/15/2016	11:02 AM	17.5201	17.53	17.5201	17.53	1100
4/15/2016	11:03 AM	17.51	17.52	17.51	17.52	11954
4/15/2016	11:04 AM	17.51	17.51	17.5	17.5	2733
4/15/2016	11:05 AM	17.51	17.5175	17.51	17.512	4718
4/15/2016	11:06 AM	17.53	17.53	17.51	17.515	15505
4/15/2016	11:07 AM	17.53	17.53	17.52	17.53	9626
4/15/2016	11:08 AM	17.54	17.54	17.53	17.53	4999
4/15/2016	11:09 AM	17.5038	17.54	17.5038	17.54	9640
4/15/2016	11:10 AM	17.5	17.51	17.5	17.51	20679
4/15/2016	11:11 AM	17.515	17.53	17.5005	17.5005	4359
4/15/2016	11:12 AM	17.5018	17.515	17.5018	17.515	7611
4/15/2016	11:13 AM	17.49	17.51	17.4866	17.51	25683
4/15/2016	11:14 AM	17.49	17.5	17.485	17.49	8249
4/15/2016	11:15 AM	17.49	17.4986	17.49	17.4986	1100
4/15/2016	11:16 AM	17.5	17.5	17.49	17.49	10860
4/15/2016	11:17 AM	17.51	17.5172	17.5	17.5078	3600
4/15/2016	11:18 AM	17.515	17.515	17.51	17.51	7300
4/15/2016	11:19 AM	17.52	17.52	17.51	17.52	2700
4/15/2016	11:20 AM	17.51	17.511	17.51	17.511	800
4/15/2016	11:21 AM	17.4917	17.5	17.49	17.5	13084
4/15/2016	11:23 AM	17.48	17.4899	17.4701	17.485	37560
4/15/2016	11:24 AM	17.48	17.49	17.47	17.471	19801
4/15/2016	11:25 AM	17.49	17.49	17.49	17.49	700
4/15/2016	11:26 AM	17.47	17.48	17.46	17.48	9065
4/15/2016	11:27 AM	17.46	17.46	17.45	17.45	14400
4/15/2016	11:28 AM	17.465	17.465	17.465	17.465	2280
4/15/2016	11:29 AM	17.49	17.49	17.47	17.47	13696
4/15/2016	11:30 AM	17.49	17.49	17.49	17.49	300
4/15/2016	11:31 AM	17.494	17.494	17.48	17.48	17132
4/15/2016	11:32 AM	17.48	17.5	17.48	17.5	14500
4/15/2016	11:33 AM	17.51	17.51	17.4801	17.4801	29600
4/15/2016	11:34 AM	17.4999	17.5008	17.4999	17.5	22100
4/15/2016	11:35 AM	17.51	17.51	17.4995	17.4995	3244
4/15/2016	11:36 AM	17.52	17.52	17.501	17.52	8230
4/15/2016	11:37 AM	17.513	17.5299	17.513	17.5299	10400
4/15/2016	11:38 AM	17.51	17.5199	17.51	17.51	8176
4/15/2016	11:39 AM	17.5043	17.5043	17.5043	17.5043	148
4/15/2016	11:40 AM	17.5248	17.5248	17.51	17.511	9200
4/15/2016	11:41 AM	17.52	17.53	17.52	17.53	2200
4/15/2016	11:42 AM	17.54	17.54	17.5163	17.5163	3075
4/15/2016	11:43 AM	17.53	17.54	17.53	17.54	1800
4/15/2016	11:44 AM	17.5163	17.535	17.5163	17.535	12449
4/15/2016	11:45 AM	17.52	17.52	17.51	17.51	1200
4/15/2016	11:46 AM	17.52	17.52	17.515	17.5185	13550
4/15/2016	11:47 AM	17.52	17.52	17.51	17.52	8471
4/15/2016	11:48 AM	17.52	17.5225	17.52	17.5225	1200
4/15/2016	11:49 AM	17.53	17.53	17.52	17.53	8394
4/15/2016	11:50 AM	17.53	17.53	17.52	17.52	11022
4/15/2016	11:51 AM	17.53	17.53	17.53	17.53	3000
4/15/2016	11:52 AM	17.53	17.53	17.53	17.53	7100
4/15/2016	11:53 AM	17.53	17.53	17.53	17.53	9160
4/15/2016	11:54 AM	17.53	17.53	17.53	17.53	100
4/15/2016	11:55 AM	17.5299	17.53	17.5299	17.53	600
4/15/2016	11:57 AM	17.52	17.53	17.52	17.53	4608
4/15/2016	11:58 AM	17.52	17.52	17.51	17.51	450
4/15/2016	11:59 AM	17.53	17.53	17.52	17.52	1308
4/15/2016	12:00 PM	17.54	17.5446	17.539	17.539	4488
4/15/2016	12:01 PM	17.55	17.55	17.54	17.54	11600
4/15/2016	12:02 PM	17.55	17.55	17.5474	17.5474	4716
4/15/2016	12:03 PM	17.55	17.56	17.5441	17.548	61570
4/15/2016	12:04 PM	17.54	17.55	17.54	17.5424	6120
4/15/2016	12:05 PM	17.54	17.5492	17.54	17.54	1766
4/15/2016	12:06 PM	17.55	17.56	17.55	17.55	3400
4/15/2016	12:07 PM	17.54	17.54	17.54	17.54	100
4/15/2016	12:08 PM	17.54	17.5499	17.539	17.5499	3700
4/15/2016	12:09 PM	17.53	17.53	17.53	17.53	100
4/15/2016	12:10 PM	17.5376	17.54	17.5376	17.54	400
4/15/2016	12:11 PM	17.53	17.53	17.53	17.53	100
4/15/2016	12:12 PM	17.5362	17.5362	17.5362	17.5362	500
4/15/2016	12:13 PM	17.54	17.54	17.54	17.54	1300
4/15/2016	12:14 PM	17.53	17.53	17.53	17.53	100
4/15/2016	12:15 PM	17.55	17.55	17.54	17.54	8376
4/15/2016	12:16 PM	17.55	17.5576	17.55	17.5576	3600
4/15/2016	12:17 PM	17.55	17.56	17.55	17.56	800
4/15/2016	12:18 PM	17.55	17.5525	17.55	17.5525	3970
4/15/2016	12:19 PM	17.54	17.55	17.54	17.55	640
4/15/2016	12:20 PM	17.54	17.54	17.54	17.54	2944
4/15/2016	12:21 PM	17.53	17.54	17.53	17.539	5900
4/15/2016	12:22 PM	17.53	17.539	17.53	17.539	969
4/15/2016	12:23 PM	17.51	17.52	17.51	17.52	27028
4/15/2016	12:24 PM	17.5038	17.5101	17.5	17.51	25126
4/15/2016	12:25 PM	17.52	17.52	17.5	17.51	4785
4/15/2016	12:26 PM	17.53	17.53	17.52	17.52	26592
4/15/2016	12:28 PM	17.5205	17.5205	17.52	17.52	1200
4/15/2016	12:29 PM	17.519	17.52	17.519	17.52	500
4/15/2016	12:30 PM	17.51	17.5199	17.51	17.5199	600
4/15/2016	12:31 PM	17.53	17.53	17.515	17.515	1500
4/15/2016	12:32 PM	17.53	17.5393	17.53	17.53	800
4/15/2016	12:33 PM	17.5363	17.54	17.5363	17.54	9385
4/15/2016	12:34 PM	17.54	17.54	17.53	17.53	6200
4/15/2016	12:35 PM	17.5301	17.54	17.53	17.54	2200
4/15/2016	12:36 PM	17.56	17.56	17.54	17.54	3531
4/15/2016	12:37 PM	17.54	17.55	17.54	17.55	4945
4/15/2016	12:38 PM	17.56	17.57	17.55	17.55	12560
4/15/2016	12:39 PM	17.55	17.555	17.55	17.55	6916
4/15/2016	12:40 PM	17.55	17.55	17.55	17.55	17782
4/15/2016	12:41 PM	17.555	17.559	17.555	17.559	977
4/15/2016	12:42 PM	17.55	17.5578	17.55	17.5578	1800
4/15/2016	12:43 PM	17.5565	17.56	17.5558	17.56	11400
4/15/2016	12:44 PM	17.57	17.57	17.56	17.56	3804
4/15/2016	12:45 PM	17.56	17.58	17.56	17.58	26083
4/15/2016	12:46 PM	17.5699	17.5699	17.56	17.56	3900
4/15/2016	12:47 PM	17.5622	17.5622	17.5622	17.5622	171
4/15/2016	12:48 PM	17.56	17.56	17.551	17.56	3321
4/15/2016	12:49 PM	17.56	17.56	17.56	17.56	200
4/15/2016	12:50 PM	17.56	17.56	17.56	17.56	3000
4/15/2016	12:51 PM	17.5501	17.56	17.5501	17.56	13600
4/15/2016	12:52 PM	17.5599	17.56	17.555	17.5599	13300
4/15/2016	12:53 PM	17.56	17.56	17.5501	17.56	1600
4/15/2016	12:54 PM	17.5607	17.5663	17.5607	17.5663	7200
4/15/2016	12:55 PM	17.57	17.5762	17.5699	17.5699	4600
4/15/2016	12:56 PM	17.563	17.5692	17.561	17.5692	2321
4/15/2016	12:57 PM	17.58	17.58	17.5669	17.57	4919
4/15/2016	12:58 PM	17.57	17.57	17.5679	17.57	1639
4/15/2016	12:59 PM	17.575	17.58	17.575	17.58	669
4/15/2016	1:00 PM	17.585	17.585	17.58	17.58	21000
4/15/2016	1:01 PM	17.58	17.585	17.58	17.585	5350
4/15/2016	1:02 PM	17.59	17.59	17.571	17.58	13086
4/15/2016	1:03 PM	17.6	17.6	17.59	17.59	25588
4/15/2016	1:04 PM	17.61	17.62	17.6	17.61	61723
4/15/2016	1:05 PM	17.61	17.65	17.61	17.62	43265
4/15/2016	1:06 PM	17.63	17.63	17.61	17.61	14100
4/15/2016	1:07 PM	17.62	17.63	17.62	17.62	9700
4/15/2016	1:08 PM	17.64	17.64	17.62	17.62	9500
4/15/2016	1:09 PM	17.64	17.65	17.64	17.65	17800
4/15/2016	1:10 PM	17.64	17.64	17.6366	17.64	5816
4/15/2016	1:11 PM	17.67	17.675	17.645	17.645	29318
4/15/2016	1:12 PM	17.661	17.68	17.661	17.6765	9360
4/15/2016	1:13 PM	17.66	17.67	17.64	17.67	22418
4/15/2016	1:14 PM	17.66	17.66	17.6572	17.66	1879
4/15/2016	1:15 PM	17.64	17.65	17.6342	17.65	26324
4/15/2016	1:16 PM	17.64	17.65	17.64	17.64	20702
4/15/2016	1:17 PM	17.645	17.65	17.6301	17.6301	3813
4/15/2016	1:18 PM	17.65	17.65	17.64	17.641	34465
4/15/2016	1:19 PM	17.68	17.68	17.65	17.65	5423
4/15/2016	1:20 PM	17.69	17.69	17.67	17.67	19376
4/15/2016	1:21 PM	17.67	17.7	17.67	17.69	59161
4/15/2016	1:22 PM	17.666	17.672	17.666	17.672	4820
4/15/2016	1:23 PM	17.6601	17.67	17.6523	17.6523	7501
4/15/2016	1:24 PM	17.6601	17.6695	17.6601	17.6695	5000
4/15/2016	1:25 PM	17.68	17.68	17.67	17.67	500
4/15/2016	1:26 PM	17.69	17.7	17.68	17.68	8160
4/15/2016	1:27 PM	17.71	17.72	17.7	17.7	44041
4/15/2016	1:28 PM	17.7191	17.7191	17.692	17.71	19735
4/15/2016	1:29 PM	17.72	17.72	17.71	17.715	11682
4/15/2016	1:30 PM	17.705	17.73	17.7	17.72	34319
4/15/2016	1:31 PM	17.73	17.73	17.71	17.71	33364
4/15/2016	1:32 PM	17.73	17.74	17.73	17.73	47142
4/15/2016	1:33 PM	17.73	17.74	17.72	17.724	25350
4/15/2016	1:34 PM	17.71	17.73	17.71	17.73	20220
4/15/2016	1:35 PM	17.72	17.72	17.701	17.713	3300
4/15/2016	1:36 PM	17.72	17.724	17.72	17.7238	5600
4/15/2016	1:37 PM	17.7422	17.7422	17.72	17.72	16587
4/15/2016	1:38 PM	17.7601	17.7601	17.74	17.75	69382
4/15/2016	1:39 PM	17.771	17.78	17.76	17.76	24634
4/15/2016	1:40 PM	17.77	17.78	17.76	17.78	20333
4/15/2016	1:41 PM	17.76	17.77	17.7501	17.77	6637
4/15/2016	1:42 PM	17.75	17.76	17.75	17.7598	5400
4/15/2016	1:43 PM	17.7201	17.739	17.712	17.73	17460
4/15/2016	1:44 PM	17.7299	17.7299	17.72	17.72	4792
4/15/2016	1:45 PM	17.72	17.7201	17.72	17.72	3000
4/15/2016	1:46 PM	17.74	17.74	17.73	17.73	2850
4/15/2016	1:47 PM	17.74	17.74	17.73	17.73	1803
4/15/2016	1:48 PM	17.72	17.74	17.72	17.74	3100
4/15/2016	1:49 PM	17.73	17.73	17.7299	17.7299	2200
4/15/2016	1:50 PM	17.73	17.74	17.73	17.74	24968
4/15/2016	1:51 PM	17.7323	17.7336	17.73	17.7336	14980
4/15/2016	1:52 PM	17.7334	17.74	17.7307	17.74	1900
4/15/2016	1:53 PM	17.73	17.74	17.73	17.74	3200
4/15/2016	1:54 PM	17.73	17.73	17.73	17.73	2422
4/15/2016	1:55 PM	17.73	17.735	17.73	17.735	6300
4/15/2016	1:56 PM	17.72	17.73	17.72	17.73	3498
4/15/2016	1:57 PM	17.703	17.7199	17.7	17.7101	18939
4/15/2016	1:58 PM	17.71	17.71	17.7	17.709	26885
4/15/2016	1:59 PM	17.705	17.71	17.705	17.71	7700
4/15/2016	2:00 PM	17.71	17.72	17.704	17.71	8900
4/15/2016	2:01 PM	17.7	17.706	17.69	17.706	23805
4/15/2016	2:02 PM	17.6924	17.6924	17.69	17.69	8023
4/15/2016	2:03 PM	17.69	17.695	17.69	17.695	1836
4/15/2016	2:04 PM	17.71	17.71	17.6813	17.69	6190
4/15/2016	2:05 PM	17.7099	17.71	17.7045	17.7045	8000
4/15/2016	2:06 PM	17.71	17.72	17.71	17.71	10300
4/15/2016	2:07 PM	17.71	17.71	17.7	17.7	1200
4/15/2016	2:08 PM	17.73	17.73	17.71	17.71	37255
4/15/2016	2:09 PM	17.7264	17.7264	17.7264	17.7264	2000
4/15/2016	2:10 PM	17.7299	17.73	17.7201	17.7201	7300
4/15/2016	2:11 PM	17.735	17.735	17.721	17.721	3300
4/15/2016	2:12 PM	17.729	17.74	17.729	17.7399	10514
4/15/2016	2:13 PM	17.74	17.74	17.73	17.74	22158
4/15/2016	2:14 PM	17.76	17.76	17.74	17.741	3497
4/15/2016	2:15 PM	17.7849	17.79	17.751	17.76	34444
4/15/2016	2:16 PM	17.77	17.7865	17.77	17.7865	47403
4/15/2016	2:17 PM	17.77	17.7795	17.77	17.775	7150
4/15/2016	2:18 PM	17.75	17.77	17.745	17.77	26492
4/15/2016	2:19 PM	17.7522	17.7595	17.75	17.75	8700
4/15/2016	2:20 PM	17.75	17.76	17.75	17.75	2900
4/15/2016	2:21 PM	17.75	17.765	17.75	17.76	1554
4/15/2016	2:22 PM	17.76	17.7635	17.76	17.7635	12163
4/15/2016	2:23 PM	17.74	17.76	17.74	17.76	6584
4/15/2016	2:24 PM	17.72	17.74	17.72	17.73	8850
4/15/2016	2:25 PM	17.7214	17.7214	17.7214	17.7214	2000
4/15/2016	2:26 PM	17.73	17.73	17.7201	17.7201	550
4/15/2016	2:27 PM	17.71	17.7299	17.69	17.7299	32480
4/15/2016	2:28 PM	17.71	17.71	17.7065	17.71	6200
4/15/2016	2:29 PM	17.72	17.73	17.71	17.71	14300
4/15/2016	2:30 PM	17.697	17.72	17.697	17.72	4200
4/15/2016	2:31 PM	17.7	17.7037	17.685	17.69	7726
4/15/2016	2:32 PM	17.6901	17.7	17.69	17.69	1000
4/15/2016	2:33 PM	17.71	17.72	17.7	17.7	4100
4/15/2016	2:34 PM	17.705	17.7101	17.7	17.7101	27860
4/15/2016	2:35 PM	17.69	17.7	17.69	17.7	16365
4/15/2016	2:36 PM	17.6918	17.6936	17.6805	17.685	12600
4/15/2016	2:37 PM	17.71	17.71	17.7	17.7	7270
4/15/2016	2:38 PM	17.71	17.71	17.706	17.706	3977
4/15/2016	2:39 PM	17.69	17.7	17.685	17.7	17398
4/15/2016	2:40 PM	17.685	17.69	17.68	17.6801	7963
4/15/2016	2:41 PM	17.68	17.6811	17.671	17.6801	5474
4/15/2016	2:42 PM	17.68	17.68	17.675	17.68	600
4/15/2016	2:43 PM	17.68	17.68	17.6723	17.6723	6072
4/15/2016	2:44 PM	17.6763	17.69	17.675	17.69	23131
4/15/2016	2:45 PM	17.69	17.69	17.68	17.68	700
4/15/2016	2:46 PM	17.69	17.698	17.688	17.6885	9204
4/15/2016	2:47 PM	17.68	17.68	17.67	17.68	1784
4/15/2016	2:49 PM	17.675	17.68	17.67	17.68	8918
4/15/2016	2:50 PM	17.68	17.68	17.67	17.67	6190
4/15/2016	2:51 PM	17.68	17.6866	17.675	17.6799	32900
4/15/2016	2:52 PM	17.68	17.68	17.68	17.68	1000
4/15/2016	2:53 PM	17.66	17.68	17.66	17.68	15000
4/15/2016	2:54 PM	17.6601	17.67	17.66	17.665	17110
4/15/2016	2:55 PM	17.6465	17.6604	17.6465	17.6604	10135
4/15/2016	2:56 PM	17.651	17.651	17.65	17.65	8900
4/15/2016	2:57 PM	17.655	17.6599	17.65	17.659	4900
4/15/2016	2:58 PM	17.6635	17.6635	17.66	17.66	14988
4/15/2016	2:59 PM	17.65	17.66	17.65	17.66	4000
4/15/2016	3:00 PM	17.61	17.6401	17.61	17.64	40080
4/15/2016	3:01 PM	17.63	17.63	17.611	17.611	3113
4/15/2016	3:02 PM	17.64	17.64	17.628	17.628	7330
4/15/2016	3:03 PM	17.6433	17.65	17.64	17.64	16164
4/15/2016	3:04 PM	17.6499	17.6499	17.64	17.64	2964
4/15/2016	3:05 PM	17.64	17.65	17.64	17.6465	9633
4/15/2016	3:06 PM	17.63	17.64	17.63	17.64	1600
4/15/2016	3:07 PM	17.64	17.64	17.63	17.63	9500
4/15/2016	3:08 PM	17.65	17.65	17.63	17.64	10740
4/15/2016	3:09 PM	17.65	17.65	17.6401	17.641	35994
4/15/2016	3:10 PM	17.64	17.65	17.64	17.65	900
4/15/2016	3:11 PM	17.66	17.66	17.65	17.65	3175
4/15/2016	3:12 PM	17.65	17.67	17.65	17.67	3800
4/15/2016	3:13 PM	17.63	17.65	17.62	17.65	11875
4/15/2016	3:14 PM	17.6384	17.6384	17.63	17.63	1887
4/15/2016	3:15 PM	17.655	17.6609	17.64	17.64	34762
4/15/2016	3:16 PM	17.66	17.66	17.65	17.6553	6795
4/15/2016	3:17 PM	17.66	17.66	17.6599	17.66	7177
4/15/2016	3:18 PM	17.65	17.67	17.65	17.67	3399
4/15/2016	3:19 PM	17.65	17.66	17.65	17.65	17000
4/15/2016	3:20 PM	17.66	17.669	17.66	17.66	2220
4/15/2016	3:21 PM	17.6464	17.65	17.64	17.65	2065
4/15/2016	3:22 PM	17.64	17.64	17.64	17.64	489
4/15/2016	3:23 PM	17.64	17.64	17.64	17.64	2100
4/15/2016	3:24 PM	17.61	17.64	17.61	17.63	62530
4/15/2016	3:25 PM	17.63	17.63	17.62	17.62	20821
4/15/2016	3:26 PM	17.63	17.635	17.63	17.63	4325
4/15/2016	3:27 PM	17.63	17.63	17.63	17.63	100
4/15/2016	3:28 PM	17.62	17.63	17.62	17.63	2700
4/15/2016	3:29 PM	17.62	17.62	17.62	17.62	200
4/15/2016	3:30 PM	17.625	17.625	17.62	17.62	1120
4/15/2016	3:31 PM	17.62	17.63	17.62	17.625	21595
4/15/2016	3:32 PM	17.6135	17.63	17.6125	17.63	2770
4/15/2016	3:33 PM	17.6079	17.61	17.6	17.61	50500
4/15/2016	3:34 PM	17.61	17.61	17.6072	17.6072	2800
4/15/2016	3:35 PM	17.6146	17.62	17.61	17.61	24540
4/15/2016	3:36 PM	17.62	17.62	17.62	17.62	12516
4/15/2016	3:37 PM	17.62	17.62	17.62	17.62	4477
4/15/2016	3:38 PM	17.6236	17.6291	17.62	17.62	6736
4/15/2016	3:39 PM	17.62	17.62	17.62	17.62	36184
4/15/2016	3:40 PM	17.635	17.635	17.63	17.63	3534
4/15/2016	3:41 PM	17.64	17.649	17.64	17.64	15711
4/15/2016	3:42 PM	17.63	17.64	17.629	17.64	23973
4/15/2016	3:43 PM	17.625	17.63	17.62	17.63	60562
4/15/2016	3:44 PM	17.63	17.63	17.62	17.62	6190
4/15/2016	3:45 PM	17.635	17.6399	17.63	17.6399	6150
4/15/2016	3:46 PM	17.6301	17.64	17.63	17.64	7666
4/15/2016	3:47 PM	17.64	17.64	17.63	17.64	6193
4/15/2016	3:48 PM	17.6401	17.645	17.63	17.64	39212
4/15/2016	3:49 PM	17.66	17.66	17.6401	17.648	19486
4/15/2016	3:50 PM	17.65	17.661	17.65	17.66	32207
4/15/2016	3:51 PM	17.63	17.65	17.63	17.65	68607
4/15/2016	3:52 PM	17.65	17.65	17.631	17.635	19101
4/15/2016	3:53 PM	17.649	17.65	17.64	17.64	19595
4/15/2016	3:54 PM	17.649	17.65	17.64	17.641	18233
4/15/2016	3:55 PM	17.64	17.65	17.64	17.6462	16001
4/15/2016	3:56 PM	17.64	17.65	17.63	17.64	20032
4/15/2016	3:57 PM	17.62	17.63	17.615	17.63	24843
4/15/2016	3:58 PM	17.64	17.64	17.62	17.6236	75621
4/15/2016	3:59 PM	17.65	17.66	17.635	17.635	30935
4/15/2016	4:00 PM	17.66	17.66	17.63	17.65	81288
4/18/2016	9:31 AM	17.8299	17.83	17.8	17.82	31451
4/18/2016	9:32 AM	17.7999	17.7999	17.7999	17.7999	2500
4/18/2016	9:33 AM	17.79	17.807	17.77	17.807	27078
4/18/2016	9:34 AM	17.78	17.7999	17.78	17.795	15031
4/18/2016	9:35 AM	17.781	17.8061	17.781	17.7969	7300
4/18/2016	9:36 AM	17.76	17.79	17.75	17.781	15623
4/18/2016	9:37 AM	17.77	17.77	17.755	17.755	9944
4/18/2016	9:38 AM	17.77	17.7899	17.7601	17.78	29300
4/18/2016	9:39 AM	17.77	17.78	17.76	17.77	44177
4/18/2016	9:40 AM	17.7337	17.765	17.73	17.76	33023
4/18/2016	9:41 AM	17.6992	17.73	17.69	17.72	53925
4/18/2016	9:42 AM	17.71	17.71	17.69	17.69	18877
4/18/2016	9:43 AM	17.724	17.724	17.7	17.71	42328
4/18/2016	9:44 AM	17.74	17.75	17.73	17.73	33875
4/18/2016	9:45 AM	17.7599	17.76	17.74	17.75	14958
4/18/2016	9:46 AM	17.75	17.7501	17.74	17.7501	9360
4/18/2016	9:47 AM	17.74	17.765	17.74	17.76	7950
4/18/2016	9:48 AM	17.76	17.77	17.75	17.75	9080
4/18/2016	9:49 AM	17.75	17.775	17.73	17.77	26227
4/18/2016	9:50 AM	17.721	17.75	17.711	17.75	16325
4/18/2016	9:51 AM	17.731	17.733	17.7256	17.7299	8900
4/18/2016	9:52 AM	17.72	17.74	17.72	17.74	8778
4/18/2016	9:53 AM	17.72	17.72	17.7	17.71	32625
4/18/2016	9:54 AM	17.702	17.725	17.702	17.72	23925
4/18/2016	9:55 AM	17.69	17.7	17.69	17.7	12018
4/18/2016	9:56 AM	17.68	17.6938	17.67	17.69	15428
4/18/2016	9:57 AM	17.68	17.7	17.68	17.69	24297
4/18/2016	9:58 AM	17.69	17.69	17.68	17.68	1300
4/18/2016	9:59 AM	17.6761	17.68	17.671	17.68	22315
4/18/2016	10:00 AM	17.66	17.6738	17.65	17.6728	26872
4/18/2016	10:01 AM	17.621	17.65	17.621	17.65	23134
4/18/2016	10:02 AM	17.54	17.63	17.52	17.63	75879
4/18/2016	10:03 AM	17.53	17.54	17.52	17.54	47013
4/18/2016	10:04 AM	17.5401	17.554	17.53	17.54	35100
4/18/2016	10:05 AM	17.5401	17.5584	17.54	17.55	14210
4/18/2016	10:06 AM	17.521	17.54	17.51	17.54	40617
4/18/2016	10:07 AM	17.5	17.5177	17.5	17.5177	22279
4/18/2016	10:08 AM	17.51	17.51	17.495	17.5	15320
4/18/2016	10:09 AM	17.51	17.51	17.49	17.5	43199
4/18/2016	10:10 AM	17.51	17.5127	17.5	17.5	24061
4/18/2016	10:11 AM	17.52	17.53	17.5	17.5193	26761
4/18/2016	10:12 AM	17.52	17.53	17.52	17.52	6995
4/18/2016	10:13 AM	17.51	17.53	17.51	17.5275	16390
4/18/2016	10:14 AM	17.5083	17.525	17.5	17.52	19584
4/18/2016	10:15 AM	17.45	17.5099	17.45	17.5099	45340
4/18/2016	10:16 AM	17.441	17.46	17.41	17.46	51199
4/18/2016	10:17 AM	17.45	17.45	17.44	17.45	7100
4/18/2016	10:18 AM	17.4601	17.469	17.447	17.4499	6640
4/18/2016	10:19 AM	17.47	17.47	17.44	17.47	28596
4/18/2016	10:20 AM	17.469	17.47	17.4599	17.47	21557
4/18/2016	10:21 AM	17.44	17.46	17.44	17.46	22815
4/18/2016	10:22 AM	17.45	17.4513	17.43	17.44	26803
4/18/2016	10:23 AM	17.45	17.45	17.4499	17.45	2229
4/18/2016	10:24 AM	17.449	17.449	17.43	17.44	5797
4/18/2016	10:25 AM	17.4201	17.449	17.4201	17.449	5600
4/18/2016	10:26 AM	17.41	17.4299	17.4	17.4299	33604
4/18/2016	10:27 AM	17.4	17.41	17.39	17.41	35473
4/18/2016	10:28 AM	17.4	17.4093	17.38	17.4	20893
4/18/2016	10:29 AM	17.4287	17.43	17.4	17.4	15650
4/18/2016	10:30 AM	17.42	17.44	17.42	17.4332	32502
4/18/2016	10:31 AM	17.38	17.42	17.3726	17.41	48746
4/18/2016	10:32 AM	17.375	17.39	17.37	17.38	36424
4/18/2016	10:33 AM	17.375	17.389	17.37	17.375	18820
4/18/2016	10:34 AM	17.3893	17.3893	17.37	17.38	35510
4/18/2016	10:35 AM	17.39	17.3963	17.38	17.39	56895
4/18/2016	10:36 AM	17.41	17.42	17.39	17.39	43247
4/18/2016	10:37 AM	17.39	17.404	17.38	17.404	6705
4/18/2016	10:38 AM	17.43	17.43	17.4	17.4	11129
4/18/2016	10:39 AM	17.42	17.44	17.415	17.4367	17800
4/18/2016	10:40 AM	17.42	17.4201	17.4	17.42	29350
4/18/2016	10:41 AM	17.4	17.4137	17.4	17.4137	14175
4/18/2016	10:42 AM	17.3899	17.4	17.3801	17.4	8455
4/18/2016	10:43 AM	17.38	17.3899	17.38	17.3899	20420
4/18/2016	10:44 AM	17.39	17.4074	17.3808	17.3808	7737
4/18/2016	10:45 AM	17.41	17.41	17.39	17.4	8928
4/18/2016	10:46 AM	17.4195	17.4195	17.39	17.41	31740
4/18/2016	10:47 AM	17.428	17.43	17.4162	17.4166	23200
4/18/2016	10:48 AM	17.45	17.45	17.43	17.43	10225
4/18/2016	10:49 AM	17.425	17.43	17.42	17.43	9176
4/18/2016	10:50 AM	17.43	17.43	17.4127	17.429	13260
4/18/2016	10:51 AM	17.43	17.4362	17.429	17.43	10410
4/18/2016	10:52 AM	17.43	17.44	17.425	17.44	8400
4/18/2016	10:53 AM	17.42	17.4301	17.42	17.43	8873
4/18/2016	10:54 AM	17.3939	17.415	17.3901	17.41	18000
4/18/2016	10:55 AM	17.37	17.4	17.36	17.4	80679
4/18/2016	10:56 AM	17.36	17.38	17.36	17.37	3400
4/18/2016	10:57 AM	17.3799	17.38	17.35	17.37	12488
4/18/2016	10:58 AM	17.4	17.4	17.365	17.37	5124
4/18/2016	10:59 AM	17.3999	17.3999	17.3999	17.3999	2500
4/18/2016	11:00 AM	17.4	17.4	17.3947	17.398	6435
4/18/2016	11:01 AM	17.42	17.42	17.39	17.4	7090
4/18/2016	11:02 AM	17.42	17.42	17.42	17.42	2050
4/18/2016	11:03 AM	17.41	17.429	17.41	17.41	5664
4/18/2016	11:04 AM	17.419	17.42	17.419	17.42	6100
4/18/2016	11:05 AM	17.42	17.42	17.4101	17.412	8000
4/18/2016	11:06 AM	17.42	17.42	17.4124	17.4124	7180
4/18/2016	11:07 AM	17.42	17.4222	17.42	17.4222	3750
4/18/2016	11:08 AM	17.42	17.43	17.419	17.42	6042
4/18/2016	11:09 AM	17.445	17.4499	17.42	17.428	9900
4/18/2016	11:10 AM	17.439	17.4492	17.4361	17.4361	3875
4/18/2016	11:11 AM	17.43	17.43	17.43	17.43	1800
4/18/2016	11:12 AM	17.41	17.42	17.41	17.42	51451
4/18/2016	11:13 AM	17.4	17.4	17.39	17.4	2414
4/18/2016	11:14 AM	17.4101	17.4101	17.3938	17.4	12301
4/18/2016	11:15 AM	17.43	17.43	17.42	17.42	1874
4/18/2016	11:16 AM	17.43	17.43	17.43	17.43	1267
4/18/2016	11:17 AM	17.425	17.43	17.41	17.4201	19479
4/18/2016	11:18 AM	17.43	17.445	17.43	17.43	4597
4/18/2016	11:19 AM	17.46	17.46	17.44	17.44	13379
4/18/2016	11:20 AM	17.4899	17.49	17.45	17.45	10655
4/18/2016	11:21 AM	17.46	17.48	17.46	17.48	2604
4/18/2016	11:22 AM	17.4594	17.4594	17.45	17.45	7600
4/18/2016	11:23 AM	17.4701	17.48	17.451	17.46	12050
4/18/2016	11:24 AM	17.48	17.48	17.47	17.479	7321
4/18/2016	11:25 AM	17.5	17.5	17.4801	17.4862	6105
4/18/2016	11:26 AM	17.5	17.51	17.5	17.5099	8500
4/18/2016	11:27 AM	17.519	17.52	17.51	17.51	23550
4/18/2016	11:28 AM	17.52	17.52	17.5001	17.5199	8636
4/18/2016	11:29 AM	17.53	17.53	17.5137	17.5137	33534
4/18/2016	11:30 AM	17.5399	17.55	17.53	17.5301	6723
4/18/2016	11:31 AM	17.525	17.53	17.51	17.53	26515
4/18/2016	11:32 AM	17.52	17.52	17.52	17.52	1100
4/18/2016	11:33 AM	17.53	17.5301	17.51	17.51	3670
4/18/2016	11:35 AM	17.55	17.55	17.53	17.53	4540
4/18/2016	11:36 AM	17.555	17.56	17.55	17.55	24824
4/18/2016	11:37 AM	17.54	17.5501	17.54	17.55	2812
4/18/2016	11:38 AM	17.53	17.54	17.53	17.5399	3900
4/18/2016	11:39 AM	17.52	17.52	17.51	17.52	8000
4/18/2016	11:40 AM	17.53	17.53	17.52	17.52	7155
4/18/2016	11:41 AM	17.53	17.53	17.52	17.53	6019
4/18/2016	11:42 AM	17.5271	17.5271	17.51	17.52	10000
4/18/2016	11:43 AM	17.52	17.53	17.52	17.525	19665
4/18/2016	11:44 AM	17.512	17.53	17.51	17.52	2768
4/18/2016	11:45 AM	17.54	17.54	17.5173	17.5173	4250
4/18/2016	11:46 AM	17.52	17.53	17.51	17.53	12905
4/18/2016	11:47 AM	17.52	17.52	17.52	17.52	1156
4/18/2016	11:48 AM	17.55	17.55	17.52	17.52	5966
4/18/2016	11:49 AM	17.56	17.58	17.5498	17.5498	17093
4/18/2016	11:50 AM	17.58	17.589	17.5699	17.5699	5500
4/18/2016	11:51 AM	17.58	17.58	17.57	17.58	7222
4/18/2016	11:52 AM	17.5855	17.59	17.5801	17.59	5877
4/18/2016	11:53 AM	17.6	17.61	17.59	17.59	63972
4/18/2016	11:54 AM	17.6	17.6	17.5901	17.6	2100
4/18/2016	11:55 AM	17.5701	17.59	17.564	17.59	4130
4/18/2016	11:56 AM	17.56	17.57	17.55	17.57	13293
4/18/2016	11:57 AM	17.57	17.575	17.57	17.575	757
4/18/2016	11:58 AM	17.57	17.58	17.57	17.5701	5826
4/18/2016	11:59 AM	17.58	17.59	17.57	17.5765	4768
4/18/2016	12:00 PM	17.5701	17.58	17.5701	17.58	7200
4/18/2016	12:01 PM	17.55	17.58	17.5426	17.58	28984
4/18/2016	12:02 PM	17.55	17.5588	17.55	17.5588	2500
4/18/2016	12:03 PM	17.537	17.55	17.53	17.55	22227
4/18/2016	12:04 PM	17.539	17.539	17.53	17.53	1035
4/18/2016	12:05 PM	17.53	17.53	17.53	17.53	2599
4/18/2016	12:06 PM	17.53	17.53	17.5201	17.5201	1554
4/18/2016	12:07 PM	17.52	17.54	17.52	17.53	12800
4/18/2016	12:08 PM	17.51	17.52	17.5	17.52	7297
4/18/2016	12:09 PM	17.52	17.52	17.519	17.519	800
4/18/2016	12:10 PM	17.53	17.53	17.52	17.52	5123
4/18/2016	12:11 PM	17.52	17.53	17.5189	17.53	700
4/18/2016	12:12 PM	17.52	17.52	17.52	17.52	500
4/18/2016	12:13 PM	17.53	17.53	17.52	17.52	5900
4/18/2016	12:14 PM	17.52	17.52	17.52	17.52	300
4/18/2016	12:15 PM	17.5395	17.5395	17.53	17.53	2500
4/18/2016	12:16 PM	17.53	17.53	17.53	17.53	2027
4/18/2016	12:17 PM	17.54	17.54	17.535	17.535	2900
4/18/2016	12:18 PM	17.54	17.54	17.53	17.53	2400
4/18/2016	12:19 PM	17.52	17.5301	17.52	17.53	13114
4/18/2016	12:20 PM	17.53	17.53	17.53	17.53	4755
4/18/2016	12:21 PM	17.51	17.5301	17.51	17.5301	6675
4/18/2016	12:22 PM	17.5	17.5	17.49	17.5	7500
4/18/2016	12:23 PM	17.49	17.49	17.48	17.48	12950
4/18/2016	12:24 PM	17.48	17.48	17.47	17.48	5357
4/18/2016	12:25 PM	17.49	17.49	17.48	17.48	1100
4/18/2016	12:26 PM	17.49	17.4901	17.49	17.4901	800
4/18/2016	12:27 PM	17.49	17.49	17.49	17.49	350
4/18/2016	12:28 PM	17.48	17.4899	17.48	17.48	6555
4/18/2016	12:29 PM	17.5	17.5	17.48	17.48	2650
4/18/2016	12:30 PM	17.5	17.5065	17.5	17.5	3200
4/18/2016	12:31 PM	17.48	17.49	17.48	17.49	600
4/18/2016	12:32 PM	17.445	17.47	17.44	17.47	53292
4/18/2016	12:33 PM	17.4301	17.4375	17.42	17.4375	39191
4/18/2016	12:34 PM	17.44	17.44	17.43	17.4399	4150
4/18/2016	12:35 PM	17.46	17.4601	17.44	17.44	10621
4/18/2016	12:36 PM	17.4768	17.48	17.46	17.46	8200
4/18/2016	12:37 PM	17.47	17.48	17.47	17.4739	2450
4/18/2016	12:38 PM	17.45	17.4701	17.45	17.4701	2200
4/18/2016	12:39 PM	17.4573	17.4573	17.45	17.45	8760
4/18/2016	12:40 PM	17.447	17.45	17.4401	17.45	9481
4/18/2016	12:41 PM	17.46	17.46	17.46	17.46	400
4/18/2016	12:42 PM	17.46	17.465	17.46	17.46	3650
4/18/2016	12:43 PM	17.46	17.4668	17.46	17.46	8572
4/18/2016	12:44 PM	17.46	17.46	17.4599	17.46	6600
4/18/2016	12:45 PM	17.469	17.469	17.46	17.46	2900
4/18/2016	12:46 PM	17.44	17.45	17.4338	17.45	6660
4/18/2016	12:47 PM	17.44	17.44	17.44	17.44	1700
4/18/2016	12:48 PM	17.45	17.45	17.4399	17.44	7449
4/18/2016	12:49 PM	17.45	17.46	17.45	17.46	13190
4/18/2016	12:50 PM	17.45	17.45	17.4487	17.4487	800
4/18/2016	12:51 PM	17.44	17.445	17.44	17.445	1210
4/18/2016	12:53 PM	17.4399	17.44	17.435	17.4399	7900
4/18/2016	12:54 PM	17.43	17.44	17.43	17.44	6900
4/18/2016	12:55 PM	17.46	17.46	17.44	17.44	2600
4/18/2016	12:56 PM	17.46	17.47	17.46	17.47	2945
4/18/2016	12:57 PM	17.45	17.46	17.4499	17.46	5690
4/18/2016	12:58 PM	17.45	17.45	17.44	17.45	24430
4/18/2016	12:59 PM	17.48	17.48	17.46	17.46	1050
4/18/2016	1:00 PM	17.47	17.47	17.47	17.47	900
4/18/2016	1:01 PM	17.491	17.491	17.478	17.48	6673
4/18/2016	1:02 PM	17.485	17.4901	17.485	17.4901	10268
4/18/2016	1:03 PM	17.51	17.515	17.49	17.49	69699
4/18/2016	1:04 PM	17.5199	17.52	17.505	17.51	7832
4/18/2016	1:05 PM	17.51	17.52	17.51	17.52	7039
4/18/2016	1:06 PM	17.53	17.53	17.5	17.5099	13811
4/18/2016	1:07 PM	17.52	17.53	17.52	17.52	10911
4/18/2016	1:08 PM	17.53	17.53	17.52	17.52	2700
4/18/2016	1:09 PM	17.52	17.53	17.52	17.53	2980
4/18/2016	1:10 PM	17.52	17.52	17.515	17.52	15400
4/18/2016	1:11 PM	17.52	17.52	17.5194	17.5194	2713
4/18/2016	1:12 PM	17.54	17.54	17.539	17.5399	3800
4/18/2016	1:13 PM	17.54	17.55	17.53	17.54	7200
4/18/2016	1:14 PM	17.54	17.545	17.539	17.539	25400
4/18/2016	1:15 PM	17.54	17.54	17.531	17.535	1300
4/18/2016	1:16 PM	17.54	17.55	17.54	17.54	10734
4/18/2016	1:17 PM	17.55	17.55	17.54	17.54	2372
4/18/2016	1:18 PM	17.54	17.549	17.54	17.54	1800
4/18/2016	1:19 PM	17.53	17.54	17.528	17.54	6460
4/18/2016	1:20 PM	17.56	17.56	17.54	17.54	2489
4/18/2016	1:21 PM	17.545	17.55	17.54	17.55	2932
4/18/2016	1:22 PM	17.545	17.55	17.54	17.55	16500
4/18/2016	1:23 PM	17.54	17.54	17.54	17.54	2600
4/18/2016	1:24 PM	17.54	17.545	17.54	17.545	1300
4/18/2016	1:25 PM	17.5	17.53	17.5	17.53	9723
4/18/2016	1:26 PM	17.5101	17.5101	17.5	17.5	3500
4/18/2016	1:27 PM	17.52	17.52	17.52	17.52	7300
4/18/2016	1:28 PM	17.529	17.529	17.529	17.529	181
4/18/2016	1:29 PM	17.52	17.52	17.52	17.52	500
4/18/2016	1:30 PM	17.52	17.53	17.52	17.525	12300
4/18/2016	1:31 PM	17.51	17.52	17.51	17.52	4500
4/18/2016	1:32 PM	17.514	17.514	17.5108	17.5108	3100
4/18/2016	1:33 PM	17.539	17.539	17.52	17.52	3600
4/18/2016	1:34 PM	17.53	17.535	17.53	17.535	7599
4/18/2016	1:35 PM	17.525	17.525	17.525	17.525	1000
4/18/2016	1:36 PM	17.52	17.525	17.52	17.525	700
4/18/2016	1:37 PM	17.53	17.53	17.53	17.53	1400
4/18/2016	1:38 PM	17.5201	17.53	17.52	17.53	2950
4/18/2016	1:39 PM	17.531	17.531	17.53	17.53	2800
4/18/2016	1:40 PM	17.53	17.53	17.53	17.53	1500
4/18/2016	1:41 PM	17.51	17.52	17.51	17.52	1495
4/18/2016	1:42 PM	17.46	17.5	17.4501	17.5	23812
4/18/2016	1:43 PM	17.46	17.4642	17.456	17.4642	6000
4/18/2016	1:44 PM	17.46	17.461	17.45	17.4501	6442
4/18/2016	1:45 PM	17.46	17.46	17.46	17.46	500
4/18/2016	1:46 PM	17.4595	17.4595	17.451	17.451	1900
4/18/2016	1:47 PM	17.44	17.45	17.44	17.45	5438
4/18/2016	1:48 PM	17.45	17.4576	17.4394	17.44	6231
4/18/2016	1:49 PM	17.455	17.458	17.455	17.458	3800
4/18/2016	1:50 PM	17.47	17.47	17.46	17.46	5246
4/18/2016	1:51 PM	17.46	17.47	17.46	17.47	19925
4/18/2016	1:52 PM	17.46	17.46	17.4599	17.4599	1900
4/18/2016	1:53 PM	17.46	17.47	17.46	17.47	550
4/18/2016	1:54 PM	17.47	17.47	17.46	17.46	6333
4/18/2016	1:55 PM	17.47	17.4799	17.47	17.4786	1970
4/18/2016	1:56 PM	17.46	17.4699	17.46	17.4699	400
4/18/2016	1:57 PM	17.46	17.47	17.46	17.46	11319
4/18/2016	1:58 PM	17.47	17.47	17.46	17.46	1200
4/18/2016	1:59 PM	17.47	17.47	17.46	17.47	2349
4/18/2016	2:00 PM	17.45	17.47	17.45	17.47	8600
4/18/2016	2:01 PM	17.46	17.46	17.45	17.45	25345
4/18/2016	2:02 PM	17.495	17.495	17.47	17.47	3593
4/18/2016	2:03 PM	17.4899	17.49	17.48	17.49	12077
4/18/2016	2:04 PM	17.49	17.49	17.48	17.48	3700
4/18/2016	2:05 PM	17.47	17.49	17.468	17.49	18886
4/18/2016	2:06 PM	17.46	17.475	17.46	17.475	10717
4/18/2016	2:07 PM	17.46	17.469	17.46	17.469	10334
4/18/2016	2:08 PM	17.46	17.47	17.46	17.46	1300
4/18/2016	2:09 PM	17.47	17.47	17.47	17.47	3100
4/18/2016	2:10 PM	17.46	17.46	17.46	17.46	306
4/18/2016	2:11 PM	17.46	17.46	17.45	17.46	1300
4/18/2016	2:12 PM	17.46	17.4601	17.46	17.46	900
4/18/2016	2:13 PM	17.43	17.45	17.43	17.45	14331
4/18/2016	2:14 PM	17.43	17.43	17.43	17.43	2300
4/18/2016	2:15 PM	17.43	17.4463	17.43	17.4463	14714
4/18/2016	2:16 PM	17.43	17.43	17.43	17.43	600
4/18/2016	2:17 PM	17.43	17.43	17.43	17.43	400
4/18/2016	2:18 PM	17.44	17.44	17.43	17.43	2375
4/18/2016	2:19 PM	17.42	17.43	17.411	17.43	9700
4/18/2016	2:20 PM	17.42	17.42	17.42	17.42	5067
4/18/2016	2:21 PM	17.42	17.4299	17.41	17.41	6725
4/18/2016	2:22 PM	17.4099	17.41	17.3901	17.41	24093
4/18/2016	2:23 PM	17.42	17.42	17.41	17.41	2600
4/18/2016	2:24 PM	17.43	17.43	17.425	17.425	2950
4/18/2016	2:25 PM	17.43	17.43	17.42	17.42	7800
4/18/2016	2:26 PM	17.42	17.44	17.41	17.44	5887
4/18/2016	2:27 PM	17.43	17.44	17.42	17.42	34500
4/18/2016	2:28 PM	17.425	17.43	17.423	17.43	14350
4/18/2016	2:29 PM	17.43	17.43	17.43	17.43	11900
4/18/2016	2:30 PM	17.44	17.44	17.44	17.44	200
4/18/2016	2:31 PM	17.4408	17.4408	17.44	17.44	3140
4/18/2016	2:32 PM	17.44	17.44	17.44	17.44	3000
4/18/2016	2:33 PM	17.43	17.43	17.43	17.43	1900
4/18/2016	2:34 PM	17.44	17.44	17.425	17.43	32743
4/18/2016	2:35 PM	17.45	17.45	17.4494	17.4494	6910
4/18/2016	2:36 PM	17.44	17.45	17.44	17.45	2450
4/18/2016	2:37 PM	17.43	17.43	17.42	17.42	3000
4/18/2016	2:38 PM	17.41	17.4318	17.41	17.4318	10034
4/18/2016	2:39 PM	17.429	17.43	17.41	17.41	13114
4/18/2016	2:40 PM	17.43	17.43	17.43	17.43	11703
4/18/2016	2:41 PM	17.43	17.43	17.43	17.43	1000
4/18/2016	2:42 PM	17.43	17.43	17.42	17.429	7963
4/18/2016	2:44 PM	17.4007	17.42	17.4	17.42	12200
4/18/2016	2:45 PM	17.41	17.41	17.405	17.41	3088
4/18/2016	2:46 PM	17.43	17.43	17.4199	17.42	5400
4/18/2016	2:47 PM	17.439	17.439	17.435	17.435	300
4/18/2016	2:48 PM	17.439	17.439	17.439	17.439	200
4/18/2016	2:49 PM	17.43	17.439	17.43	17.439	4450
4/18/2016	2:50 PM	17.42	17.42	17.415	17.42	2930
4/18/2016	2:51 PM	17.4101	17.4187	17.4	17.41	14195
4/18/2016	2:52 PM	17.41	17.41	17.409	17.409	2100
4/18/2016	2:53 PM	17.43	17.44	17.4062	17.4062	41968
4/18/2016	2:54 PM	17.429	17.44	17.429	17.43	4418
4/18/2016	2:55 PM	17.43	17.4395	17.425	17.429	2450
4/18/2016	2:56 PM	17.43	17.43	17.43	17.43	400
4/18/2016	2:57 PM	17.4492	17.4492	17.44	17.44	4100
4/18/2016	2:58 PM	17.46	17.47	17.4401	17.45	6525
4/18/2016	2:59 PM	17.4501	17.46	17.4501	17.46	4300
4/18/2016	3:00 PM	17.4435	17.452	17.4435	17.45	3145
4/18/2016	3:01 PM	17.449	17.449	17.449	17.449	100
4/18/2016	3:02 PM	17.45	17.46	17.45	17.45	7400
4/18/2016	3:03 PM	17.43	17.45	17.43	17.45	12100
4/18/2016	3:04 PM	17.44	17.44	17.43	17.43	800
4/18/2016	3:05 PM	17.4399	17.45	17.4399	17.44	4480
4/18/2016	3:06 PM	17.45	17.45	17.44	17.44	8270
4/18/2016	3:07 PM	17.45	17.45	17.4461	17.4461	1290
4/18/2016	3:08 PM	17.46	17.4766	17.45	17.45	3800
4/18/2016	3:09 PM	17.45	17.45	17.45	17.45	200
4/18/2016	3:10 PM	17.45	17.45	17.45	17.45	1700
4/18/2016	3:11 PM	17.45	17.45	17.4499	17.45	1050
4/18/2016	3:12 PM	17.46	17.46	17.46	17.46	200
4/18/2016	3:13 PM	17.46	17.48	17.46	17.47	12100
4/18/2016	3:14 PM	17.46	17.4699	17.45	17.4534	9294
4/18/2016	3:15 PM	17.48	17.48	17.45	17.46	3700
4/18/2016	3:16 PM	17.4699	17.47	17.4699	17.47	3213
4/18/2016	3:17 PM	17.45	17.46	17.45	17.46	13369
4/18/2016	3:18 PM	17.455	17.46	17.45	17.46	5700
4/18/2016	3:19 PM	17.45	17.45	17.45	17.45	27950
4/18/2016	3:20 PM	17.4401	17.45	17.4401	17.445	6200
4/18/2016	3:21 PM	17.45	17.45	17.4401	17.4415	9250
4/18/2016	3:22 PM	17.465	17.47	17.445	17.4462	14323
4/18/2016	3:23 PM	17.47	17.475	17.4686	17.47	36573
4/18/2016	3:24 PM	17.4672	17.469	17.465	17.469	4872
4/18/2016	3:25 PM	17.48	17.485	17.4639	17.47	6890
4/18/2016	3:26 PM	17.47	17.48	17.47	17.48	11050
4/18/2016	3:27 PM	17.47	17.48	17.47	17.48	11890
4/18/2016	3:28 PM	17.449	17.47	17.446	17.47	14250
4/18/2016	3:29 PM	17.455	17.455	17.45	17.45	2396
4/18/2016	3:30 PM	17.46	17.46	17.46	17.46	2700
4/18/2016	3:31 PM	17.47	17.47	17.47	17.47	4756
4/18/2016	3:32 PM	17.46	17.465	17.46	17.46	600
4/18/2016	3:33 PM	17.465	17.465	17.46	17.46	832
4/18/2016	3:34 PM	17.45	17.47	17.45	17.47	6575
4/18/2016	3:35 PM	17.45	17.45	17.445	17.45	4700
4/18/2016	3:36 PM	17.45	17.451	17.4408	17.4436	9800
4/18/2016	3:37 PM	17.44	17.4501	17.43	17.4501	12233
4/18/2016	3:38 PM	17.43	17.44	17.43	17.43	34430
4/18/2016	3:39 PM	17.43	17.44	17.43	17.44	12662
4/18/2016	3:40 PM	17.43	17.43	17.43	17.43	2800
4/18/2016	3:41 PM	17.4239	17.44	17.4239	17.44	9775
4/18/2016	3:42 PM	17.39	17.43	17.39	17.43	53979
4/18/2016	3:43 PM	17.381	17.3901	17.381	17.39	4420
4/18/2016	3:44 PM	17.381	17.41	17.381	17.39	8193
4/18/2016	3:45 PM	17.38	17.3899	17.37	17.385	79432
4/18/2016	3:46 PM	17.4	17.4093	17.39	17.39	10599
4/18/2016	3:47 PM	17.391	17.405	17.391	17.405	4825
4/18/2016	3:48 PM	17.38	17.39	17.3736	17.39	39934
4/18/2016	3:49 PM	17.3999	17.3999	17.38	17.38	73067
4/18/2016	3:50 PM	17.4	17.42	17.39	17.39	12311
4/18/2016	3:51 PM	17.38	17.4	17.3767	17.4	14157
4/18/2016	3:52 PM	17.385	17.39	17.38	17.38	8119
4/18/2016	3:53 PM	17.393	17.41	17.38	17.39	18588
4/18/2016	3:54 PM	17.39	17.4	17.385	17.3908	31608
4/18/2016	3:55 PM	17.38	17.39	17.38	17.39	13752
4/18/2016	3:56 PM	17.3899	17.39	17.38	17.38	24923
4/18/2016	3:57 PM	17.37	17.381	17.37	17.38	15346
4/18/2016	3:58 PM	17.38	17.3899	17.38	17.3899	5033
4/18/2016	3:59 PM	17.38	17.38	17.37	17.38	12945
4/18/2016	4:00 PM	17.38	17.4	17.375	17.38	103543
4/19/2016	9:31 AM	17.32	17.32	17.25	17.26	34534
4/19/2016	9:32 AM	17.3399	17.3399	17.301	17.319	29650
4/19/2016	9:33 AM	17.33	17.37	17.33	17.335	79175
4/19/2016	9:34 AM	17.36	17.38	17.33	17.33	56511
4/19/2016	9:35 AM	17.3923	17.4	17.36	17.36	35688
4/19/2016	9:36 AM	17.4099	17.415	17.37	17.399	37753
4/19/2016	9:37 AM	17.48	17.52	17.41	17.41	43850
4/19/2016	9:38 AM	17.5	17.5	17.4695	17.48	24551
4/19/2016	9:39 AM	17.51	17.5162	17.4801	17.49	26562
4/19/2016	9:40 AM	17.5078	17.52	17.475	17.51	27698
4/19/2016	9:41 AM	17.56	17.56	17.51	17.51	46463
4/19/2016	9:42 AM	17.59	17.59	17.5462	17.56	44656
4/19/2016	9:43 AM	17.57	17.5901	17.55	17.58	24000
4/19/2016	9:44 AM	17.5501	17.58	17.5438	17.58	34522
4/19/2016	9:45 AM	17.54	17.56	17.5301	17.55	71465
4/19/2016	9:46 AM	17.57	17.59	17.54	17.54	19265
4/19/2016	9:47 AM	17.56	17.5799	17.551	17.57	16466
4/19/2016	9:48 AM	17.54	17.55	17.53	17.55	32094
4/19/2016	9:49 AM	17.566	17.5701	17.54	17.5401	44014
4/19/2016	9:50 AM	17.54	17.58	17.54	17.5699	5400
4/19/2016	9:51 AM	17.5239	17.5435	17.51	17.53	35970
4/19/2016	9:52 AM	17.56	17.57	17.52	17.52	18900
4/19/2016	9:53 AM	17.6185	17.6299	17.56	17.56	40788
4/19/2016	9:54 AM	17.6201	17.65	17.62	17.62	43266
4/19/2016	9:55 AM	17.63	17.639	17.61	17.6201	19436
4/19/2016	9:56 AM	17.6201	17.63	17.5938	17.63	32778
4/19/2016	9:57 AM	17.64	17.655	17.63	17.63	22442
4/19/2016	9:58 AM	17.59	17.63	17.58	17.63	25990
4/19/2016	9:59 AM	17.59	17.59	17.56	17.56	9669
4/19/2016	10:00 AM	17.59	17.5999	17.58	17.5801	20500
4/19/2016	10:01 AM	17.6	17.6	17.59	17.59	9740
4/19/2016	10:02 AM	17.57	17.61	17.57	17.61	16972
4/19/2016	10:03 AM	17.59	17.6	17.581	17.581	18075
4/19/2016	10:04 AM	17.57	17.6	17.57	17.58	35122
4/19/2016	10:05 AM	17.62	17.62	17.58	17.58	26396
4/19/2016	10:06 AM	17.62	17.62	17.61	17.61	5726
4/19/2016	10:07 AM	17.59	17.6134	17.59	17.61	19777
4/19/2016	10:08 AM	17.541	17.59	17.541	17.58	51400
4/19/2016	10:09 AM	17.567	17.567	17.55	17.55	9699
4/19/2016	10:10 AM	17.59	17.59	17.57	17.57	31587
4/19/2016	10:11 AM	17.5701	17.58	17.55	17.58	6960
4/19/2016	10:12 AM	17.54	17.5775	17.54	17.5775	19905
4/19/2016	10:13 AM	17.54	17.5501	17.54	17.54	44879
4/19/2016	10:14 AM	17.52	17.54	17.51	17.53	15167
4/19/2016	10:15 AM	17.52	17.5234	17.51	17.52	10684
4/19/2016	10:16 AM	17.52	17.52	17.48	17.51	73375
4/19/2016	10:17 AM	17.5	17.54	17.5	17.52	27250
4/19/2016	10:18 AM	17.51	17.52	17.51	17.51	3900
4/19/2016	10:19 AM	17.52	17.52	17.51	17.5101	15041
4/19/2016	10:20 AM	17.5	17.51	17.49	17.51	22995
4/19/2016	10:21 AM	17.4999	17.4999	17.49	17.4901	6200
4/19/2016	10:22 AM	17.51	17.52	17.485	17.497	7200
4/19/2016	10:23 AM	17.53	17.53	17.52	17.52	3200
4/19/2016	10:24 AM	17.55	17.55	17.53	17.5399	24345
4/19/2016	10:25 AM	17.5599	17.56	17.5489	17.55	46006
4/19/2016	10:26 AM	17.529	17.55	17.529	17.55	10017
4/19/2016	10:27 AM	17.51	17.52	17.495	17.52	13700
4/19/2016	10:28 AM	17.51	17.51	17.5	17.51	8121
4/19/2016	10:29 AM	17.4799	17.51	17.47	17.51	14365
4/19/2016	10:30 AM	17.5	17.5	17.48	17.48	10267
4/19/2016	10:31 AM	17.48	17.48	17.465	17.48	25266
4/19/2016	10:32 AM	17.47	17.49	17.47	17.48	6100
4/19/2016	10:33 AM	17.44	17.47	17.44	17.47	6900
4/19/2016	10:34 AM	17.45	17.45	17.42	17.44	3503
4/19/2016	10:35 AM	17.43	17.45	17.43	17.45	5972
4/19/2016	10:36 AM	17.46	17.46	17.45	17.45	9300
4/19/2016	10:37 AM	17.5116	17.52	17.46	17.46	35869
4/19/2016	10:38 AM	17.51	17.5135	17.5001	17.5135	9300
4/19/2016	10:39 AM	17.5299	17.53	17.51	17.5199	3000
4/19/2016	10:40 AM	17.5168	17.52	17.51	17.52	16410
4/19/2016	10:41 AM	17.5178	17.5178	17.5001	17.512	5143
4/19/2016	10:42 AM	17.52	17.54	17.51	17.51	16900
4/19/2016	10:43 AM	17.5	17.51	17.497	17.51	2025
4/19/2016	10:44 AM	17.48	17.4999	17.48	17.4999	2900
4/19/2016	10:45 AM	17.5	17.505	17.495	17.495	3622
4/19/2016	10:46 AM	17.5	17.509	17.5	17.5	4465
4/19/2016	10:47 AM	17.53	17.54	17.5	17.5	8934
4/19/2016	10:48 AM	17.5499	17.5499	17.53	17.53	28750
4/19/2016	10:49 AM	17.56	17.57	17.54	17.54	32917
4/19/2016	10:50 AM	17.55	17.57	17.55	17.57	11700
4/19/2016	10:51 AM	17.55	17.55	17.53	17.55	4466
4/19/2016	10:52 AM	17.54	17.5576	17.54	17.55	5400
4/19/2016	10:53 AM	17.51	17.54	17.5002	17.54	22100
4/19/2016	10:54 AM	17.5	17.51	17.4965	17.502	41874
4/19/2016	10:55 AM	17.49	17.505	17.48	17.5001	7299
4/19/2016	10:56 AM	17.5	17.504	17.49	17.49	1420
4/19/2016	10:57 AM	17.5	17.5	17.5	17.5	1500
4/19/2016	10:58 AM	17.5173	17.53	17.51	17.51	32300
4/19/2016	10:59 AM	17.49	17.51	17.49	17.51	17225
4/19/2016	11:00 AM	17.5	17.5	17.49	17.49	2600
4/19/2016	11:01 AM	17.4865	17.49	17.48	17.49	14800
4/19/2016	11:02 AM	17.52	17.52	17.49	17.49	22842
4/19/2016	11:03 AM	17.52	17.53	17.52	17.52	30996
4/19/2016	11:04 AM	17.51	17.52	17.5	17.51	17962
4/19/2016	11:05 AM	17.5	17.51	17.5	17.51	16301
4/19/2016	11:06 AM	17.5	17.5	17.49	17.5	20145
4/19/2016	11:07 AM	17.5	17.5	17.49	17.5	4600
4/19/2016	11:08 AM	17.4801	17.4935	17.4801	17.49	11716
4/19/2016	11:09 AM	17.51	17.51	17.49	17.49	10700
4/19/2016	11:10 AM	17.5	17.5	17.49	17.5	20596
4/19/2016	11:11 AM	17.53	17.53	17.51	17.51	5600
4/19/2016	11:12 AM	17.53	17.5442	17.53	17.53	7700
4/19/2016	11:13 AM	17.54	17.54	17.53	17.54	2550
4/19/2016	11:14 AM	17.557	17.5699	17.55	17.55	23960
4/19/2016	11:15 AM	17.55	17.56	17.54	17.55	9204
4/19/2016	11:16 AM	17.551	17.56	17.55	17.55	2580
4/19/2016	11:17 AM	17.555	17.555	17.5537	17.5537	1100
4/19/2016	11:18 AM	17.57	17.5736	17.56	17.56	8900
4/19/2016	11:19 AM	17.58	17.59	17.57	17.57	15700
4/19/2016	11:20 AM	17.56	17.58	17.56	17.58	15420
4/19/2016	11:21 AM	17.58	17.58	17.569	17.579	5771
4/19/2016	11:22 AM	17.57	17.5739	17.569	17.5739	6342
4/19/2016	11:23 AM	17.5699	17.57	17.559	17.565	14000
4/19/2016	11:24 AM	17.56	17.56	17.56	17.56	2800
4/19/2016	11:25 AM	17.58	17.58	17.5607	17.57	8788
4/19/2016	11:26 AM	17.58	17.58	17.5799	17.5799	10800
4/19/2016	11:27 AM	17.58	17.59	17.58	17.59	12202
4/19/2016	11:28 AM	17.58	17.59	17.58	17.59	30400
4/19/2016	11:29 AM	17.59	17.6	17.59	17.6	5670
4/19/2016	11:30 AM	17.591	17.591	17.59	17.59	3700
4/19/2016	11:31 AM	17.58	17.595	17.58	17.595	4462
4/19/2016	11:32 AM	17.58	17.58	17.5779	17.5779	8990
4/19/2016	11:33 AM	17.61	17.61	17.58	17.58	11976
4/19/2016	11:34 AM	17.6	17.62	17.59	17.62	12772
4/19/2016	11:35 AM	17.58	17.61	17.58	17.6	1300
4/19/2016	11:36 AM	17.59	17.59	17.58	17.58	1300
4/19/2016	11:37 AM	17.5699	17.59	17.5699	17.59	1900
4/19/2016	11:38 AM	17.57	17.58	17.57	17.57	2108
4/19/2016	11:39 AM	17.57	17.57	17.5601	17.57	2970
4/19/2016	11:40 AM	17.56	17.57	17.56	17.57	5166
4/19/2016	11:41 AM	17.57	17.57	17.5638	17.5638	500
4/19/2016	11:42 AM	17.59	17.59	17.58	17.58	920
4/19/2016	11:43 AM	17.595	17.595	17.59	17.595	800
4/19/2016	11:44 AM	17.61	17.619	17.6	17.6	2033
4/19/2016	11:45 AM	17.6	17.605	17.6	17.605	2780
4/19/2016	11:46 AM	17.59	17.62	17.59	17.6199	28395
4/19/2016	11:47 AM	17.6	17.6	17.59	17.59	5500
4/19/2016	11:48 AM	17.62	17.62	17.6	17.6	22982
4/19/2016	11:49 AM	17.65	17.65	17.62	17.62	17812
4/19/2016	11:50 AM	17.65	17.659	17.6437	17.65	6786
4/19/2016	11:51 AM	17.7	17.7	17.6499	17.6499	88243
4/19/2016	11:52 AM	17.74	17.74	17.706	17.709	23580
4/19/2016	11:53 AM	17.734	17.75	17.73	17.745	45074
4/19/2016	11:54 AM	17.75	17.75	17.72	17.74	18673
4/19/2016	11:55 AM	17.75	17.7599	17.73	17.75	10800
4/19/2016	11:56 AM	17.77	17.78	17.734	17.74	36563
4/19/2016	11:57 AM	17.7985	17.8	17.7683	17.77	23669
4/19/2016	11:58 AM	17.772	17.8	17.772	17.8	41411
4/19/2016	11:59 AM	17.77	17.7799	17.7699	17.7717	6240
4/19/2016	12:00 PM	17.8101	17.82	17.77	17.77	27923
4/19/2016	12:01 PM	17.8	17.825	17.8	17.82	16970
4/19/2016	12:02 PM	17.81	17.81	17.79	17.7901	23536
4/19/2016	12:03 PM	17.8101	17.815	17.8	17.8	10825
4/19/2016	12:04 PM	17.7908	17.82	17.7901	17.814	10144
4/19/2016	12:05 PM	17.8	17.8	17.7939	17.8	14930
4/19/2016	12:06 PM	17.81	17.83	17.807	17.807	48136
4/19/2016	12:07 PM	17.84	17.85	17.821	17.821	7486
4/19/2016	12:08 PM	17.84	17.855	17.835	17.845	4044
4/19/2016	12:09 PM	17.8336	17.85	17.8336	17.85	5890
4/19/2016	12:10 PM	17.84	17.845	17.8301	17.8301	6001
4/19/2016	12:11 PM	17.8599	17.86	17.84	17.8499	18848
4/19/2016	12:12 PM	17.86	17.87	17.85	17.85	10864
4/19/2016	12:13 PM	17.825	17.86	17.817	17.86	24340
4/19/2016	12:14 PM	17.8599	17.8599	17.83	17.83	17281
4/19/2016	12:15 PM	17.87	17.87	17.85	17.86	42568
4/19/2016	12:16 PM	17.8699	17.8799	17.86	17.87	10098
4/19/2016	12:17 PM	17.87	17.88	17.87	17.87	22710
4/19/2016	12:18 PM	17.879	17.879	17.8539	17.865	36354
4/19/2016	12:19 PM	17.87	17.889	17.8615	17.8784	32716
4/19/2016	12:20 PM	17.9	17.9	17.879	17.879	28327
4/19/2016	12:21 PM	17.88	17.91	17.88	17.9	72110
4/19/2016	12:22 PM	17.88	17.89	17.87	17.88	16445
4/19/2016	12:23 PM	17.89	17.91	17.881	17.881	17116
4/19/2016	12:24 PM	17.8836	17.901	17.88	17.9	22011
4/19/2016	12:25 PM	17.892	17.9	17.89	17.89	15050
4/19/2016	12:26 PM	17.899	17.91	17.89	17.9	22102
4/19/2016	12:27 PM	17.89	17.8974	17.882	17.8974	14200
4/19/2016	12:28 PM	17.88	17.9	17.88	17.8801	11932
4/19/2016	12:29 PM	17.862	17.88	17.86	17.88	51223
4/19/2016	12:30 PM	17.8535	17.86	17.84	17.86	36018
4/19/2016	12:31 PM	17.8694	17.8699	17.852	17.852	14400
4/19/2016	12:32 PM	17.864	17.87	17.86	17.86	26989
4/19/2016	12:33 PM	17.869	17.87	17.869	17.87	6214
4/19/2016	12:34 PM	17.85	17.86	17.845	17.86	17725
4/19/2016	12:35 PM	17.8631	17.8631	17.8599	17.8599	4500
4/19/2016	12:36 PM	17.86	17.8705	17.86	17.87	14702
4/19/2016	12:37 PM	17.86	17.87	17.85	17.85	9058
4/19/2016	12:38 PM	17.86	17.87	17.86	17.87	4104
4/19/2016	12:39 PM	17.8799	17.88	17.86	17.86	12520
4/19/2016	12:40 PM	17.86	17.88	17.86	17.879	8900
4/19/2016	12:41 PM	17.88	17.88	17.87	17.87	31688
4/19/2016	12:42 PM	17.88	17.8899	17.87	17.877	4149
4/19/2016	12:43 PM	17.88	17.8899	17.8711	17.8711	4518
4/19/2016	12:44 PM	17.91	17.91	17.9	17.9	10364
4/19/2016	12:45 PM	17.8854	17.9	17.875	17.9	8100
4/19/2016	12:46 PM	17.89	17.89	17.88	17.881	2800
4/19/2016	12:47 PM	17.92	17.92	17.89	17.89	17279
4/19/2016	12:48 PM	17.93	17.95	17.93	17.93	33723
4/19/2016	12:49 PM	17.94	17.9594	17.9206	17.9206	37464
4/19/2016	12:50 PM	17.94	17.94	17.9301	17.935	54758
4/19/2016	12:51 PM	17.9301	17.9399	17.93	17.935	11202
4/19/2016	12:52 PM	17.93	17.94	17.93	17.94	26754
4/19/2016	12:53 PM	17.9	17.935	17.9	17.934	24930
4/19/2016	12:54 PM	17.822	17.89	17.82	17.89	35061
4/19/2016	12:55 PM	17.8324	17.8355	17.8201	17.83	25878
4/19/2016	12:56 PM	17.83	17.8301	17.8289	17.83	11025
4/19/2016	12:57 PM	17.82	17.84	17.818	17.84	4806
4/19/2016	12:58 PM	17.8169	17.825	17.8043	17.81	37654
4/19/2016	12:59 PM	17.8	17.81	17.79	17.8001	38732
4/19/2016	1:00 PM	17.78	17.79	17.78	17.79	1349
4/19/2016	1:01 PM	17.79	17.7901	17.78	17.79	5100
4/19/2016	1:02 PM	17.7727	17.79	17.77	17.79	4023
4/19/2016	1:03 PM	17.78	17.785	17.77	17.776	9100
4/19/2016	1:04 PM	17.78	17.78	17.77	17.7758	4600
4/19/2016	1:05 PM	17.7899	17.7899	17.775	17.7775	7650
4/19/2016	1:06 PM	17.7962	17.8	17.78	17.78	69880
4/19/2016	1:07 PM	17.7899	17.79	17.78	17.79	12413
4/19/2016	1:08 PM	17.79	17.79	17.7708	17.78	26275
4/19/2016	1:09 PM	17.7634	17.78	17.76	17.78	4500
4/19/2016	1:10 PM	17.78	17.78	17.76	17.7699	5910
4/19/2016	1:11 PM	17.78	17.79	17.7795	17.78	94276
4/19/2016	1:12 PM	17.78	17.79	17.78	17.79	4032
4/19/2016	1:13 PM	17.79	17.79	17.7885	17.79	1187
4/19/2016	1:14 PM	17.78	17.78	17.771	17.78	53675
4/19/2016	1:15 PM	17.75	17.7701	17.74	17.77	35210
4/19/2016	1:16 PM	17.74	17.75	17.74	17.75	5914
4/19/2016	1:17 PM	17.7338	17.7442	17.73	17.74	21200
4/19/2016	1:18 PM	17.7428	17.7499	17.731	17.731	20701
4/19/2016	1:19 PM	17.77	17.77	17.7475	17.7475	8568
4/19/2016	1:20 PM	17.7701	17.78	17.77	17.78	14950
4/19/2016	1:21 PM	17.76	17.78	17.76	17.77	4700
4/19/2016	1:22 PM	17.75	17.7695	17.75	17.76	11800
4/19/2016	1:23 PM	17.7299	17.75	17.7299	17.75	4266
4/19/2016	1:24 PM	17.7395	17.7395	17.73	17.73	5500
4/19/2016	1:25 PM	17.73	17.7399	17.73	17.73	850
4/19/2016	1:26 PM	17.701	17.72	17.7	17.72	6012
4/19/2016	1:27 PM	17.69	17.7005	17.69	17.7005	27465
4/19/2016	1:28 PM	17.7	17.7	17.69	17.69	6047
4/19/2016	1:29 PM	17.6999	17.7001	17.6989	17.7001	3267
4/19/2016	1:30 PM	17.72	17.73	17.71	17.71	14930
4/19/2016	1:31 PM	17.71	17.72	17.71	17.72	24100
4/19/2016	1:32 PM	17.72	17.72	17.6983	17.7	11543
4/19/2016	1:33 PM	17.716	17.72	17.711	17.72	10265
4/19/2016	1:34 PM	17.6801	17.71	17.6801	17.71	2417
4/19/2016	1:35 PM	17.71	17.71	17.6831	17.6831	11690
4/19/2016	1:36 PM	17.73	17.73	17.72	17.72	12530
4/19/2016	1:37 PM	17.7399	17.7399	17.7201	17.73	12300
4/19/2016	1:38 PM	17.73	17.7499	17.73	17.74	7063
4/19/2016	1:39 PM	17.7326	17.7499	17.7326	17.74	16000
4/19/2016	1:40 PM	17.7458	17.7458	17.7399	17.74	4950
4/19/2016	1:41 PM	17.7399	17.75	17.7399	17.75	17053
4/19/2016	1:42 PM	17.75	17.759	17.7335	17.7399	4735
4/19/2016	1:43 PM	17.75	17.7605	17.75	17.76	3165
4/19/2016	1:44 PM	17.73	17.74	17.72	17.74	11051
4/19/2016	1:45 PM	17.73	17.7399	17.73	17.7399	5524
4/19/2016	1:46 PM	17.73	17.733	17.73	17.733	1233
4/19/2016	1:47 PM	17.69	17.723	17.68	17.723	75966
4/19/2016	1:48 PM	17.7	17.7	17.69	17.69	2500
4/19/2016	1:49 PM	17.661	17.7	17.66	17.7	43714
4/19/2016	1:50 PM	17.651	17.67	17.65	17.67	28741
4/19/2016	1:51 PM	17.66	17.66	17.6522	17.66	6574
4/19/2016	1:52 PM	17.66	17.66	17.66	17.66	2700
4/19/2016	1:53 PM	17.66	17.671	17.66	17.66	10950
4/19/2016	1:54 PM	17.665	17.665	17.6605	17.6605	550
4/19/2016	1:55 PM	17.6401	17.66	17.6401	17.66	3478
4/19/2016	1:56 PM	17.6399	17.6399	17.63	17.6301	18186
4/19/2016	1:57 PM	17.65	17.65	17.63	17.6305	1100
4/19/2016	1:58 PM	17.66	17.6699	17.65	17.65	4695
4/19/2016	1:59 PM	17.65	17.66	17.65	17.66	3000
4/19/2016	2:00 PM	17.65	17.66	17.65	17.66	3100
4/19/2016	2:01 PM	17.64	17.6462	17.64	17.6462	5472
4/19/2016	2:02 PM	17.6	17.63	17.5901	17.63	38475
4/19/2016	2:03 PM	17.61	17.62	17.61	17.61	57378
4/19/2016	2:04 PM	17.625	17.625	17.6199	17.6199	1059
4/19/2016	2:05 PM	17.64	17.64	17.63	17.63	3000
4/19/2016	2:06 PM	17.66	17.669	17.65	17.65	3477
4/19/2016	2:07 PM	17.67	17.67	17.67	17.67	1225
4/19/2016	2:08 PM	17.67	17.67	17.6663	17.67	1700
4/19/2016	2:09 PM	17.674	17.68	17.674	17.68	7386
4/19/2016	2:10 PM	17.66	17.665	17.66	17.66	11900
4/19/2016	2:11 PM	17.64	17.65	17.64	17.65	6400
4/19/2016	2:12 PM	17.65	17.67	17.65	17.66	22915
4/19/2016	2:13 PM	17.65	17.65	17.63	17.64	59913
4/19/2016	2:14 PM	17.65	17.655	17.65	17.65	13600
4/19/2016	2:15 PM	17.65	17.65	17.64	17.65	1300
4/19/2016	2:16 PM	17.64	17.65	17.64	17.65	900
4/19/2016	2:17 PM	17.64	17.65	17.64	17.65	1600
4/19/2016	2:19 PM	17.63	17.63	17.63	17.63	2600
4/19/2016	2:20 PM	17.659	17.659	17.64	17.64	1500
4/19/2016	2:21 PM	17.65	17.66	17.65	17.659	3300
4/19/2016	2:22 PM	17.6301	17.64	17.6301	17.64	890
4/19/2016	2:23 PM	17.65	17.65	17.64	17.64	4300
4/19/2016	2:24 PM	17.64	17.6499	17.64	17.6499	7900
4/19/2016	2:25 PM	17.6538	17.6538	17.64	17.64	1500
4/19/2016	2:26 PM	17.69	17.69	17.66	17.66	4300
4/19/2016	2:27 PM	17.68	17.68	17.6762	17.68	30137
4/19/2016	2:28 PM	17.68	17.68	17.67	17.6795	13200
4/19/2016	2:29 PM	17.67	17.67	17.66	17.67	1259
4/19/2016	2:30 PM	17.7162	17.7162	17.67	17.67	16749
4/19/2016	2:31 PM	17.71	17.72	17.705	17.7106	19452
4/19/2016	2:32 PM	17.69	17.7061	17.69	17.7061	9033
4/19/2016	2:33 PM	17.69	17.69	17.69	17.69	200
4/19/2016	2:34 PM	17.7	17.7	17.7	17.7	3904
4/19/2016	2:35 PM	17.72	17.72	17.7	17.7	27900
4/19/2016	2:36 PM	17.74	17.74	17.72	17.72	6100
4/19/2016	2:37 PM	17.735	17.74	17.73	17.735	15340
4/19/2016	2:39 PM	17.725	17.729	17.72	17.729	3640
4/19/2016	2:40 PM	17.72	17.73	17.72	17.73	2782
4/19/2016	2:41 PM	17.71	17.71	17.71	17.71	400
4/19/2016	2:42 PM	17.69	17.705	17.69	17.7	26676
4/19/2016	2:43 PM	17.69	17.695	17.69	17.69	7673
4/19/2016	2:44 PM	17.67	17.68	17.67	17.68	8000
4/19/2016	2:45 PM	17.68	17.695	17.675	17.675	16080
4/19/2016	2:46 PM	17.69	17.69	17.6799	17.6799	2000
4/19/2016	2:47 PM	17.6994	17.6994	17.69	17.69	3550
4/19/2016	2:48 PM	17.69	17.69	17.68	17.69	1150
4/19/2016	2:49 PM	17.69	17.69	17.69	17.69	2630
4/19/2016	2:50 PM	17.66	17.69	17.65	17.68	19947
4/19/2016	2:51 PM	17.66	17.66	17.6563	17.66	6378
4/19/2016	2:52 PM	17.68	17.68	17.66	17.66	2500
4/19/2016	2:53 PM	17.6899	17.69	17.68	17.69	3790
4/19/2016	2:54 PM	17.67	17.68	17.67	17.68	3600
4/19/2016	2:55 PM	17.67	17.68	17.67	17.68	1694
4/19/2016	2:56 PM	17.67	17.67	17.6673	17.6673	1050
4/19/2016	2:57 PM	17.67	17.6775	17.67	17.6775	2200
4/19/2016	2:58 PM	17.67	17.67	17.67	17.67	500
4/19/2016	2:59 PM	17.69	17.69	17.6501	17.66	8681
4/19/2016	3:00 PM	17.725	17.73	17.7	17.7	12463
4/19/2016	3:01 PM	17.77	17.77	17.73	17.739	11310
4/19/2016	3:02 PM	17.7737	17.78	17.7699	17.77	19250
4/19/2016	3:03 PM	17.75	17.78	17.75	17.78	6950
4/19/2016	3:04 PM	17.743	17.765	17.743	17.76	13700
4/19/2016	3:05 PM	17.74	17.74	17.7305	17.7305	7300
4/19/2016	3:06 PM	17.73	17.75	17.73	17.75	10453
4/19/2016	3:07 PM	17.71	17.72	17.71	17.72	3735
4/19/2016	3:08 PM	17.71	17.72	17.71	17.71	1300
4/19/2016	3:09 PM	17.71	17.72	17.71	17.72	6735
4/19/2016	3:10 PM	17.725	17.725	17.7163	17.7165	1655
4/19/2016	3:11 PM	17.71	17.7299	17.71	17.72	7780
4/19/2016	3:12 PM	17.7	17.71	17.69	17.71	7000
4/19/2016	3:13 PM	17.705	17.72	17.7	17.7	4681
4/19/2016	3:14 PM	17.69	17.7	17.6701	17.7	104594
4/19/2016	3:15 PM	17.67	17.69	17.66	17.69	13507
4/19/2016	3:16 PM	17.67	17.67	17.65	17.66	9552
4/19/2016	3:17 PM	17.68	17.68	17.6763	17.68	19093
4/19/2016	3:18 PM	17.681	17.7	17.681	17.69	15703
4/19/2016	3:19 PM	17.68	17.6805	17.68	17.68	1012
4/19/2016	3:20 PM	17.68	17.68	17.67	17.67	7687
4/19/2016	3:21 PM	17.69	17.69	17.69	17.69	1100
4/19/2016	3:22 PM	17.68	17.69	17.68	17.69	2622
4/19/2016	3:23 PM	17.68	17.6873	17.68	17.68	3300
4/19/2016	3:24 PM	17.65	17.68	17.65	17.68	8118
4/19/2016	3:25 PM	17.66	17.6633	17.66	17.66	3107
4/19/2016	3:26 PM	17.6598	17.6598	17.64	17.65	7215
4/19/2016	3:27 PM	17.65	17.655	17.65	17.655	1500
4/19/2016	3:28 PM	17.66	17.66	17.6401	17.65	10268
4/19/2016	3:29 PM	17.69	17.7	17.67	17.67	5200
4/19/2016	3:30 PM	17.67	17.69	17.67	17.69	12917
4/19/2016	3:31 PM	17.63	17.669	17.63	17.669	11670
4/19/2016	3:32 PM	17.6201	17.6334	17.615	17.6334	29434
4/19/2016	3:33 PM	17.625	17.6342	17.61	17.62	27555
4/19/2016	3:34 PM	17.64	17.6538	17.63	17.63	15341
4/19/2016	3:35 PM	17.64	17.65	17.64	17.65	13600
4/19/2016	3:36 PM	17.65	17.65	17.64	17.64	2300
4/19/2016	3:37 PM	17.65	17.65	17.65	17.65	600
4/19/2016	3:38 PM	17.66	17.66	17.65	17.65	22799
4/19/2016	3:39 PM	17.64	17.65	17.64	17.65	2300
4/19/2016	3:40 PM	17.63	17.645	17.62	17.64	23079
4/19/2016	3:41 PM	17.645	17.65	17.63	17.63	6721
4/19/2016	3:42 PM	17.64	17.65	17.64	17.65	9076
4/19/2016	3:43 PM	17.64	17.65	17.64	17.64	3534
4/19/2016	3:44 PM	17.6405	17.65	17.6399	17.64	12268
4/19/2016	3:45 PM	17.6699	17.675	17.64	17.64	25895
4/19/2016	3:46 PM	17.675	17.68	17.659	17.6653	21194
4/19/2016	3:47 PM	17.68	17.69	17.677	17.677	7090
4/19/2016	3:48 PM	17.68	17.69	17.67	17.68	5362
4/19/2016	3:49 PM	17.67	17.6801	17.67	17.68	4460
4/19/2016	3:50 PM	17.67	17.68	17.665	17.67	10025
4/19/2016	3:51 PM	17.6663	17.67	17.65	17.67	17900
4/19/2016	3:52 PM	17.65	17.6742	17.65	17.6638	9446
4/19/2016	3:53 PM	17.68	17.69	17.65	17.65	19789
4/19/2016	3:54 PM	17.7	17.71	17.6875	17.6875	8644
4/19/2016	3:55 PM	17.7	17.705	17.7	17.7001	2364
4/19/2016	3:56 PM	17.7169	17.72	17.6969	17.7	9801
4/19/2016	3:57 PM	17.71	17.7215	17.71	17.715	18184
4/19/2016	3:58 PM	17.715	17.72	17.695	17.71	23177
4/19/2016	3:59 PM	17.715	17.7258	17.7099	17.71	98941
4/19/2016	4:00 PM	17.705	17.719	17.69	17.715	308643
4/20/2016	9:31 AM	17.6774	17.7	17.67	17.68	22652
4/20/2016	9:32 AM	17.65	17.67	17.65	17.67	63447
4/20/2016	9:33 AM	17.72	17.72	17.6675	17.67	14810
4/20/2016	9:34 AM	17.74	17.7699	17.7299	17.75	31447
4/20/2016	9:35 AM	17.7487	17.7487	17.71	17.7139	10514
4/20/2016	9:36 AM	17.74	17.77	17.74	17.7539	24350
4/20/2016	9:37 AM	17.75	17.751	17.74	17.75	21950
4/20/2016	9:38 AM	17.79	17.7911	17.75	17.75	20868
4/20/2016	9:39 AM	17.799	17.8	17.78	17.791	42060
4/20/2016	9:40 AM	17.8	17.84	17.7821	17.79	61528
4/20/2016	9:41 AM	17.8337	17.8374	17.8	17.8	24287
4/20/2016	9:42 AM	17.8485	17.85	17.82	17.84	41285
4/20/2016	9:43 AM	17.8573	17.87	17.8465	17.8465	41659
4/20/2016	9:44 AM	17.81	17.8599	17.81	17.85	36012
4/20/2016	9:45 AM	17.8024	17.82	17.8001	17.82	24510
4/20/2016	9:46 AM	17.78	17.82	17.78	17.816	28205
4/20/2016	9:47 AM	17.79	17.81	17.78	17.78	51557
4/20/2016	9:48 AM	17.8	17.81	17.8	17.81	5135
4/20/2016	9:49 AM	17.7713	17.8	17.7701	17.8	21587
4/20/2016	9:50 AM	17.74	17.78	17.74	17.78	75510
4/20/2016	9:51 AM	17.71	17.74	17.69	17.74	41215
4/20/2016	9:52 AM	17.67	17.7	17.66	17.7	54198
4/20/2016	9:53 AM	17.64	17.6691	17.6232	17.66	9065
4/20/2016	9:54 AM	17.61	17.6401	17.59	17.6401	26888
4/20/2016	9:55 AM	17.6066	17.61	17.5815	17.6099	27541
4/20/2016	9:56 AM	17.55	17.61	17.54	17.61	69158
4/20/2016	9:57 AM	17.58	17.58	17.55	17.55	4700
4/20/2016	9:58 AM	17.58	17.5899	17.5799	17.58	10850
4/20/2016	9:59 AM	17.59	17.59	17.58	17.58	11600
4/20/2016	10:00 AM	17.61	17.61	17.5901	17.5901	49035
4/20/2016	10:01 AM	17.63	17.63	17.61	17.61	3950
4/20/2016	10:02 AM	17.62	17.62	17.61	17.62	8192
4/20/2016	10:03 AM	17.62	17.63	17.6	17.605	6550
4/20/2016	10:04 AM	17.61	17.62	17.6	17.62	9753
4/20/2016	10:05 AM	17.63	17.6599	17.62	17.62	9454
4/20/2016	10:06 AM	17.61	17.63	17.61	17.63	21261
4/20/2016	10:07 AM	17.64	17.64	17.61	17.61	32703
4/20/2016	10:08 AM	17.64	17.64	17.62	17.63	23200
4/20/2016	10:09 AM	17.63	17.6399	17.61	17.63	8046
4/20/2016	10:10 AM	17.63	17.63	17.62	17.62	12500
4/20/2016	10:11 AM	17.63	17.6401	17.63	17.64	27985
4/20/2016	10:12 AM	17.58	17.63	17.57	17.63	59300
4/20/2016	10:13 AM	17.58	17.6	17.58	17.59	8230
4/20/2016	10:14 AM	17.5963	17.6	17.58	17.58	4019
4/20/2016	10:15 AM	17.58	17.59	17.5767	17.59	18184
4/20/2016	10:16 AM	17.57	17.58	17.57	17.5799	22168
4/20/2016	10:17 AM	17.59	17.59	17.56	17.5699	9400
4/20/2016	10:18 AM	17.5899	17.59	17.57	17.58	20144
4/20/2016	10:19 AM	17.63	17.63	17.59	17.59	18305
4/20/2016	10:20 AM	17.6199	17.6211	17.61	17.62	3600
4/20/2016	10:21 AM	17.6101	17.6262	17.61	17.62	18850
4/20/2016	10:22 AM	17.606	17.64	17.6	17.62	40042
4/20/2016	10:23 AM	17.64	17.66	17.6068	17.6068	26270
4/20/2016	10:24 AM	17.66	17.67	17.635	17.64	47301
4/20/2016	10:25 AM	17.66	17.675	17.65	17.66	20700
4/20/2016	10:26 AM	17.68	17.7096	17.665	17.6699	35686
4/20/2016	10:27 AM	17.69	17.709	17.68	17.68	44251
4/20/2016	10:28 AM	17.72	17.73	17.69	17.7	32213
4/20/2016	10:29 AM	17.7001	17.73	17.6937	17.72	30034
4/20/2016	10:30 AM	17.7	17.7199	17.7	17.71	6900
4/20/2016	10:31 AM	17.68	17.6873	17.66	17.68	18516
4/20/2016	10:32 AM	17.69	17.7	17.67	17.7	10233
4/20/2016	10:33 AM	17.67	17.69	17.67	17.69	18478
4/20/2016	10:34 AM	17.65	17.68	17.65	17.67	22114
4/20/2016	10:35 AM	17.6499	17.66	17.64	17.65	31729
4/20/2016	10:36 AM	17.68	17.68	17.67	17.67	2500
4/20/2016	10:37 AM	17.6799	17.69	17.6799	17.69	6276
4/20/2016	10:38 AM	17.765	17.765	17.68	17.68	17173
4/20/2016	10:39 AM	17.75	17.778	17.75	17.7673	37190
4/20/2016	10:40 AM	17.76	17.77	17.75	17.75	15490
4/20/2016	10:41 AM	17.8	17.8	17.779	17.779	16657
4/20/2016	10:42 AM	17.764	17.8	17.764	17.7976	14991
4/20/2016	10:43 AM	17.78	17.78	17.7527	17.76	23022
4/20/2016	10:44 AM	17.78	17.78	17.77	17.77	12300
4/20/2016	10:45 AM	17.7799	17.79	17.77	17.78	19409
4/20/2016	10:46 AM	17.77	17.8	17.77	17.78	22891
4/20/2016	10:47 AM	17.77	17.77	17.753	17.76	10783
4/20/2016	10:48 AM	17.74	17.77	17.74	17.77	5967
4/20/2016	10:49 AM	17.741	17.7601	17.74	17.7479	35724
4/20/2016	10:50 AM	17.74	17.74	17.729	17.74	6841
4/20/2016	10:51 AM	17.76	17.76	17.73	17.7406	45716
4/20/2016	10:52 AM	17.74	17.76	17.73	17.76	30200
4/20/2016	10:53 AM	17.7524	17.7699	17.74	17.74	12950
4/20/2016	10:54 AM	17.7591	17.76	17.75	17.76	15293
4/20/2016	10:55 AM	17.74	17.76	17.74	17.75	4588
4/20/2016	10:56 AM	17.7	17.74	17.7	17.74	16545
4/20/2016	10:57 AM	17.67	17.7	17.66	17.7	39180
4/20/2016	10:58 AM	17.68	17.68	17.6638	17.6699	3974
4/20/2016	10:59 AM	17.68	17.68	17.68	17.68	5900
4/20/2016	11:00 AM	17.6501	17.67	17.65	17.67	36486
4/20/2016	11:01 AM	17.66	17.66	17.6416	17.6499	11592
4/20/2016	11:02 AM	17.68	17.68	17.66	17.66	9100
4/20/2016	11:03 AM	17.67	17.68	17.67	17.68	2232
4/20/2016	11:04 AM	17.66	17.67	17.66	17.67	17833
4/20/2016	11:05 AM	17.67	17.67	17.66	17.66	2433
4/20/2016	11:06 AM	17.65	17.67	17.65	17.66	7680
4/20/2016	11:07 AM	17.64	17.64	17.63	17.64	16374
4/20/2016	11:08 AM	17.6	17.64	17.59	17.63	52544
4/20/2016	11:09 AM	17.58	17.6073	17.57	17.6073	40600
4/20/2016	11:10 AM	17.5727	17.5727	17.5699	17.57	6550
4/20/2016	11:11 AM	17.5699	17.5745	17.5699	17.57	11266
4/20/2016	11:12 AM	17.5624	17.5624	17.55	17.56	11539
4/20/2016	11:13 AM	17.575	17.5899	17.57	17.57	17588
4/20/2016	11:14 AM	17.5899	17.5899	17.57	17.57	2300
4/20/2016	11:15 AM	17.56	17.5874	17.56	17.5874	45623
4/20/2016	11:16 AM	17.54	17.55	17.54	17.55	9257
4/20/2016	11:17 AM	17.53	17.53	17.52	17.53	16714
4/20/2016	11:18 AM	17.53	17.53	17.53	17.53	3400
4/20/2016	11:19 AM	17.5227	17.53	17.52	17.53	12500
4/20/2016	11:20 AM	17.5101	17.52	17.51	17.52	17731
4/20/2016	11:21 AM	17.47	17.5	17.47	17.5	36218
4/20/2016	11:22 AM	17.48	17.489	17.47	17.47	13501
4/20/2016	11:23 AM	17.47	17.484	17.47	17.48	8723
4/20/2016	11:24 AM	17.44	17.47	17.44	17.47	54268
4/20/2016	11:25 AM	17.47	17.479	17.4438	17.45	15674
4/20/2016	11:26 AM	17.45	17.45	17.43	17.45	41257
4/20/2016	11:27 AM	17.46	17.46	17.4532	17.46	5200
4/20/2016	11:28 AM	17.46	17.46	17.4501	17.46	32090
4/20/2016	11:29 AM	17.44	17.46	17.44	17.46	6900
4/20/2016	11:30 AM	17.46	17.46	17.44	17.44	6400
4/20/2016	11:31 AM	17.47	17.48	17.46	17.46	18425
4/20/2016	11:32 AM	17.48	17.48	17.47	17.47	9350
4/20/2016	11:33 AM	17.48	17.4892	17.47	17.4892	15555
4/20/2016	11:34 AM	17.47	17.48	17.47	17.48	2700
4/20/2016	11:35 AM	17.48	17.49	17.47	17.47	51803
4/20/2016	11:36 AM	17.46	17.47	17.46	17.47	63645
4/20/2016	11:37 AM	17.47	17.47	17.46	17.47	2574
4/20/2016	11:38 AM	17.47	17.47	17.4601	17.47	7200
4/20/2016	11:39 AM	17.45	17.4799	17.45	17.4799	8845
4/20/2016	11:40 AM	17.46	17.46	17.459	17.46	4720
4/20/2016	11:41 AM	17.4442	17.4663	17.4442	17.4663	2846
4/20/2016	11:42 AM	17.4699	17.4699	17.45	17.45	4000
4/20/2016	11:43 AM	17.46	17.47	17.46	17.4685	7900
4/20/2016	11:44 AM	17.47	17.47	17.47	17.47	1328
4/20/2016	11:45 AM	17.46	17.4657	17.4501	17.451	2700
4/20/2016	11:46 AM	17.4441	17.45	17.43	17.45	10278
4/20/2016	11:47 AM	17.446	17.46	17.446	17.45	13323
4/20/2016	11:48 AM	17.45	17.4585	17.45	17.45	10750
4/20/2016	11:49 AM	17.441	17.46	17.441	17.45	5100
4/20/2016	11:50 AM	17.46	17.46	17.449	17.45	47799
4/20/2016	11:51 AM	17.46	17.46	17.455	17.455	1900
4/20/2016	11:52 AM	17.49	17.49	17.465	17.4677	31199
4/20/2016	11:53 AM	17.496	17.5	17.48	17.4899	141066
4/20/2016	11:54 AM	17.51	17.51	17.5	17.5	6765
4/20/2016	11:55 AM	17.5	17.51	17.5	17.51	6923
4/20/2016	11:56 AM	17.49	17.4999	17.49	17.49	10870
4/20/2016	11:57 AM	17.4735	17.4899	17.4735	17.481	4552
4/20/2016	11:58 AM	17.49	17.5	17.49	17.49	5700
4/20/2016	11:59 AM	17.49	17.49	17.4865	17.4865	3700
4/20/2016	12:00 PM	17.51	17.52	17.4968	17.5	10753
4/20/2016	12:01 PM	17.5199	17.52	17.5	17.51	4725
4/20/2016	12:02 PM	17.5	17.52	17.5	17.52	4400
4/20/2016	12:03 PM	17.49	17.5	17.49	17.5	4300
4/20/2016	12:04 PM	17.5	17.5	17.485	17.489	4100
4/20/2016	12:05 PM	17.5	17.5	17.5	17.5	1200
4/20/2016	12:06 PM	17.48	17.49	17.48	17.49	8850
4/20/2016	12:07 PM	17.49	17.49	17.48	17.48	4166
4/20/2016	12:08 PM	17.5	17.51	17.49	17.49	7600
4/20/2016	12:09 PM	17.509	17.51	17.509	17.51	10200
4/20/2016	12:10 PM	17.5	17.51	17.5	17.51	6400
4/20/2016	12:11 PM	17.5	17.5001	17.5	17.5	8334
4/20/2016	12:12 PM	17.5392	17.5392	17.5	17.5	27093
4/20/2016	12:13 PM	17.5365	17.54	17.53	17.54	550
4/20/2016	12:14 PM	17.54	17.54	17.532	17.532	1600
4/20/2016	12:15 PM	17.535	17.54	17.53	17.54	2800
4/20/2016	12:16 PM	17.54	17.55	17.53	17.53	21065
4/20/2016	12:17 PM	17.525	17.54	17.525	17.54	8025
4/20/2016	12:18 PM	17.52	17.52	17.52	17.52	200
4/20/2016	12:19 PM	17.52	17.53	17.52	17.53	4300
4/20/2016	12:20 PM	17.52	17.53	17.52	17.52	1800
4/20/2016	12:21 PM	17.55	17.55	17.53	17.53	4971
4/20/2016	12:22 PM	17.54	17.55	17.54	17.55	3800
4/20/2016	12:23 PM	17.545	17.55	17.54	17.544	1100
4/20/2016	12:24 PM	17.55	17.55	17.54	17.54	46025
4/20/2016	12:25 PM	17.53	17.55	17.53	17.55	11337
4/20/2016	12:26 PM	17.53	17.53	17.53	17.53	200
4/20/2016	12:27 PM	17.5399	17.5399	17.5399	17.5399	2900
4/20/2016	12:28 PM	17.52	17.53	17.52	17.53	4946
4/20/2016	12:29 PM	17.52	17.52	17.52	17.52	1725
4/20/2016	12:30 PM	17.51	17.526	17.51	17.526	6418
4/20/2016	12:31 PM	17.52	17.52	17.51	17.51	650
4/20/2016	12:32 PM	17.53	17.54	17.53	17.53	12800
4/20/2016	12:33 PM	17.5289	17.54	17.5289	17.54	600
4/20/2016	12:34 PM	17.509	17.52	17.5	17.52	6820
4/20/2016	12:35 PM	17.51	17.51	17.51	17.51	100
4/20/2016	12:36 PM	17.5	17.5099	17.4989	17.5099	4100
4/20/2016	12:37 PM	17.51	17.51	17.51	17.51	902
4/20/2016	12:38 PM	17.505	17.52	17.5	17.52	5450
4/20/2016	12:39 PM	17.48	17.505	17.48	17.5	10700
4/20/2016	12:40 PM	17.46	17.48	17.46	17.48	24185
4/20/2016	12:41 PM	17.46	17.467	17.46	17.467	4228
4/20/2016	12:42 PM	17.47	17.47	17.4673	17.4699	5192
4/20/2016	12:43 PM	17.47	17.47	17.464	17.464	15271
4/20/2016	12:44 PM	17.46	17.46	17.46	17.46	8861
4/20/2016	12:45 PM	17.46	17.46	17.45	17.46	14467
4/20/2016	12:46 PM	17.47	17.47	17.46	17.46	700
4/20/2016	12:47 PM	17.47	17.4799	17.4637	17.4637	1693
4/20/2016	12:48 PM	17.49	17.5	17.48	17.48	14336
4/20/2016	12:49 PM	17.48	17.48	17.48	17.48	700
4/20/2016	12:51 PM	17.5001	17.51	17.49	17.49	10653
4/20/2016	12:52 PM	17.51	17.515	17.5	17.5	6920
4/20/2016	12:53 PM	17.51	17.51	17.51	17.51	2000
4/20/2016	12:54 PM	17.51	17.515	17.5073	17.51	2507
4/20/2016	12:55 PM	17.53	17.53	17.5189	17.5189	17902
4/20/2016	12:56 PM	17.5299	17.53	17.51	17.52	6021
4/20/2016	12:57 PM	17.52	17.52	17.519	17.52	1900
4/20/2016	12:58 PM	17.51	17.52	17.51	17.52	10000
4/20/2016	12:59 PM	17.51	17.51	17.51	17.51	600
4/20/2016	1:00 PM	17.52	17.52	17.51	17.52	4800
4/20/2016	1:01 PM	17.51	17.51	17.505	17.51	19616
4/20/2016	1:02 PM	17.49	17.5	17.49	17.5	6571
4/20/2016	1:03 PM	17.4942	17.5	17.4942	17.5	1555
4/20/2016	1:04 PM	17.49	17.49	17.49	17.49	100
4/20/2016	1:05 PM	17.49	17.51	17.49	17.5	2544
4/20/2016	1:06 PM	17.5	17.51	17.4901	17.5	2469
4/20/2016	1:07 PM	17.5301	17.54	17.51	17.51	12484
4/20/2016	1:08 PM	17.56	17.56	17.54	17.54	5508
4/20/2016	1:09 PM	17.566	17.57	17.5538	17.5599	12895
4/20/2016	1:10 PM	17.57	17.575	17.57	17.57	1830
4/20/2016	1:11 PM	17.56	17.56	17.56	17.56	2170
4/20/2016	1:12 PM	17.57	17.57	17.55	17.55	950
4/20/2016	1:13 PM	17.561	17.57	17.56	17.57	4350
4/20/2016	1:14 PM	17.55	17.56	17.55	17.56	1109
4/20/2016	1:15 PM	17.55	17.55	17.55	17.55	300
4/20/2016	1:16 PM	17.545	17.55	17.54	17.54	32263
4/20/2016	1:17 PM	17.55	17.55	17.55	17.55	3793
4/20/2016	1:18 PM	17.53	17.54	17.52	17.54	2429
4/20/2016	1:19 PM	17.53	17.53	17.53	17.53	4200
4/20/2016	1:20 PM	17.54	17.54	17.54	17.54	800
4/20/2016	1:21 PM	17.5389	17.55	17.5389	17.54	10890
4/20/2016	1:22 PM	17.52	17.53	17.511	17.53	2050
4/20/2016	1:23 PM	17.54	17.54	17.53	17.53	7238
4/20/2016	1:24 PM	17.54	17.54	17.5301	17.54	1440
4/20/2016	1:25 PM	17.52	17.52	17.52	17.52	200
4/20/2016	1:26 PM	17.53	17.53	17.53	17.53	600
4/20/2016	1:27 PM	17.53	17.5399	17.53	17.53	2200
4/20/2016	1:28 PM	17.5301	17.56	17.53	17.53	23567
4/20/2016	1:29 PM	17.53	17.54	17.53	17.54	4200
4/20/2016	1:30 PM	17.53	17.53	17.52	17.53	3200
4/20/2016	1:31 PM	17.51	17.529	17.51	17.529	1515
4/20/2016	1:32 PM	17.51	17.511	17.51	17.511	6300
4/20/2016	1:33 PM	17.51	17.51	17.51	17.51	900
4/20/2016	1:34 PM	17.51	17.51	17.51	17.51	963
4/20/2016	1:35 PM	17.5001	17.5001	17.48	17.5	23951
4/20/2016	1:36 PM	17.52	17.52	17.5001	17.5001	3871
4/20/2016	1:37 PM	17.535	17.535	17.519	17.519	4675
4/20/2016	1:38 PM	17.53	17.54	17.53	17.54	300
4/20/2016	1:39 PM	17.52	17.52	17.52	17.52	202
4/20/2016	1:40 PM	17.51	17.51	17.51	17.51	1105
4/20/2016	1:41 PM	17.52	17.52	17.52	17.52	100
4/20/2016	1:42 PM	17.5101	17.52	17.5101	17.52	1550
4/20/2016	1:43 PM	17.5269	17.5269	17.52	17.52	600
4/20/2016	1:44 PM	17.5299	17.53	17.5299	17.53	3197
4/20/2016	1:45 PM	17.52	17.52	17.52	17.52	1346
4/20/2016	1:46 PM	17.511	17.52	17.511	17.52	4000
4/20/2016	1:47 PM	17.52	17.52	17.512	17.512	1900
4/20/2016	1:48 PM	17.5	17.52	17.49	17.52	42718
4/20/2016	1:49 PM	17.5	17.51	17.49	17.5	15505
4/20/2016	1:50 PM	17.49	17.51	17.49	17.5	24000
4/20/2016	1:51 PM	17.494	17.5	17.494	17.5	5100
4/20/2016	1:52 PM	17.47	17.49	17.47	17.49	36015
4/20/2016	1:53 PM	17.4664	17.47	17.4601	17.47	1950
4/20/2016	1:54 PM	17.47	17.47	17.462	17.47	1860
4/20/2016	1:55 PM	17.47	17.47	17.469	17.47	3200
4/20/2016	1:56 PM	17.47	17.47	17.46	17.47	10446
4/20/2016	1:57 PM	17.47	17.48	17.47	17.48	6757
4/20/2016	1:58 PM	17.49	17.49	17.479	17.48	4248
4/20/2016	1:59 PM	17.49	17.5	17.49	17.4962	7314
4/20/2016	2:00 PM	17.51	17.51	17.49	17.49	3742
4/20/2016	2:01 PM	17.51	17.51	17.5	17.5099	3800
4/20/2016	2:02 PM	17.5	17.5	17.5	17.5	1200
4/20/2016	2:03 PM	17.52	17.52	17.51	17.51	5000
4/20/2016	2:04 PM	17.51	17.51	17.51	17.51	1500
4/20/2016	2:05 PM	17.51	17.51	17.5001	17.5001	3080
4/20/2016	2:06 PM	17.51	17.51	17.5001	17.5064	4649
4/20/2016	2:07 PM	17.52	17.52	17.5101	17.52	2066
4/20/2016	2:10 PM	17.51	17.52	17.51	17.52	4205
4/20/2016	2:11 PM	17.51	17.51	17.51	17.51	200
4/20/2016	2:12 PM	17.5	17.51	17.5	17.51	910
4/20/2016	2:13 PM	17.5	17.5	17.5	17.5	200
4/20/2016	2:14 PM	17.5	17.5	17.5	17.5	1100
4/20/2016	2:15 PM	17.5	17.509	17.5	17.509	900
4/20/2016	2:16 PM	17.49	17.497	17.49	17.497	3700
4/20/2016	2:17 PM	17.4799	17.48	17.47	17.48	5220
4/20/2016	2:18 PM	17.46	17.4736	17.46	17.4736	8472
4/20/2016	2:19 PM	17.47	17.47	17.46	17.46	1925
4/20/2016	2:20 PM	17.47	17.47	17.47	17.47	4300
4/20/2016	2:21 PM	17.47	17.47	17.4601	17.4601	1300
4/20/2016	2:22 PM	17.44	17.47	17.44	17.46	9541
4/20/2016	2:23 PM	17.415	17.4436	17.41	17.44	42131
4/20/2016	2:24 PM	17.43	17.43	17.4	17.4142	30840
4/20/2016	2:25 PM	17.45	17.455	17.4368	17.4399	25502
4/20/2016	2:26 PM	17.45	17.46	17.45	17.45	7853
4/20/2016	2:27 PM	17.45	17.47	17.45	17.46	11724
4/20/2016	2:28 PM	17.45	17.46	17.45	17.454	10400
4/20/2016	2:29 PM	17.46	17.4661	17.4501	17.4501	2102
4/20/2016	2:30 PM	17.47	17.47	17.46	17.46	2901
4/20/2016	2:31 PM	17.456	17.48	17.45	17.48	16295
4/20/2016	2:32 PM	17.46	17.4699	17.4537	17.4537	8950
4/20/2016	2:33 PM	17.455	17.455	17.455	17.455	3000
4/20/2016	2:34 PM	17.4532	17.4532	17.45	17.45	6300
4/20/2016	2:35 PM	17.45	17.4599	17.45	17.4501	9569
4/20/2016	2:36 PM	17.4574	17.46	17.45	17.459	4980
4/20/2016	2:37 PM	17.46	17.46	17.45	17.45	800
4/20/2016	2:38 PM	17.45	17.47	17.45	17.47	28101
4/20/2016	2:39 PM	17.453	17.46	17.45	17.45	7940
4/20/2016	2:40 PM	17.47	17.47	17.46	17.46	8311
4/20/2016	2:41 PM	17.4665	17.4665	17.46	17.46	300
4/20/2016	2:42 PM	17.46	17.47	17.46	17.469	6400
4/20/2016	2:43 PM	17.45	17.45	17.45	17.45	9000
4/20/2016	2:44 PM	17.45	17.45	17.44	17.4401	8850
4/20/2016	2:45 PM	17.45	17.46	17.45	17.46	24500
4/20/2016	2:46 PM	17.46	17.46	17.45	17.46	1500
4/20/2016	2:47 PM	17.47	17.47	17.47	17.47	3822
4/20/2016	2:48 PM	17.48	17.48	17.47	17.47	1654
4/20/2016	2:49 PM	17.499	17.5	17.48	17.4864	15176
4/20/2016	2:50 PM	17.49	17.5	17.49	17.5	2606
4/20/2016	2:51 PM	17.465	17.49	17.465	17.49	8001
4/20/2016	2:52 PM	17.47	17.479	17.47	17.47	3500
4/20/2016	2:53 PM	17.47	17.47	17.47	17.47	1213
4/20/2016	2:54 PM	17.49	17.49	17.471	17.48	6303
4/20/2016	2:55 PM	17.48	17.5	17.48	17.4924	18983
4/20/2016	2:56 PM	17.48	17.49	17.48	17.49	1000
4/20/2016	2:57 PM	17.471	17.479	17.47	17.479	6100
4/20/2016	2:58 PM	17.47	17.47	17.47	17.47	1700
4/20/2016	2:59 PM	17.48	17.48	17.47	17.48	3520
4/20/2016	3:00 PM	17.46	17.47	17.46	17.47	3100
4/20/2016	3:01 PM	17.45	17.46	17.45	17.46	6700
4/20/2016	3:02 PM	17.4599	17.46	17.44	17.45	62415
4/20/2016	3:03 PM	17.44	17.45	17.44	17.45	4649
4/20/2016	3:04 PM	17.44	17.45	17.44	17.449	2091
4/20/2016	3:05 PM	17.4438	17.445	17.4399	17.4399	4200
4/20/2016	3:06 PM	17.46	17.469	17.45	17.45	6108
4/20/2016	3:07 PM	17.4562	17.46	17.45	17.46	2900
4/20/2016	3:08 PM	17.46	17.46	17.46	17.46	6311
4/20/2016	3:09 PM	17.4668	17.47	17.46	17.46	3800
4/20/2016	3:10 PM	17.47	17.47	17.4601	17.4699	8400
4/20/2016	3:11 PM	17.46	17.465	17.46	17.465	4700
4/20/2016	3:12 PM	17.48	17.48	17.46	17.46	1800
4/20/2016	3:13 PM	17.4864	17.49	17.48	17.48	15222
4/20/2016	3:14 PM	17.49	17.5	17.48	17.49	22735
4/20/2016	3:15 PM	17.49	17.49	17.4879	17.4899	6000
4/20/2016	3:16 PM	17.51	17.51	17.49	17.49	10059
4/20/2016	3:17 PM	17.53	17.53	17.51	17.51	35712
4/20/2016	3:18 PM	17.5232	17.533	17.52	17.533	4148
4/20/2016	3:19 PM	17.5294	17.53	17.525	17.53	400
4/20/2016	3:20 PM	17.53	17.5359	17.5201	17.53	12876
4/20/2016	3:21 PM	17.5261	17.53	17.5261	17.5268	13965
4/20/2016	3:22 PM	17.538	17.545	17.53	17.53	22036
4/20/2016	3:23 PM	17.54	17.5403	17.5364	17.5364	6079
4/20/2016	3:24 PM	17.54	17.55	17.5301	17.5301	3300
4/20/2016	3:25 PM	17.54	17.54	17.51	17.53	34385
4/20/2016	3:26 PM	17.5399	17.54	17.53	17.53	11900
4/20/2016	3:27 PM	17.5163	17.5363	17.51	17.5363	9050
4/20/2016	3:28 PM	17.53	17.53	17.52	17.52	5840
4/20/2016	3:29 PM	17.53	17.53	17.514	17.52	3000
4/20/2016	3:30 PM	17.55	17.55	17.53	17.53	4400
4/20/2016	3:31 PM	17.54	17.5401	17.54	17.5401	8300
4/20/2016	3:32 PM	17.5585	17.5601	17.54	17.54	49572
4/20/2016	3:33 PM	17.5601	17.57	17.5532	17.5532	44033
4/20/2016	3:34 PM	17.5799	17.58	17.565	17.5691	15747
4/20/2016	3:35 PM	17.573	17.5863	17.57	17.57	5227
4/20/2016	3:36 PM	17.59	17.59	17.575	17.575	8398
4/20/2016	3:37 PM	17.59	17.6	17.58	17.6	24668
4/20/2016	3:38 PM	17.59	17.59	17.5726	17.59	34070
4/20/2016	3:39 PM	17.61	17.61	17.59	17.59	10495
4/20/2016	3:40 PM	17.609	17.61	17.59	17.605	23143
4/20/2016	3:41 PM	17.6101	17.6101	17.605	17.6057	23542
4/20/2016	3:42 PM	17.61	17.62	17.6	17.62	12096
4/20/2016	3:43 PM	17.6	17.6259	17.6	17.62	13702
4/20/2016	3:44 PM	17.63	17.64	17.6	17.61	47585
4/20/2016	3:45 PM	17.66	17.66	17.6399	17.6399	14591
4/20/2016	3:46 PM	17.6328	17.66	17.6328	17.651	76670
4/20/2016	3:47 PM	17.6201	17.64	17.62	17.631	28105
4/20/2016	3:48 PM	17.621	17.6399	17.62	17.62	22183
4/20/2016	3:49 PM	17.62	17.63	17.62	17.62	26785
4/20/2016	3:50 PM	17.6599	17.6599	17.63	17.63	27076
4/20/2016	3:51 PM	17.635	17.66	17.63	17.66	17657
4/20/2016	3:52 PM	17.6401	17.6464	17.64	17.64	8789
4/20/2016	3:53 PM	17.6501	17.665	17.64	17.64	21586
4/20/2016	3:54 PM	17.66	17.66	17.655	17.655	13952
4/20/2016	3:55 PM	17.66	17.66	17.65	17.66	23323
4/20/2016	3:56 PM	17.63	17.67	17.63	17.667	42727
4/20/2016	3:57 PM	17.64	17.64	17.61	17.63	87910
4/20/2016	3:58 PM	17.6399	17.64	17.63	17.64	33495
4/20/2016	3:59 PM	17.64	17.655	17.635	17.64	61567
4/20/2016	4:00 PM	17.65	17.68	17.63	17.635	108305
4/21/2016	9:31 AM	17.6672	17.69	17.66	17.68	5310
4/21/2016	9:32 AM	17.69	17.7	17.6563	17.66	18369
4/21/2016	9:33 AM	17.689	17.705	17.68	17.699	22665
4/21/2016	9:34 AM	17.69	17.7	17.67	17.68	12091
4/21/2016	9:35 AM	17.66	17.68	17.649	17.68	22334
4/21/2016	9:36 AM	17.71	17.73	17.6501	17.6501	26351
4/21/2016	9:37 AM	17.7165	17.73	17.7	17.72	18041
4/21/2016	9:38 AM	17.7	17.73	17.7	17.72	24230
4/21/2016	9:39 AM	17.69	17.7	17.675	17.69	31863
4/21/2016	9:40 AM	17.68	17.68	17.65	17.68	27007
4/21/2016	9:41 AM	17.75	17.76	17.678	17.678	50370
4/21/2016	9:42 AM	17.73	17.76	17.7299	17.75	32089
4/21/2016	9:43 AM	17.7001	17.7311	17.7	17.72	40877
4/21/2016	9:44 AM	17.73	17.73	17.7	17.71	47078
4/21/2016	9:45 AM	17.75	17.76	17.72	17.74	60250
4/21/2016	9:46 AM	17.805	17.82	17.7593	17.7593	60287
4/21/2016	9:47 AM	17.7824	17.8295	17.7824	17.81	47310
4/21/2016	9:48 AM	17.81	17.821	17.8	17.8	22794
4/21/2016	9:49 AM	17.83	17.84	17.8185	17.8185	8547
4/21/2016	9:50 AM	17.86	17.86	17.83	17.83	53886
4/21/2016	9:51 AM	17.83	17.85	17.81	17.85	58350
4/21/2016	9:52 AM	17.83	17.831	17.829	17.83	19946
4/21/2016	9:53 AM	17.86	17.86	17.82	17.82	35109
4/21/2016	9:54 AM	17.84	17.879	17.84	17.87	19111
4/21/2016	9:55 AM	17.82	17.85	17.8	17.85	50888
4/21/2016	9:56 AM	17.82	17.845	17.818	17.82	18630
4/21/2016	9:57 AM	17.84	17.86	17.82	17.8345	39355
4/21/2016	9:58 AM	17.81	17.84	17.81	17.84	22940
4/21/2016	9:59 AM	17.81	17.8111	17.8	17.8111	110007
4/21/2016	10:00 AM	17.83	17.83	17.79	17.8165	33505
4/21/2016	10:01 AM	17.83	17.835	17.81	17.835	23872
4/21/2016	10:02 AM	17.81	17.83	17.809	17.83	23262
4/21/2016	10:03 AM	17.81	17.8241	17.77	17.8	36973
4/21/2016	10:04 AM	17.785	17.81	17.7841	17.79	15026
4/21/2016	10:05 AM	17.78	17.78	17.76	17.78	16900
4/21/2016	10:06 AM	17.81	17.82	17.78	17.78	37696
4/21/2016	10:07 AM	17.84	17.85	17.8099	17.8099	58329
4/21/2016	10:08 AM	17.82	17.86	17.82	17.8499	56387
4/21/2016	10:09 AM	17.79	17.81	17.77	17.81	21371
4/21/2016	10:10 AM	17.8	17.81	17.79	17.799	11973
4/21/2016	10:11 AM	17.81	17.819	17.81	17.81	8786
4/21/2016	10:12 AM	17.8	17.81	17.7935	17.81	23649
4/21/2016	10:13 AM	17.81	17.82	17.8	17.8	23903
4/21/2016	10:14 AM	17.83	17.83	17.8035	17.8035	20659
4/21/2016	10:15 AM	17.8165	17.84	17.814	17.83	11153
4/21/2016	10:16 AM	17.8308	17.84	17.82	17.82	12519
4/21/2016	10:17 AM	17.84	17.87	17.83	17.83	92794
4/21/2016	10:18 AM	17.86	17.86	17.8399	17.84	6500
4/21/2016	10:19 AM	17.83	17.87	17.83	17.86	14904
4/21/2016	10:20 AM	17.79	17.84	17.79	17.83	47687
4/21/2016	10:21 AM	17.77	17.781	17.755	17.78	29200
4/21/2016	10:22 AM	17.769	17.77	17.768	17.768	13434
4/21/2016	10:23 AM	17.759	17.78	17.7508	17.77	14597
4/21/2016	10:24 AM	17.73	17.76	17.722	17.7543	49200
4/21/2016	10:25 AM	17.745	17.745	17.72	17.73	17684
4/21/2016	10:26 AM	17.74	17.75	17.74	17.749	5000
4/21/2016	10:27 AM	17.7299	17.75	17.72	17.75	9576
4/21/2016	10:28 AM	17.7	17.7243	17.68	17.7243	90533
4/21/2016	10:29 AM	17.74	17.74	17.7	17.7	12290
4/21/2016	10:30 AM	17.71	17.73	17.7	17.73	4994
4/21/2016	10:31 AM	17.74	17.74	17.7162	17.72	15300
4/21/2016	10:32 AM	17.715	17.73	17.71	17.73	14144
4/21/2016	10:33 AM	17.71	17.72	17.71	17.72	5100
4/21/2016	10:34 AM	17.7	17.7092	17.6943	17.7	51407
4/21/2016	10:35 AM	17.7	17.73	17.7	17.7	42687
4/21/2016	10:36 AM	17.69	17.7099	17.67	17.7	17180
4/21/2016	10:37 AM	17.69	17.695	17.68	17.69	5700
4/21/2016	10:38 AM	17.6611	17.68	17.6607	17.68	14757
4/21/2016	10:39 AM	17.6	17.66	17.6	17.66	36697
4/21/2016	10:40 AM	17.56	17.6	17.56	17.6	48121
4/21/2016	10:41 AM	17.54	17.57	17.53	17.56	46632
4/21/2016	10:42 AM	17.5599	17.56	17.54	17.54	18102
4/21/2016	10:43 AM	17.5359	17.549	17.53	17.54	27070
4/21/2016	10:44 AM	17.56	17.56	17.54	17.54	19800
4/21/2016	10:45 AM	17.5701	17.589	17.5673	17.568	24900
4/21/2016	10:46 AM	17.57	17.5772	17.56	17.5768	6200
4/21/2016	10:47 AM	17.55	17.5699	17.55	17.56	8900
4/21/2016	10:48 AM	17.55	17.56	17.545	17.55	18923
4/21/2016	10:49 AM	17.5538	17.57	17.5538	17.5694	13600
4/21/2016	10:50 AM	17.56	17.56	17.55	17.55	5800
4/21/2016	10:51 AM	17.5473	17.56	17.544	17.56	12290
4/21/2016	10:52 AM	17.54	17.5556	17.54	17.5556	12963
4/21/2016	10:53 AM	17.5099	17.53	17.5	17.53	15449
4/21/2016	10:54 AM	17.525	17.5299	17.49	17.5059	21823
4/21/2016	10:55 AM	17.53	17.53	17.5173	17.52	2793
4/21/2016	10:56 AM	17.53	17.5301	17.5299	17.53	10700
4/21/2016	10:57 AM	17.52	17.53	17.51	17.53	20428
4/21/2016	10:58 AM	17.4927	17.51	17.4927	17.51	3099
4/21/2016	10:59 AM	17.519	17.5265	17.49	17.5	16309
4/21/2016	11:00 AM	17.51	17.52	17.51	17.52	20782
4/21/2016	11:01 AM	17.48	17.51	17.48	17.51	20712
4/21/2016	11:02 AM	17.46	17.47	17.45	17.47	15218
4/21/2016	11:03 AM	17.476	17.4799	17.46	17.46	9415
4/21/2016	11:04 AM	17.5	17.5	17.4737	17.4737	27720
4/21/2016	11:05 AM	17.5099	17.51	17.5065	17.51	6670
4/21/2016	11:06 AM	17.52	17.52	17.509	17.51	775
4/21/2016	11:07 AM	17.534	17.54	17.5295	17.53	8153
4/21/2016	11:08 AM	17.5356	17.54	17.53	17.5399	3134
4/21/2016	11:09 AM	17.54	17.54	17.53	17.53	5100
4/21/2016	11:10 AM	17.53	17.5399	17.52	17.5399	21668
4/21/2016	11:11 AM	17.53	17.54	17.5276	17.5276	13360
4/21/2016	11:12 AM	17.549	17.55	17.5201	17.5201	14655
4/21/2016	11:13 AM	17.54	17.54	17.54	17.54	6442
4/21/2016	11:14 AM	17.54	17.545	17.54	17.54	5735
4/21/2016	11:15 AM	17.5436	17.55	17.54	17.54	1905
4/21/2016	11:16 AM	17.54	17.54	17.54	17.54	200
4/21/2016	11:17 AM	17.58	17.59	17.55	17.55	12719
4/21/2016	11:18 AM	17.58	17.589	17.57	17.5799	30200
4/21/2016	11:19 AM	17.58	17.6	17.58	17.58	5257
4/21/2016	11:20 AM	17.57	17.585	17.57	17.5825	12546
4/21/2016	11:21 AM	17.57	17.58	17.55	17.56	8040
4/21/2016	11:22 AM	17.57	17.57	17.57	17.57	1799
4/21/2016	11:23 AM	17.54	17.565	17.54	17.565	4520
4/21/2016	11:24 AM	17.5208	17.54	17.52	17.54	2085
4/21/2016	11:25 AM	17.485	17.51	17.48	17.51	16838
4/21/2016	11:26 AM	17.49	17.4911	17.4899	17.49	9963
4/21/2016	11:27 AM	17.49	17.49	17.49	17.49	1500
4/21/2016	11:28 AM	17.52	17.52	17.495	17.495	14694
4/21/2016	11:29 AM	17.52	17.539	17.52	17.531	7240
4/21/2016	11:30 AM	17.52	17.52	17.5162	17.52	7600
4/21/2016	11:31 AM	17.515	17.515	17.5	17.515	12036
4/21/2016	11:32 AM	17.5199	17.5199	17.51	17.518	8996
4/21/2016	11:33 AM	17.54	17.54	17.51	17.51	10612
4/21/2016	11:34 AM	17.558	17.558	17.55	17.5501	6698
4/21/2016	11:35 AM	17.57	17.58	17.55	17.55	10484
4/21/2016	11:36 AM	17.586	17.5867	17.58	17.58	12412
4/21/2016	11:37 AM	17.59	17.6	17.58	17.5895	13620
4/21/2016	11:38 AM	17.59	17.6	17.59	17.5901	4200
4/21/2016	11:39 AM	17.59	17.62	17.59	17.59	31864
4/21/2016	11:40 AM	17.6	17.6	17.58	17.59	16118
4/21/2016	11:41 AM	17.63	17.6341	17.61	17.61	12200
4/21/2016	11:42 AM	17.65	17.66	17.62	17.62	60394
4/21/2016	11:43 AM	17.6485	17.66	17.6401	17.66	19200
4/21/2016	11:44 AM	17.62	17.66	17.62	17.65	28736
4/21/2016	11:45 AM	17.63	17.64	17.63	17.63	3928
4/21/2016	11:46 AM	17.64	17.64	17.63	17.63	13574
4/21/2016	11:47 AM	17.6659	17.67	17.648	17.65	25015
4/21/2016	11:48 AM	17.6563	17.68	17.6563	17.68	8608
4/21/2016	11:49 AM	17.66	17.66	17.65	17.66	21306
4/21/2016	11:50 AM	17.66	17.67	17.66	17.67	2600
4/21/2016	11:51 AM	17.64	17.66	17.6321	17.66	14036
4/21/2016	11:52 AM	17.645	17.645	17.621	17.63	5195
4/21/2016	11:53 AM	17.63	17.6471	17.63	17.6471	24400
4/21/2016	11:54 AM	17.63	17.64	17.625	17.64	15794
4/21/2016	11:55 AM	17.62	17.63	17.61	17.63	32932
4/21/2016	11:56 AM	17.64	17.64	17.62	17.62	13100
4/21/2016	11:57 AM	17.6899	17.6899	17.64	17.64	17070
4/21/2016	11:58 AM	17.69	17.69	17.6801	17.6892	24413
4/21/2016	11:59 AM	17.7	17.7	17.6739	17.68	23940
4/21/2016	12:00 PM	17.7099	17.7199	17.7	17.7	25724
4/21/2016	12:01 PM	17.7299	17.7299	17.71	17.71	24514
4/21/2016	12:02 PM	17.7306	17.74	17.7162	17.72	27265
4/21/2016	12:03 PM	17.76	17.76	17.72	17.7302	28990
4/21/2016	12:04 PM	17.75	17.77	17.75	17.76	11643
4/21/2016	12:05 PM	17.7528	17.77	17.75	17.75	72900
4/21/2016	12:06 PM	17.75	17.76	17.7401	17.7599	35130
4/21/2016	12:07 PM	17.749	17.75	17.745	17.7459	7381
4/21/2016	12:08 PM	17.73	17.75	17.72	17.74	33636
4/21/2016	12:09 PM	17.72	17.72	17.72	17.72	4660
4/21/2016	12:10 PM	17.7193	17.72	17.71	17.72	18200
4/21/2016	12:11 PM	17.7494	17.7494	17.72	17.72	9722
4/21/2016	12:12 PM	17.73	17.74	17.72	17.74	24010
4/21/2016	12:13 PM	17.74	17.74	17.7307	17.74	9244
4/21/2016	12:14 PM	17.7699	17.77	17.74	17.74	16021
4/21/2016	12:15 PM	17.748	17.77	17.748	17.7699	22742
4/21/2016	12:16 PM	17.735	17.75	17.735	17.75	15597
4/21/2016	12:17 PM	17.73	17.73	17.73	17.73	700
4/21/2016	12:18 PM	17.729	17.73	17.71	17.73	27006
4/21/2016	12:19 PM	17.7	17.715	17.7	17.715	11636
4/21/2016	12:20 PM	17.69	17.695	17.68	17.6806	46776
4/21/2016	12:21 PM	17.7	17.7	17.6995	17.6995	14133
4/21/2016	12:22 PM	17.6985	17.7	17.695	17.7	22082
4/21/2016	12:23 PM	17.695	17.7	17.695	17.7	8564
4/21/2016	12:24 PM	17.7	17.7	17.6994	17.6994	3116
4/21/2016	12:25 PM	17.71	17.71	17.68	17.69	9724
4/21/2016	12:26 PM	17.71	17.71	17.71	17.71	6700
4/21/2016	12:27 PM	17.73	17.74	17.7289	17.73	15300
4/21/2016	12:28 PM	17.7	17.72	17.69	17.72	2517
4/21/2016	12:29 PM	17.71	17.71	17.71	17.71	3763
4/21/2016	12:30 PM	17.71	17.715	17.71	17.71	3400
4/21/2016	12:31 PM	17.7099	17.7099	17.7	17.7	2100
4/21/2016	12:32 PM	17.7	17.71	17.7	17.71	3896
4/21/2016	12:33 PM	17.68	17.69	17.68	17.6889	8899
4/21/2016	12:34 PM	17.666	17.6701	17.65	17.67	39988
4/21/2016	12:35 PM	17.665	17.665	17.66	17.6624	3066
4/21/2016	12:36 PM	17.65	17.66	17.65	17.66	12540
4/21/2016	12:37 PM	17.66	17.67	17.66	17.66	6188
4/21/2016	12:38 PM	17.68	17.68	17.66	17.66	5506
4/21/2016	12:39 PM	17.7027	17.71	17.68	17.68	15570
4/21/2016	12:40 PM	17.71	17.71	17.69	17.7	5768
4/21/2016	12:41 PM	17.69	17.69	17.69	17.69	1297
4/21/2016	12:42 PM	17.67	17.69	17.67	17.69	8000
4/21/2016	12:43 PM	17.66	17.6799	17.66	17.6799	3679
4/21/2016	12:44 PM	17.6624	17.67	17.66	17.66	8100
4/21/2016	12:45 PM	17.64	17.66	17.64	17.66	2490
4/21/2016	12:46 PM	17.67	17.67	17.64	17.64	6417
4/21/2016	12:47 PM	17.67	17.68	17.67	17.68	25400
4/21/2016	12:48 PM	17.67	17.67	17.661	17.661	800
4/21/2016	12:49 PM	17.6599	17.66	17.6599	17.66	4570
4/21/2016	12:50 PM	17.6893	17.695	17.67	17.67	15100
4/21/2016	12:51 PM	17.7191	17.72	17.69	17.69	11057
4/21/2016	12:52 PM	17.69	17.7161	17.69	17.7161	21085
4/21/2016	12:53 PM	17.692	17.692	17.692	17.692	300
4/21/2016	12:54 PM	17.67	17.69	17.67	17.69	6000
4/21/2016	12:55 PM	17.69	17.69	17.68	17.68	600
4/21/2016	12:56 PM	17.69	17.69	17.69	17.69	3539
4/21/2016	12:57 PM	17.71	17.71	17.69	17.695	5500
4/21/2016	12:58 PM	17.6901	17.7099	17.69	17.7099	20857
4/21/2016	12:59 PM	17.7	17.7	17.6801	17.69	4000
4/21/2016	1:00 PM	17.71	17.71	17.7	17.7	5200
4/21/2016	1:01 PM	17.6991	17.71	17.6991	17.71	10703
4/21/2016	1:02 PM	17.7	17.7	17.6999	17.7	16600
4/21/2016	1:03 PM	17.66	17.69	17.65	17.69	20321
4/21/2016	1:04 PM	17.68	17.68	17.67	17.67	700
4/21/2016	1:05 PM	17.73	17.73	17.6899	17.69	4000
4/21/2016	1:06 PM	17.72	17.7319	17.71	17.728	6015
4/21/2016	1:07 PM	17.72	17.74	17.72	17.74	2300
4/21/2016	1:08 PM	17.715	17.72	17.715	17.72	3455
4/21/2016	1:09 PM	17.73	17.7339	17.72	17.72	5700
4/21/2016	1:10 PM	17.74	17.74	17.73	17.74	5033
4/21/2016	1:11 PM	17.7261	17.75	17.7261	17.75	7226
4/21/2016	1:12 PM	17.71	17.71	17.7092	17.71	10300
4/21/2016	1:13 PM	17.71	17.71	17.7028	17.71	16200
4/21/2016	1:14 PM	17.72	17.72	17.7092	17.7092	13614
4/21/2016	1:15 PM	17.73	17.73	17.72	17.72	4464
4/21/2016	1:16 PM	17.73	17.74	17.73	17.73	18808
4/21/2016	1:17 PM	17.739	17.74	17.73	17.7301	5537
4/21/2016	1:18 PM	17.73	17.74	17.73	17.74	500
4/21/2016	1:19 PM	17.7273	17.73	17.7273	17.73	3550
4/21/2016	1:20 PM	17.71	17.72	17.71	17.72	5400
4/21/2016	1:21 PM	17.67	17.7	17.67	17.7	15320
4/21/2016	1:22 PM	17.66	17.67	17.66	17.67	31525
4/21/2016	1:23 PM	17.67	17.67	17.66	17.66	2499
4/21/2016	1:24 PM	17.68	17.68	17.67	17.67	3900
4/21/2016	1:25 PM	17.68	17.68	17.68	17.68	3200
4/21/2016	1:26 PM	17.68	17.68	17.6793	17.6793	2700
4/21/2016	1:27 PM	17.67	17.68	17.67	17.68	2058
4/21/2016	1:28 PM	17.69	17.69	17.67	17.67	4092
4/21/2016	1:29 PM	17.68	17.68	17.68	17.68	4300
4/21/2016	1:30 PM	17.7	17.7	17.69	17.69	28400
4/21/2016	1:31 PM	17.7	17.72	17.69	17.71	9816
4/21/2016	1:32 PM	17.69	17.69	17.69	17.69	200
4/21/2016	1:33 PM	17.7	17.7	17.69	17.69	6000
4/21/2016	1:34 PM	17.7	17.7	17.69	17.7	9800
4/21/2016	1:35 PM	17.7072	17.71	17.6989	17.71	3600
4/21/2016	1:36 PM	17.7	17.709	17.7	17.7	6063
4/21/2016	1:37 PM	17.65	17.6995	17.65	17.6995	6289
4/21/2016	1:38 PM	17.62	17.6501	17.62	17.65	59842
4/21/2016	1:39 PM	17.65	17.65	17.629	17.629	6900
4/21/2016	1:40 PM	17.6201	17.64	17.6201	17.64	6598
4/21/2016	1:41 PM	17.6	17.63	17.5947	17.63	5880
4/21/2016	1:42 PM	17.6	17.62	17.59	17.6	31333
4/21/2016	1:43 PM	17.61	17.61	17.61	17.61	400
4/21/2016	1:44 PM	17.62	17.62	17.6	17.6	9100
4/21/2016	1:45 PM	17.6194	17.6194	17.61	17.611	18933
4/21/2016	1:46 PM	17.63	17.63	17.6189	17.62	9400
4/21/2016	1:47 PM	17.62	17.626	17.62	17.626	6400
4/21/2016	1:48 PM	17.63	17.63	17.6201	17.6201	5300
4/21/2016	1:49 PM	17.62	17.6343	17.62	17.63	14149
4/21/2016	1:50 PM	17.64	17.652	17.63	17.63	4278
4/21/2016	1:51 PM	17.66	17.66	17.655	17.66	7000
4/21/2016	1:52 PM	17.66	17.67	17.66	17.67	6206
4/21/2016	1:53 PM	17.6893	17.6893	17.6608	17.6608	37625
4/21/2016	1:54 PM	17.6799	17.69	17.675	17.6764	14100
4/21/2016	1:55 PM	17.6799	17.68	17.67	17.67	11100
4/21/2016	1:56 PM	17.69	17.7	17.69	17.69	34238
4/21/2016	1:57 PM	17.69	17.695	17.69	17.69	1026
4/21/2016	1:58 PM	17.69	17.7	17.69	17.7	3860
4/21/2016	1:59 PM	17.665	17.6801	17.6601	17.6801	16365
4/21/2016	2:00 PM	17.68	17.681	17.6601	17.6601	16774
4/21/2016	2:01 PM	17.7	17.7	17.69	17.69	11060
4/21/2016	2:02 PM	17.68	17.7	17.68	17.69	7500
4/21/2016	2:03 PM	17.68	17.69	17.68	17.69	4500
4/21/2016	2:04 PM	17.7	17.7	17.68	17.68	19700
4/21/2016	2:05 PM	17.73	17.73	17.7	17.7	10200
4/21/2016	2:06 PM	17.72	17.75	17.72	17.73	5600
4/21/2016	2:07 PM	17.71	17.72	17.71	17.7199	5113
4/21/2016	2:08 PM	17.7	17.71	17.685	17.7072	15300
4/21/2016	2:09 PM	17.7	17.7	17.69	17.697	2600
4/21/2016	2:10 PM	17.72	17.72	17.71	17.71	2300
4/21/2016	2:11 PM	17.73	17.73	17.7	17.71	6050
4/21/2016	2:12 PM	17.7	17.7288	17.7	17.7288	7000
4/21/2016	2:13 PM	17.7	17.71	17.7	17.706	11260
4/21/2016	2:14 PM	17.67	17.7	17.6601	17.7	17380
4/21/2016	2:15 PM	17.67	17.6799	17.67	17.6799	2141
4/21/2016	2:16 PM	17.67	17.67	17.67	17.67	1100
4/21/2016	2:17 PM	17.69	17.6901	17.67	17.67	50824
4/21/2016	2:18 PM	17.705	17.71	17.7	17.7	4950
4/21/2016	2:19 PM	17.72	17.72	17.71	17.71	4900
4/21/2016	2:20 PM	17.7063	17.72	17.7063	17.72	10500
4/21/2016	2:21 PM	17.7099	17.71	17.7099	17.7099	3550
4/21/2016	2:22 PM	17.68	17.7	17.679	17.7	36566
4/21/2016	2:23 PM	17.68	17.69	17.68	17.69	6400
4/21/2016	2:24 PM	17.6899	17.6899	17.68	17.68	4428
4/21/2016	2:25 PM	17.68	17.68	17.68	17.68	1000
4/21/2016	2:26 PM	17.6901	17.7	17.6901	17.7	7850
4/21/2016	2:27 PM	17.71	17.71	17.69	17.69	11504
4/21/2016	2:28 PM	17.6928	17.71	17.6928	17.71	9287
4/21/2016	2:29 PM	17.7	17.71	17.69	17.7	35305
4/21/2016	2:30 PM	17.7028	17.71	17.6999	17.6999	8701
4/21/2016	2:31 PM	17.74	17.74	17.7099	17.7099	16539
4/21/2016	2:32 PM	17.76	17.7793	17.75	17.75	25569
4/21/2016	2:33 PM	17.75	17.7699	17.75	17.76	10800
4/21/2016	2:34 PM	17.751	17.76	17.75	17.76	16442
4/21/2016	2:35 PM	17.77	17.77	17.76	17.76	5248
4/21/2016	2:36 PM	17.77	17.77	17.76	17.76	29698
4/21/2016	2:37 PM	17.77	17.79	17.7661	17.78	26000
4/21/2016	2:38 PM	17.751	17.76	17.751	17.76	700
4/21/2016	2:39 PM	17.7599	17.76	17.75	17.75	1900
4/21/2016	2:40 PM	17.77	17.77	17.76	17.76	4609
4/21/2016	2:41 PM	17.785	17.7963	17.774	17.78	37360
4/21/2016	2:42 PM	17.77	17.79	17.77	17.79	8525
4/21/2016	2:43 PM	17.78	17.78	17.76	17.7673	11699
4/21/2016	2:44 PM	17.76	17.78	17.76	17.78	28255
4/21/2016	2:45 PM	17.75	17.77	17.75	17.77	7606
4/21/2016	2:46 PM	17.75	17.7599	17.75	17.75	4500
4/21/2016	2:47 PM	17.7524	17.76	17.745	17.7464	20600
4/21/2016	2:48 PM	17.76	17.76	17.74	17.755	23693
4/21/2016	2:49 PM	17.7301	17.76	17.7301	17.76	4890
4/21/2016	2:50 PM	17.72	17.74	17.71	17.74	32700
4/21/2016	2:51 PM	17.7	17.71	17.68	17.71	40941
4/21/2016	2:52 PM	17.71	17.71	17.7	17.7099	19121
4/21/2016	2:53 PM	17.72	17.72	17.71	17.72	9100
4/21/2016	2:54 PM	17.71	17.73	17.71	17.73	3398
4/21/2016	2:55 PM	17.7299	17.73	17.7	17.71	3044
4/21/2016	2:56 PM	17.7201	17.73	17.72	17.72	20185
4/21/2016	2:57 PM	17.721	17.73	17.72	17.73	4200
4/21/2016	2:58 PM	17.6901	17.72	17.6901	17.72	7520
4/21/2016	2:59 PM	17.71	17.71	17.691	17.7	8020
4/21/2016	3:00 PM	17.71	17.71	17.71	17.71	599
4/21/2016	3:01 PM	17.67	17.7	17.67	17.7	24794
4/21/2016	3:02 PM	17.66	17.67	17.65	17.67	48636
4/21/2016	3:03 PM	17.65	17.661	17.65	17.661	6382
4/21/2016	3:04 PM	17.68	17.68	17.66	17.66	3700
4/21/2016	3:05 PM	17.67	17.6788	17.67	17.67	8288
4/21/2016	3:06 PM	17.67	17.68	17.66	17.665	10194
4/21/2016	3:07 PM	17.668	17.668	17.668	17.668	2000
4/21/2016	3:08 PM	17.67	17.67	17.65	17.65	2200
4/21/2016	3:09 PM	17.67	17.68	17.67	17.679	4517
4/21/2016	3:10 PM	17.68	17.68	17.6799	17.6799	3908
4/21/2016	3:11 PM	17.6899	17.6999	17.68	17.68	32249
4/21/2016	3:12 PM	17.68	17.69	17.68	17.68	18957
4/21/2016	3:13 PM	17.67	17.6701	17.66	17.6701	8855
4/21/2016	3:14 PM	17.67	17.67	17.67	17.67	700
4/21/2016	3:15 PM	17.68	17.69	17.67	17.67	19814
4/21/2016	3:16 PM	17.68	17.68	17.67	17.68	3973
4/21/2016	3:17 PM	17.69	17.69	17.6799	17.6799	11650
4/21/2016	3:18 PM	17.69	17.69	17.68	17.68	14677
4/21/2016	3:19 PM	17.67	17.687	17.67	17.687	7269
4/21/2016	3:20 PM	17.7	17.71	17.6739	17.6739	13099
4/21/2016	3:21 PM	17.7	17.7	17.68	17.7	24958
4/21/2016	3:22 PM	17.7	17.7	17.7	17.7	2400
4/21/2016	3:23 PM	17.7101	17.7101	17.7	17.7	11480
4/21/2016	3:24 PM	17.7	17.72	17.7	17.72	7653
4/21/2016	3:25 PM	17.71	17.71	17.6901	17.7	6021
4/21/2016	3:26 PM	17.71	17.719	17.71	17.71	1565
4/21/2016	3:27 PM	17.71	17.73	17.71	17.72	13627
4/21/2016	3:28 PM	17.72	17.73	17.71	17.71	19236
4/21/2016	3:29 PM	17.73	17.7476	17.73	17.73	9874
4/21/2016	3:30 PM	17.757	17.76	17.74	17.74	6941
4/21/2016	3:31 PM	17.73	17.75	17.73	17.75	3631
4/21/2016	3:32 PM	17.72	17.7363	17.72	17.73	5955
4/21/2016	3:33 PM	17.71	17.72	17.71	17.72	8027
4/21/2016	3:34 PM	17.7	17.7	17.69	17.7	31564
4/21/2016	3:35 PM	17.69	17.7	17.69	17.69	8402
4/21/2016	3:36 PM	17.6993	17.7	17.6993	17.7	4854
4/21/2016	3:37 PM	17.7	17.7	17.69	17.69	2500
4/21/2016	3:38 PM	17.72	17.72	17.705	17.72	9916
4/21/2016	3:39 PM	17.72	17.7293	17.71	17.7293	7851
4/21/2016	3:40 PM	17.7299	17.74	17.72	17.73	59371
4/21/2016	3:41 PM	17.71	17.72	17.705	17.72	5636
4/21/2016	3:42 PM	17.7	17.71	17.7	17.71	3622
4/21/2016	3:43 PM	17.67	17.7	17.6661	17.7	18251
4/21/2016	3:44 PM	17.66	17.6726	17.66	17.6726	21900
4/21/2016	3:45 PM	17.67	17.67	17.66	17.67	12214
4/21/2016	3:46 PM	17.68	17.68	17.67	17.67	28300
4/21/2016	3:47 PM	17.68	17.6899	17.68	17.6869	9029
4/21/2016	3:48 PM	17.67	17.69	17.668	17.68	10157
4/21/2016	3:49 PM	17.66	17.68	17.66	17.67	13017
4/21/2016	3:50 PM	17.67	17.67	17.65	17.65	7461
4/21/2016	3:51 PM	17.6801	17.695	17.6767	17.6767	15199
4/21/2016	3:52 PM	17.6899	17.6899	17.6701	17.6822	11238
4/21/2016	3:53 PM	17.68	17.68	17.6701	17.68	8007
4/21/2016	3:54 PM	17.68	17.69	17.68	17.68	17218
4/21/2016	3:55 PM	17.67	17.69	17.67	17.68	14964
4/21/2016	3:56 PM	17.68	17.68	17.665	17.67	36236
4/21/2016	3:57 PM	17.6701	17.69	17.6701	17.675	27517
4/21/2016	3:58 PM	17.66	17.68	17.65	17.67	27729
4/21/2016	3:59 PM	17.6501	17.6699	17.65	17.655	30222
4/21/2016	4:00 PM	17.65	17.6599	17.62	17.65	107917
4/22/2016	9:31 AM	18.34	18.371	18.31	18.33	223427
4/22/2016	9:32 AM	18.28	18.344	18.27	18.33	60661
4/22/2016	9:33 AM	18.26	18.29	18.25	18.29	79272
4/22/2016	9:34 AM	18.2399	18.25	18.22	18.25	52401
4/22/2016	9:35 AM	18.15	18.23	18.15	18.23	69044
4/22/2016	9:36 AM	18.15	18.19	18.13	18.15	75723
4/22/2016	9:37 AM	18.13	18.15	18.09	18.15	57650
4/22/2016	9:38 AM	18.14	18.15	18.12	18.141	55618
4/22/2016	9:39 AM	18.1899	18.1899	18.145	18.15	54844
4/22/2016	9:40 AM	18.23	18.2423	18.19	18.19	37609
4/22/2016	9:41 AM	18.25	18.26	18.221	18.23	44083
4/22/2016	9:42 AM	18.287	18.3109	18.26	18.26	47542
4/22/2016	9:43 AM	18.235	18.2938	18.2301	18.29	43034
4/22/2016	9:44 AM	18.25	18.25	18.22	18.23	62741
4/22/2016	9:45 AM	18.22	18.24	18.21	18.24	5850
4/22/2016	9:46 AM	18.19	18.24	18.19	18.2299	56393
4/22/2016	9:47 AM	18.221	18.23	18.1899	18.19	45147
4/22/2016	9:48 AM	18.22	18.2355	18.2	18.23	31622
4/22/2016	9:49 AM	18.2401	18.2401	18.21	18.21	28954
4/22/2016	9:50 AM	18.23	18.26	18.23	18.25	33727
4/22/2016	9:51 AM	18.2335	18.27	18.2335	18.245	2936
4/22/2016	9:52 AM	18.245	18.25	18.216	18.23	33141
4/22/2016	9:53 AM	18.22	18.24	18.208	18.24	23332
4/22/2016	9:54 AM	18.24	18.24	18.22	18.23	37840
4/22/2016	9:55 AM	18.32	18.32	18.24	18.24	53477
4/22/2016	9:56 AM	18.28	18.31	18.28	18.31	68409
4/22/2016	9:57 AM	18.29	18.2999	18.26	18.27	42935
4/22/2016	9:58 AM	18.31	18.33	18.28	18.28	45715
4/22/2016	9:59 AM	18.2701	18.3	18.2701	18.3	4630
4/22/2016	10:00 AM	18.23	18.27	18.22	18.27	43750
4/22/2016	10:01 AM	18.25	18.2599	18.22	18.23	8588
4/22/2016	10:02 AM	18.241	18.251	18.2	18.22	44140
4/22/2016	10:03 AM	18.29	18.29	18.24	18.24	32512
4/22/2016	10:04 AM	18.26	18.3	18.26	18.2901	39060
4/22/2016	10:05 AM	18.27	18.275	18.2589	18.26	25287
4/22/2016	10:06 AM	18.26	18.2701	18.24	18.27	14250
4/22/2016	10:07 AM	18.27	18.27	18.24	18.25	13151
4/22/2016	10:08 AM	18.3	18.3023	18.28	18.2801	29806
4/22/2016	10:09 AM	18.3194	18.3194	18.3	18.3001	3990
4/22/2016	10:10 AM	18.341	18.35	18.3001	18.3001	69849
4/22/2016	10:11 AM	18.32	18.35	18.31	18.35	28138
4/22/2016	10:12 AM	18.35	18.36	18.32	18.33	35692
4/22/2016	10:13 AM	18.398	18.42	18.353	18.3599	117328
4/22/2016	10:14 AM	18.4	18.42	18.3932	18.4	32564
4/22/2016	10:15 AM	18.41	18.41	18.39	18.401	26677
4/22/2016	10:16 AM	18.4001	18.401	18.3732	18.4	15448
4/22/2016	10:17 AM	18.41	18.42	18.41	18.41	17123
4/22/2016	10:18 AM	18.4222	18.4222	18.4	18.4048	19170
4/22/2016	10:19 AM	18.453	18.46	18.4263	18.4263	47450
4/22/2016	10:20 AM	18.5	18.51	18.46	18.46	76693
4/22/2016	10:21 AM	18.56	18.56	18.49	18.5027	149620
4/22/2016	10:22 AM	18.539	18.55	18.521	18.55	28450
4/22/2016	10:23 AM	18.51	18.5383	18.5	18.5383	57632
4/22/2016	10:24 AM	18.56	18.56	18.51	18.5108	27555
4/22/2016	10:25 AM	18.54	18.55	18.5289	18.55	48670
4/22/2016	10:26 AM	18.57	18.58	18.53	18.5473	119929
4/22/2016	10:27 AM	18.5999	18.5999	18.57	18.57	85518
4/22/2016	10:28 AM	18.55	18.5988	18.55	18.5988	30226
4/22/2016	10:29 AM	18.53	18.56	18.53	18.5599	45373
4/22/2016	10:30 AM	18.53	18.5499	18.5201	18.5335	16655
4/22/2016	10:31 AM	18.49	18.54	18.49	18.54	54194
4/22/2016	10:32 AM	18.51	18.52	18.481	18.49	9056
4/22/2016	10:33 AM	18.5127	18.53	18.51	18.52	34400
4/22/2016	10:34 AM	18.5371	18.54	18.511	18.52	7160
4/22/2016	10:35 AM	18.58	18.58	18.54	18.54	145175
4/22/2016	10:36 AM	18.57	18.58	18.55	18.57	19102
4/22/2016	10:37 AM	18.5701	18.578	18.56	18.57	13561
4/22/2016	10:38 AM	18.62	18.63	18.58	18.58	29893
4/22/2016	10:39 AM	18.61	18.6199	18.6	18.6199	9743
4/22/2016	10:40 AM	18.63	18.65	18.61	18.61	27970
4/22/2016	10:41 AM	18.63	18.64	18.62	18.6365	28822
4/22/2016	10:42 AM	18.67	18.67	18.63	18.64	18650
4/22/2016	10:43 AM	18.73	18.73	18.67	18.67	54377
4/22/2016	10:44 AM	18.78	18.78	18.73	18.74	42090
4/22/2016	10:45 AM	18.79	18.8	18.77	18.7868	29285
4/22/2016	10:46 AM	18.8216	18.85	18.78	18.79	50040
4/22/2016	10:47 AM	18.8145	18.83	18.8032	18.8299	36050
4/22/2016	10:48 AM	18.79	18.8139	18.79	18.8106	28422
4/22/2016	10:49 AM	18.7899	18.8	18.78	18.78	40794
4/22/2016	10:50 AM	18.81	18.81	18.7801	18.7801	29423
4/22/2016	10:51 AM	18.8	18.82	18.8	18.81	39940
4/22/2016	10:52 AM	18.81	18.81	18.78	18.7999	33223
4/22/2016	10:53 AM	18.811	18.8131	18.8	18.813	12600
4/22/2016	10:54 AM	18.78	18.81	18.76	18.8035	56577
4/22/2016	10:55 AM	18.75	18.78	18.75	18.77	35893
4/22/2016	10:56 AM	18.7575	18.77	18.74	18.75	86306
4/22/2016	10:57 AM	18.75	18.775	18.74	18.77	58652
4/22/2016	10:58 AM	18.76	18.77	18.7501	18.76	48262
4/22/2016	10:59 AM	18.77	18.7731	18.7401	18.76	20841
4/22/2016	11:00 AM	18.76	18.8	18.759	18.775	48549
4/22/2016	11:01 AM	18.75	18.7685	18.73	18.76	31200
4/22/2016	11:02 AM	18.72	18.74	18.69	18.74	37368
4/22/2016	11:03 AM	18.75	18.75	18.72	18.72	19095
4/22/2016	11:04 AM	18.7473	18.75	18.74	18.74	10400
4/22/2016	11:05 AM	18.75	18.77	18.74	18.74	37066
4/22/2016	11:06 AM	18.75	18.75	18.7301	18.74	19505
4/22/2016	11:07 AM	18.76	18.78	18.7499	18.75	12198
4/22/2016	11:08 AM	18.7401	18.7693	18.7401	18.75	8497
4/22/2016	11:09 AM	18.75	18.755	18.75	18.75	7332
4/22/2016	11:10 AM	18.74	18.7563	18.74	18.75	7334
4/22/2016	11:11 AM	18.7499	18.76	18.74	18.74	3208
4/22/2016	11:12 AM	18.771	18.783	18.75	18.75	36732
4/22/2016	11:13 AM	18.79	18.82	18.78	18.78	82385
4/22/2016	11:14 AM	18.77	18.79	18.77	18.79	45962
4/22/2016	11:15 AM	18.77	18.77	18.7268	18.75	58274
4/22/2016	11:16 AM	18.74	18.77	18.74	18.77	14998
4/22/2016	11:17 AM	18.74	18.7432	18.73	18.7399	3200
4/22/2016	11:18 AM	18.771	18.78	18.75	18.75	6850
4/22/2016	11:19 AM	18.75	18.77	18.74	18.77	12504
4/22/2016	11:20 AM	18.74	18.7411	18.732	18.74	7527
4/22/2016	11:21 AM	18.75	18.75	18.725	18.75	9245
4/22/2016	11:22 AM	18.75	18.76	18.73	18.74	19830
4/22/2016	11:23 AM	18.75	18.76	18.7401	18.75	7421
4/22/2016	11:24 AM	18.7	18.7501	18.7	18.75	16891
4/22/2016	11:25 AM	18.72	18.74	18.7	18.7037	20921
4/22/2016	11:26 AM	18.73	18.74	18.72	18.72	23096
4/22/2016	11:27 AM	18.74	18.7432	18.73	18.73	20470
4/22/2016	11:28 AM	18.75	18.75	18.74	18.74	30786
4/22/2016	11:29 AM	18.77	18.77	18.74	18.74	6141
4/22/2016	11:30 AM	18.77	18.79	18.77	18.7732	17811
4/22/2016	11:31 AM	18.75	18.77	18.75	18.77	21350
4/22/2016	11:32 AM	18.72	18.75	18.72	18.75	34071
4/22/2016	11:33 AM	18.6926	18.74	18.6835	18.73	44693
4/22/2016	11:34 AM	18.7	18.71	18.69	18.7	21411
4/22/2016	11:35 AM	18.69	18.7	18.68	18.7	31965
4/22/2016	11:36 AM	18.66	18.69	18.66	18.69	13310
4/22/2016	11:37 AM	18.65	18.6675	18.64	18.6675	35270
4/22/2016	11:38 AM	18.66	18.6643	18.6401	18.65	12059
4/22/2016	11:39 AM	18.66	18.67	18.6532	18.67	5770
4/22/2016	11:40 AM	18.6601	18.67	18.66	18.67	4400
4/22/2016	11:41 AM	18.679	18.6799	18.67	18.67	8900
4/22/2016	11:42 AM	18.68	18.7	18.67	18.68	21448
4/22/2016	11:43 AM	18.69	18.7	18.68	18.68	19027
4/22/2016	11:44 AM	18.69	18.7	18.69	18.6963	38105
4/22/2016	11:45 AM	18.67	18.69	18.66	18.68	5021
4/22/2016	11:46 AM	18.69	18.69	18.68	18.68	11900
4/22/2016	11:47 AM	18.69	18.7	18.68	18.7	14800
4/22/2016	11:48 AM	18.68	18.6867	18.68	18.6867	4500
4/22/2016	11:49 AM	18.68	18.68	18.6626	18.67	8250
4/22/2016	11:50 AM	18.65	18.67	18.65	18.6601	16508
4/22/2016	11:51 AM	18.66	18.66	18.6435	18.6435	11759
4/22/2016	11:52 AM	18.69	18.69	18.655	18.6573	17811
4/22/2016	11:53 AM	18.6801	18.69	18.6801	18.69	500
4/22/2016	11:54 AM	18.66	18.686	18.65	18.686	39206
4/22/2016	11:55 AM	18.66	18.66	18.64	18.65	2400
4/22/2016	11:56 AM	18.67	18.67	18.66	18.66	600
4/22/2016	11:57 AM	18.66	18.6608	18.65	18.6608	3064
4/22/2016	11:58 AM	18.68	18.68	18.66	18.66	8546
4/22/2016	11:59 AM	18.65	18.69	18.65	18.69	6490
4/22/2016	12:00 PM	18.64	18.65	18.64	18.65	3907
4/22/2016	12:01 PM	18.65	18.65	18.621	18.63	13906
4/22/2016	12:02 PM	18.65	18.6567	18.65	18.65	3351
4/22/2016	12:03 PM	18.6501	18.6501	18.6501	18.6501	300
4/22/2016	12:04 PM	18.66	18.66	18.6467	18.6467	300
4/22/2016	12:05 PM	18.67	18.67	18.65	18.65	16660
4/22/2016	12:06 PM	18.6793	18.69	18.675	18.68	4640
4/22/2016	12:07 PM	18.68	18.68	18.6699	18.67	1698
4/22/2016	12:08 PM	18.6859	18.6899	18.6742	18.6833	3700
4/22/2016	12:09 PM	18.7	18.7	18.68	18.68	6595
4/22/2016	12:10 PM	18.67	18.69	18.67	18.69	6470
4/22/2016	12:11 PM	18.67	18.67	18.66	18.67	13214
4/22/2016	12:12 PM	18.67	18.68	18.67	18.67	3474
4/22/2016	12:13 PM	18.688	18.7	18.67	18.67	3710
4/22/2016	12:14 PM	18.68	18.6999	18.68	18.69	1918
4/22/2016	12:15 PM	18.69	18.7	18.69	18.7	1400
4/22/2016	12:16 PM	18.72	18.72	18.699	18.7	32340
4/22/2016	12:17 PM	18.72	18.73	18.71	18.7299	6454
4/22/2016	12:18 PM	18.7	18.72	18.7	18.71	35557
4/22/2016	12:19 PM	18.71	18.7101	18.7	18.705	13567
4/22/2016	12:20 PM	18.7	18.71	18.7	18.71	7699
4/22/2016	12:21 PM	18.7199	18.7199	18.69	18.69	4108
4/22/2016	12:22 PM	18.74	18.74	18.701	18.71	33802
4/22/2016	12:23 PM	18.72	18.74	18.72	18.74	5812
4/22/2016	12:24 PM	18.73	18.73	18.7166	18.72	9869
4/22/2016	12:25 PM	18.73	18.73	18.73	18.73	137
4/22/2016	12:26 PM	18.71	18.7395	18.705	18.73	18650
4/22/2016	12:27 PM	18.71	18.71	18.7	18.7	6650
4/22/2016	12:28 PM	18.73	18.73	18.71	18.72	10377
4/22/2016	12:29 PM	18.74	18.74	18.7337	18.7337	23800
4/22/2016	12:30 PM	18.76	18.77	18.74	18.7499	24997
4/22/2016	12:31 PM	18.7599	18.7599	18.7434	18.75	5241
4/22/2016	12:32 PM	18.74	18.76	18.74	18.75	24097
4/22/2016	12:33 PM	18.74	18.7599	18.74	18.749	9190
4/22/2016	12:34 PM	18.73	18.73	18.72	18.73	10700
4/22/2016	12:35 PM	18.7292	18.73	18.72	18.7299	17700
4/22/2016	12:36 PM	18.73	18.75	18.73	18.74	11569
4/22/2016	12:37 PM	18.73	18.7334	18.72	18.72	3100
4/22/2016	12:38 PM	18.73	18.7399	18.73	18.7399	10639
4/22/2016	12:39 PM	18.73	18.739	18.7201	18.7263	3850
4/22/2016	12:40 PM	18.72	18.73	18.71	18.72	36802
4/22/2016	12:41 PM	18.72	18.72	18.7101	18.7101	1629
4/22/2016	12:42 PM	18.73	18.73	18.72	18.72	20169
4/22/2016	12:43 PM	18.72	18.72	18.71	18.72	2805
4/22/2016	12:44 PM	18.73	18.73	18.72	18.72	3650
4/22/2016	12:45 PM	18.71	18.72	18.71	18.72	6000
4/22/2016	12:46 PM	18.805	18.805	18.72	18.72	38496
4/22/2016	12:47 PM	18.8	18.8099	18.79	18.8	29293
4/22/2016	12:48 PM	18.81	18.81	18.8	18.8006	9128
4/22/2016	12:49 PM	18.8063	18.8194	18.8	18.8129	26493
4/22/2016	12:50 PM	18.801	18.81	18.8	18.81	8240
4/22/2016	12:51 PM	18.8	18.8001	18.8	18.8001	913
4/22/2016	12:52 PM	18.79	18.8	18.79	18.8	1100
4/22/2016	12:53 PM	18.76	18.8	18.76	18.7963	11811
4/22/2016	12:54 PM	18.76	18.7654	18.75	18.75	11200
4/22/2016	12:55 PM	18.78	18.79	18.77	18.77	3970
4/22/2016	12:56 PM	18.7714	18.789	18.7714	18.78	1125
4/22/2016	12:57 PM	18.78	18.8	18.78	18.78	2100
4/22/2016	12:58 PM	18.76	18.77	18.755	18.77	8364
4/22/2016	12:59 PM	18.75	18.76	18.74	18.755	11924
4/22/2016	1:00 PM	18.76	18.76	18.75	18.75	415
4/22/2016	1:01 PM	18.73	18.77	18.71	18.76	40649
4/22/2016	1:02 PM	18.7134	18.73	18.71	18.73	7137
4/22/2016	1:03 PM	18.69	18.7125	18.685	18.7125	6850
4/22/2016	1:04 PM	18.68	18.69	18.6741	18.69	17538
4/22/2016	1:05 PM	18.7	18.7	18.68	18.6815	7811
4/22/2016	1:06 PM	18.69	18.7027	18.69	18.69	14680
4/22/2016	1:07 PM	18.69	18.6995	18.69	18.6995	3707
4/22/2016	1:08 PM	18.68	18.6833	18.68	18.6833	250
4/22/2016	1:09 PM	18.6735	18.69	18.6735	18.69	3231
4/22/2016	1:10 PM	18.69	18.69	18.68	18.68	2445
4/22/2016	1:11 PM	18.68	18.683	18.68	18.6805	950
4/22/2016	1:12 PM	18.67	18.68	18.67	18.68	13520
4/22/2016	1:13 PM	18.67	18.68	18.67	18.67	5156
4/22/2016	1:14 PM	18.6699	18.67	18.6699	18.67	1630
4/22/2016	1:15 PM	18.67	18.674	18.66	18.6601	9000
4/22/2016	1:16 PM	18.69	18.69	18.67	18.67	6133
4/22/2016	1:17 PM	18.7	18.7074	18.69	18.69	20159
4/22/2016	1:18 PM	18.68	18.7	18.68	18.6999	8474
4/22/2016	1:19 PM	18.68	18.68	18.68	18.68	2666
4/22/2016	1:20 PM	18.67	18.68	18.67	18.68	4714
4/22/2016	1:21 PM	18.69	18.69	18.675	18.68	7014
4/22/2016	1:22 PM	18.6963	18.71	18.6963	18.7	1753
4/22/2016	1:23 PM	18.71	18.71	18.685	18.6968	29325
4/22/2016	1:24 PM	18.7	18.7199	18.7	18.7199	9100
4/22/2016	1:25 PM	18.68	18.7	18.68	18.6974	15476
4/22/2016	1:26 PM	18.6638	18.67	18.6638	18.67	3100
4/22/2016	1:27 PM	18.68	18.69	18.665	18.665	15261
4/22/2016	1:28 PM	18.6899	18.69	18.68	18.68	3100
4/22/2016	1:29 PM	18.7	18.7	18.685	18.685	2500
4/22/2016	1:30 PM	18.7	18.7	18.69	18.69	5366
4/22/2016	1:31 PM	18.7	18.7	18.6901	18.7	9200
4/22/2016	1:32 PM	18.71	18.71	18.7	18.7	3700
4/22/2016	1:33 PM	18.7	18.7035	18.7	18.7035	900
4/22/2016	1:34 PM	18.69	18.69	18.67	18.69	9870
4/22/2016	1:35 PM	18.68	18.68	18.67	18.68	6360
4/22/2016	1:36 PM	18.66	18.67	18.66	18.67	3589
4/22/2016	1:37 PM	18.67	18.675	18.65	18.66	20181
4/22/2016	1:38 PM	18.66	18.66	18.65	18.65	3509
4/22/2016	1:39 PM	18.64	18.67	18.64	18.66	26300
4/22/2016	1:40 PM	18.65	18.65	18.65	18.65	3576
4/22/2016	1:41 PM	18.6406	18.65	18.63	18.65	24495
4/22/2016	1:42 PM	18.64	18.65	18.64	18.65	13153
4/22/2016	1:43 PM	18.5801	18.6399	18.58	18.6399	98943
4/22/2016	1:44 PM	18.56	18.58	18.5501	18.58	48006
4/22/2016	1:45 PM	18.55	18.56	18.53	18.56	18872
4/22/2016	1:46 PM	18.54	18.54	18.53	18.54	3269
4/22/2016	1:47 PM	18.525	18.5399	18.52	18.5399	18462
4/22/2016	1:48 PM	18.54	18.54	18.521	18.521	9726
4/22/2016	1:49 PM	18.54	18.54	18.53	18.54	12000
4/22/2016	1:50 PM	18.54	18.54	18.5301	18.535	13910
4/22/2016	1:51 PM	18.541	18.541	18.535	18.54	2915
4/22/2016	1:52 PM	18.55	18.55	18.54	18.5499	19975
4/22/2016	1:53 PM	18.55	18.56	18.55	18.55	14400
4/22/2016	1:54 PM	18.541	18.55	18.54	18.5489	2230
4/22/2016	1:55 PM	18.5101	18.54	18.5	18.54	52121
4/22/2016	1:56 PM	18.54	18.54	18.514	18.514	23649
4/22/2016	1:57 PM	18.56	18.5608	18.55	18.55	16198
4/22/2016	1:58 PM	18.575	18.578	18.56	18.56	3712
4/22/2016	1:59 PM	18.57	18.58	18.57	18.58	4286
4/22/2016	2:00 PM	18.58	18.58	18.55	18.57	4084
4/22/2016	2:01 PM	18.5795	18.59	18.57	18.575	5790
4/22/2016	2:02 PM	18.55	18.5795	18.55	18.5795	2912
4/22/2016	2:03 PM	18.54	18.55	18.54	18.55	14300
4/22/2016	2:04 PM	18.54	18.5424	18.54	18.54	6435
4/22/2016	2:05 PM	18.53	18.541	18.52	18.541	7093
4/22/2016	2:06 PM	18.54	18.54	18.53	18.5399	16491
4/22/2016	2:07 PM	18.57	18.57	18.5465	18.5465	5975
4/22/2016	2:08 PM	18.5794	18.5794	18.57	18.57	8592
4/22/2016	2:09 PM	18.5701	18.58	18.5701	18.5759	3016
4/22/2016	2:10 PM	18.6	18.6	18.57	18.57	2721
4/22/2016	2:11 PM	18.5708	18.5999	18.57	18.59	6700
4/22/2016	2:12 PM	18.58	18.5801	18.5708	18.5799	6250
4/22/2016	2:13 PM	18.59	18.59	18.58	18.58	15843
4/22/2016	2:14 PM	18.6	18.62	18.6	18.6	13658
4/22/2016	2:15 PM	18.609	18.61	18.6	18.6	20700
4/22/2016	2:16 PM	18.6	18.62	18.595	18.61	26449
4/22/2016	2:17 PM	18.59	18.6066	18.59	18.6	6900
4/22/2016	2:18 PM	18.59	18.5999	18.58	18.59	5434
4/22/2016	2:19 PM	18.55	18.59	18.55	18.58	17678
4/22/2016	2:20 PM	18.55	18.56	18.55	18.56	14999
4/22/2016	2:21 PM	18.51	18.5499	18.51	18.54	14884
4/22/2016	2:22 PM	18.4801	18.51	18.4801	18.51	16567
4/22/2016	2:23 PM	18.48	18.4999	18.471	18.4999	5527
4/22/2016	2:24 PM	18.47	18.48	18.4601	18.48	14537
4/22/2016	2:25 PM	18.48	18.489	18.48	18.48	4642
4/22/2016	2:26 PM	18.47	18.48	18.4601	18.48	23421
4/22/2016	2:27 PM	18.4401	18.4601	18.43	18.4601	49686
4/22/2016	2:28 PM	18.425	18.45	18.4234	18.45	24405
4/22/2016	2:29 PM	18.44	18.441	18.43	18.44	8409
4/22/2016	2:30 PM	18.4499	18.46	18.4301	18.44	7187
4/22/2016	2:31 PM	18.45	18.4599	18.449	18.45	10300
4/22/2016	2:32 PM	18.4379	18.45	18.43	18.45	23703
4/22/2016	2:33 PM	18.435	18.45	18.43	18.44	6000
4/22/2016	2:34 PM	18.443	18.45	18.4332	18.4332	36083
4/22/2016	2:35 PM	18.46	18.46	18.44	18.44	19374
4/22/2016	2:36 PM	18.46	18.4601	18.4568	18.4601	10472
4/22/2016	2:37 PM	18.475	18.475	18.46	18.46	25497
4/22/2016	2:38 PM	18.461	18.47	18.46	18.47	518
4/22/2016	2:39 PM	18.46	18.46	18.46	18.46	1400
4/22/2016	2:40 PM	18.4501	18.46	18.44	18.45	17974
4/22/2016	2:41 PM	18.46	18.46	18.45	18.4501	2446
4/22/2016	2:42 PM	18.45	18.45	18.45	18.45	3700
4/22/2016	2:43 PM	18.45	18.46	18.45	18.46	8838
4/22/2016	2:44 PM	18.41	18.4511	18.4	18.4511	22925
4/22/2016	2:45 PM	18.4	18.4175	18.39	18.41	42520
4/22/2016	2:46 PM	18.43	18.43	18.4	18.41	34513
4/22/2016	2:47 PM	18.44	18.46	18.42	18.42	9101
4/22/2016	2:48 PM	18.45	18.45	18.44	18.44	700
4/22/2016	2:49 PM	18.43	18.44	18.43	18.44	1700
4/22/2016	2:50 PM	18.43	18.43	18.42	18.43	11270
4/22/2016	2:51 PM	18.44	18.44	18.4392	18.4392	6700
4/22/2016	2:52 PM	18.44	18.45	18.434	18.44	28830
4/22/2016	2:53 PM	18.44	18.45	18.435	18.44	6100
4/22/2016	2:54 PM	18.45	18.45	18.45	18.45	1059
4/22/2016	2:55 PM	18.44	18.45	18.44	18.45	9364
4/22/2016	2:56 PM	18.42	18.4308	18.4101	18.43	8300
4/22/2016	2:57 PM	18.41	18.42	18.4	18.42	7189
4/22/2016	2:58 PM	18.4115	18.42	18.41	18.41	1500
4/22/2016	2:59 PM	18.4101	18.4101	18.41	18.41	300
4/22/2016	3:00 PM	18.41	18.42	18.41	18.4101	17756
4/22/2016	3:01 PM	18.43	18.4392	18.41	18.41	20481
4/22/2016	3:02 PM	18.4601	18.4699	18.44	18.44	14587
4/22/2016	3:03 PM	18.48	18.49	18.46	18.4699	17406
4/22/2016	3:04 PM	18.4649	18.49	18.4649	18.489	20600
4/22/2016	3:05 PM	18.48	18.48	18.469	18.469	2350
4/22/2016	3:06 PM	18.47	18.48	18.47	18.47	41806
4/22/2016	3:07 PM	18.47	18.47	18.46	18.47	2543
4/22/2016	3:08 PM	18.4765	18.48	18.4699	18.47	2040
4/22/2016	3:09 PM	18.47	18.47	18.46	18.47	9400
4/22/2016	3:10 PM	18.45	18.46	18.45	18.46	6225
4/22/2016	3:11 PM	18.4065	18.45	18.39	18.44	100320
4/22/2016	3:12 PM	18.39	18.41	18.39	18.409	8193
4/22/2016	3:13 PM	18.4	18.41	18.4	18.4028	2546
4/22/2016	3:14 PM	18.4	18.42	18.3808	18.4	20307
4/22/2016	3:15 PM	18.43	18.43	18.4	18.4	9624
4/22/2016	3:16 PM	18.465	18.465	18.425	18.43	12968
4/22/2016	3:17 PM	18.475	18.475	18.47	18.47	11063
4/22/2016	3:18 PM	18.49	18.5	18.49	18.49	6784
4/22/2016	3:19 PM	18.5	18.5	18.485	18.485	26940
4/22/2016	3:20 PM	18.4835	18.49	18.47	18.49	16928
4/22/2016	3:21 PM	18.485	18.49	18.48	18.49	9600
4/22/2016	3:22 PM	18.49	18.5	18.47	18.48	12890
4/22/2016	3:23 PM	18.49	18.51	18.4835	18.49	45298
4/22/2016	3:24 PM	18.49	18.49	18.48	18.4899	8815
4/22/2016	3:25 PM	18.47	18.48	18.47	18.475	13695
4/22/2016	3:26 PM	18.47	18.47	18.4501	18.47	20978
4/22/2016	3:27 PM	18.45	18.46	18.44	18.46	19770
4/22/2016	3:28 PM	18.44	18.45	18.42	18.44	25510
4/22/2016	3:29 PM	18.4235	18.44	18.42	18.44	5388
4/22/2016	3:30 PM	18.43	18.43	18.4238	18.43	7457
4/22/2016	3:31 PM	18.44	18.45	18.43	18.4308	21898
4/22/2016	3:32 PM	18.435	18.44	18.435	18.44	3586
4/22/2016	3:33 PM	18.44	18.44	18.43	18.4365	6032
4/22/2016	3:34 PM	18.4499	18.45	18.435	18.44	14401
4/22/2016	3:35 PM	18.477	18.477	18.45	18.45	4271
4/22/2016	3:36 PM	18.4723	18.475	18.46	18.47	5300
4/22/2016	3:37 PM	18.48	18.48	18.471	18.475	3800
4/22/2016	3:38 PM	18.47	18.48	18.47	18.4799	18594
4/22/2016	3:39 PM	18.47	18.4792	18.4608	18.4792	8700
4/22/2016	3:40 PM	18.48	18.48	18.472	18.4799	16778
4/22/2016	3:41 PM	18.5	18.5	18.48	18.49	43754
4/22/2016	3:42 PM	18.51	18.51	18.49	18.49	33583
4/22/2016	3:43 PM	18.49	18.515	18.49	18.505	92117
4/22/2016	3:44 PM	18.475	18.4835	18.475	18.4835	6152
4/22/2016	3:45 PM	18.5	18.5	18.48	18.48	17187
4/22/2016	3:46 PM	18.48	18.49	18.47	18.49	33609
4/22/2016	3:47 PM	18.4438	18.47	18.4438	18.47	23372
4/22/2016	3:48 PM	18.46	18.4664	18.445	18.445	16916
4/22/2016	3:49 PM	18.4565	18.46	18.45	18.45	18112
4/22/2016	3:50 PM	18.4599	18.46	18.45	18.46	5850
4/22/2016	3:51 PM	18.47	18.48	18.45	18.45	46211
4/22/2016	3:52 PM	18.4795	18.4799	18.47	18.47	24586
4/22/2016	3:53 PM	18.441	18.4792	18.44	18.4792	49062
4/22/2016	3:54 PM	18.44	18.45	18.44	18.44	19175
4/22/2016	3:55 PM	18.43	18.45	18.43	18.44	53840
4/22/2016	3:56 PM	18.43	18.44	18.4239	18.43	23745
4/22/2016	3:57 PM	18.45	18.45	18.43	18.43	11644
4/22/2016	3:58 PM	18.46	18.46	18.445	18.445	54059
4/22/2016	3:59 PM	18.45	18.46	18.445	18.46	24396
4/22/2016	4:00 PM	18.44	18.45	18.43	18.44	137472
4/25/2016	9:31 AM	18.6179	18.64	18.61	18.6299	28022
4/25/2016	9:32 AM	18.625	18.63	18.6032	18.6128	20059
4/25/2016	9:33 AM	18.58	18.62	18.58	18.62	13100
4/25/2016	9:34 AM	18.5863	18.5899	18.56	18.57	30200
4/25/2016	9:35 AM	18.521	18.5899	18.521	18.5899	33613
4/25/2016	9:36 AM	18.51	18.53	18.5005	18.51	20810
4/25/2016	9:37 AM	18.47	18.501	18.47	18.5	29075
4/25/2016	9:38 AM	18.47	18.47	18.4501	18.46	12151
4/25/2016	9:39 AM	18.4422	18.47	18.44	18.47	5312
4/25/2016	9:40 AM	18.46	18.46	18.4399	18.45	11412
4/25/2016	9:41 AM	18.5	18.5	18.46	18.46	29534
4/25/2016	9:42 AM	18.5	18.51	18.5	18.5	22597
4/25/2016	9:43 AM	18.5	18.53	18.4962	18.4964	32643
4/25/2016	9:44 AM	18.46	18.5	18.45	18.49	10485
4/25/2016	9:45 AM	18.52	18.5299	18.4601	18.4601	11203
4/25/2016	9:46 AM	18.4974	18.51	18.4801	18.51	6575
4/25/2016	9:47 AM	18.46	18.48	18.45	18.48	10500
4/25/2016	9:48 AM	18.5	18.5	18.4665	18.47	22983
4/25/2016	9:49 AM	18.52	18.53	18.49	18.51	18000
4/25/2016	9:50 AM	18.5563	18.565	18.53	18.53	67032
4/25/2016	9:51 AM	18.5899	18.61	18.56	18.56	63242
4/25/2016	9:52 AM	18.58	18.6	18.57	18.59	25524
4/25/2016	9:53 AM	18.585	18.585	18.57	18.5799	19824
4/25/2016	9:54 AM	18.5701	18.599	18.569	18.59	21322
4/25/2016	9:55 AM	18.57	18.58	18.57	18.58	7834
4/25/2016	9:56 AM	18.58	18.5899	18.5691	18.5691	12632
4/25/2016	9:57 AM	18.57	18.59	18.56	18.57	85184
4/25/2016	9:58 AM	18.5789	18.59	18.5737	18.5737	18099
4/25/2016	9:59 AM	18.54	18.58	18.54	18.58	10200
4/25/2016	10:00 AM	18.56	18.5657	18.55	18.55	6954
4/25/2016	10:01 AM	18.51	18.565	18.51	18.555	22434
4/25/2016	10:02 AM	18.54	18.55	18.52	18.52	15058
4/25/2016	10:03 AM	18.51	18.56	18.51	18.55	10288
4/25/2016	10:04 AM	18.49	18.5001	18.48	18.5001	21101
4/25/2016	10:05 AM	18.5308	18.5308	18.485	18.49	41159
4/25/2016	10:06 AM	18.56	18.57	18.53	18.53	8400
4/25/2016	10:07 AM	18.5873	18.6	18.57	18.57	19064
4/25/2016	10:08 AM	18.56	18.58	18.55	18.58	4501
4/25/2016	10:09 AM	18.55	18.5511	18.54	18.5511	8800
4/25/2016	10:10 AM	18.5864	18.59	18.5555	18.56	7726
4/25/2016	10:11 AM	18.57	18.59	18.565	18.59	4125
4/25/2016	10:12 AM	18.5899	18.5899	18.56	18.58	5100
4/25/2016	10:13 AM	18.61	18.62	18.5778	18.5824	13415
4/25/2016	10:14 AM	18.59	18.61	18.59	18.61	9675
4/25/2016	10:15 AM	18.6262	18.63	18.6	18.6062	20795
4/25/2016	10:16 AM	18.63	18.63	18.6	18.63	18845
4/25/2016	10:17 AM	18.63	18.64	18.6255	18.635	14904
4/25/2016	10:18 AM	18.62	18.6291	18.607	18.6262	20437
4/25/2016	10:19 AM	18.631	18.631	18.615	18.6168	10631
4/25/2016	10:20 AM	18.6563	18.68	18.64	18.64	34877
4/25/2016	10:21 AM	18.6799	18.68	18.6568	18.6586	14670
4/25/2016	10:22 AM	18.66	18.6899	18.65	18.68	27811
4/25/2016	10:23 AM	18.63	18.65	18.63	18.65	24749
4/25/2016	10:24 AM	18.66	18.66	18.6266	18.64	6811
4/25/2016	10:25 AM	18.65	18.66	18.6424	18.66	15030
4/25/2016	10:26 AM	18.6601	18.6601	18.6301	18.65	5907
4/25/2016	10:27 AM	18.6599	18.67	18.65	18.658	7810
4/25/2016	10:28 AM	18.65	18.65	18.631	18.65	28460
4/25/2016	10:29 AM	18.67	18.67	18.66	18.66	7099
4/25/2016	10:30 AM	18.6501	18.68	18.6501	18.6601	8153
4/25/2016	10:31 AM	18.6801	18.69	18.66	18.66	13267
4/25/2016	10:32 AM	18.6864	18.6961	18.68	18.69	14853
4/25/2016	10:33 AM	18.659	18.69	18.659	18.68	58629
4/25/2016	10:34 AM	18.63	18.6524	18.62	18.6524	37520
4/25/2016	10:35 AM	18.6294	18.6301	18.62	18.62	15275
4/25/2016	10:36 AM	18.62	18.64	18.62	18.63	10600
4/25/2016	10:37 AM	18.63	18.6334	18.6	18.61	38005
4/25/2016	10:38 AM	18.64	18.649	18.63	18.64	7485
4/25/2016	10:39 AM	18.6499	18.6599	18.64	18.64	13570
4/25/2016	10:40 AM	18.66	18.6601	18.64	18.64	3700
4/25/2016	10:41 AM	18.66	18.6799	18.66	18.66	14888
4/25/2016	10:42 AM	18.61	18.67	18.59	18.67	18289
4/25/2016	10:43 AM	18.62	18.62	18.6	18.6	2000
4/25/2016	10:44 AM	18.6256	18.639	18.6236	18.6236	7349
4/25/2016	10:45 AM	18.63	18.66	18.63	18.66	11750
4/25/2016	10:46 AM	18.64	18.64	18.63	18.64	4193
4/25/2016	10:47 AM	18.65	18.65	18.65	18.65	2372
4/25/2016	10:48 AM	18.5999	18.64	18.59	18.64	50472
4/25/2016	10:49 AM	18.565	18.5801	18.565	18.58	27406
4/25/2016	10:50 AM	18.585	18.5936	18.552	18.56	39553
4/25/2016	10:51 AM	18.589	18.599	18.58	18.5899	4608
4/25/2016	10:52 AM	18.62	18.62	18.59	18.59	11008
4/25/2016	10:53 AM	18.63	18.63	18.6164	18.6164	1900
4/25/2016	10:54 AM	18.605	18.65	18.605	18.63	14735
4/25/2016	10:55 AM	18.6	18.61	18.59	18.6	9232
4/25/2016	10:56 AM	18.625	18.63	18.6	18.6	1825
4/25/2016	10:57 AM	18.64	18.64	18.63	18.63	448
4/25/2016	10:58 AM	18.64	18.641	18.63	18.64	74669
4/25/2016	10:59 AM	18.641	18.65	18.64	18.64	10700
4/25/2016	11:00 AM	18.675	18.675	18.65	18.65	13248
4/25/2016	11:01 AM	18.67	18.684	18.67	18.671	3955
4/25/2016	11:02 AM	18.63	18.66	18.6136	18.66	4350
4/25/2016	11:03 AM	18.644	18.65	18.632	18.632	8598
4/25/2016	11:04 AM	18.63	18.65	18.63	18.642	29355
4/25/2016	11:05 AM	18.66	18.66	18.6201	18.63	8700
4/25/2016	11:06 AM	18.63	18.66	18.63	18.66	4333
4/25/2016	11:07 AM	18.63	18.64	18.6273	18.64	6580
4/25/2016	11:08 AM	18.64	18.64	18.62	18.63	4533
4/25/2016	11:09 AM	18.68	18.68	18.65	18.65	14090
4/25/2016	11:10 AM	18.7	18.7	18.68	18.69	9800
4/25/2016	11:11 AM	18.69	18.71	18.69	18.709	25700
4/25/2016	11:12 AM	18.6763	18.69	18.6763	18.69	22972
4/25/2016	11:13 AM	18.66	18.67	18.65	18.67	42577
4/25/2016	11:14 AM	18.64	18.66	18.6399	18.66	6291
4/25/2016	11:15 AM	18.65	18.65	18.6305	18.64	5863
4/25/2016	11:16 AM	18.643	18.651	18.64	18.651	5715
4/25/2016	11:17 AM	18.66	18.66	18.6301	18.6408	26694
4/25/2016	11:18 AM	18.64	18.6601	18.64	18.6601	14784
4/25/2016	11:19 AM	18.62	18.64	18.59	18.6363	52545
4/25/2016	11:20 AM	18.622	18.622	18.61	18.62	3815
4/25/2016	11:21 AM	18.62	18.63	18.61	18.62	6976
4/25/2016	11:22 AM	18.59	18.62	18.59	18.62	5706
4/25/2016	11:23 AM	18.5811	18.5911	18.58	18.59	4400
4/25/2016	11:24 AM	18.58	18.591	18.58	18.589	16164
4/25/2016	11:25 AM	18.59	18.6	18.58	18.595	18200
4/25/2016	11:26 AM	18.59	18.59	18.59	18.59	1575
4/25/2016	11:27 AM	18.59	18.59	18.58	18.59	6613
4/25/2016	11:28 AM	18.59	18.5999	18.59	18.5999	6800
4/25/2016	11:29 AM	18.6037	18.61	18.6	18.6	3600
4/25/2016	11:30 AM	18.58	18.6	18.58	18.6	18776
4/25/2016	11:31 AM	18.6	18.6	18.57	18.57	18058
4/25/2016	11:32 AM	18.62	18.62	18.6	18.6	7400
4/25/2016	11:33 AM	18.62	18.6273	18.62	18.62	2982
4/25/2016	11:34 AM	18.62	18.62	18.61	18.62	4100
4/25/2016	11:35 AM	18.62	18.627	18.62	18.62	11823
4/25/2016	11:36 AM	18.63	18.63	18.63	18.63	400
4/25/2016	11:37 AM	18.64	18.64	18.62	18.62	4269
4/25/2016	11:38 AM	18.64	18.64	18.6201	18.63	18138
4/25/2016	11:39 AM	18.66	18.66	18.65	18.65	2003
4/25/2016	11:40 AM	18.67	18.67	18.66	18.67	4299
4/25/2016	11:41 AM	18.66	18.67	18.66	18.67	3100
4/25/2016	11:42 AM	18.6694	18.6694	18.655	18.66	2225
4/25/2016	11:43 AM	18.66	18.6661	18.6501	18.6661	1900
4/25/2016	11:44 AM	18.665	18.6705	18.66	18.66	4266
4/25/2016	11:45 AM	18.6608	18.663	18.66	18.6601	10100
4/25/2016	11:46 AM	18.67	18.6799	18.67	18.67	3739
4/25/2016	11:47 AM	18.65	18.66	18.6499	18.66	16331
4/25/2016	11:48 AM	18.65	18.65	18.631	18.6499	5211
4/25/2016	11:49 AM	18.66	18.66	18.65	18.65	1000
4/25/2016	11:50 AM	18.68	18.68	18.6664	18.6664	1752
4/25/2016	11:51 AM	18.69	18.69	18.68	18.68	900
4/25/2016	11:52 AM	18.68	18.69	18.68	18.69	2700
4/25/2016	11:53 AM	18.67	18.68	18.67	18.68	4421
4/25/2016	11:54 AM	18.66	18.66	18.66	18.66	4610
4/25/2016	11:55 AM	18.655	18.655	18.65	18.65	472
4/25/2016	11:56 AM	18.64	18.6595	18.64	18.65	14631
4/25/2016	11:57 AM	18.65	18.65	18.64	18.64	2987
4/25/2016	11:58 AM	18.64	18.65	18.64	18.65	2385
4/25/2016	11:59 AM	18.64	18.64	18.64	18.64	1100
4/25/2016	12:01 PM	18.63	18.65	18.63	18.65	20194
4/25/2016	12:02 PM	18.63	18.6336	18.63	18.63	22800
4/25/2016	12:03 PM	18.63	18.63	18.63	18.63	100
4/25/2016	12:04 PM	18.63	18.63	18.6299	18.6299	4700
4/25/2016	12:05 PM	18.62	18.63	18.62	18.63	1073
4/25/2016	12:06 PM	18.64	18.64	18.63	18.63	400
4/25/2016	12:07 PM	18.62	18.63	18.62	18.63	400
4/25/2016	12:08 PM	18.61	18.61	18.61	18.61	1130
4/25/2016	12:09 PM	18.62	18.62	18.6	18.6	19400
4/25/2016	12:10 PM	18.62	18.62	18.62	18.62	5400
4/25/2016	12:11 PM	18.64	18.64	18.63	18.63	1200
4/25/2016	12:12 PM	18.6499	18.65	18.64	18.64	8907
4/25/2016	12:13 PM	18.6374	18.65	18.6374	18.65	26647
4/25/2016	12:14 PM	18.65	18.65	18.64	18.64	1200
4/25/2016	12:15 PM	18.63	18.64	18.63	18.64	1000
4/25/2016	12:16 PM	18.62	18.63	18.62	18.63	4298
4/25/2016	12:17 PM	18.6199	18.6297	18.6126	18.62	16086
4/25/2016	12:18 PM	18.61	18.61	18.6	18.61	18930
4/25/2016	12:19 PM	18.6	18.6	18.6	18.6	1285
4/25/2016	12:20 PM	18.6	18.6	18.59	18.59	22290
4/25/2016	12:21 PM	18.59	18.59	18.58	18.59	24600
4/25/2016	12:22 PM	18.5989	18.5989	18.59	18.59	3000
4/25/2016	12:23 PM	18.5999	18.6	18.59	18.59	8000
4/25/2016	12:24 PM	18.605	18.61	18.6	18.6	6500
4/25/2016	12:25 PM	18.62	18.62	18.61	18.61	400
4/25/2016	12:26 PM	18.6199	18.629	18.6199	18.62	6600
4/25/2016	12:27 PM	18.62	18.6223	18.62	18.62	1382
4/25/2016	12:29 PM	18.6135	18.6135	18.61	18.61	900
4/25/2016	12:30 PM	18.5901	18.61	18.5901	18.61	8031
4/25/2016	12:31 PM	18.59	18.5999	18.58	18.59	18057
4/25/2016	12:34 PM	18.5708	18.6	18.5708	18.6	6391
4/25/2016	12:35 PM	18.55	18.57	18.55	18.57	32266
4/25/2016	12:36 PM	18.57	18.57	18.53	18.54	19900
4/25/2016	12:37 PM	18.5712	18.579	18.55	18.56	3580
4/25/2016	12:38 PM	18.6	18.6085	18.59	18.59	26600
4/25/2016	12:39 PM	18.62	18.62	18.59	18.6	2700
4/25/2016	12:40 PM	18.6164	18.6193	18.6091	18.61	7100
4/25/2016	12:41 PM	18.61	18.61	18.61	18.61	1900
4/25/2016	12:42 PM	18.61	18.61	18.6	18.61	4239
4/25/2016	12:44 PM	18.6	18.61	18.6	18.61	300
4/25/2016	12:45 PM	18.61	18.61	18.604	18.61	5926
4/25/2016	12:46 PM	18.61	18.61	18.61	18.61	3000
4/25/2016	12:47 PM	18.61	18.61	18.6021	18.6021	2590
4/25/2016	12:48 PM	18.61	18.61	18.61	18.61	1643
4/25/2016	12:49 PM	18.6	18.6	18.6	18.6	2285
4/25/2016	12:50 PM	18.57	18.59	18.57	18.59	9800
4/25/2016	12:51 PM	18.571	18.5758	18.57	18.5758	5100
4/25/2016	12:52 PM	18.51	18.57	18.51	18.57	8196
4/25/2016	12:53 PM	18.5	18.5138	18.5	18.51	28810
4/25/2016	12:54 PM	18.4799	18.49	18.46	18.49	26881
4/25/2016	12:55 PM	18.4875	18.4899	18.48	18.48	5800
4/25/2016	12:56 PM	18.48	18.48	18.4799	18.4799	2400
4/25/2016	12:57 PM	18.5	18.5	18.4889	18.4889	800
4/25/2016	12:58 PM	18.5	18.5	18.5	18.5	3040
4/25/2016	12:59 PM	18.51	18.51	18.5	18.5	16812
4/25/2016	1:00 PM	18.51	18.51	18.5041	18.51	6882
4/25/2016	1:01 PM	18.505	18.505	18.5	18.5	4000
4/25/2016	1:02 PM	18.5	18.5	18.5	18.5	1872
4/25/2016	1:03 PM	18.5064	18.5064	18.5064	18.5064	500
4/25/2016	1:04 PM	18.4864	18.4999	18.4864	18.4999	9223
4/25/2016	1:05 PM	18.51	18.51	18.51	18.51	900
4/25/2016	1:06 PM	18.53	18.53	18.52	18.52	365
4/25/2016	1:07 PM	18.53	18.53	18.52	18.52	1200
4/25/2016	1:08 PM	18.5371	18.54	18.5201	18.5201	2184
4/25/2016	1:09 PM	18.5331	18.535	18.5301	18.531	1600
4/25/2016	1:10 PM	18.54	18.54	18.53	18.53	1840
4/25/2016	1:11 PM	18.5499	18.5499	18.54	18.54	29111
4/25/2016	1:12 PM	18.51	18.54	18.51	18.54	22800
4/25/2016	1:13 PM	18.51	18.5101	18.51	18.51	3078
4/25/2016	1:14 PM	18.49	18.5	18.49	18.5	4202
4/25/2016	1:15 PM	18.47	18.49	18.46	18.49	10862
4/25/2016	1:16 PM	18.46	18.4736	18.46	18.4736	1874
4/25/2016	1:18 PM	18.49	18.49	18.48	18.4825	8700
4/25/2016	1:19 PM	18.4908	18.5	18.4908	18.5	500
4/25/2016	1:20 PM	18.4964	18.51	18.4964	18.5	2300
4/25/2016	1:21 PM	18.49	18.495	18.49	18.495	7985
4/25/2016	1:22 PM	18.51	18.51	18.5032	18.5032	1200
4/25/2016	1:23 PM	18.519	18.519	18.51	18.51	900
4/25/2016	1:24 PM	18.525	18.525	18.51	18.51	5350
4/25/2016	1:25 PM	18.53	18.56	18.52	18.52	30919
4/25/2016	1:26 PM	18.49	18.52	18.49	18.52	19594
4/25/2016	1:27 PM	18.49	18.49	18.489	18.49	9308
4/25/2016	1:28 PM	18.4962	18.4999	18.49	18.49	3050
4/25/2016	1:29 PM	18.5	18.5	18.5	18.5	1600
4/25/2016	1:30 PM	18.5001	18.51	18.5	18.51	850
4/25/2016	1:31 PM	18.5075	18.51	18.5	18.51	1400
4/25/2016	1:32 PM	18.5	18.5	18.5	18.5	2000
4/25/2016	1:33 PM	18.511	18.52	18.51	18.51	5871
4/25/2016	1:34 PM	18.51	18.519	18.51	18.519	3030
4/25/2016	1:35 PM	18.5	18.525	18.5	18.525	1900
4/25/2016	1:36 PM	18.5	18.509	18.5	18.5	5350
4/25/2016	1:37 PM	18.52	18.52	18.5	18.5	1300
4/25/2016	1:38 PM	18.52	18.52	18.51	18.52	16400
4/25/2016	1:39 PM	18.52	18.52	18.51	18.52	4459
4/25/2016	1:40 PM	18.5	18.525	18.5	18.52	28259
4/25/2016	1:42 PM	18.52	18.52	18.505	18.505	4600
4/25/2016	1:43 PM	18.5	18.52	18.5	18.5199	7800
4/25/2016	1:44 PM	18.51	18.51	18.509	18.51	2950
4/25/2016	1:45 PM	18.53	18.53	18.53	18.53	3200
4/25/2016	1:46 PM	18.54	18.5499	18.54	18.54	2900
4/25/2016	1:48 PM	18.5201	18.535	18.52	18.53	5100
4/25/2016	1:49 PM	18.5299	18.53	18.52	18.53	4431
4/25/2016	1:50 PM	18.52	18.53	18.52	18.5262	4126
4/25/2016	1:51 PM	18.519	18.53	18.51	18.51	4600
4/25/2016	1:52 PM	18.5	18.51	18.49	18.51	23303
4/25/2016	1:53 PM	18.5	18.5	18.5	18.5	599
4/25/2016	1:54 PM	18.5	18.5	18.5	18.5	5991
4/25/2016	1:55 PM	18.4872	18.49	18.4872	18.49	1325
4/25/2016	1:56 PM	18.49	18.49	18.48	18.48	980
4/25/2016	1:57 PM	18.5	18.5	18.485	18.485	9600
4/25/2016	1:58 PM	18.49	18.49	18.49	18.49	600
4/25/2016	2:00 PM	18.49	18.49	18.481	18.481	800
4/25/2016	2:01 PM	18.5	18.5	18.49	18.49	300
4/25/2016	2:02 PM	18.49	18.5	18.49	18.5	1123
4/25/2016	2:03 PM	18.48	18.49	18.48	18.49	8720
4/25/2016	2:04 PM	18.4784	18.48	18.4784	18.48	4099
4/25/2016	2:05 PM	18.5	18.5	18.471	18.48	10000
4/25/2016	2:06 PM	18.54	18.54	18.51	18.51	25800
4/25/2016	2:07 PM	18.57	18.58	18.54	18.54	8950
4/25/2016	2:08 PM	18.5892	18.59	18.58	18.58	16593
4/25/2016	2:09 PM	18.58	18.58	18.578	18.58	1075
4/25/2016	2:10 PM	18.58	18.5863	18.58	18.5863	500
4/25/2016	2:11 PM	18.5862	18.59	18.5862	18.59	1800
4/25/2016	2:12 PM	18.57	18.58	18.57	18.58	4086
4/25/2016	2:13 PM	18.58	18.58	18.58	18.58	10300
4/25/2016	2:14 PM	18.57	18.59	18.57	18.59	3500
4/25/2016	2:15 PM	18.56	18.57	18.56	18.57	10999
4/25/2016	2:16 PM	18.55	18.56	18.55	18.56	4600
4/25/2016	2:17 PM	18.5699	18.57	18.56	18.56	2300
4/25/2016	2:19 PM	18.56	18.57	18.56	18.57	2197
4/25/2016	2:20 PM	18.57	18.57	18.56	18.56	2732
4/25/2016	2:21 PM	18.58	18.58	18.58	18.58	1500
4/25/2016	2:22 PM	18.6	18.6	18.59	18.59	2500
4/25/2016	2:23 PM	18.6	18.6	18.6	18.6	100
4/25/2016	2:24 PM	18.58	18.6	18.58	18.6	9948
4/25/2016	2:25 PM	18.56	18.57	18.56	18.57	906
4/25/2016	2:26 PM	18.5599	18.56	18.5599	18.56	4900
4/25/2016	2:27 PM	18.5136	18.55	18.51	18.55	18730
4/25/2016	2:28 PM	18.52	18.53	18.52	18.52	8564
4/25/2016	2:29 PM	18.5236	18.53	18.5236	18.53	10400
4/25/2016	2:30 PM	18.51	18.52	18.51	18.52	4663
4/25/2016	2:31 PM	18.52	18.53	18.5062	18.5062	11981
4/25/2016	2:32 PM	18.53	18.53	18.5199	18.5199	2970
4/25/2016	2:33 PM	18.53	18.54	18.52	18.53	5500
4/25/2016	2:34 PM	18.535	18.535	18.53	18.53	2208
4/25/2016	2:35 PM	18.525	18.53	18.52	18.52	1958
4/25/2016	2:36 PM	18.52	18.52	18.52	18.52	1000
4/25/2016	2:37 PM	18.54	18.54	18.5299	18.5299	1070
4/25/2016	2:38 PM	18.528	18.55	18.5237	18.5376	18420
4/25/2016	2:39 PM	18.51	18.52	18.51	18.52	3000
4/25/2016	2:40 PM	18.52	18.52	18.5	18.51	3631
4/25/2016	2:41 PM	18.53	18.53	18.52	18.52	4010
4/25/2016	2:42 PM	18.53	18.53	18.525	18.53	20600
4/25/2016	2:44 PM	18.51	18.525	18.51	18.525	22347
4/25/2016	2:45 PM	18.51	18.51	18.5	18.5	3600
4/25/2016	2:46 PM	18.5101	18.5101	18.5099	18.51	4100
4/25/2016	2:47 PM	18.5	18.5	18.5	18.5	400
4/25/2016	2:48 PM	18.52	18.52	18.51	18.51	14800
4/25/2016	2:49 PM	18.52	18.52	18.52	18.52	300
4/25/2016	2:50 PM	18.55	18.55	18.51	18.52	3826
4/25/2016	2:51 PM	18.55	18.55	18.545	18.55	11510
4/25/2016	2:52 PM	18.54	18.55	18.54	18.55	1540
4/25/2016	2:53 PM	18.55	18.55	18.53	18.53	7500
4/25/2016	2:54 PM	18.539	18.539	18.5299	18.53	13050
4/25/2016	2:55 PM	18.53	18.539	18.53	18.5364	3800
4/25/2016	2:56 PM	18.529	18.54	18.52	18.54	3283
4/25/2016	2:57 PM	18.51	18.529	18.51	18.529	2700
4/25/2016	2:58 PM	18.47	18.509	18.47	18.509	22158
4/25/2016	2:59 PM	18.48	18.48	18.47	18.471	4000
4/25/2016	3:00 PM	18.48	18.48	18.48	18.48	6835
4/25/2016	3:01 PM	18.4811	18.49	18.4811	18.49	1500
4/25/2016	3:02 PM	18.49	18.5	18.48	18.48	5300
4/25/2016	3:03 PM	18.52	18.52	18.49	18.49	6549
4/25/2016	3:04 PM	18.5199	18.52	18.5189	18.5189	540
4/25/2016	3:05 PM	18.53	18.53	18.5189	18.519	700
4/25/2016	3:06 PM	18.53	18.5311	18.53	18.5301	990
4/25/2016	3:07 PM	18.53	18.54	18.53	18.534	7806
4/25/2016	3:08 PM	18.53	18.53	18.53	18.53	10099
4/25/2016	3:09 PM	18.539	18.539	18.53	18.53	4600
4/25/2016	3:10 PM	18.56	18.56	18.54	18.54	12759
4/25/2016	3:11 PM	18.56	18.57	18.56	18.56	9270
4/25/2016	3:12 PM	18.55	18.55	18.55	18.55	3968
4/25/2016	3:13 PM	18.57	18.57	18.54	18.54	15330
4/25/2016	3:14 PM	18.5501	18.56	18.55	18.56	10300
4/25/2016	3:15 PM	18.55	18.5701	18.55	18.56	16164
4/25/2016	3:16 PM	18.559	18.56	18.55	18.55	6839
4/25/2016	3:17 PM	18.57	18.57	18.5599	18.5599	3600
4/25/2016	3:18 PM	18.57	18.57	18.57	18.57	5500
4/25/2016	3:19 PM	18.6001	18.61	18.57	18.57	9518
4/25/2016	3:20 PM	18.56	18.6	18.56	18.6	7139
4/25/2016	3:21 PM	18.5763	18.58	18.56	18.56	9200
4/25/2016	3:22 PM	18.5501	18.5739	18.5501	18.57	5176
4/25/2016	3:23 PM	18.59	18.59	18.57	18.57	6263
4/25/2016	3:24 PM	18.58	18.5899	18.57	18.5899	18124
4/25/2016	3:25 PM	18.5629	18.57	18.56	18.57	3501
4/25/2016	3:26 PM	18.57	18.58	18.57	18.57	10820
4/25/2016	3:27 PM	18.5701	18.5738	18.57	18.57	3800
4/25/2016	3:28 PM	18.58	18.58	18.57	18.58	4850
4/25/2016	3:29 PM	18.58	18.58	18.58	18.58	587
4/25/2016	3:30 PM	18.58	18.59	18.58	18.59	2284
4/25/2016	3:31 PM	18.58	18.6	18.58	18.58	6800
4/25/2016	3:32 PM	18.57	18.58	18.56	18.58	10899
4/25/2016	3:33 PM	18.552	18.56	18.5501	18.56	9360
4/25/2016	3:34 PM	18.55	18.56	18.545	18.55	31000
4/25/2016	3:35 PM	18.55	18.5625	18.5436	18.55	22181
4/25/2016	3:36 PM	18.53	18.56	18.521	18.56	9972
4/25/2016	3:37 PM	18.51	18.53	18.51	18.53	2100
4/25/2016	3:38 PM	18.51	18.51	18.51	18.51	2480
4/25/2016	3:39 PM	18.52	18.52	18.51	18.5163	6000
4/25/2016	3:40 PM	18.52	18.5297	18.52	18.5295	7000
4/25/2016	3:41 PM	18.52	18.52	18.5	18.51	14800
4/25/2016	3:42 PM	18.5175	18.52	18.515	18.52	2400
4/25/2016	3:43 PM	18.53	18.53	18.51	18.52	1400
4/25/2016	3:44 PM	18.5135	18.53	18.5135	18.53	1400
4/25/2016	3:45 PM	18.53	18.53	18.515	18.52	6757
4/25/2016	3:46 PM	18.51	18.535	18.51	18.535	8220
4/25/2016	3:47 PM	18.51	18.51	18.5	18.5	5400
4/25/2016	3:48 PM	18.51	18.52	18.5099	18.51	19366
4/25/2016	3:49 PM	18.51	18.5199	18.51	18.5199	9350
4/25/2016	3:50 PM	18.51	18.52	18.51	18.51	3750
4/25/2016	3:51 PM	18.53	18.53	18.51	18.51	39268
4/25/2016	3:52 PM	18.54	18.54	18.53	18.5399	13948
4/25/2016	3:53 PM	18.53	18.54	18.53	18.53	14586
4/25/2016	3:54 PM	18.55	18.55	18.537	18.5399	5161
4/25/2016	3:55 PM	18.54	18.55	18.54	18.55	1634
4/25/2016	3:56 PM	18.53	18.54	18.52	18.54	11966
4/25/2016	3:57 PM	18.52	18.5399	18.52	18.535	16176
4/25/2016	3:58 PM	18.4999	18.5299	18.49	18.52	21886
4/25/2016	3:59 PM	18.4979	18.507	18.49	18.5	51024
4/25/2016	4:00 PM	18.45	18.5	18.44	18.5	58539
4/26/2016	9:31 AM	18.38	18.38	18.33	18.33	58346
4/26/2016	9:32 AM	18.4001	18.43	18.38	18.38	36961
4/26/2016	9:33 AM	18.39	18.4	18.36	18.4	25934
4/26/2016	9:34 AM	18.37	18.391	18.36	18.391	7500
4/26/2016	9:35 AM	18.438	18.4499	18.38	18.38	25683
4/26/2016	9:36 AM	18.41	18.425	18.4	18.425	19232
4/26/2016	9:37 AM	18.38	18.43	18.38	18.4101	4895
4/26/2016	9:38 AM	18.34	18.385	18.34	18.385	21426
4/26/2016	9:39 AM	18.37	18.3765	18.35	18.35	21782
4/26/2016	9:40 AM	18.39	18.4	18.38	18.38	34597
4/26/2016	9:41 AM	18.4	18.4	18.38	18.4	15818
4/26/2016	9:42 AM	18.41	18.4173	18.39	18.4	8887
4/26/2016	9:43 AM	18.43	18.44	18.4	18.42	37120
4/26/2016	9:44 AM	18.39	18.44	18.39	18.44	6741
4/26/2016	9:45 AM	18.37	18.39	18.37	18.39	7600
4/26/2016	9:46 AM	18.3199	18.37	18.3	18.37	44829
4/26/2016	9:47 AM	18.33	18.33	18.3	18.3127	30162
4/26/2016	9:48 AM	18.32	18.3419	18.31	18.325	6296
4/26/2016	9:49 AM	18.3161	18.3161	18.301	18.304	3291
4/26/2016	9:50 AM	18.27	18.3177	18.27	18.31	26523
4/26/2016	9:51 AM	18.31	18.31	18.26	18.26	22728
4/26/2016	9:52 AM	18.32	18.3201	18.3	18.3	16000
4/26/2016	9:53 AM	18.251	18.31	18.251	18.31	14613
4/26/2016	9:54 AM	18.26	18.26	18.2439	18.251	36841
4/26/2016	9:55 AM	18.241	18.26	18.24	18.26	27870
4/26/2016	9:56 AM	18.25	18.2601	18.24	18.24	24795
4/26/2016	9:57 AM	18.25	18.2599	18.2401	18.2499	21100
4/26/2016	9:58 AM	18.24	18.26	18.24	18.25	23147
4/26/2016	9:59 AM	18.25	18.25	18.23	18.23	25658
4/26/2016	10:00 AM	18.26	18.2796	18.2539	18.2539	17432
4/26/2016	10:01 AM	18.26	18.2799	18.235	18.26	27833
4/26/2016	10:02 AM	18.28	18.28	18.27	18.27	32650
4/26/2016	10:03 AM	18.285	18.29	18.27	18.2701	16580
4/26/2016	10:04 AM	18.3	18.31	18.2774	18.29	6920
4/26/2016	10:05 AM	18.32	18.32	18.2901	18.2901	52489
4/26/2016	10:06 AM	18.28	18.31	18.27	18.31	36881
4/26/2016	10:07 AM	18.3299	18.33	18.3095	18.3095	19263
4/26/2016	10:08 AM	18.41	18.41	18.34	18.34	26200
4/26/2016	10:09 AM	18.4	18.42	18.391	18.41	37750
4/26/2016	10:10 AM	18.411	18.42	18.4	18.4	8045
4/26/2016	10:11 AM	18.39	18.41	18.39	18.41	11970
4/26/2016	10:12 AM	18.39	18.4	18.39	18.3935	10619
4/26/2016	10:13 AM	18.4	18.4	18.3865	18.39	8540
4/26/2016	10:14 AM	18.44	18.47	18.41	18.41	33714
4/26/2016	10:15 AM	18.425	18.4425	18.425	18.4385	27184
4/26/2016	10:16 AM	18.41	18.4299	18.405	18.4201	6900
4/26/2016	10:17 AM	18.3973	18.41	18.38	18.41	7500
4/26/2016	10:18 AM	18.39	18.4	18.38	18.4	4490
4/26/2016	10:19 AM	18.39	18.39	18.38	18.38	2800
4/26/2016	10:20 AM	18.41	18.41	18.395	18.4	10836
4/26/2016	10:21 AM	18.41	18.42	18.41	18.41	17000
4/26/2016	10:22 AM	18.4099	18.4199	18.4099	18.41	8388
4/26/2016	10:23 AM	18.49	18.49	18.417	18.42	10592
4/26/2016	10:24 AM	18.47	18.5	18.46	18.493	17547
4/26/2016	10:25 AM	18.47	18.487	18.4699	18.47	20319
4/26/2016	10:26 AM	18.4801	18.49	18.46	18.47	9922
4/26/2016	10:27 AM	18.55	18.55	18.49	18.49	45311
4/26/2016	10:28 AM	18.5566	18.58	18.5553	18.5569	28541
4/26/2016	10:29 AM	18.5732	18.5732	18.54	18.56	17332
4/26/2016	10:30 AM	18.6	18.6	18.575	18.584	18806
4/26/2016	10:31 AM	18.6	18.6119	18.57	18.609	21522
4/26/2016	10:32 AM	18.58	18.61	18.58	18.6	27821
4/26/2016	10:33 AM	18.5668	18.5911	18.5601	18.59	25398
4/26/2016	10:34 AM	18.565	18.57	18.56	18.56	3603
4/26/2016	10:35 AM	18.54	18.559	18.53	18.559	34086
4/26/2016	10:36 AM	18.541	18.541	18.54	18.54	3800
4/26/2016	10:37 AM	18.545	18.5601	18.545	18.5599	2335
4/26/2016	10:38 AM	18.545	18.55	18.545	18.545	700
4/26/2016	10:39 AM	18.56	18.56	18.55	18.5534	6597
4/26/2016	10:40 AM	18.61	18.61	18.56	18.56	22856
4/26/2016	10:41 AM	18.5866	18.63	18.58	18.619	13348
4/26/2016	10:42 AM	18.55	18.58	18.55	18.58	4044
4/26/2016	10:43 AM	18.54	18.54	18.53	18.54	13064
4/26/2016	10:44 AM	18.5419	18.5419	18.53	18.5327	1107
4/26/2016	10:45 AM	18.56	18.56	18.55	18.555	9625
4/26/2016	10:46 AM	18.57	18.58	18.57	18.57	3650
4/26/2016	10:47 AM	18.59	18.59	18.56	18.57	8800
4/26/2016	10:48 AM	18.62	18.62	18.58	18.59	12870
4/26/2016	10:49 AM	18.63	18.64	18.619	18.62	31135
4/26/2016	10:50 AM	18.67	18.67	18.65	18.65	17333
4/26/2016	10:51 AM	18.7	18.7181	18.66	18.67	59447
4/26/2016	10:52 AM	18.66	18.6801	18.66	18.6801	11047
4/26/2016	10:53 AM	18.69	18.69	18.662	18.662	14100
4/26/2016	10:54 AM	18.68	18.6999	18.68	18.69	7030
4/26/2016	10:55 AM	18.7301	18.7301	18.687	18.69	30488
4/26/2016	10:56 AM	18.67	18.7265	18.67	18.7265	16227
4/26/2016	10:57 AM	18.68	18.6993	18.67	18.67	12989
4/26/2016	10:58 AM	18.65	18.68	18.65	18.68	14418
4/26/2016	10:59 AM	18.68	18.69	18.67	18.67	6263
4/26/2016	11:00 AM	18.701	18.7183	18.6876	18.69	18376
4/26/2016	11:01 AM	18.69	18.7	18.68	18.7	6900
4/26/2016	11:02 AM	18.7056	18.729	18.67	18.67	34449
4/26/2016	11:03 AM	18.6966	18.71	18.6966	18.7	12015
4/26/2016	11:04 AM	18.68	18.7	18.68	18.7	12000
4/26/2016	11:05 AM	18.718	18.72	18.6801	18.6801	26288
4/26/2016	11:06 AM	18.702	18.7299	18.7	18.71	22375
4/26/2016	11:07 AM	18.655	18.7	18.655	18.7	17813
4/26/2016	11:08 AM	18.67	18.67	18.66	18.66	5440
4/26/2016	11:09 AM	18.65	18.6611	18.65	18.66	10200
4/26/2016	11:10 AM	18.6635	18.6635	18.65	18.6533	24204
4/26/2016	11:11 AM	18.65	18.664	18.65	18.66	1004
4/26/2016	11:12 AM	18.6501	18.66	18.65	18.65	13900
4/26/2016	11:13 AM	18.64	18.6505	18.6324	18.65	10006
4/26/2016	11:14 AM	18.64	18.6401	18.63	18.64	16400
4/26/2016	11:15 AM	18.6576	18.6576	18.641	18.642	13307
4/26/2016	11:16 AM	18.65	18.67	18.65	18.651	17767
4/26/2016	11:17 AM	18.66	18.66	18.643	18.65	11634
4/26/2016	11:18 AM	18.681	18.69	18.67	18.67	9096
4/26/2016	11:19 AM	18.69	18.69	18.6742	18.68	9487
4/26/2016	11:20 AM	18.69	18.69	18.6824	18.69	9493
4/26/2016	11:21 AM	18.651	18.68	18.65	18.68	4117
4/26/2016	11:22 AM	18.6599	18.66	18.65	18.65	13128
4/26/2016	11:23 AM	18.6793	18.68	18.67	18.67	1097
4/26/2016	11:24 AM	18.67	18.6799	18.67	18.6799	5900
4/26/2016	11:25 AM	18.66	18.67	18.64	18.67	6800
4/26/2016	11:26 AM	18.65	18.675	18.65	18.67	2698
4/26/2016	11:27 AM	18.6301	18.641	18.621	18.641	8740
4/26/2016	11:28 AM	18.63	18.64	18.63	18.64	1325
4/26/2016	11:29 AM	18.65	18.65	18.63	18.6326	13800
4/26/2016	11:30 AM	18.64	18.6565	18.64	18.65	9800
4/26/2016	11:31 AM	18.64	18.64	18.63	18.6365	1690
4/26/2016	11:32 AM	18.65	18.65	18.64	18.64	2300
4/26/2016	11:33 AM	18.65	18.65	18.64	18.65	2199
4/26/2016	11:34 AM	18.66	18.66	18.65	18.65	1306
4/26/2016	11:35 AM	18.67	18.68	18.665	18.665	8088
4/26/2016	11:36 AM	18.66	18.675	18.66	18.66	1597
4/26/2016	11:37 AM	18.6636	18.665	18.66	18.66	2881
4/26/2016	11:38 AM	18.66	18.66	18.66	18.66	200
4/26/2016	11:39 AM	18.6765	18.68	18.66	18.67	3092
4/26/2016	11:40 AM	18.67	18.68	18.67	18.68	1356
4/26/2016	11:41 AM	18.635	18.67	18.635	18.67	19872
4/26/2016	11:42 AM	18.65	18.65	18.63	18.63	1900
4/26/2016	11:43 AM	18.65	18.65	18.64	18.64	1400
4/26/2016	11:44 AM	18.64	18.655	18.64	18.65	2400
4/26/2016	11:45 AM	18.64	18.64	18.64	18.64	1140
4/26/2016	11:46 AM	18.68	18.68	18.65	18.65	2800
4/26/2016	11:47 AM	18.679	18.68	18.678	18.68	2500
4/26/2016	11:48 AM	18.66	18.6785	18.66	18.6765	7392
4/26/2016	11:49 AM	18.67	18.67	18.664	18.67	1548
4/26/2016	11:50 AM	18.61	18.65	18.61	18.65	9051
4/26/2016	11:51 AM	18.58	18.61	18.58	18.61	22564
4/26/2016	11:52 AM	18.6062	18.61	18.59	18.59	2104
4/26/2016	11:53 AM	18.61	18.61	18.6	18.61	1700
4/26/2016	11:54 AM	18.6	18.61	18.6	18.61	2000
4/26/2016	11:55 AM	18.605	18.606	18.6	18.6	2163
4/26/2016	11:56 AM	18.59	18.59	18.58	18.58	3300
4/26/2016	11:57 AM	18.5968	18.6199	18.591	18.6199	10477
4/26/2016	11:58 AM	18.6	18.619	18.6	18.6	4913
4/26/2016	11:59 AM	18.61	18.61	18.6	18.6	3100
4/26/2016	12:00 PM	18.6103	18.6103	18.6103	18.6103	1075
4/26/2016	12:01 PM	18.6	18.61	18.6	18.61	17346
4/26/2016	12:02 PM	18.59	18.61	18.59	18.6	2800
4/26/2016	12:03 PM	18.59	18.6	18.58	18.59	19046
4/26/2016	12:04 PM	18.565	18.58	18.56	18.58	20800
4/26/2016	12:05 PM	18.57	18.5701	18.57	18.57	4398
4/26/2016	12:06 PM	18.56	18.571	18.56	18.571	6715
4/26/2016	12:07 PM	18.56	18.57	18.56	18.569	1400
4/26/2016	12:08 PM	18.58	18.58	18.56	18.56	1950
4/26/2016	12:09 PM	18.578	18.578	18.578	18.578	100
4/26/2016	12:10 PM	18.57	18.57	18.5625	18.57	3000
4/26/2016	12:11 PM	18.565	18.565	18.55	18.56	16908
4/26/2016	12:12 PM	18.57	18.57	18.56	18.56	1900
4/26/2016	12:13 PM	18.57	18.57	18.57	18.57	100
4/26/2016	12:14 PM	18.57	18.5738	18.57	18.5738	1269
4/26/2016	12:15 PM	18.569	18.57	18.56	18.5601	2650
4/26/2016	12:16 PM	18.57	18.57	18.56	18.56	3900
4/26/2016	12:17 PM	18.58	18.58	18.5692	18.5692	11920
4/26/2016	12:18 PM	18.56	18.57	18.56	18.57	2929
4/26/2016	12:19 PM	18.57	18.57	18.5635	18.5635	1424
4/26/2016	12:20 PM	18.56	18.57	18.56	18.57	4424
4/26/2016	12:21 PM	18.57	18.57	18.56	18.56	1200
4/26/2016	12:22 PM	18.56	18.56	18.531	18.55	23245
4/26/2016	12:23 PM	18.569	18.5699	18.56	18.5699	15412
4/26/2016	12:24 PM	18.58	18.58	18.57	18.57	3031
4/26/2016	12:25 PM	18.5701	18.58	18.57	18.57	18300
4/26/2016	12:26 PM	18.58	18.58	18.579	18.579	10922
4/26/2016	12:27 PM	18.58	18.5834	18.58	18.5834	2100
4/26/2016	12:29 PM	18.58	18.58	18.57	18.57	6513
4/26/2016	12:30 PM	18.58	18.5899	18.575	18.58	14500
4/26/2016	12:31 PM	18.5725	18.5725	18.57	18.57	1070
4/26/2016	12:33 PM	18.58	18.58	18.58	18.58	1600
4/26/2016	12:34 PM	18.57	18.57	18.57	18.57	1162
4/26/2016	12:35 PM	18.6	18.6	18.58	18.58	1845
4/26/2016	12:36 PM	18.59	18.6	18.59	18.6	700
4/26/2016	12:37 PM	18.59	18.59	18.59	18.59	600
4/26/2016	12:38 PM	18.62	18.62	18.6	18.6	14627
4/26/2016	12:39 PM	18.62	18.62	18.62	18.62	400
4/26/2016	12:40 PM	18.6399	18.6399	18.62	18.62	17139
4/26/2016	12:41 PM	18.63	18.6399	18.63	18.63	1600
4/26/2016	12:42 PM	18.63	18.63	18.6283	18.63	1400
4/26/2016	12:44 PM	18.62	18.6374	18.62	18.63	3250
4/26/2016	12:45 PM	18.63	18.63	18.62	18.62	450
4/26/2016	12:46 PM	18.63	18.63	18.63	18.63	2900
4/26/2016	12:47 PM	18.65	18.65	18.635	18.635	1300
4/26/2016	12:48 PM	18.6595	18.6595	18.6595	18.6595	200
4/26/2016	12:49 PM	18.65	18.66	18.65	18.65	1919
4/26/2016	12:50 PM	18.6699	18.6699	18.66	18.66	11399
4/26/2016	12:51 PM	18.65	18.66	18.65	18.66	24984
4/26/2016	12:52 PM	18.65	18.65	18.645	18.65	1049
4/26/2016	12:53 PM	18.65	18.65	18.6401	18.6401	2400
4/26/2016	12:54 PM	18.6501	18.6501	18.6416	18.65	1700
4/26/2016	12:55 PM	18.651	18.66	18.65	18.655	6460
4/26/2016	12:56 PM	18.67	18.67	18.655	18.66	26500
4/26/2016	12:57 PM	18.699	18.7	18.67	18.67	29012
4/26/2016	12:58 PM	18.7	18.704	18.7	18.7	8536
4/26/2016	12:59 PM	18.7	18.7	18.7	18.7	1300
4/26/2016	1:00 PM	18.7073	18.71	18.69	18.69	3470
4/26/2016	1:01 PM	18.6999	18.7	18.6899	18.7	12775
4/26/2016	1:02 PM	18.7	18.7	18.69	18.7	11200
4/26/2016	1:03 PM	18.7073	18.7073	18.69	18.69	5900
4/26/2016	1:04 PM	18.71	18.71	18.7	18.7	5537
4/26/2016	1:05 PM	18.72	18.72	18.71	18.72	3200
4/26/2016	1:06 PM	18.7235	18.74	18.7235	18.73	53781
4/26/2016	1:07 PM	18.7495	18.7495	18.721	18.721	8650
4/26/2016	1:08 PM	18.7461	18.75	18.74	18.74	3102
4/26/2016	1:09 PM	18.75	18.75	18.745	18.75	23013
4/26/2016	1:10 PM	18.735	18.749	18.735	18.7428	2100
4/26/2016	1:11 PM	18.749	18.749	18.73	18.73	3900
4/26/2016	1:12 PM	18.735	18.74	18.735	18.74	8944
4/26/2016	1:13 PM	18.7301	18.7301	18.73	18.73	2700
4/26/2016	1:14 PM	18.721	18.73	18.72	18.73	900
4/26/2016	1:15 PM	18.74	18.74	18.7201	18.725	7032
4/26/2016	1:16 PM	18.74	18.74	18.7372	18.7372	900
4/26/2016	1:17 PM	18.739	18.74	18.739	18.74	1661
4/26/2016	1:18 PM	18.69	18.72	18.69	18.72	17680
4/26/2016	1:19 PM	18.68	18.69	18.678	18.68	6757
4/26/2016	1:20 PM	18.68	18.6835	18.6706	18.6706	11600
4/26/2016	1:21 PM	18.6701	18.6701	18.67	18.67	1100
4/26/2016	1:23 PM	18.67	18.67	18.67	18.67	500
4/26/2016	1:24 PM	18.67	18.67	18.67	18.67	1600
4/26/2016	1:25 PM	18.67	18.67	18.66	18.67	2100
4/26/2016	1:26 PM	18.6701	18.675	18.6701	18.675	1000
4/26/2016	1:27 PM	18.68	18.68	18.67	18.67	700
4/26/2016	1:28 PM	18.69	18.69	18.6738	18.6738	2900
4/26/2016	1:29 PM	18.69	18.69	18.69	18.69	200
4/26/2016	1:30 PM	18.68	18.69	18.68	18.69	600
4/26/2016	1:31 PM	18.66	18.67	18.66	18.67	4400
4/26/2016	1:32 PM	18.65	18.66	18.65	18.66	2531
4/26/2016	1:33 PM	18.65	18.66	18.65	18.65	2793
4/26/2016	1:34 PM	18.63	18.6561	18.63	18.65	18141
4/26/2016	1:35 PM	18.66	18.66	18.63	18.63	5729
4/26/2016	1:36 PM	18.669	18.6699	18.66	18.66	9200
4/26/2016	1:37 PM	18.66	18.67	18.66	18.67	2476
4/26/2016	1:38 PM	18.6885	18.6885	18.67	18.67	4200
4/26/2016	1:39 PM	18.6999	18.6999	18.68	18.6855	6501
4/26/2016	1:40 PM	18.695	18.695	18.6864	18.69	5067
4/26/2016	1:41 PM	18.71	18.71	18.69	18.69	22400
4/26/2016	1:42 PM	18.75	18.75	18.72	18.72	5860
4/26/2016	1:43 PM	18.75	18.75	18.74	18.75	3900
4/26/2016	1:44 PM	18.75	18.75	18.75	18.75	1424
4/26/2016	1:45 PM	18.74	18.76	18.74	18.76	1776
4/26/2016	1:46 PM	18.73	18.74	18.7293	18.74	6187
4/26/2016	1:47 PM	18.73	18.736	18.73	18.736	4950
4/26/2016	1:48 PM	18.72	18.7285	18.72	18.7285	300
4/26/2016	1:49 PM	18.711	18.72	18.705	18.705	7100
4/26/2016	1:50 PM	18.71	18.71	18.7025	18.71	500
4/26/2016	1:51 PM	18.73	18.73	18.72	18.72	1011
4/26/2016	1:52 PM	18.72	18.74	18.72	18.74	3400
4/26/2016	1:53 PM	18.74	18.74	18.73	18.73	689
4/26/2016	1:54 PM	18.75	18.75	18.739	18.739	22870
4/26/2016	1:55 PM	18.745	18.76	18.74	18.75	23122
4/26/2016	1:56 PM	18.726	18.74	18.726	18.74	5701
4/26/2016	1:57 PM	18.7292	18.73	18.72	18.72	5825
4/26/2016	1:58 PM	18.725	18.7299	18.725	18.7299	2317
4/26/2016	1:59 PM	18.715	18.72	18.702	18.72	8200
4/26/2016	2:00 PM	18.71	18.72	18.71	18.72	4339
4/26/2016	2:01 PM	18.71	18.7199	18.7036	18.7036	2705
4/26/2016	2:02 PM	18.7	18.71	18.695	18.71	1953
4/26/2016	2:03 PM	18.7	18.7001	18.7	18.7001	1100
4/26/2016	2:04 PM	18.7	18.708	18.7	18.7	3774
4/26/2016	2:05 PM	18.7162	18.7199	18.7072	18.7072	3509
4/26/2016	2:06 PM	18.725	18.725	18.7161	18.7161	1400
4/26/2016	2:07 PM	18.7485	18.7485	18.73	18.73	2000
4/26/2016	2:08 PM	18.79	18.79	18.75	18.75	16924
4/26/2016	2:09 PM	18.76	18.798	18.76	18.79	13006
4/26/2016	2:10 PM	18.7901	18.7901	18.78	18.78	5141
4/26/2016	2:11 PM	18.7855	18.79	18.78	18.79	8600
4/26/2016	2:12 PM	18.77	18.78	18.7501	18.78	9999
4/26/2016	2:13 PM	18.757	18.77	18.7564	18.77	3800
4/26/2016	2:14 PM	18.7599	18.7599	18.75	18.75	4802
4/26/2016	2:15 PM	18.73	18.76	18.73	18.76	1170
4/26/2016	2:16 PM	18.7	18.73	18.7	18.73	9226
4/26/2016	2:17 PM	18.7036	18.72	18.7	18.7	1600
4/26/2016	2:18 PM	18.7199	18.7199	18.7	18.7001	6200
4/26/2016	2:19 PM	18.7	18.72	18.69	18.72	21141
4/26/2016	2:20 PM	18.7	18.7	18.69	18.7	10000
4/26/2016	2:21 PM	18.7	18.707	18.7	18.7	3100
4/26/2016	2:22 PM	18.71	18.71	18.7	18.7	3917
4/26/2016	2:23 PM	18.74	18.7499	18.7168	18.7168	6675
4/26/2016	2:24 PM	18.72	18.73	18.7189	18.73	3459
4/26/2016	2:25 PM	18.7301	18.7301	18.72	18.721	2181
4/26/2016	2:26 PM	18.73	18.7368	18.73	18.7301	1961
4/26/2016	2:27 PM	18.71	18.73	18.71	18.73	11100
4/26/2016	2:28 PM	18.74	18.74	18.7216	18.7216	400
4/26/2016	2:29 PM	18.765	18.765	18.74	18.74	9890
4/26/2016	2:30 PM	18.81	18.81	18.77	18.77	41159
4/26/2016	2:31 PM	18.7968	18.82	18.795	18.81	19930
4/26/2016	2:32 PM	18.78	18.79	18.7701	18.79	2700
4/26/2016	2:33 PM	18.79	18.79	18.78	18.79	1950
4/26/2016	2:34 PM	18.7648	18.79	18.7648	18.79	21568
4/26/2016	2:35 PM	18.76	18.77	18.7536	18.77	1870
4/26/2016	2:36 PM	18.76	18.76	18.7538	18.76	3450
4/26/2016	2:37 PM	18.74	18.7576	18.74	18.7576	22850
4/26/2016	2:38 PM	18.75	18.75	18.74	18.74	3173
4/26/2016	2:39 PM	18.75	18.76	18.75	18.76	7300
4/26/2016	2:40 PM	18.74	18.755	18.74	18.75	700
4/26/2016	2:41 PM	18.74	18.74	18.73	18.74	18651
4/26/2016	2:42 PM	18.7326	18.74	18.7326	18.74	600
4/26/2016	2:43 PM	18.74	18.74	18.73	18.736	1781
4/26/2016	2:44 PM	18.735	18.739	18.73	18.73	3335
4/26/2016	2:45 PM	18.74	18.7401	18.73	18.73	3048
4/26/2016	2:46 PM	18.7414	18.75	18.74	18.75	2440
4/26/2016	2:47 PM	18.72	18.74	18.72	18.74	4451
4/26/2016	2:48 PM	18.73	18.73	18.73	18.73	200
4/26/2016	2:49 PM	18.71	18.72	18.7	18.72	19884
4/26/2016	2:50 PM	18.71	18.71	18.68	18.7	26666
4/26/2016	2:51 PM	18.737	18.737	18.71	18.7105	5400
4/26/2016	2:52 PM	18.7525	18.7525	18.736	18.736	2940
4/26/2016	2:53 PM	18.76	18.77	18.755	18.7599	4900
4/26/2016	2:54 PM	18.76	18.76	18.75	18.75	1716
4/26/2016	2:55 PM	18.77	18.77	18.77	18.77	3474
4/26/2016	2:56 PM	18.77	18.77	18.77	18.77	700
4/26/2016	2:57 PM	18.77	18.7799	18.77	18.7799	2000
4/26/2016	2:58 PM	18.7967	18.8	18.78	18.78	8421
4/26/2016	2:59 PM	18.78	18.79	18.7795	18.79	3993
4/26/2016	3:00 PM	18.7968	18.8	18.79	18.79	4719
4/26/2016	3:01 PM	18.78	18.79	18.77	18.79	8456
4/26/2016	3:02 PM	18.75	18.765	18.74	18.76	7233
4/26/2016	3:03 PM	18.76	18.7655	18.7438	18.75	4503
4/26/2016	3:04 PM	18.7599	18.7668	18.7599	18.76	2499
4/26/2016	3:05 PM	18.75	18.75	18.7354	18.744	8225
4/26/2016	3:06 PM	18.75	18.7511	18.75	18.75	6600
4/26/2016	3:07 PM	18.75	18.75	18.75	18.75	2489
4/26/2016	3:08 PM	18.7789	18.7789	18.7536	18.7536	6072
4/26/2016	3:09 PM	18.7536	18.775	18.7536	18.77	5394
4/26/2016	3:10 PM	18.79	18.79	18.76	18.76	1906
4/26/2016	3:11 PM	18.7899	18.8	18.785	18.79	26724
4/26/2016	3:12 PM	18.795	18.795	18.785	18.785	400
4/26/2016	3:13 PM	18.799	18.8	18.7864	18.7999	20194
4/26/2016	3:14 PM	18.8	18.8	18.7899	18.79	5107
4/26/2016	3:15 PM	18.81	18.82	18.81	18.81	1100
4/26/2016	3:16 PM	18.83	18.83	18.81	18.819	17586
4/26/2016	3:17 PM	18.8236	18.83	18.82	18.8299	3640
4/26/2016	3:18 PM	18.82	18.82	18.811	18.82	20052
4/26/2016	3:19 PM	18.82	18.84	18.8101	18.83	29628
4/26/2016	3:20 PM	18.83	18.83	18.8164	18.8289	7394
4/26/2016	3:21 PM	18.83	18.84	18.83	18.8399	9700
4/26/2016	3:22 PM	18.8	18.83	18.795	18.8236	16487
4/26/2016	3:23 PM	18.82	18.82	18.8	18.8	4046
4/26/2016	3:24 PM	18.83	18.83	18.82	18.821	11055
4/26/2016	3:25 PM	18.85	18.88	18.84	18.84	43925
4/26/2016	3:26 PM	18.85	18.856	18.8301	18.85	26622
4/26/2016	3:27 PM	18.821	18.85	18.821	18.85	18900
4/26/2016	3:28 PM	18.82	18.83	18.82	18.83	4000
4/26/2016	3:29 PM	18.8165	18.82	18.81	18.81	7100
4/26/2016	3:30 PM	18.815	18.825	18.81	18.82	7950
4/26/2016	3:31 PM	18.801	18.81	18.8	18.81	12562
4/26/2016	3:32 PM	18.7838	18.81	18.78	18.8	14680
4/26/2016	3:33 PM	18.76	18.7801	18.74	18.78	19490
4/26/2016	3:34 PM	18.74	18.765	18.74	18.765	16607
4/26/2016	3:35 PM	18.75	18.7501	18.74	18.75	17599
4/26/2016	3:36 PM	18.74	18.7487	18.73	18.7487	2750
4/26/2016	3:37 PM	18.73	18.74	18.71	18.74	11715
4/26/2016	3:38 PM	18.72	18.74	18.71	18.74	11808
4/26/2016	3:39 PM	18.72	18.729	18.715	18.721	1900
4/26/2016	3:40 PM	18.74	18.759	18.7265	18.7294	21103
4/26/2016	3:41 PM	18.7386	18.75	18.73	18.745	14368
4/26/2016	3:42 PM	18.73	18.7438	18.7101	18.7364	16876
4/26/2016	3:43 PM	18.73	18.73	18.72	18.73	11434
4/26/2016	3:44 PM	18.74	18.74	18.7264	18.73	23350
4/26/2016	3:45 PM	18.7299	18.75	18.7299	18.75	6309
4/26/2016	3:46 PM	18.71	18.73	18.7	18.73	22497
4/26/2016	3:47 PM	18.73	18.74	18.715	18.715	11601
4/26/2016	3:48 PM	18.725	18.73	18.7135	18.72	9261
4/26/2016	3:49 PM	18.74	18.75	18.73	18.73	10569
4/26/2016	3:50 PM	18.725	18.742	18.725	18.7335	9446
4/26/2016	3:51 PM	18.73	18.73	18.715	18.72	31399
4/26/2016	3:52 PM	18.73	18.74	18.72	18.74	22456
4/26/2016	3:53 PM	18.73	18.74	18.73	18.73	11242
4/26/2016	3:54 PM	18.74	18.74	18.72	18.73	35904
4/26/2016	3:55 PM	18.74	18.75	18.74	18.74	8358
4/26/2016	3:56 PM	18.74	18.75	18.73	18.75	42225
4/26/2016	3:57 PM	18.75	18.76	18.735	18.74	30859
4/26/2016	3:58 PM	18.74	18.75	18.73	18.75	58550
4/26/2016	3:59 PM	18.72	18.7499	18.72	18.7499	41608
4/26/2016	4:00 PM	18.65	18.7299	18.65	18.72	163767
4/27/2016	9:31 AM	19.17	19.2901	19.16	19.29	107215
4/27/2016	9:32 AM	19.15	19.16	19.13	19.16	58975
4/27/2016	9:33 AM	19.1801	19.2	19.151	19.16	41356
4/27/2016	9:34 AM	19.1489	19.18	19.1399	19.17	36651
4/27/2016	9:35 AM	19.12	19.15	19.09	19.15	52474
4/27/2016	9:36 AM	19.09	19.12	19.0701	19.11	63625
4/27/2016	9:37 AM	19.09	19.09	19.0495	19.08	60247
4/27/2016	9:38 AM	19.07	19.105	19.055	19.1	29725
4/27/2016	9:39 AM	19.1	19.1	19.06	19.07	23690
4/27/2016	9:40 AM	19.091	19.11	19.0899	19.11	20617
4/27/2016	9:41 AM	19.1101	19.12	19.08	19.088	29488
4/27/2016	9:42 AM	19.1115	19.1115	19.08	19.099	34361
4/27/2016	9:43 AM	19.15	19.17	19.12	19.12	44212
4/27/2016	9:44 AM	19.1	19.16	19.0732	19.15	29921
4/27/2016	9:45 AM	19.14	19.151	19.09	19.1	24901
4/27/2016	9:46 AM	19.14	19.1619	19.14	19.15	25657
4/27/2016	9:47 AM	19.19	19.1999	19.13	19.13	35903
4/27/2016	9:48 AM	19.2	19.2	19.18	19.1893	32342
4/27/2016	9:49 AM	19.22	19.23	19.19	19.21	17336
4/27/2016	9:50 AM	19.2499	19.2699	19.22	19.22	31510
4/27/2016	9:51 AM	19.2411	19.2465	19.2162	19.24	20752
4/27/2016	9:52 AM	19.2662	19.28	19.22	19.22	48144
4/27/2016	9:53 AM	19.3	19.31	19.26	19.2601	151257
4/27/2016	9:54 AM	19.3473	19.35	19.29	19.3	36386
4/27/2016	9:55 AM	19.34	19.35	19.33	19.35	34068
4/27/2016	9:56 AM	19.26	19.34	19.26	19.321	45682
4/27/2016	9:57 AM	19.2501	19.2901	19.2501	19.2605	53450
4/27/2016	9:58 AM	19.3	19.3	19.24	19.26	58381
4/27/2016	9:59 AM	19.3232	19.3338	19.31	19.31	9688
4/27/2016	10:00 AM	19.35	19.375	19.33	19.33	83641
4/27/2016	10:01 AM	19.3538	19.3999	19.31	19.35	133292
4/27/2016	10:02 AM	19.34	19.3635	19.339	19.36	30250
4/27/2016	10:03 AM	19.3209	19.36	19.3209	19.34	42436
4/27/2016	10:04 AM	19.31	19.3395	19.3	19.3201	14325
4/27/2016	10:05 AM	19.33	19.36	19.33	19.33	64185
4/27/2016	10:06 AM	19.36	19.36	19.33	19.34	23123
4/27/2016	10:07 AM	19.39	19.39	19.35	19.36	42547
4/27/2016	10:08 AM	19.4	19.44	19.39	19.4	160024
4/27/2016	10:09 AM	19.38	19.3955	19.38	19.39	11200
4/27/2016	10:10 AM	19.38	19.39	19.36	19.375	38644
4/27/2016	10:11 AM	19.38	19.385	19.35	19.371	14619
4/27/2016	10:12 AM	19.4062	19.41	19.38	19.38	23081
4/27/2016	10:13 AM	19.42	19.42	19.39	19.4	66188
4/27/2016	10:14 AM	19.45	19.46	19.4099	19.42	74800
4/27/2016	10:15 AM	19.44	19.45	19.43	19.45	38546
4/27/2016	10:16 AM	19.45	19.45	19.43	19.44	32051
4/27/2016	10:17 AM	19.44	19.46	19.44	19.45	8287
4/27/2016	10:18 AM	19.44	19.45	19.435	19.44	29824
4/27/2016	10:19 AM	19.48	19.5	19.442	19.442	50436
4/27/2016	10:20 AM	19.511	19.5365	19.4856	19.4899	52213
4/27/2016	10:21 AM	19.4899	19.5055	19.482	19.5	33039
4/27/2016	10:22 AM	19.5	19.5	19.48	19.48	34450
4/27/2016	10:23 AM	19.52	19.52	19.49	19.5	24805
4/27/2016	10:24 AM	19.4999	19.52	19.49	19.52	30000
4/27/2016	10:25 AM	19.515	19.515	19.4805	19.5	10004
4/27/2016	10:26 AM	19.49	19.52	19.49	19.5144	35996
4/27/2016	10:27 AM	19.5199	19.55	19.51	19.51	28800
4/27/2016	10:28 AM	19.52	19.53	19.515	19.5199	25640
4/27/2016	10:29 AM	19.5105	19.53	19.501	19.53	38011
4/27/2016	10:30 AM	19.58	19.58	19.51	19.52	119058
4/27/2016	10:31 AM	19.54	19.5951	19.54	19.58	51553
4/27/2016	10:32 AM	19.5	19.5351	19.492	19.5301	29575
4/27/2016	10:33 AM	19.461	19.5001	19.461	19.5	47998
4/27/2016	10:34 AM	19.48	19.48	19.45	19.48	27677
4/27/2016	10:35 AM	19.51	19.51	19.4668	19.48	39149
4/27/2016	10:36 AM	19.4956	19.51	19.49	19.5	8350
4/27/2016	10:37 AM	19.54	19.545	19.5	19.5	25738
4/27/2016	10:38 AM	19.5	19.52	19.5	19.52	15595
4/27/2016	10:39 AM	19.52	19.52	19.49	19.4997	13110
4/27/2016	10:40 AM	19.55	19.56	19.52	19.52	36705
4/27/2016	10:41 AM	19.615	19.615	19.5499	19.5499	49785
4/27/2016	10:42 AM	19.57	19.61	19.57	19.61	53115
4/27/2016	10:43 AM	19.58	19.589	19.56	19.57	29999
4/27/2016	10:44 AM	19.57	19.59	19.57	19.59	6102
4/27/2016	10:45 AM	19.5601	19.57	19.56	19.56	15551
4/27/2016	10:46 AM	19.57	19.58	19.5624	19.5799	10716
4/27/2016	10:47 AM	19.57	19.59	19.5633	19.58	4320
4/27/2016	10:48 AM	19.57	19.58	19.57	19.575	4370
4/27/2016	10:49 AM	19.56	19.58	19.56	19.57	9700
4/27/2016	10:50 AM	19.53	19.57	19.53	19.57	24356
4/27/2016	10:51 AM	19.5099	19.53	19.5	19.53	10028
4/27/2016	10:52 AM	19.51	19.52	19.5	19.51	8427
4/27/2016	10:53 AM	19.5	19.52	19.5	19.52	9775
4/27/2016	10:54 AM	19.51	19.515	19.509	19.509	2990
4/27/2016	10:55 AM	19.5	19.51	19.475	19.5099	48486
4/27/2016	10:56 AM	19.5215	19.539	19.5	19.5	20242
4/27/2016	10:57 AM	19.51	19.5362	19.51	19.52	4300
4/27/2016	10:58 AM	19.47	19.49	19.47	19.49	16298
4/27/2016	10:59 AM	19.47	19.4799	19.46	19.4726	12000
4/27/2016	11:00 AM	19.5	19.5	19.48	19.48	7500
4/27/2016	11:01 AM	19.51	19.51	19.5	19.5	800
4/27/2016	11:02 AM	19.5	19.51	19.495	19.51	17045
4/27/2016	11:03 AM	19.49	19.51	19.49	19.501	17000
4/27/2016	11:04 AM	19.48	19.494	19.48	19.48	5600
4/27/2016	11:05 AM	19.47	19.4732	19.46	19.47	15250
4/27/2016	11:06 AM	19.4735	19.48	19.465	19.466	14156
4/27/2016	11:07 AM	19.51	19.51	19.48	19.48	8109
4/27/2016	11:08 AM	19.4889	19.5095	19.48	19.5075	13398
4/27/2016	11:09 AM	19.48	19.4899	19.4789	19.483	4810
4/27/2016	11:10 AM	19.46	19.47	19.46	19.47	5761
4/27/2016	11:11 AM	19.47	19.48	19.461	19.461	66174
4/27/2016	11:12 AM	19.5	19.5	19.46	19.4735	19600
4/27/2016	11:13 AM	19.51	19.511	19.5	19.5	4665
4/27/2016	11:14 AM	19.5	19.5	19.49	19.5	1615
4/27/2016	11:15 AM	19.47	19.5	19.46	19.5	54063
4/27/2016	11:16 AM	19.48	19.48	19.47	19.47	6817
4/27/2016	11:17 AM	19.45	19.475	19.45	19.47	68381
4/27/2016	11:18 AM	19.4301	19.45	19.42	19.45	21327
4/27/2016	11:19 AM	19.44	19.44	19.43	19.43	3200
4/27/2016	11:20 AM	19.4	19.43	19.39	19.43	50139
4/27/2016	11:21 AM	19.4	19.41	19.4	19.4	4250
4/27/2016	11:22 AM	19.4001	19.416	19.4	19.404	6300
4/27/2016	11:23 AM	19.4099	19.4099	19.38	19.4	14896
4/27/2016	11:24 AM	19.39	19.4074	19.39	19.399	30007
4/27/2016	11:25 AM	19.38	19.3999	19.38	19.3999	3248
4/27/2016	11:26 AM	19.38	19.3835	19.37	19.38	27099
4/27/2016	11:27 AM	19.3613	19.39	19.36	19.39	8291
4/27/2016	11:28 AM	19.375	19.38	19.3507	19.3507	24000
4/27/2016	11:29 AM	19.36	19.37	19.36	19.37	8600
4/27/2016	11:30 AM	19.33	19.36	19.33	19.35	55623
4/27/2016	11:31 AM	19.335	19.34	19.32	19.33	16029
4/27/2016	11:32 AM	19.31	19.33	19.3	19.33	41769
4/27/2016	11:33 AM	19.32	19.3278	19.3	19.3084	42076
4/27/2016	11:34 AM	19.3	19.3135	19.3	19.3135	23210
4/27/2016	11:35 AM	19.3	19.3143	19.3	19.3044	9518
4/27/2016	11:36 AM	19.31	19.31	19.29	19.3	9585
4/27/2016	11:37 AM	19.33	19.33	19.32	19.32	1400
4/27/2016	11:38 AM	19.34	19.34	19.3299	19.33	16846
4/27/2016	11:39 AM	19.3435	19.3435	19.34	19.34	1133
4/27/2016	11:40 AM	19.33	19.349	19.33	19.3416	6508
4/27/2016	11:41 AM	19.3301	19.34	19.32	19.33	18500
4/27/2016	11:42 AM	19.33	19.33	19.32	19.33	16654
4/27/2016	11:43 AM	19.3399	19.3407	19.33	19.34	13197
4/27/2016	11:44 AM	19.34	19.36	19.34	19.35	6450
4/27/2016	11:45 AM	19.34	19.35	19.34	19.35	13526
4/27/2016	11:46 AM	19.32	19.34	19.3	19.34	33624
4/27/2016	11:47 AM	19.3301	19.3301	19.33	19.33	1510
4/27/2016	11:48 AM	19.3476	19.3476	19.33	19.34	15100
4/27/2016	11:49 AM	19.32	19.34	19.32	19.34	13088
4/27/2016	11:50 AM	19.32	19.3299	19.32	19.3299	43843
4/27/2016	11:51 AM	19.31	19.3101	19.3	19.31	13039
4/27/2016	11:52 AM	19.28	19.31	19.28	19.3	18467
4/27/2016	11:53 AM	19.2842	19.2873	19.28	19.28	13443
4/27/2016	11:54 AM	19.275	19.2835	19.2733	19.2835	11690
4/27/2016	11:55 AM	19.3	19.3	19.271	19.271	24189
4/27/2016	11:56 AM	19.28	19.3	19.28	19.2905	12014
4/27/2016	11:57 AM	19.255	19.28	19.255	19.275	27642
4/27/2016	11:58 AM	19.27	19.2765	19.26	19.26	7300
4/27/2016	11:59 AM	19.27	19.28	19.27	19.27	6811
4/27/2016	12:00 PM	19.28	19.28	19.26	19.2601	10350
4/27/2016	12:01 PM	19.271	19.28	19.27	19.2765	14886
4/27/2016	12:02 PM	19.2899	19.2899	19.28	19.28	33996
4/27/2016	12:03 PM	19.3	19.3	19.28	19.29	174821
4/27/2016	12:04 PM	19.309	19.31	19.2901	19.2924	35175
4/27/2016	12:05 PM	19.2989	19.3	19.2989	19.3	1562
4/27/2016	12:06 PM	19.31	19.31	19.3	19.3	4473
4/27/2016	12:07 PM	19.31	19.3101	19.2915	19.3101	12400
4/27/2016	12:08 PM	19.31	19.31	19.3001	19.301	4700
4/27/2016	12:09 PM	19.3166	19.32	19.3166	19.32	61100
4/27/2016	12:10 PM	19.3261	19.33	19.317	19.32	7293
4/27/2016	12:11 PM	19.35	19.35	19.32	19.3201	33396
4/27/2016	12:12 PM	19.3599	19.3599	19.35	19.3599	9785
4/27/2016	12:13 PM	19.3661	19.3661	19.35	19.3599	3455
4/27/2016	12:14 PM	19.359	19.3665	19.35	19.3665	4588
4/27/2016	12:15 PM	19.3701	19.38	19.3573	19.36	21446
4/27/2016	12:16 PM	19.36	19.37	19.36	19.37	9370
4/27/2016	12:17 PM	19.3546	19.3599	19.34	19.3599	23021
4/27/2016	12:18 PM	19.37	19.37	19.3599	19.36	15812
4/27/2016	12:19 PM	19.3601	19.3701	19.36	19.37	25675
4/27/2016	12:20 PM	19.36	19.3683	19.35	19.36	15750
4/27/2016	12:21 PM	19.3368	19.3655	19.33	19.3655	8982
4/27/2016	12:22 PM	19.32	19.34	19.32	19.33	14750
4/27/2016	12:23 PM	19.3	19.32	19.28	19.32	31793
4/27/2016	12:24 PM	19.2801	19.31	19.28	19.29	15748
4/27/2016	12:25 PM	19.27	19.28	19.26	19.28	6900
4/27/2016	12:26 PM	19.285	19.285	19.265	19.265	2875
4/27/2016	12:27 PM	19.29	19.29	19.2835	19.2835	958
4/27/2016	12:28 PM	19.27	19.29	19.27	19.29	5450
4/27/2016	12:29 PM	19.28	19.29	19.275	19.2799	4942
4/27/2016	12:30 PM	19.2799	19.28	19.27	19.28	11521
4/27/2016	12:31 PM	19.28	19.29	19.271	19.2756	16812
4/27/2016	12:32 PM	19.28	19.28	19.27	19.27	26500
4/27/2016	12:33 PM	19.29	19.29	19.2701	19.2701	25562
4/27/2016	12:34 PM	19.31	19.31	19.3	19.3	5138
4/27/2016	12:35 PM	19.31	19.3201	19.31	19.31	7144
4/27/2016	12:36 PM	19.3011	19.32	19.3	19.32	10630
4/27/2016	12:37 PM	19.31	19.31	19.3	19.3	9474
4/27/2016	12:38 PM	19.3262	19.33	19.32	19.32	1400
4/27/2016	12:39 PM	19.33	19.335	19.32	19.3299	14990
4/27/2016	12:40 PM	19.3	19.33	19.295	19.33	14473
4/27/2016	12:41 PM	19.31	19.31	19.3	19.3	300
4/27/2016	12:42 PM	19.3001	19.31	19.3	19.3045	5713
4/27/2016	12:43 PM	19.32	19.32	19.31	19.31	1200
4/27/2016	12:44 PM	19.3395	19.3395	19.3201	19.3201	4530
4/27/2016	12:45 PM	19.33	19.339	19.33	19.33	3000
4/27/2016	12:46 PM	19.32	19.3299	19.32	19.3299	3600
4/27/2016	12:47 PM	19.335	19.335	19.32	19.32	2700
4/27/2016	12:48 PM	19.335	19.34	19.33	19.3301	4917
4/27/2016	12:49 PM	19.34	19.34	19.34	19.34	6756
4/27/2016	12:50 PM	19.33	19.335	19.33	19.335	3400
4/27/2016	12:51 PM	19.32	19.33	19.32	19.325	5137
4/27/2016	12:52 PM	19.3	19.31	19.29	19.31	11853
4/27/2016	12:53 PM	19.32	19.32	19.3	19.3	6400
4/27/2016	12:54 PM	19.31	19.32	19.31	19.32	400
4/27/2016	12:55 PM	19.32	19.32	19.3	19.31	11204
4/27/2016	12:56 PM	19.32	19.32	19.32	19.32	1100
4/27/2016	12:57 PM	19.33	19.33	19.32	19.32	800
4/27/2016	12:58 PM	19.33	19.33	19.3283	19.33	2900
4/27/2016	12:59 PM	19.3401	19.3488	19.34	19.345	14900
4/27/2016	1:00 PM	19.35	19.35	19.345	19.345	2300
4/27/2016	1:01 PM	19.345	19.35	19.34	19.3455	12950
4/27/2016	1:02 PM	19.34	19.345	19.34	19.345	8451
4/27/2016	1:03 PM	19.36	19.36	19.35	19.35	9780
4/27/2016	1:04 PM	19.36	19.3661	19.36	19.3661	2100
4/27/2016	1:05 PM	19.36	19.36	19.35	19.35	1100
4/27/2016	1:06 PM	19.37	19.37	19.3599	19.36	8620
4/27/2016	1:07 PM	19.38	19.39	19.36	19.365	16231
4/27/2016	1:08 PM	19.41	19.41	19.38	19.38	55744
4/27/2016	1:09 PM	19.41	19.41	19.3999	19.4	6951
4/27/2016	1:10 PM	19.43	19.43	19.41	19.42	35086
4/27/2016	1:11 PM	19.44	19.45	19.4265	19.4265	6720
4/27/2016	1:12 PM	19.4299	19.45	19.42	19.45	40295
4/27/2016	1:13 PM	19.44	19.445	19.42	19.42	6783
4/27/2016	1:14 PM	19.44	19.44	19.43	19.43	3510
4/27/2016	1:15 PM	19.42	19.43	19.42	19.43	2468
4/27/2016	1:16 PM	19.395	19.426	19.395	19.426	17800
4/27/2016	1:17 PM	19.38	19.391	19.37	19.391	47630
4/27/2016	1:18 PM	19.38	19.3827	19.38	19.3827	8305
4/27/2016	1:19 PM	19.38	19.38	19.375	19.375	3463
4/27/2016	1:20 PM	19.4	19.4	19.38	19.38	1606
4/27/2016	1:21 PM	19.43	19.435	19.41	19.41	11417
4/27/2016	1:22 PM	19.43	19.43	19.42	19.4283	3017
4/27/2016	1:23 PM	19.45	19.45	19.43	19.43	1150
4/27/2016	1:24 PM	19.47	19.47	19.44	19.45	67188
4/27/2016	1:25 PM	19.48	19.48	19.46	19.4799	38323
4/27/2016	1:26 PM	19.48	19.49	19.46	19.4759	84348
4/27/2016	1:27 PM	19.4895	19.49	19.47	19.47	51342
4/27/2016	1:28 PM	19.48	19.49	19.476	19.49	6350
4/27/2016	1:29 PM	19.49	19.49	19.48	19.48	4038
4/27/2016	1:30 PM	19.487	19.49	19.48	19.48	19950
4/27/2016	1:31 PM	19.461	19.48	19.46	19.48	18048
4/27/2016	1:32 PM	19.46	19.46	19.4471	19.46	19636
4/27/2016	1:33 PM	19.438	19.45	19.43	19.45	13951
4/27/2016	1:34 PM	19.431	19.44	19.43	19.43	6427
4/27/2016	1:35 PM	19.43	19.45	19.4236	19.43	5504
4/27/2016	1:36 PM	19.4165	19.43	19.409	19.43	40998
4/27/2016	1:37 PM	19.419	19.42	19.415	19.42	1895
4/27/2016	1:38 PM	19.42	19.42	19.41	19.4101	9195
4/27/2016	1:39 PM	19.45	19.45	19.42	19.42	20206
4/27/2016	1:40 PM	19.43	19.4426	19.43	19.4426	3899
4/27/2016	1:41 PM	19.41	19.43	19.41	19.43	25437
4/27/2016	1:42 PM	19.4	19.407	19.4	19.4	12606
4/27/2016	1:43 PM	19.4061	19.41	19.4	19.4	6216
4/27/2016	1:44 PM	19.4	19.42	19.4	19.4	2828
4/27/2016	1:45 PM	19.41	19.42	19.41	19.41	2537
4/27/2016	1:46 PM	19.38	19.4	19.38	19.4	9146
4/27/2016	1:47 PM	19.38	19.3839	19.37	19.3839	1500
4/27/2016	1:48 PM	19.37	19.38	19.37	19.38	12676
4/27/2016	1:49 PM	19.38	19.38	19.3605	19.3605	1015
4/27/2016	1:50 PM	19.3841	19.3841	19.37	19.37	15611
4/27/2016	1:51 PM	19.38	19.3801	19.37	19.38	3850
4/27/2016	1:52 PM	19.4	19.4	19.38	19.39	8220
4/27/2016	1:53 PM	19.3912	19.4091	19.381	19.4091	23810
4/27/2016	1:54 PM	19.405	19.405	19.39	19.39	15500
4/27/2016	1:55 PM	19.42	19.42	19.41	19.41	15226
4/27/2016	1:56 PM	19.43	19.43	19.41	19.41	6701
4/27/2016	1:57 PM	19.42	19.44	19.41	19.4315	17379
4/27/2016	1:58 PM	19.42	19.43	19.41	19.42	32040
4/27/2016	1:59 PM	19.42	19.43	19.41	19.4127	23295
4/27/2016	2:00 PM	19.4501	19.47	19.42	19.42	24062
4/27/2016	2:01 PM	19.56	19.56	19.46	19.46	54994
4/27/2016	2:02 PM	19.55	19.5699	19.52	19.5699	41526
4/27/2016	2:03 PM	19.47	19.5501	19.45	19.55	59996
4/27/2016	2:04 PM	19.5	19.527	19.46	19.4711	33273
4/27/2016	2:05 PM	19.53	19.53	19.49	19.49	34293
4/27/2016	2:06 PM	19.45	19.52	19.45	19.52	50480
4/27/2016	2:07 PM	19.36	19.46	19.35	19.46	120452
4/27/2016	2:08 PM	19.386	19.4	19.37	19.37	56457
4/27/2016	2:09 PM	19.36	19.39	19.34	19.38	27844
4/27/2016	2:10 PM	19.27	19.36	19.26	19.36	56736
4/27/2016	2:11 PM	19.255	19.291	19.255	19.27	20953
4/27/2016	2:12 PM	19.29	19.2999	19.25	19.253	67436
4/27/2016	2:13 PM	19.31	19.3306	19.29	19.29	37806
4/27/2016	2:14 PM	19.2999	19.32	19.29	19.31	28599
4/27/2016	2:15 PM	19.34	19.34	19.3	19.3	36675
4/27/2016	2:16 PM	19.29	19.32	19.27	19.32	29700
4/27/2016	2:17 PM	19.29	19.3	19.28	19.29	13850
4/27/2016	2:18 PM	19.34	19.34	19.3	19.3	13307
4/27/2016	2:19 PM	19.34	19.352	19.34	19.34	16447
4/27/2016	2:20 PM	19.29	19.31	19.28	19.31	49222
4/27/2016	2:21 PM	19.28	19.33	19.28	19.28	29374
4/27/2016	2:22 PM	19.27	19.3	19.26	19.29	45235
4/27/2016	2:23 PM	19.28	19.28	19.265	19.27	9346
4/27/2016	2:24 PM	19.3	19.3	19.28	19.28	21100
4/27/2016	2:25 PM	19.35	19.37	19.3025	19.3025	43901
4/27/2016	2:26 PM	19.35	19.36	19.34	19.36	35476
4/27/2016	2:27 PM	19.3	19.36	19.3	19.35	27478
4/27/2016	2:28 PM	19.331	19.34	19.3	19.3	9991
4/27/2016	2:29 PM	19.329	19.34	19.3	19.3399	4362
4/27/2016	2:30 PM	19.32	19.34	19.32	19.33	18889
4/27/2016	2:31 PM	19.34	19.34	19.31	19.315	17318
4/27/2016	2:32 PM	19.34	19.36	19.32	19.33	28904
4/27/2016	2:33 PM	19.4	19.4	19.34	19.34	18985
4/27/2016	2:34 PM	19.4259	19.4299	19.4	19.4	37964
4/27/2016	2:35 PM	19.45	19.4574	19.43	19.438	15303
4/27/2016	2:36 PM	19.4	19.45	19.4	19.45	16634
4/27/2016	2:37 PM	19.4	19.4	19.38	19.39	16835
4/27/2016	2:38 PM	19.46	19.46	19.3989	19.3989	18430
4/27/2016	2:39 PM	19.45	19.46	19.44	19.44	10120
4/27/2016	2:40 PM	19.459	19.46	19.4489	19.45	37600
4/27/2016	2:41 PM	19.47	19.47	19.44	19.45	12233
4/27/2016	2:42 PM	19.4199	19.44	19.41	19.44	11800
4/27/2016	2:43 PM	19.4	19.42	19.4	19.411	7181
4/27/2016	2:44 PM	19.41	19.41	19.39	19.4041	25723
4/27/2016	2:45 PM	19.431	19.431	19.4069	19.4069	4050
4/27/2016	2:46 PM	19.4	19.42	19.4	19.42	4825
4/27/2016	2:47 PM	19.41	19.43	19.38	19.39	19048
4/27/2016	2:48 PM	19.44	19.44	19.4001	19.41	10999
4/27/2016	2:49 PM	19.44	19.45	19.44	19.45	6362
4/27/2016	2:50 PM	19.42	19.44	19.41	19.44	1650
4/27/2016	2:51 PM	19.42	19.42	19.4101	19.42	3987
4/27/2016	2:52 PM	19.39	19.4	19.38	19.4	18900
4/27/2016	2:53 PM	19.41	19.41	19.38	19.38	2400
4/27/2016	2:54 PM	19.38	19.41	19.38	19.41	2000
4/27/2016	2:55 PM	19.3426	19.37	19.33	19.37	30849
4/27/2016	2:56 PM	19.33	19.35	19.33	19.35	3600
4/27/2016	2:57 PM	19.36	19.36	19.35	19.35	1900
4/27/2016	2:58 PM	19.35	19.36	19.3495	19.35	2376
4/27/2016	2:59 PM	19.36	19.3695	19.36	19.36	3856
4/27/2016	3:00 PM	19.3598	19.365	19.35	19.35	5150
4/27/2016	3:01 PM	19.3575	19.36	19.35	19.36	3198
4/27/2016	3:02 PM	19.3	19.35	19.3	19.35	38410
4/27/2016	3:03 PM	19.2738	19.3099	19.27	19.3099	16346
4/27/2016	3:04 PM	19.23	19.28	19.23	19.271	30719
4/27/2016	3:05 PM	19.23	19.24	19.21	19.231	158541
4/27/2016	3:06 PM	19.23	19.2336	19.22	19.23	27979
4/27/2016	3:07 PM	19.26	19.26	19.23	19.23	11258
4/27/2016	3:08 PM	19.21	19.26	19.21	19.26	13300
4/27/2016	3:09 PM	19.19	19.21	19.171	19.21	29488
4/27/2016	3:10 PM	19.2	19.2101	19.18	19.18	82940
4/27/2016	3:11 PM	19.185	19.2	19.18	19.2	17200
4/27/2016	3:12 PM	19.2	19.2	19.18	19.19	8038
4/27/2016	3:13 PM	19.22	19.22	19.2	19.2	10820
4/27/2016	3:14 PM	19.16	19.2135	19.15	19.2101	108026
4/27/2016	3:15 PM	19.18	19.1976	19.16	19.16	19316
4/27/2016	3:16 PM	19.19	19.19	19.16	19.18	11945
4/27/2016	3:17 PM	19.19	19.2	19.17	19.18	5100
4/27/2016	3:18 PM	19.15	19.1805	19.15	19.1805	19860
4/27/2016	3:19 PM	19.12	19.14	19.12	19.14	93936
4/27/2016	3:20 PM	19.1089	19.12	19.105	19.11	24200
4/27/2016	3:21 PM	19.08	19.103	19.08	19.1	39712
4/27/2016	3:22 PM	19.07	19.085	19.06	19.081	42874
4/27/2016	3:23 PM	19.0862	19.089	19.06	19.07	20204
4/27/2016	3:24 PM	19.0822	19.09	19.08	19.08	23460
4/27/2016	3:25 PM	19.071	19.09	19.06	19.09	11500
4/27/2016	3:26 PM	19.089	19.09	19.0601	19.07	32670
4/27/2016	3:27 PM	19.1075	19.1075	19.0801	19.0801	16830
4/27/2016	3:28 PM	19.11	19.13	19.1001	19.109	23499
4/27/2016	3:29 PM	19.13	19.14	19.111	19.111	9715
4/27/2016	3:30 PM	19.105	19.13	19.105	19.1274	11848
4/27/2016	3:31 PM	19.11	19.12	19.1	19.11	49387
4/27/2016	3:32 PM	19.1235	19.1235	19.11	19.11	11090
4/27/2016	3:33 PM	19.09	19.12	19.09	19.12	3951
4/27/2016	3:34 PM	19.08	19.095	19.0735	19.09	10057
4/27/2016	3:35 PM	19.0799	19.09	19.0799	19.081	2300
4/27/2016	3:36 PM	19.08	19.09	19.08	19.08	16950
4/27/2016	3:37 PM	19.0765	19.09	19.075	19.0799	21513
4/27/2016	3:38 PM	19.07	19.0737	19.07	19.071	7570
4/27/2016	3:39 PM	19.05	19.07	19.05	19.07	6260
4/27/2016	3:40 PM	19.06	19.06	19.05	19.0525	13819
4/27/2016	3:41 PM	19.08	19.08	19.0512	19.06	37247
4/27/2016	3:42 PM	19.1111	19.118	19.075	19.08	27637
4/27/2016	3:43 PM	19.11	19.1199	19.101	19.11	22313
4/27/2016	3:44 PM	19.07	19.1	19.07	19.1	3398
4/27/2016	3:45 PM	19.07	19.07	19.05	19.07	9490
4/27/2016	3:46 PM	19.04	19.06	19.04	19.06	18392
4/27/2016	3:47 PM	19.06	19.07	19.03	19.03	33493
4/27/2016	3:48 PM	19.08	19.08	19.054	19.06	36194
4/27/2016	3:49 PM	19.08	19.08	19.07	19.08	17068
4/27/2016	3:50 PM	19.07	19.07	19.06	19.07	30992
4/27/2016	3:51 PM	19.13	19.13	19.07	19.08	77161
4/27/2016	3:52 PM	19.14	19.15	19.114	19.13	51980
4/27/2016	3:53 PM	19.14	19.15	19.131	19.15	70054
4/27/2016	3:54 PM	19.15	19.16	19.14	19.14	19089
4/27/2016	3:55 PM	19.1635	19.1635	19.15	19.155	26806
4/27/2016	3:56 PM	19.175	19.175	19.15	19.16	116698
4/27/2016	3:57 PM	19.16	19.195	19.16	19.17	59260
4/27/2016	3:58 PM	19.1908	19.1908	19.16	19.16	73730
4/27/2016	3:59 PM	19.1928	19.2	19.18	19.19	74852
4/27/2016	4:00 PM	19.15	19.1999	19.15	19.19	138266
4/28/2016	9:31 AM	19.11	19.169	19.09	19.09	24785
4/28/2016	9:32 AM	19.12	19.16	19.12	19.13	65786
4/28/2016	9:33 AM	19.118	19.16	19.098	19.16	21453
4/28/2016	9:34 AM	19.13	19.16	19.11	19.11	19054
4/28/2016	9:35 AM	19.16	19.16	19.09	19.13	23357
4/28/2016	9:36 AM	19.12	19.16	19.12	19.16	23081
4/28/2016	9:37 AM	19.09	19.145	19.09	19.12	50946
4/28/2016	9:38 AM	19.04	19.1	19.03	19.1	51681
4/28/2016	9:39 AM	18.9965	19.04	18.98	19.0201	77712
4/28/2016	9:40 AM	19.03	19.03	18.98	19	52723
4/28/2016	9:41 AM	19.059	19.067	19.025	19.0362	17690
4/28/2016	9:42 AM	19.0105	19.03	19.01	19.02	52924
4/28/2016	9:43 AM	19.02	19.039	19.0062	19.0239	23094
4/28/2016	9:44 AM	18.97	19.005	18.97	19.005	6130
4/28/2016	9:45 AM	18.98	18.98	18.96	18.977	16841
4/28/2016	9:46 AM	18.9872	18.99	18.95	18.96	20130
4/28/2016	9:47 AM	18.9589	18.99	18.9589	18.98	23746
4/28/2016	9:48 AM	18.99	18.9999	18.965	18.965	15700
4/28/2016	9:49 AM	18.955	18.97	18.945	18.97	19359
4/28/2016	9:50 AM	18.95	18.96	18.94	18.96	25584
4/28/2016	9:51 AM	18.94	18.96	18.94	18.95	33034
4/28/2016	9:52 AM	18.96	18.96	18.95	18.95	6670
4/28/2016	9:53 AM	19.01	19.01	18.96	18.96	9561
4/28/2016	9:54 AM	19.04	19.04	19	19.02	20743
4/28/2016	9:55 AM	19.04	19.04	19.0237	19.04	7500
4/28/2016	9:56 AM	19.0005	19.04	19	19.04	14865
4/28/2016	9:57 AM	19	19.0182	19	19.0182	3500
4/28/2016	9:58 AM	18.9625	19	18.9625	19	13950
4/28/2016	9:59 AM	18.96	18.96	18.95	18.96	7403
4/28/2016	10:00 AM	18.94	18.95	18.91	18.95	19924
4/28/2016	10:01 AM	18.9	18.95	18.9	18.947	23728
4/28/2016	10:02 AM	18.9	18.91	18.88	18.9036	23846
4/28/2016	10:03 AM	18.88	18.9	18.88	18.89	6657
4/28/2016	10:04 AM	18.91	18.91	18.87	18.88	30395
4/28/2016	10:05 AM	18.885	18.92	18.88	18.92	36864
4/28/2016	10:06 AM	18.88	18.895	18.88	18.895	53500
4/28/2016	10:07 AM	18.87	18.87	18.86	18.87	26213
4/28/2016	10:08 AM	18.92	18.92	18.875	18.8791	15405
4/28/2016	10:09 AM	18.9499	18.96	18.92	18.93	18979
4/28/2016	10:10 AM	18.97	18.98	18.945	18.945	17530
4/28/2016	10:11 AM	18.96	18.97	18.95	18.97	25728
4/28/2016	10:12 AM	19.01	19.0183	18.95	18.9568	4872
4/28/2016	10:13 AM	18.9872	19.02	18.98	19.02	9990
4/28/2016	10:14 AM	18.97	18.99	18.96	18.98	6536
4/28/2016	10:15 AM	18.95	18.96	18.94	18.9572	4007
4/28/2016	10:16 AM	18.9701	18.971	18.9568	18.97	5756
4/28/2016	10:17 AM	18.98	19	18.9629	18.9629	44856
4/28/2016	10:18 AM	18.97	18.98	18.97	18.98	900
4/28/2016	10:19 AM	18.95	18.96	18.94	18.95	65350
4/28/2016	10:20 AM	18.96	18.97	18.95	18.95	1800
4/28/2016	10:21 AM	18.946	18.97	18.946	18.96	17250
4/28/2016	10:22 AM	18.9499	18.9499	18.931	18.9376	4900
4/28/2016	10:23 AM	18.95	18.95	18.93	18.94	10130
4/28/2016	10:24 AM	18.97	18.97	18.96	18.97	50835
4/28/2016	10:25 AM	18.954	18.99	18.954	18.99	2842
4/28/2016	10:26 AM	18.92	18.95	18.9191	18.95	8906
4/28/2016	10:27 AM	18.92	18.93	18.92	18.9201	7771
4/28/2016	10:28 AM	18.95	18.95	18.91	18.9165	3600
4/28/2016	10:29 AM	18.945	18.945	18.93	18.94	5202
4/28/2016	10:30 AM	18.933	18.96	18.931	18.95	11450
4/28/2016	10:31 AM	18.97	18.97	18.92	18.92	9127
4/28/2016	10:32 AM	18.94	18.97	18.94	18.97	8578
4/28/2016	10:33 AM	18.9265	18.94	18.92	18.94	2700
4/28/2016	10:34 AM	18.9475	18.95	18.93	18.93	11652
4/28/2016	10:35 AM	18.93	18.94	18.93	18.94	7600
4/28/2016	10:36 AM	18.92	18.93	18.92	18.93	11500
4/28/2016	10:37 AM	18.89	18.92	18.89	18.9167	16790
4/28/2016	10:38 AM	18.89	18.89	18.88	18.89	6300
4/28/2016	10:39 AM	18.91	18.91	18.9	18.9	1190
4/28/2016	10:40 AM	18.9199	18.92	18.9199	18.9199	2538
4/28/2016	10:41 AM	18.9145	18.921	18.9	18.921	7845
4/28/2016	10:42 AM	18.91	18.92	18.91	18.92	6228
4/28/2016	10:43 AM	18.9367	18.9367	18.91	18.9137	15800
4/28/2016	10:44 AM	18.94	18.94	18.93	18.939	7437
4/28/2016	10:45 AM	18.91	18.9276	18.9	18.9276	7990
4/28/2016	10:46 AM	18.9	18.91	18.9	18.9	8456
4/28/2016	10:47 AM	18.85	18.895	18.84	18.89	33144
4/28/2016	10:48 AM	18.82	18.85	18.82	18.85	30740
4/28/2016	10:49 AM	18.8	18.8199	18.8	18.81	19250
4/28/2016	10:50 AM	18.8	18.8201	18.79	18.8	18676
4/28/2016	10:51 AM	18.815	18.815	18.803	18.81	3350
4/28/2016	10:52 AM	18.84	18.8467	18.83	18.83	3750
4/28/2016	10:53 AM	18.8567	18.8567	18.84	18.84	6300
4/28/2016	10:54 AM	18.8467	18.85	18.84	18.85	1695
4/28/2016	10:55 AM	18.84	18.8499	18.83	18.84	7606
4/28/2016	10:56 AM	18.81	18.84	18.81	18.84	29216
4/28/2016	10:57 AM	18.81	18.81	18.7836	18.8	14250
4/28/2016	10:58 AM	18.8137	18.8137	18.8	18.8099	46442
4/28/2016	10:59 AM	18.81	18.81	18.8	18.81	3122
4/28/2016	11:00 AM	18.79	18.81	18.79	18.8	4792
4/28/2016	11:01 AM	18.79	18.79	18.78	18.79	12475
4/28/2016	11:02 AM	18.79	18.7999	18.78	18.791	10385
4/28/2016	11:03 AM	18.81	18.81	18.7896	18.7896	15950
4/28/2016	11:04 AM	18.7867	18.81	18.7867	18.8076	10970
4/28/2016	11:05 AM	18.77	18.7936	18.77	18.79	14414
4/28/2016	11:06 AM	18.77	18.7801	18.77	18.78	40699
4/28/2016	11:07 AM	18.77	18.78	18.764	18.7699	2554
4/28/2016	11:08 AM	18.7838	18.79	18.77	18.77	2500
4/28/2016	11:09 AM	18.78	18.79	18.7766	18.78	11405
4/28/2016	11:10 AM	18.81	18.81	18.78	18.78	9896
4/28/2016	11:11 AM	18.83	18.83	18.81	18.82	15195
4/28/2016	11:12 AM	18.82	18.8266	18.82	18.8266	1600
4/28/2016	11:13 AM	18.82	18.82	18.82	18.82	4880
4/28/2016	11:14 AM	18.82	18.82	18.82	18.82	2200
4/28/2016	11:15 AM	18.81	18.83	18.81	18.83	10260
4/28/2016	11:16 AM	18.8	18.805	18.78	18.801	121788
4/28/2016	11:17 AM	18.83	18.83	18.8	18.8	11840
4/28/2016	11:18 AM	18.81	18.82	18.81	18.82	5300
4/28/2016	11:19 AM	18.81	18.82	18.8	18.81	10311
4/28/2016	11:20 AM	18.81	18.82	18.8065	18.81	6200
4/28/2016	11:21 AM	18.78	18.81	18.78	18.795	8072
4/28/2016	11:22 AM	18.8	18.8	18.78	18.7899	8349
4/28/2016	11:23 AM	18.8	18.81	18.8	18.8	5643
4/28/2016	11:24 AM	18.81	18.81	18.7901	18.8	5084
4/28/2016	11:25 AM	18.7799	18.8	18.7799	18.8	7328
4/28/2016	11:26 AM	18.76	18.78	18.76	18.77	20421
4/28/2016	11:27 AM	18.7601	18.7601	18.7559	18.76	11274
4/28/2016	11:28 AM	18.79	18.79	18.7605	18.7605	7754
4/28/2016	11:29 AM	18.79	18.79	18.78	18.78	15843
4/28/2016	11:30 AM	18.7895	18.79	18.78	18.79	900
4/28/2016	11:31 AM	18.77	18.79	18.77	18.78	2871
4/28/2016	11:32 AM	18.76	18.785	18.76	18.77	6622
4/28/2016	11:33 AM	18.779	18.779	18.76	18.77	3600
4/28/2016	11:34 AM	18.77	18.78	18.77	18.78	3031
4/28/2016	11:35 AM	18.77	18.78	18.77	18.77	5700
4/28/2016	11:36 AM	18.755	18.76	18.7538	18.76	2680
4/28/2016	11:37 AM	18.76	18.76	18.7599	18.76	5200
4/28/2016	11:38 AM	18.77	18.77	18.77	18.77	294
4/28/2016	11:39 AM	18.76	18.77	18.75	18.77	11100
4/28/2016	11:40 AM	18.76	18.7699	18.76	18.7699	7274
4/28/2016	11:41 AM	18.77	18.77	18.7599	18.7599	4500
4/28/2016	11:42 AM	18.76	18.77	18.7566	18.76	7121
4/28/2016	11:43 AM	18.76	18.77	18.76	18.77	800
4/28/2016	11:44 AM	18.77	18.7799	18.77	18.77	2000
4/28/2016	11:45 AM	18.77	18.78	18.77	18.77	10454
4/28/2016	11:46 AM	18.77	18.77	18.765	18.7699	11100
4/28/2016	11:47 AM	18.7735	18.7735	18.76	18.76	6300
4/28/2016	11:48 AM	18.7999	18.8	18.7701	18.78	15999
4/28/2016	11:49 AM	18.8111	18.8111	18.8	18.8	4850
4/28/2016	11:50 AM	18.81	18.8101	18.81	18.8101	300
4/28/2016	11:51 AM	18.811	18.83	18.81	18.83	8748
4/28/2016	11:52 AM	18.8299	18.83	18.82	18.82	600
4/28/2016	11:53 AM	18.83	18.839	18.83	18.83	1400
4/28/2016	11:54 AM	18.82	18.82	18.8199	18.82	4300
4/28/2016	11:55 AM	18.83	18.83	18.82	18.82	200
4/28/2016	11:56 AM	18.84	18.84	18.83	18.83	2400
4/28/2016	11:57 AM	18.82	18.83	18.82	18.83	4707
4/28/2016	11:58 AM	18.8132	18.82	18.8132	18.82	9215
4/28/2016	11:59 AM	18.82	18.82	18.814	18.815	8400
4/28/2016	12:00 PM	18.82	18.83	18.81	18.82	5155
4/28/2016	12:01 PM	18.801	18.81	18.8	18.81	9297
4/28/2016	12:02 PM	18.79	18.8011	18.79	18.8011	3000
4/28/2016	12:03 PM	18.79	18.7999	18.79	18.7999	300
4/28/2016	12:04 PM	18.8	18.8	18.79	18.8	5898
4/28/2016	12:05 PM	18.81	18.82	18.8	18.8	2100
4/28/2016	12:06 PM	18.8	18.81	18.79	18.81	8800
4/28/2016	12:07 PM	18.8	18.8	18.8	18.8	636
4/28/2016	12:08 PM	18.825	18.825	18.81	18.81	9045
4/28/2016	12:09 PM	18.83	18.83	18.822	18.83	3525
4/28/2016	12:10 PM	18.81	18.83	18.81	18.83	6962
4/28/2016	12:11 PM	18.81	18.81	18.81	18.81	1500
4/28/2016	12:12 PM	18.82	18.82	18.81	18.81	2190
4/28/2016	12:13 PM	18.82	18.82	18.82	18.82	6660
4/28/2016	12:14 PM	18.84	18.84	18.83	18.83	7800
4/28/2016	12:15 PM	18.88	18.88	18.84	18.84	14877
4/28/2016	12:16 PM	18.8799	18.8862	18.8762	18.88	11911
4/28/2016	12:17 PM	18.887	18.889	18.87	18.87	14630
4/28/2016	12:18 PM	18.902	18.91	18.8899	18.89	17579
4/28/2016	12:19 PM	18.915	18.92	18.89	18.906	10892
4/28/2016	12:20 PM	18.92	18.92	18.91	18.92	9637
4/28/2016	12:21 PM	18.9299	18.9299	18.92	18.92	2090
4/28/2016	12:22 PM	18.93	18.93	18.91	18.92	6627
4/28/2016	12:23 PM	18.94	18.94	18.935	18.94	37970
4/28/2016	12:24 PM	18.948	18.95	18.931	18.931	6281
4/28/2016	12:25 PM	18.9673	18.969	18.94	18.94	20711
4/28/2016	12:26 PM	18.9599	18.97	18.9599	18.9676	3500
4/28/2016	12:27 PM	18.9573	18.97	18.955	18.966	14406
4/28/2016	12:28 PM	18.95	18.96	18.95	18.96	1430
4/28/2016	12:29 PM	18.95	18.956	18.9401	18.9524	14100
4/28/2016	12:30 PM	18.9655	18.97	18.945	18.945	16500
4/28/2016	12:31 PM	18.99	19	18.97	18.97	10712
4/28/2016	12:32 PM	18.99	19	18.9899	18.99	5472
4/28/2016	12:33 PM	18.98	18.99	18.9756	18.98	13253
4/28/2016	12:34 PM	18.96	18.97	18.96	18.97	5300
4/28/2016	12:35 PM	18.9589	18.97	18.951	18.9624	9800
4/28/2016	12:36 PM	18.99	18.99	18.96	18.96	12821
4/28/2016	12:37 PM	18.98	19	18.9701	18.99	6850
4/28/2016	12:38 PM	18.98	18.99	18.9731	18.98	4217
4/28/2016	12:39 PM	18.98	18.98	18.977	18.98	1600
4/28/2016	12:40 PM	18.96	18.98	18.96	18.98	4232
4/28/2016	12:41 PM	18.96	18.9601	18.955	18.9601	19185
4/28/2016	12:42 PM	18.98	18.98	18.96	18.96	23768
4/28/2016	12:43 PM	18.96	18.9899	18.96	18.9899	12738
4/28/2016	12:44 PM	18.95	18.97	18.95	18.97	1390
4/28/2016	12:45 PM	18.96	18.97	18.95	18.95	14780
4/28/2016	12:46 PM	18.97	18.97	18.97	18.97	200
4/28/2016	12:47 PM	18.98	18.98	18.97	18.97	24972
4/28/2016	12:48 PM	18.989	18.99	18.98	18.98	8400
4/28/2016	12:49 PM	18.99	19	18.98	18.99	26997
4/28/2016	12:50 PM	19.01	19.01	19	19.01	5300
4/28/2016	12:51 PM	19.03	19.03	19.01	19.01	6312
4/28/2016	12:52 PM	19.03	19.03	19.02	19.02	25780
4/28/2016	12:53 PM	19.0001	19.02	19.0001	19.02	12957
4/28/2016	12:54 PM	19	19.009	18.996	19	19851
4/28/2016	12:55 PM	18.99	18.9987	18.98	18.99	7100
4/28/2016	12:56 PM	18.961	18.979	18.96	18.9789	10706
4/28/2016	12:57 PM	18.97	18.975	18.96	18.96	10198
4/28/2016	12:58 PM	18.97	18.975	18.955	18.975	10830
4/28/2016	12:59 PM	18.98	18.985	18.965	18.97	6647
4/28/2016	1:00 PM	18.98	18.98	18.98	18.98	4289
4/28/2016	1:01 PM	19	19	18.98	18.98	2118
4/28/2016	1:02 PM	19.01	19.01	19	19	1100
4/28/2016	1:03 PM	19.04	19.05	19.015	19.02	28246
4/28/2016	1:04 PM	19.07	19.07	19.04	19.04	29821
4/28/2016	1:05 PM	19.1062	19.11	19.07	19.0799	14800
4/28/2016	1:06 PM	19.11	19.13	19.11	19.11	15537
4/28/2016	1:07 PM	19.105	19.12	19.105	19.11	23880
4/28/2016	1:08 PM	19.09	19.1022	19.0876	19.1022	24919
4/28/2016	1:09 PM	19.09	19.093	19.084	19.09	43663
4/28/2016	1:10 PM	19.1	19.1046	19.1	19.1	6900
4/28/2016	1:11 PM	19.14	19.15	19.1	19.109	31797
4/28/2016	1:12 PM	19.15	19.18	19.15	19.15	72913
4/28/2016	1:13 PM	19.16	19.17	19.16	19.17	4136
4/28/2016	1:14 PM	19.134	19.16	19.13	19.16	8140
4/28/2016	1:15 PM	19.095	19.1201	19.09	19.1201	29400
4/28/2016	1:16 PM	19.11	19.11	19.1	19.1	4874
4/28/2016	1:17 PM	19.149	19.15	19.13	19.13	17228
4/28/2016	1:18 PM	19.146	19.146	19.1365	19.14	12041
4/28/2016	1:19 PM	19.12	19.14	19.12	19.14	11002
4/28/2016	1:20 PM	19.12	19.13	19.12	19.13	2100
4/28/2016	1:21 PM	19.13	19.14	19.13	19.13	6969
4/28/2016	1:22 PM	19.15	19.15	19.12	19.13	9683
4/28/2016	1:23 PM	19.1499	19.167	19.1499	19.15	19490
4/28/2016	1:24 PM	19.1485	19.16	19.14	19.15	12200
4/28/2016	1:25 PM	19.13	19.145	19.13	19.145	13603
4/28/2016	1:26 PM	19.1001	19.1162	19.1001	19.1162	11466
4/28/2016	1:27 PM	19.1	19.11	19.09	19.1	15610
4/28/2016	1:28 PM	19.09	19.099	19.0855	19.099	3027
4/28/2016	1:29 PM	19.0889	19.09	19.08	19.09	17340
4/28/2016	1:30 PM	19.07	19.08	19.06	19.08	6984
4/28/2016	1:31 PM	19.084	19.085	19.07	19.07	21999
4/28/2016	1:32 PM	19.08	19.08	19.08	19.08	3408
4/28/2016	1:33 PM	19.06	19.0874	19.06	19.085	21862
4/28/2016	1:34 PM	19.07	19.07	19.06	19.06	768
4/28/2016	1:35 PM	19.07	19.0735	19.06	19.07	12685
4/28/2016	1:36 PM	19.07	19.08	19.07	19.08	17762
4/28/2016	1:37 PM	19.08	19.0837	19.075	19.075	4449
4/28/2016	1:38 PM	19.09	19.09	19.08	19.09	12591
4/28/2016	1:39 PM	19.08	19.0964	19.07	19.0964	3377
4/28/2016	1:40 PM	19.08	19.089	19.08	19.08	2693
4/28/2016	1:41 PM	19.11	19.11	19.08	19.08	11353
4/28/2016	1:42 PM	19.11	19.12	19.11	19.11	6452
4/28/2016	1:43 PM	19.1	19.1	19.081	19.1	11820
4/28/2016	1:44 PM	19.0911	19.0911	19.0911	19.0911	1308
4/28/2016	1:45 PM	19.09	19.09	19.09	19.09	9152
4/28/2016	1:46 PM	19.12	19.12	19.09	19.09	2762
4/28/2016	1:47 PM	19.129	19.14	19.1274	19.139	10800
4/28/2016	1:48 PM	19.09	19.12	19.09	19.12	9264
4/28/2016	1:50 PM	19.1001	19.1001	19.09	19.09	2400
4/28/2016	1:51 PM	19.07	19.091	19.07	19.091	900
4/28/2016	1:52 PM	19.05	19.07	19.05	19.07	14400
4/28/2016	1:53 PM	19.0699	19.0699	19.04	19.04	6066
4/28/2016	1:54 PM	19.06	19.06	19.06	19.06	2100
4/28/2016	1:55 PM	19.07	19.08	19.0576	19.0576	3900
4/28/2016	1:56 PM	19.06	19.061	19.06	19.06	5060
4/28/2016	1:57 PM	19.0899	19.09	19.07	19.07	3663
4/28/2016	1:58 PM	19.1	19.1	19.09	19.09	1100
4/28/2016	1:59 PM	19.14	19.14	19.11	19.11	2500
4/28/2016	2:00 PM	19.15	19.15	19.13	19.14	18163
4/28/2016	2:01 PM	19.16	19.16	19.14	19.15	5918
4/28/2016	2:02 PM	19.15	19.2	19.15	19.16	32111
4/28/2016	2:03 PM	19.11	19.14	19.1	19.14	22207
4/28/2016	2:04 PM	19.12	19.12	19.1	19.1	15188
4/28/2016	2:05 PM	19.189	19.22	19.119	19.119	41298
4/28/2016	2:06 PM	19.1823	19.19	19.15	19.19	11000
4/28/2016	2:07 PM	19.189	19.189	19.15	19.15	6458
4/28/2016	2:08 PM	19.17	19.17	19.17	19.17	800
4/28/2016	2:09 PM	19.1905	19.1905	19.16	19.17	6054
4/28/2016	2:10 PM	19.18	19.195	19.1701	19.195	6356
4/28/2016	2:11 PM	19.18	19.1899	19.18	19.18	8196
4/28/2016	2:12 PM	19.176	19.21	19.176	19.19	29642
4/28/2016	2:13 PM	19.1501	19.1501	19.1501	19.1501	500
4/28/2016	2:14 PM	19.17	19.1764	19.16	19.1764	3826
4/28/2016	2:15 PM	19.17	19.19	19.16	19.1732	3075
4/28/2016	2:16 PM	19.1699	19.18	19.1699	19.1709	1827
4/28/2016	2:17 PM	19.17	19.17	19.16	19.16	9535
4/28/2016	2:18 PM	19.17	19.19	19.16	19.18	20904
4/28/2016	2:19 PM	19.17	19.175	19.17	19.17	502
4/28/2016	2:20 PM	19.18	19.18	19.1632	19.17	1275
4/28/2016	2:21 PM	19.219	19.2199	19.19	19.19	6079
4/28/2016	2:22 PM	19.22	19.22	19.19	19.217	49443
4/28/2016	2:23 PM	19.24	19.24	19.22	19.22	50287
4/28/2016	2:24 PM	19.24	19.2668	19.24	19.25	51694
4/28/2016	2:25 PM	19.209	19.24	19.209	19.24	24600
4/28/2016	2:26 PM	19.22	19.24	19.206	19.206	8739
4/28/2016	2:27 PM	19.1938	19.22	19.19	19.21	15400
4/28/2016	2:28 PM	19.19	19.19	19.18	19.19	11300
4/28/2016	2:29 PM	19.19	19.19	19.1676	19.17	9989
4/28/2016	2:30 PM	19.18	19.18	19.17	19.1799	900
4/28/2016	2:31 PM	19.1783	19.18	19.1783	19.18	5700
4/28/2016	2:32 PM	19.1726	19.18	19.16	19.17	1400
4/28/2016	2:33 PM	19.19	19.19	19.18	19.18	2000
4/28/2016	2:34 PM	19.2	19.2	19.19	19.19	1282
4/28/2016	2:35 PM	19.2	19.21	19.2	19.205	7357
4/28/2016	2:36 PM	19.18	19.2	19.17	19.19	4442
4/28/2016	2:37 PM	19.17	19.17	19.165	19.165	2500
4/28/2016	2:38 PM	19.2301	19.25	19.22	19.22	18526
4/28/2016	2:39 PM	19.25	19.25	19.24	19.24	1900
4/28/2016	2:40 PM	19.26	19.26	19.24	19.2499	9198
4/28/2016	2:41 PM	19.2599	19.28	19.25	19.27	4760
4/28/2016	2:42 PM	19.26	19.26	19.25	19.26	6248
4/28/2016	2:43 PM	19.2462	19.27	19.2462	19.2666	13350
4/28/2016	2:44 PM	19.24	19.25	19.23	19.241	22684
4/28/2016	2:45 PM	19.28	19.28	19.2438	19.2438	8387
4/28/2016	2:46 PM	19.3299	19.35	19.285	19.285	50324
4/28/2016	2:47 PM	19.3365	19.34	19.32	19.327	24775
4/28/2016	2:48 PM	19.3699	19.3699	19.3301	19.3301	17680
4/28/2016	2:49 PM	19.36	19.38	19.35	19.37	22999
4/28/2016	2:50 PM	19.35	19.3601	19.3406	19.3601	12353
4/28/2016	2:51 PM	19.37	19.37	19.36	19.36	12852
4/28/2016	2:52 PM	19.39	19.4	19.37	19.37	14081
4/28/2016	2:53 PM	19.41	19.41	19.38	19.39	40886
4/28/2016	2:54 PM	19.3895	19.41	19.376	19.41	60162
4/28/2016	2:55 PM	19.4	19.41	19.395	19.3999	11420
4/28/2016	2:56 PM	19.42	19.43	19.4001	19.4062	44185
4/28/2016	2:57 PM	19.4238	19.45	19.4238	19.43	47587
4/28/2016	2:58 PM	19.3801	19.42	19.38	19.42	36544
4/28/2016	2:59 PM	19.3994	19.4	19.38	19.3883	24130
4/28/2016	3:00 PM	19.39	19.4	19.3801	19.4	8165
4/28/2016	3:01 PM	19.4	19.4	19.3838	19.3838	22341
4/28/2016	3:02 PM	19.415	19.415	19.4	19.4064	5880
4/28/2016	3:03 PM	19.41	19.42	19.4001	19.41	11517
4/28/2016	3:04 PM	19.4	19.42	19.39	19.42	27093
4/28/2016	3:05 PM	19.41	19.44	19.4001	19.4001	17511
4/28/2016	3:06 PM	19.43	19.43	19.4099	19.41	15488
4/28/2016	3:07 PM	19.47	19.48	19.42	19.42	52374
4/28/2016	3:08 PM	19.45	19.47	19.4465	19.47	9865
4/28/2016	3:09 PM	19.48	19.48	19.451	19.451	5800
4/28/2016	3:10 PM	19.52	19.52	19.47	19.47	43920
4/28/2016	3:11 PM	19.5383	19.54	19.5199	19.52	49362
4/28/2016	3:12 PM	19.54	19.56	19.53	19.53	29273
4/28/2016	3:13 PM	19.5601	19.57	19.5362	19.5362	15508
4/28/2016	3:14 PM	19.6	19.6194	19.5536	19.569	51736
4/28/2016	3:15 PM	19.6499	19.65	19.59	19.6	39363
4/28/2016	3:16 PM	19.6501	19.7	19.65	19.65	43072
4/28/2016	3:17 PM	19.68	19.6961	19.655	19.66	113349
4/28/2016	3:18 PM	19.645	19.68	19.64	19.68	49339
4/28/2016	3:19 PM	19.71	19.72	19.63	19.64	99632
4/28/2016	3:20 PM	19.7094	19.72	19.685	19.71	48659
4/28/2016	3:21 PM	19.67	19.7	19.64	19.7	66118
4/28/2016	3:22 PM	19.681	19.6999	19.6742	19.6742	25966
4/28/2016	3:23 PM	19.72	19.73	19.685	19.685	56128
4/28/2016	3:24 PM	19.749	19.75	19.69	19.7193	52366
4/28/2016	3:25 PM	19.76	19.76	19.73	19.74	96355
4/28/2016	3:26 PM	19.85	19.8899	19.755	19.76	120312
4/28/2016	3:27 PM	19.81	19.85	19.8	19.8435	63738
4/28/2016	3:28 PM	19.8	19.8377	19.79	19.81	36521
4/28/2016	3:29 PM	19.8599	19.8599	19.79	19.8	52453
4/28/2016	3:30 PM	19.895	19.91	19.835	19.85	65562
4/28/2016	3:31 PM	19.819	19.89	19.8	19.89	67179
4/28/2016	3:32 PM	19.78	19.82	19.761	19.81	79818
4/28/2016	3:33 PM	19.7828	19.81	19.76	19.77	50041
4/28/2016	3:34 PM	19.81	19.82	19.78	19.7889	14598
4/28/2016	3:35 PM	19.81	19.815	19.79	19.8135	39791
4/28/2016	3:36 PM	19.78	19.81	19.78	19.81	39686
4/28/2016	3:37 PM	19.75	19.77	19.74	19.77	32786
4/28/2016	3:38 PM	19.8	19.82	19.76	19.76	47566
4/28/2016	3:39 PM	19.78	19.82	19.78	19.8	59576
4/28/2016	3:40 PM	19.8	19.8	19.7699	19.78	28446
4/28/2016	3:41 PM	19.76	19.8	19.76	19.8	14314
4/28/2016	3:42 PM	19.77	19.79	19.74	19.7501	58247
4/28/2016	3:43 PM	19.76	19.8	19.75	19.76	60105
4/28/2016	3:44 PM	19.74	19.78	19.73	19.76	36430
4/28/2016	3:45 PM	19.765	19.77	19.735	19.74	36366
4/28/2016	3:46 PM	19.7535	19.77	19.75	19.76	35473
4/28/2016	3:47 PM	19.75	19.75	19.71	19.74	52627
4/28/2016	3:48 PM	19.72	19.74	19.69	19.74	52362
4/28/2016	3:49 PM	19.77	19.77	19.71	19.719	64117
4/28/2016	3:50 PM	19.82	19.82	19.76	19.76	56470
4/28/2016	3:51 PM	19.84	19.845	19.8	19.81	57441
4/28/2016	3:52 PM	19.83	19.86	19.83	19.83	25984
4/28/2016	3:53 PM	19.88	19.89	19.83	19.84	35444
4/28/2016	3:54 PM	19.9	19.91	19.87	19.88	69304
4/28/2016	3:55 PM	19.9	19.93	19.89	19.9099	83843
4/28/2016	3:56 PM	19.91	19.925	19.87	19.9	86074
4/28/2016	3:57 PM	19.92	19.9205	19.9	19.915	79655
4/28/2016	3:58 PM	19.94	19.96	19.9134	19.925	67225
4/28/2016	3:59 PM	19.9	19.9499	19.89	19.94	54833
4/28/2016	4:00 PM	19.83	19.9	19.81	19.9	106859
4/29/2016	9:31 AM	19.83	19.9	19.78	19.88	60853
4/29/2016	9:32 AM	19.92	19.93	19.83	19.8325	68411
4/29/2016	9:33 AM	19.95	19.96	19.8941	19.93	106296
4/29/2016	9:34 AM	19.92	19.94	19.8733	19.9299	54028
4/29/2016	9:35 AM	19.8334	19.911	19.83	19.911	76586
4/29/2016	9:36 AM	19.85	19.86	19.83	19.84	29371
4/29/2016	9:37 AM	19.86	19.87	19.84	19.865	29680
4/29/2016	9:38 AM	19.79	19.87	19.79	19.86	25644
4/29/2016	9:39 AM	19.8	19.81	19.78	19.81	13850
4/29/2016	9:40 AM	19.75	19.8	19.74	19.8	25608
4/29/2016	9:41 AM	19.77	19.77	19.73	19.7501	42257
4/29/2016	9:42 AM	19.81	19.81	19.7611	19.77	11109
4/29/2016	9:43 AM	19.89	19.8968	19.81	19.8111	42278
4/29/2016	9:44 AM	19.9092	19.92	19.87	19.87	40270
4/29/2016	9:45 AM	19.92	19.93	19.83	19.89	40108
4/29/2016	9:46 AM	19.93	19.96	19.92	19.93	31082
4/29/2016	9:47 AM	20	20.01	19.9361	19.9361	143914
4/29/2016	9:48 AM	20	20.01	19.99	20.002	63443
4/29/2016	9:49 AM	20.04	20.05	20	20	33047
4/29/2016	9:50 AM	20.07	20.07	20.03	20.0366	63524
4/29/2016	9:51 AM	20.17	20.1819	20.079	20.08	108143
4/29/2016	9:52 AM	20.2	20.22	20.15	20.16	98655
4/29/2016	9:53 AM	20.14	20.2	20.135	20.2	67807
4/29/2016	9:54 AM	20.16	20.17	20.14	20.15	95713
4/29/2016	9:55 AM	20.1219	20.16	20.12	20.159	31173
4/29/2016	9:56 AM	20.12	20.14	20.071	20.1334	92782
4/29/2016	9:57 AM	20.1	20.135	20.09	20.12	38058
4/29/2016	9:58 AM	20.12	20.13	20.07	20.09	53750
4/29/2016	9:59 AM	20.16	20.1799	20.12	20.12	38699
4/29/2016	10:00 AM	20.185	20.19	20.17	20.18	38809
4/29/2016	10:01 AM	20.1787	20.22	20.1761	20.18	95348
4/29/2016	10:02 AM	20.23	20.24	20.1899	20.19	35229
4/29/2016	10:03 AM	20.1688	20.2375	20.16	20.2327	50382
4/29/2016	10:04 AM	20.1205	20.17	20.12	20.1613	29977
4/29/2016	10:05 AM	20.1401	20.141	20.11	20.12	73261
4/29/2016	10:06 AM	20.18	20.18	20.14	20.14	17573
4/29/2016	10:07 AM	20.16	20.2	20.16	20.19	49048
4/29/2016	10:08 AM	20.159	20.2265	20.15	20.17	25458
4/29/2016	10:09 AM	20.15	20.1599	20.12	20.15	13357
4/29/2016	10:10 AM	20.14	20.15	20.13	20.15	37918
4/29/2016	10:11 AM	20.1	20.15	20.07	20.1459	71980
4/29/2016	10:12 AM	20.07	20.1	20.05	20.09	83299
4/29/2016	10:13 AM	20.12	20.12	20.066	20.07	73123
4/29/2016	10:14 AM	20.1	20.1399	20.08	20.11	16609
4/29/2016	10:15 AM	20.14	20.16	20.0899	20.0899	9800
4/29/2016	10:16 AM	20.21	20.21	20.14	20.14	16013
4/29/2016	10:17 AM	20.16	20.2106	20.155	20.2106	10454
4/29/2016	10:18 AM	20.18	20.19	20.155	20.1575	6400
4/29/2016	10:19 AM	20.22	20.24	20.18	20.18	30246
4/29/2016	10:20 AM	20.2109	20.25	20.1901	20.24	70237
4/29/2016	10:21 AM	20.2	20.2201	20.19	20.22	56883
4/29/2016	10:22 AM	20.201	20.22	20.195	20.1999	39118
4/29/2016	10:23 AM	20.21	20.23	20.21	20.22	39662
4/29/2016	10:24 AM	20.16	20.22	20.16	20.21	26326
4/29/2016	10:25 AM	20.18	20.19	20.16	20.17	54207
4/29/2016	10:26 AM	20.21	20.2101	20.18	20.2	54007
4/29/2016	10:27 AM	20.28	20.28	20.1944	20.21	57605
4/29/2016	10:28 AM	20.24	20.31	20.24	20.27	49204
4/29/2016	10:29 AM	20.19	20.25	20.1801	20.24	65007
4/29/2016	10:30 AM	20.21	20.22	20.1899	20.19	56700
4/29/2016	10:31 AM	20.16	20.2144	20.16	20.21	24700
4/29/2016	10:32 AM	20.21	20.21	20.17	20.17	14260
4/29/2016	10:33 AM	20.2001	20.23	20.19	20.2199	17688
4/29/2016	10:34 AM	20.2144	20.2144	20.18	20.2	9434
4/29/2016	10:35 AM	20.17	20.21	20.17	20.21	25208
4/29/2016	10:36 AM	20.1	20.17	20.1	20.17	84911
4/29/2016	10:37 AM	20.08	20.1	20.07	20.1	30438
4/29/2016	10:38 AM	20.04	20.0844	20.02	20.08	69105
4/29/2016	10:39 AM	20.02	20.05	20.02	20.04	42980
4/29/2016	10:40 AM	20.0401	20.05	20.02	20.0207	36264
4/29/2016	10:41 AM	20.04	20.06	20.03	20.03	30000
4/29/2016	10:42 AM	20.08	20.08	20.049	20.049	38368
4/29/2016	10:43 AM	20.1	20.1099	20.08	20.08	34285
4/29/2016	10:44 AM	20.17	20.17	20.104	20.109	22348
4/29/2016	10:45 AM	20.135	20.15	20.131	20.15	14220
4/29/2016	10:46 AM	20.18	20.1899	20.14	20.14	29062
4/29/2016	10:47 AM	20.1764	20.19	20.1656	20.17	30750
4/29/2016	10:48 AM	20.2201	20.2284	20.17	20.17	67248
4/29/2016	10:49 AM	20.22	20.2299	20.1901	20.22	22462
4/29/2016	10:50 AM	20.22	20.225	20.217	20.22	7600
4/29/2016	10:51 AM	20.27	20.27	20.21	20.2199	13461
4/29/2016	10:52 AM	20.2999	20.3	20.27	20.29	14217
4/29/2016	10:53 AM	20.31	20.32	20.27	20.29	24888
4/29/2016	10:54 AM	20.336	20.35	20.2778	20.3	44776
4/29/2016	10:55 AM	20.33	20.34	20.314	20.3327	10629
4/29/2016	10:56 AM	20.29	20.32	20.28	20.32	49874
4/29/2016	10:57 AM	20.33	20.33	20.2801	20.299	40833
4/29/2016	10:58 AM	20.31	20.33	20.29	20.32	68806
4/29/2016	10:59 AM	20.29	20.3	20.28	20.3	35059
4/29/2016	11:00 AM	20.289	20.296	20.27	20.28	19370
4/29/2016	11:01 AM	20.28	20.3	20.27	20.29	38141
4/29/2016	11:02 AM	20.31	20.319	20.27	20.2701	17200
4/29/2016	11:03 AM	20.42	20.43	20.31	20.31	90597
4/29/2016	11:04 AM	20.38	20.4065	20.3665	20.4	25863
4/29/2016	11:05 AM	20.37	20.3837	20.3341	20.38	9276
4/29/2016	11:06 AM	20.34	20.36	20.33	20.36	7121
4/29/2016	11:07 AM	20.32	20.35	20.3144	20.349	14572
4/29/2016	11:08 AM	20.28	20.31	20.27	20.3001	20882
4/29/2016	11:09 AM	20.2999	20.31	20.28	20.28	17930
4/29/2016	11:10 AM	20.27	20.3001	20.27	20.3	9200
4/29/2016	11:11 AM	20.33	20.34	20.28	20.28	17345
4/29/2016	11:12 AM	20.3119	20.33	20.3119	20.33	12958
4/29/2016	11:13 AM	20.2999	20.32	20.28	20.31	10612
4/29/2016	11:14 AM	20.27	20.3	20.26	20.29	42892
4/29/2016	11:15 AM	20.24	20.26	20.22	20.26	17050
4/29/2016	11:16 AM	20.3	20.3	20.24	20.24	6983
4/29/2016	11:17 AM	20.31	20.31	20.279	20.3	37220
4/29/2016	11:18 AM	20.32	20.34	20.316	20.32	16050
4/29/2016	11:19 AM	20.3401	20.3401	20.32	20.3263	5200
4/29/2016	11:20 AM	20.35	20.39	20.34	20.34	34506
4/29/2016	11:21 AM	20.38	20.41	20.36	20.36	19761
4/29/2016	11:22 AM	20.391	20.41	20.3857	20.39	9300
4/29/2016	11:23 AM	20.4219	20.4219	20.39	20.39	11403
4/29/2016	11:24 AM	20.4099	20.44	20.4099	20.43	39675
4/29/2016	11:25 AM	20.43	20.45	20.41	20.41	7040
4/29/2016	11:26 AM	20.42	20.4486	20.41	20.44	30405
4/29/2016	11:27 AM	20.47	20.4719	20.4189	20.42	33425
4/29/2016	11:28 AM	20.4258	20.46	20.4258	20.46	19547
4/29/2016	11:29 AM	20.45	20.45	20.43	20.43	2800
4/29/2016	11:30 AM	20.49	20.5	20.45	20.45	44178
4/29/2016	11:31 AM	20.4801	20.5	20.4693	20.48	8620
4/29/2016	11:32 AM	20.51	20.51	20.48	20.48	47716
4/29/2016	11:33 AM	20.49	20.5085	20.46	20.5085	29676
4/29/2016	11:34 AM	20.5	20.51	20.48	20.49	15495
4/29/2016	11:35 AM	20.49	20.5	20.4799	20.5	42853
4/29/2016	11:36 AM	20.52	20.53	20.4901	20.4901	35667
4/29/2016	11:37 AM	20.53	20.55	20.53	20.53	28651
4/29/2016	11:38 AM	20.5299	20.54	20.519	20.5299	59154
4/29/2016	11:39 AM	20.54	20.55	20.53	20.53	41204
4/29/2016	11:40 AM	20.4899	20.53	20.47	20.53	23993
4/29/2016	11:41 AM	20.51	20.51	20.4812	20.4812	4443
4/29/2016	11:42 AM	20.4799	20.5172	20.4799	20.5001	17000
4/29/2016	11:43 AM	20.5058	20.511	20.485	20.485	17613
4/29/2016	11:44 AM	20.52	20.53	20.51	20.51	12613
4/29/2016	11:45 AM	20.56	20.57	20.51	20.51	20383
4/29/2016	11:46 AM	20.54	20.55	20.53	20.55	22170
4/29/2016	11:47 AM	20.6	20.6	20.54	20.54	22628
4/29/2016	11:48 AM	20.57	20.6385	20.57	20.595	32330
4/29/2016	11:49 AM	20.53	20.5691	20.53	20.5691	26397
4/29/2016	11:50 AM	20.5034	20.55	20.5	20.54	46078
4/29/2016	11:51 AM	20.4901	20.53	20.49	20.52	84667
4/29/2016	11:52 AM	20.4699	20.5	20.46	20.49	83385
4/29/2016	11:53 AM	20.44	20.47	20.43	20.47	38807
4/29/2016	11:54 AM	20.43	20.45	20.42	20.44	42759
4/29/2016	11:55 AM	20.45	20.4558	20.4226	20.44	8875
4/29/2016	11:56 AM	20.41	20.46	20.41	20.45	65167
4/29/2016	11:57 AM	20.4667	20.4667	20.414	20.414	7002
4/29/2016	11:58 AM	20.43	20.46	20.43	20.46	6518
4/29/2016	11:59 AM	20.45	20.45	20.42	20.42	9875
4/29/2016	12:00 PM	20.4406	20.455	20.43	20.44	4900
4/29/2016	12:01 PM	20.41	20.46	20.405	20.45	29680
4/29/2016	12:02 PM	20.42	20.4395	20.41	20.41	15137
4/29/2016	12:03 PM	20.48	20.48	20.42	20.42	7662
4/29/2016	12:04 PM	20.47	20.48	20.47	20.48	2975
4/29/2016	12:05 PM	20.462	20.5	20.462	20.48	43911
4/29/2016	12:06 PM	20.48	20.483	20.4535	20.46	8886
4/29/2016	12:07 PM	20.45	20.48	20.4401	20.4727	7925
4/29/2016	12:08 PM	20.4	20.44	20.39	20.44	99429
4/29/2016	12:09 PM	20.44	20.4426	20.406	20.406	7751
4/29/2016	12:10 PM	20.44	20.46	20.4399	20.44	17359
4/29/2016	12:11 PM	20.4566	20.4566	20.44	20.45	15823
4/29/2016	12:12 PM	20.46	20.48	20.446	20.45	13620
4/29/2016	12:13 PM	20.47	20.47	20.45	20.45	29986
4/29/2016	12:14 PM	20.46	20.49	20.46	20.48	6991
4/29/2016	12:15 PM	20.52	20.53	20.4591	20.46	55012
4/29/2016	12:16 PM	20.47	20.5211	20.47	20.52	20268
4/29/2016	12:17 PM	20.4	20.4533	20.4	20.45	27381
4/29/2016	12:18 PM	20.4	20.43	20.38	20.41	38970
4/29/2016	12:19 PM	20.39	20.41	20.39	20.4	9515
4/29/2016	12:20 PM	20.35	20.39	20.35	20.3879	46864
4/29/2016	12:21 PM	20.355	20.36	20.35	20.3533	22723
4/29/2016	12:22 PM	20.32	20.3562	20.32	20.35	17186
4/29/2016	12:23 PM	20.33	20.3407	20.32	20.33	23839
4/29/2016	12:24 PM	20.35	20.3501	20.34	20.34	25381
4/29/2016	12:25 PM	20.37	20.37	20.35	20.35	2800
4/29/2016	12:26 PM	20.3641	20.3841	20.3641	20.3841	11419
4/29/2016	12:27 PM	20.352	20.36	20.35	20.36	14224
4/29/2016	12:28 PM	20.32	20.36	20.32	20.35	22002
4/29/2016	12:29 PM	20.341	20.341	20.32	20.32	7331
4/29/2016	12:30 PM	20.35	20.36	20.34	20.34	24083
4/29/2016	12:31 PM	20.3865	20.3865	20.35	20.35	29333
4/29/2016	12:32 PM	20.36	20.38	20.36	20.38	16053
4/29/2016	12:33 PM	20.3401	20.35	20.34	20.35	3317
4/29/2016	12:34 PM	20.32	20.33	20.3189	20.32	6374
4/29/2016	12:35 PM	20.3145	20.33	20.3	20.31	35582
4/29/2016	12:36 PM	20.355	20.355	20.34	20.34	4105
4/29/2016	12:37 PM	20.33	20.358	20.32	20.358	21236
4/29/2016	12:38 PM	20.3	20.33	20.3	20.33	12356
4/29/2016	12:39 PM	20.2694	20.2835	20.25	20.2808	47856
4/29/2016	12:40 PM	20.2899	20.2899	20.2679	20.2679	34839
4/29/2016	12:41 PM	20.28	20.28	20.26	20.2799	13441
4/29/2016	12:42 PM	20.31	20.31	20.2899	20.29	7484
4/29/2016	12:43 PM	20.31	20.32	20.31	20.31	15290
4/29/2016	12:44 PM	20.31	20.31	20.3	20.31	5762
4/29/2016	12:45 PM	20.3	20.31	20.3	20.31	3100
4/29/2016	12:46 PM	20.28	20.3	20.2701	20.3	11890
4/29/2016	12:47 PM	20.2701	20.29	20.27	20.28	15639
4/29/2016	12:48 PM	20.2411	20.2835	20.24	20.28	30046
4/29/2016	12:49 PM	20.23	20.25	20.225	20.25	25336
4/29/2016	12:50 PM	20.22	20.2599	20.211	20.231	8721
4/29/2016	12:51 PM	20.22	20.23	20.2	20.23	64006
4/29/2016	12:52 PM	20.22	20.22	20.22	20.22	500
4/29/2016	12:53 PM	20.2699	20.27	20.25	20.25	14201
4/29/2016	12:54 PM	20.27	20.27	20.26	20.26	8200
4/29/2016	12:55 PM	20.27	20.27	20.26	20.27	7336
4/29/2016	12:56 PM	20.3099	20.3099	20.2763	20.28	11149
4/29/2016	12:57 PM	20.31	20.31	20.299	20.31	58228
4/29/2016	12:58 PM	20.3	20.32	20.3	20.32	17580
4/29/2016	12:59 PM	20.32	20.34	20.31	20.32	13448
4/29/2016	1:00 PM	20.2908	20.319	20.29	20.319	24700
4/29/2016	1:01 PM	20.31	20.31	20.3065	20.3083	4920
4/29/2016	1:02 PM	20.295	20.3	20.295	20.3	17743
4/29/2016	1:03 PM	20.3	20.3	20.29	20.2936	2622
4/29/2016	1:04 PM	20.27	20.3	20.27	20.3	4500
4/29/2016	1:05 PM	20.27	20.27	20.26	20.27	4220
4/29/2016	1:06 PM	20.26	20.2735	20.26	20.2735	17940
4/29/2016	1:07 PM	20.23	20.2674	20.23	20.2674	2800
4/29/2016	1:08 PM	20.24	20.24	20.24	20.24	3222
4/29/2016	1:09 PM	20.239	20.24	20.2299	20.23	13485
4/29/2016	1:10 PM	20.21	20.24	20.19	20.24	94877
4/29/2016	1:11 PM	20.23	20.23	20.2001	20.21	9910
4/29/2016	1:12 PM	20.239	20.24	20.2135	20.22	15509
4/29/2016	1:13 PM	20.2	20.23	20.2	20.23	14892
4/29/2016	1:14 PM	20.18	20.21	20.1634	20.21	50209
4/29/2016	1:15 PM	20.15	20.17	20.13	20.17	61120
4/29/2016	1:16 PM	20.15	20.15	20.14	20.14	4448
4/29/2016	1:17 PM	20.16	20.16	20.14	20.14	15334
4/29/2016	1:18 PM	20.1665	20.17	20.16	20.16	17413
4/29/2016	1:19 PM	20.13	20.151	20.13	20.151	6549
4/29/2016	1:20 PM	20.0801	20.13	20.08	20.13	20450
4/29/2016	1:21 PM	20.1	20.11	20.09	20.09	9763
4/29/2016	1:22 PM	20.0999	20.1086	20.0999	20.1086	4779
4/29/2016	1:23 PM	20.11	20.115	20.0834	20.0834	16283
4/29/2016	1:24 PM	20.09	20.12	20.09	20.12	30553
4/29/2016	1:25 PM	20.08	20.09	20.06	20.09	13069
4/29/2016	1:26 PM	20.0701	20.0701	20.06	20.06	2540
4/29/2016	1:27 PM	20.07	20.09	20.0666	20.08	6977
4/29/2016	1:28 PM	20.0824	20.0824	20.07	20.07	2190
4/29/2016	1:29 PM	20.1262	20.13	20.1	20.1	25679
4/29/2016	1:30 PM	20.1299	20.15	20.12	20.13	25754
4/29/2016	1:31 PM	20.13	20.13	20.12	20.13	22636
4/29/2016	1:32 PM	20.17	20.18	20.13	20.133	23600
4/29/2016	1:33 PM	20.17	20.19	20.17	20.18	5054
4/29/2016	1:34 PM	20.185	20.19	20.17	20.17	7575
4/29/2016	1:35 PM	20.18	20.1899	20.17	20.1899	11100
4/29/2016	1:36 PM	20.18	20.1899	20.18	20.18	5000
4/29/2016	1:37 PM	20.133	20.17	20.131	20.17	46935
4/29/2016	1:38 PM	20.21	20.21	20.14	20.14	47971
4/29/2016	1:39 PM	20.2263	20.2263	20.1999	20.21	31400
4/29/2016	1:40 PM	20.2	20.239	20.2	20.23	14376
4/29/2016	1:41 PM	20.24	20.24	20.21	20.21	4298
4/29/2016	1:42 PM	20.24	20.25	20.23	20.23	11609
4/29/2016	1:43 PM	20.275	20.275	20.2485	20.25	29801
4/29/2016	1:44 PM	20.295	20.295	20.26	20.27	30429
4/29/2016	1:45 PM	20.3	20.3	20.29	20.3	13624
4/29/2016	1:46 PM	20.31	20.31	20.291	20.291	40285
4/29/2016	1:47 PM	20.3	20.324	20.295	20.32	3300
4/29/2016	1:48 PM	20.3175	20.32	20.2999	20.2999	18314
4/29/2016	1:49 PM	20.3141	20.32	20.3005	20.32	6300
4/29/2016	1:50 PM	20.3169	20.32	20.3	20.32	9281
4/29/2016	1:51 PM	20.305	20.3193	20.3	20.31	6493
4/29/2016	1:52 PM	20.34	20.35	20.3111	20.32	25168
4/29/2016	1:53 PM	20.329	20.35	20.32	20.35	42068
4/29/2016	1:54 PM	20.31	20.3335	20.31	20.33	33495
4/29/2016	1:55 PM	20.34	20.34	20.3099	20.31	13722
4/29/2016	1:56 PM	20.376	20.38	20.34	20.34	25235
4/29/2016	1:57 PM	20.38	20.4	20.37	20.39	19832
4/29/2016	1:58 PM	20.38	20.38	20.37	20.37	4497
4/29/2016	1:59 PM	20.4001	20.4122	20.3801	20.3933	21269
4/29/2016	2:00 PM	20.41	20.42	20.4	20.4001	41150
4/29/2016	2:01 PM	20.37	20.415	20.37	20.41	38117
4/29/2016	2:02 PM	20.37	20.37	20.35	20.37	13966
4/29/2016	2:03 PM	20.3599	20.38	20.35	20.36	23950
4/29/2016	2:04 PM	20.36	20.36	20.35	20.3501	33650
4/29/2016	2:05 PM	20.33	20.3534	20.33	20.3529	8337
4/29/2016	2:06 PM	20.35	20.35	20.33	20.3319	8300
4/29/2016	2:07 PM	20.39	20.39	20.35	20.35	12067
4/29/2016	2:08 PM	20.43	20.43	20.397	20.4	8998
4/29/2016	2:09 PM	20.4199	20.43	20.4189	20.4299	28750
4/29/2016	2:10 PM	20.43	20.44	20.42	20.42	24504
4/29/2016	2:11 PM	20.45	20.45	20.44	20.44	8333
4/29/2016	2:12 PM	20.45	20.465	20.44	20.45	27697
4/29/2016	2:13 PM	20.44	20.45	20.44	20.45	6800
4/29/2016	2:14 PM	20.46	20.46	20.45	20.45	22107
4/29/2016	2:15 PM	20.45	20.47	20.445	20.47	28354
4/29/2016	2:16 PM	20.46	20.48	20.45	20.45	41484
4/29/2016	2:17 PM	20.47	20.48	20.46	20.46	9250
4/29/2016	2:18 PM	20.47	20.5	20.47	20.48	25172
4/29/2016	2:19 PM	20.455	20.4799	20.44	20.4799	37325
4/29/2016	2:20 PM	20.4399	20.455	20.4301	20.45	15893
4/29/2016	2:21 PM	20.4499	20.46	20.43	20.4327	26980
4/29/2016	2:22 PM	20.47	20.47	20.45	20.45	18300
4/29/2016	2:23 PM	20.43	20.45	20.42	20.45	43031
4/29/2016	2:24 PM	20.44	20.44	20.42	20.431	3944
4/29/2016	2:25 PM	20.44	20.44	20.43	20.44	5800
4/29/2016	2:26 PM	20.461	20.47	20.45	20.45	6471
4/29/2016	2:27 PM	20.459	20.46	20.44	20.46	15210
4/29/2016	2:28 PM	20.4062	20.45	20.4	20.45	72442
4/29/2016	2:29 PM	20.39	20.4	20.38	20.39	65427
4/29/2016	2:30 PM	20.395	20.395	20.369	20.383	57522
4/29/2016	2:31 PM	20.4	20.42	20.39	20.4	14429
4/29/2016	2:32 PM	20.43	20.43	20.4	20.4	6224
4/29/2016	2:33 PM	20.42	20.438	20.42	20.438	900
4/29/2016	2:34 PM	20.429	20.429	20.41	20.42	29124
4/29/2016	2:35 PM	20.4	20.42	20.4	20.42	19090
4/29/2016	2:36 PM	20.44	20.44	20.41	20.41	6825
4/29/2016	2:37 PM	20.45	20.455	20.44	20.45	24891
4/29/2016	2:38 PM	20.46	20.47	20.45	20.465	10311
4/29/2016	2:39 PM	20.4901	20.5	20.46	20.46	36031
4/29/2016	2:40 PM	20.5	20.5	20.479	20.49	23227
4/29/2016	2:41 PM	20.45	20.5	20.45	20.5	27880
4/29/2016	2:42 PM	20.46	20.47	20.45	20.46	5347
4/29/2016	2:43 PM	20.48	20.48	20.46	20.4695	19280
4/29/2016	2:44 PM	20.477	20.4865	20.477	20.48	1920
4/29/2016	2:45 PM	20.47	20.485	20.47	20.47	11400
4/29/2016	2:46 PM	20.45	20.47	20.44	20.463	5120
4/29/2016	2:47 PM	20.4466	20.4466	20.43	20.4404	16507
4/29/2016	2:48 PM	20.39	20.4328	20.39	20.4328	28127
4/29/2016	2:49 PM	20.374	20.3991	20.3739	20.3991	15176
4/29/2016	2:50 PM	20.36	20.37	20.34	20.37	31235
4/29/2016	2:51 PM	20.4138	20.42	20.36	20.37	19846
4/29/2016	2:52 PM	20.41	20.419	20.395	20.41	8333
4/29/2016	2:53 PM	20.43	20.43	20.4	20.41	7300
4/29/2016	2:54 PM	20.41	20.43	20.41	20.43	5836
4/29/2016	2:55 PM	20.38	20.41	20.38	20.4015	14819
4/29/2016	2:56 PM	20.39	20.39	20.36	20.38	4891
4/29/2016	2:57 PM	20.46	20.46	20.4	20.4	13220
4/29/2016	2:58 PM	20.44	20.45	20.43	20.45	2800
4/29/2016	2:59 PM	20.45	20.45	20.4289	20.44	12923
4/29/2016	3:00 PM	20.44	20.46	20.44	20.45	9627
4/29/2016	3:01 PM	20.41	20.45	20.39	20.45	13408
4/29/2016	3:02 PM	20.37	20.4	20.37	20.4	4593
4/29/2016	3:03 PM	20.41	20.41	20.35	20.36	45001
4/29/2016	3:04 PM	20.406	20.42	20.4	20.42	8400
4/29/2016	3:05 PM	20.41	20.41	20.4	20.4016	15282
4/29/2016	3:06 PM	20.4	20.425	20.4	20.4199	8148
4/29/2016	3:07 PM	20.36	20.4	20.36	20.4	15038
4/29/2016	3:08 PM	20.33	20.36	20.33	20.3591	38092
4/29/2016	3:09 PM	20.35	20.35	20.301	20.32	65276
4/29/2016	3:10 PM	20.34	20.35	20.32	20.35	19479
4/29/2016	3:11 PM	20.36	20.37	20.33	20.3417	29324
4/29/2016	3:12 PM	20.31	20.37	20.31	20.37	24200
4/29/2016	3:13 PM	20.29	20.32	20.29	20.3	62847
4/29/2016	3:14 PM	20.297	20.297	20.27	20.285	23770
4/29/2016	3:15 PM	20.28	20.3	20.27	20.2915	100263
4/29/2016	3:16 PM	20.26	20.2999	20.26	20.29	48657
4/29/2016	3:17 PM	20.28	20.29	20.2635	20.27	11491
4/29/2016	3:18 PM	20.3	20.3099	20.28	20.28	11527
4/29/2016	3:19 PM	20.28	20.28	20.26	20.28	18160
4/29/2016	3:20 PM	20.28	20.29	20.275	20.28	29718
4/29/2016	3:21 PM	20.28	20.3	20.2501	20.27	30124
4/29/2016	3:22 PM	20.29	20.31	20.29	20.3	10571
4/29/2016	3:23 PM	20.255	20.29	20.255	20.29	9698
4/29/2016	3:24 PM	20.2799	20.2799	20.22	20.25	40101
4/29/2016	3:25 PM	20.29	20.29	20.26	20.27	13800
4/29/2016	3:26 PM	20.29	20.3039	20.28	20.29	18996
4/29/2016	3:27 PM	20.3	20.3	20.27	20.29	41385
4/29/2016	3:28 PM	20.29	20.3215	20.289	20.31	9049
4/29/2016	3:29 PM	20.3515	20.36	20.2999	20.3	21071
4/29/2016	3:30 PM	20.36	20.36	20.34	20.36	47257
4/29/2016	3:31 PM	20.3	20.35	20.2909	20.35	34956
4/29/2016	3:32 PM	20.29	20.3064	20.29	20.3	18862
4/29/2016	3:33 PM	20.2	20.2899	20.2	20.2899	36939
4/29/2016	3:34 PM	20.22	20.22	20.17	20.2	38356
4/29/2016	3:35 PM	20.18	20.21	20.18	20.21	15462
4/29/2016	3:36 PM	20.19	20.2	20.17	20.1761	56112
4/29/2016	3:37 PM	20.2101	20.2101	20.18	20.19	21733
4/29/2016	3:38 PM	20.2	20.22	20.199	20.218	15249
4/29/2016	3:39 PM	20.19	20.22	20.17	20.21	37109
4/29/2016	3:40 PM	20.21	20.21	20.19	20.19	30126
4/29/2016	3:41 PM	20.18	20.2	20.17	20.2	26819
4/29/2016	3:42 PM	20.189	20.19	20.1701	20.19	20785
4/29/2016	3:43 PM	20.15	20.19	20.15	20.19	186460
4/29/2016	3:44 PM	20.1701	20.19	20.16	20.16	188568
4/29/2016	3:45 PM	20.15	20.18	20.15	20.177	31694
4/29/2016	3:46 PM	20.09	20.16	20.09	20.15	131893
4/29/2016	3:47 PM	20.09	20.1	20.0675	20.08	33122
4/29/2016	3:48 PM	20.12	20.12	20.09	20.09	46645
4/29/2016	3:49 PM	20.15	20.16	20.12	20.12	136834
4/29/2016	3:50 PM	20.16	20.184	20.15	20.1585	141768
4/29/2016	3:51 PM	20.15	20.18	20.15	20.16	35106
4/29/2016	3:52 PM	20.15	20.1599	20.1329	20.15	26470
4/29/2016	3:53 PM	20.16	20.16	20.13	20.1499	19144
4/29/2016	3:54 PM	20.19	20.19	20.16	20.17	31583
4/29/2016	3:55 PM	20.13	20.1893	20.13	20.1893	30014
4/29/2016	3:56 PM	20.1585	20.17	20.12	20.13	67069
4/29/2016	3:57 PM	20.17	20.19	20.15	20.15	39649
4/29/2016	3:58 PM	20.1625	20.19	20.15	20.17	85139
4/29/2016	3:59 PM	20.1636	20.2	20.16	20.16	69166
4/29/2016	4:00 PM	20.15	20.1801	20.13	20.16	94245
5/2/2016	9:31 AM	20.1	20.1	20.03	20.03	82845
5/2/2016	9:32 AM	20.14	20.15	20.1	20.1	104614
5/2/2016	9:33 AM	20.17	20.1726	20.1369	20.1369	81667
5/2/2016	9:34 AM	20.2	20.21	20.17	20.18	30500
5/2/2016	9:35 AM	20.17	20.21	20.1664	20.21	22887
5/2/2016	9:36 AM	20.2	20.2001	20.14	20.179	36826
5/2/2016	9:37 AM	20.1799	20.23	20.16	20.2	33800
5/2/2016	9:38 AM	20.17	20.21	20.17	20.18	13543
5/2/2016	9:39 AM	20.09	20.17	20.08	20.17	30536
5/2/2016	9:40 AM	20.08	20.1001	20.075	20.09	19123
5/2/2016	9:41 AM	20.03	20.08	20.0201	20.08	33126
5/2/2016	9:42 AM	20.03	20.05	20	20.0233	33877
5/2/2016	9:43 AM	20.02	20.038	20.01	20.0309	10588
5/2/2016	9:44 AM	20.03	20.06	20.0101	20.0101	10834
5/2/2016	9:45 AM	20.02	20.04	20.01	20.04	12525
5/2/2016	9:46 AM	20.058	20.07	20.01	20.03	25049
5/2/2016	9:47 AM	20.078	20.1	20.05	20.05	29629
5/2/2016	9:48 AM	20.14	20.15	20.07	20.07	25374
5/2/2016	9:49 AM	20.17	20.17	20.13	20.14	64888
5/2/2016	9:50 AM	20.12	20.16	20.1199	20.16	19349
5/2/2016	9:51 AM	20.18	20.215	20.13	20.13	32188
5/2/2016	9:52 AM	20.14	20.219	20.14	20.19	58019
5/2/2016	9:53 AM	20.07	20.14	20.07	20.14	23410
5/2/2016	9:54 AM	20.0606	20.1	20.059	20.07	21845
5/2/2016	9:55 AM	20.08	20.1	20.07	20.07	14882
5/2/2016	9:56 AM	20.1399	20.15	20.09	20.1	43697
5/2/2016	9:57 AM	20.14	20.15	20.12	20.14	25812
5/2/2016	9:58 AM	20.17	20.19	20.135	20.135	25873
5/2/2016	9:59 AM	20.146	20.16	20.12	20.16	5590
5/2/2016	10:00 AM	20.2	20.2	20.12	20.15	25289
5/2/2016	10:01 AM	20.21	20.22	20.13	20.21	117403
5/2/2016	10:02 AM	20.18	20.2	20.14	20.2	113856
5/2/2016	10:03 AM	20.22	20.24	20.19	20.2	85957
5/2/2016	10:04 AM	20.22	20.24	20.19	20.24	24200
5/2/2016	10:05 AM	20.22	20.26	20.2162	20.25	23476
5/2/2016	10:06 AM	20.18	20.24	20.18	20.22	31274
5/2/2016	10:07 AM	20.22	20.25	20.2	20.2	25023
5/2/2016	10:08 AM	20.18	20.24	20.18	20.23	24836
5/2/2016	10:09 AM	20.18	20.21	20.17	20.18	25904
5/2/2016	10:10 AM	20.095	20.17	20.085	20.17	53062
5/2/2016	10:11 AM	20.07	20.09	20.0699	20.09	23236
5/2/2016	10:12 AM	20.08	20.0803	20.05	20.07	39477
5/2/2016	10:13 AM	20.07	20.09	20.06	20.08	9561
5/2/2016	10:14 AM	20.0299	20.07	20.02	20.07	34036
5/2/2016	10:15 AM	20.05	20.05	20.03	20.03	14177
5/2/2016	10:16 AM	20	20.06	19.99	20.05	49914
5/2/2016	10:17 AM	19.96	20.0038	19.95	20	55096
5/2/2016	10:18 AM	19.96	19.99	19.95	19.9626	36776
5/2/2016	10:19 AM	19.96	19.9699	19.959	19.959	9700
5/2/2016	10:20 AM	19.97	19.9773	19.93	19.955	65352
5/2/2016	10:21 AM	19.94	19.9764	19.94	19.9699	15228
5/2/2016	10:22 AM	19.9499	19.95	19.94	19.95	6700
5/2/2016	10:23 AM	19.99	19.99	19.95	19.95	5400
5/2/2016	10:24 AM	20.01	20.02	19.9872	19.998	5328
5/2/2016	10:25 AM	20.0015	20.01	19.9999	20	21926
5/2/2016	10:26 AM	19.97	20.01	19.96	20.0099	24090
5/2/2016	10:27 AM	19.98	19.98	19.97	19.97	12784
5/2/2016	10:28 AM	20	20	19.971	19.9711	4961
5/2/2016	10:29 AM	20.02	20.04	20.01	20.01	37401
5/2/2016	10:30 AM	20.05	20.05	20	20.0138	8300
5/2/2016	10:31 AM	20.0301	20.05	20.0218	20.05	3600
5/2/2016	10:32 AM	20.02	20.03	20.0125	20.03	25262
5/2/2016	10:33 AM	19.9911	20.03	19.99	20.03	32572
5/2/2016	10:34 AM	20.0299	20.0299	20	20	5613
5/2/2016	10:35 AM	20.03	20.0433	20.03	20.03	6156
5/2/2016	10:36 AM	20.08	20.08	20.04	20.04	11767
5/2/2016	10:37 AM	20.08	20.0864	20.07	20.08	6567
5/2/2016	10:38 AM	20.12	20.12	20.09	20.0999	33170
5/2/2016	10:39 AM	20.09	20.129	20.09	20.129	11916
5/2/2016	10:40 AM	20.13	20.13	20.08	20.099	17571
5/2/2016	10:41 AM	20.0999	20.13	20.0901	20.12	11000
5/2/2016	10:42 AM	20.07	20.08	20.07	20.08	25792
5/2/2016	10:43 AM	20.05	20.08	20.05	20.07	12300
5/2/2016	10:44 AM	20.07	20.07	20.045	20.05	14959
5/2/2016	10:45 AM	20.1	20.1	20.07	20.07	7196
5/2/2016	10:46 AM	20.07	20.1	20.07	20.1	3300
5/2/2016	10:47 AM	20.06	20.09	20.0401	20.09	12009
5/2/2016	10:48 AM	20.01	20.07	20.01	20.07	23075
5/2/2016	10:49 AM	20.01	20.01	20	20.01	5400
5/2/2016	10:50 AM	19.98	20.01	19.98	20.01	20298
5/2/2016	10:51 AM	20	20.0086	19.99	19.99	6049
5/2/2016	10:52 AM	20.08	20.081	20	20	17002
5/2/2016	10:53 AM	20.135	20.145	20.09	20.09	26666
5/2/2016	10:54 AM	20.16	20.17	20.13	20.13	7180
5/2/2016	10:55 AM	20.15	20.17	20.14	20.1594	54707
5/2/2016	10:56 AM	20.21	20.21	20.1568	20.16	25466
5/2/2016	10:57 AM	20.179	20.22	20.17	20.22	22037
5/2/2016	10:58 AM	20.195	20.195	20.17	20.18	17397
5/2/2016	10:59 AM	20.18	20.19	20.1601	20.19	12629
5/2/2016	11:00 AM	20.2	20.21	20.1776	20.18	9893
5/2/2016	11:01 AM	20.16	20.2054	20.16	20.2	10470
5/2/2016	11:02 AM	20.17	20.17	20.15	20.16	14500
5/2/2016	11:03 AM	20.17	20.175	20.1501	20.17	19064
5/2/2016	11:04 AM	20.16	20.18	20.16	20.17	17292
5/2/2016	11:05 AM	20.18	20.18	20.16	20.16	34682
5/2/2016	11:06 AM	20.13	20.18	20.13	20.171	11043
5/2/2016	11:07 AM	20.13	20.1335	20.12	20.13	4100
5/2/2016	11:08 AM	20.18	20.18	20.14	20.14	11686
5/2/2016	11:09 AM	20.15	20.173	20.15	20.17	5711
5/2/2016	11:10 AM	20.13	20.15	20.13	20.13	10320
5/2/2016	11:11 AM	20.05	20.12	20.05	20.12	17179
5/2/2016	11:12 AM	20.06	20.06	20.02	20.04	32007
5/2/2016	11:13 AM	20.0716	20.0716	20.05	20.07	13399
5/2/2016	11:14 AM	20.1099	20.1099	20.069	20.07	9621
5/2/2016	11:15 AM	20.1099	20.1099	20.0899	20.095	7850
5/2/2016	11:16 AM	20.12	20.139	20.1099	20.1099	9398
5/2/2016	11:17 AM	20.1101	20.12	20.1	20.12	5643
5/2/2016	11:18 AM	20.09	20.12	20.09	20.12	1800
5/2/2016	11:19 AM	20.07	20.09	20.07	20.09	4851
5/2/2016	11:20 AM	20.08	20.11	20.08	20.0833	11372
5/2/2016	11:21 AM	20.09	20.09	20.09	20.09	200
5/2/2016	11:22 AM	20.13	20.13	20.09	20.09	6403
5/2/2016	11:23 AM	20.09	20.13	20.09	20.13	2851
5/2/2016	11:24 AM	20.13	20.13	20.12	20.12	600
5/2/2016	11:25 AM	20.09	20.11	20.09	20.11	9100
5/2/2016	11:26 AM	20.12	20.12	20.1	20.1	4022
5/2/2016	11:27 AM	20.16	20.16	20.12	20.12	5658
5/2/2016	11:28 AM	20.14	20.14	20.13	20.14	10146
5/2/2016	11:29 AM	20.12	20.14	20.12	20.13	6261
5/2/2016	11:30 AM	20.05	20.11	20.05	20.11	23087
5/2/2016	11:31 AM	20.03	20.06	20.03	20.0574	34925
5/2/2016	11:32 AM	20.07	20.07	20.0256	20.03	48400
5/2/2016	11:33 AM	20.09	20.1	20.08	20.08	37576
5/2/2016	11:34 AM	20.09	20.09	20.09	20.09	500
5/2/2016	11:35 AM	20.06	20.09	20.06	20.09	6300
5/2/2016	11:36 AM	20.079	20.08	20.06	20.06	6452
5/2/2016	11:37 AM	20.07	20.08	20.07	20.08	1600
5/2/2016	11:38 AM	20.03	20.08	20.01	20.08	24649
5/2/2016	11:39 AM	20.03	20.04	20.03	20.04	526
5/2/2016	11:40 AM	20.015	20.03	20.01	20.01	4700
5/2/2016	11:41 AM	20.02	20.02	20	20.01	12450
5/2/2016	11:42 AM	20.03	20.0367	20.03	20.0367	1200
5/2/2016	11:43 AM	20.05	20.05	20.0322	20.0322	15271
5/2/2016	11:44 AM	20.03	20.03	20.0164	20.0299	6416
5/2/2016	11:45 AM	20.11	20.11	20.04	20.04	13631
5/2/2016	11:46 AM	20.09	20.1	20.0862	20.1	5082
5/2/2016	11:47 AM	20.1463	20.1463	20.1	20.1	3361
5/2/2016	11:48 AM	20.12	20.13	20.1	20.1	10453
5/2/2016	11:49 AM	20.09	20.13	20.09	20.1299	8917
5/2/2016	11:50 AM	20.1	20.1	20.09	20.09	300
5/2/2016	11:51 AM	20.09	20.09	20.09	20.09	2300
5/2/2016	11:52 AM	20.11	20.11	20.09	20.09	600
5/2/2016	11:53 AM	20.148	20.148	20.11	20.11	4696
5/2/2016	11:54 AM	20.07	20.14	20.07	20.14	16732
5/2/2016	11:55 AM	20.06	20.06	20.05	20.06	31534
5/2/2016	11:56 AM	20.06	20.07	20.06	20.07	9400
5/2/2016	11:57 AM	20.04	20.06	20.01	20.06	23685
5/2/2016	11:58 AM	20.05	20.07	20.04	20.04	21743
5/2/2016	11:59 AM	20.11	20.11	20.05	20.05	37941
5/2/2016	12:00 PM	20.12	20.129	20.1	20.11	20278
5/2/2016	12:01 PM	20.15	20.18	20.14	20.14	33878
5/2/2016	12:02 PM	20.13	20.1599	20.12	20.15	17852
5/2/2016	12:03 PM	20.14	20.16	20.14	20.14	10500
5/2/2016	12:04 PM	20.14	20.14	20.11	20.14	14029
5/2/2016	12:05 PM	20.12	20.13	20.12	20.13	9659
5/2/2016	12:06 PM	20.08	20.11	20.08	20.11	9250
5/2/2016	12:07 PM	20.09	20.11	20.09	20.0987	8604
5/2/2016	12:08 PM	20.1	20.1	20.08	20.08	1700
5/2/2016	12:09 PM	20.08	20.11	20.071	20.11	4101
5/2/2016	12:10 PM	20.07	20.08	20.07	20.08	2400
5/2/2016	12:11 PM	20.09	20.1	20.08	20.1	6139
5/2/2016	12:12 PM	20.08	20.08	20.07	20.08	1900
5/2/2016	12:13 PM	20.08	20.08	20.06	20.06	6708
5/2/2016	12:14 PM	20.1	20.1	20.09	20.09	2500
5/2/2016	12:15 PM	20.1044	20.1044	20.09	20.0999	750
5/2/2016	12:16 PM	20.12	20.12	20.1	20.1	9000
5/2/2016	12:17 PM	20.12	20.12	20.11	20.12	2100
5/2/2016	12:18 PM	20.085	20.1168	20.082	20.1168	2265
5/2/2016	12:19 PM	20.09	20.1	20.08	20.08	4100
5/2/2016	12:20 PM	20.08	20.09	20.08	20.09	600
5/2/2016	12:21 PM	20.06	20.08	20.06	20.08	4400
5/2/2016	12:22 PM	20.0492	20.05	20.0401	20.05	5688
5/2/2016	12:23 PM	20.0508	20.07	20.05	20.05	6801
5/2/2016	12:24 PM	20.06	20.0635	20.0463	20.06	29117
5/2/2016	12:25 PM	20.06	20.07	20.06	20.07	4400
5/2/2016	12:26 PM	20.0659	20.0659	20.0471	20.05	13275
5/2/2016	12:27 PM	20.08	20.08	20.06	20.06	9879
5/2/2016	12:28 PM	20.0999	20.1	20.09	20.09	2900
5/2/2016	12:29 PM	20.08	20.0992	20.07	20.0992	22911
5/2/2016	12:30 PM	20.08	20.095	20.07	20.07	20600
5/2/2016	12:31 PM	20.0477	20.07	20.04	20.07	12276
5/2/2016	12:32 PM	20.07	20.07	20.06	20.06	1600
5/2/2016	12:33 PM	20.062	20.09	20.06	20.08	8394
5/2/2016	12:34 PM	20	20.07	20	20.06	15415
5/2/2016	12:35 PM	20.03	20.03	20.01	20.01	8207
5/2/2016	12:36 PM	20.01	20.03	20	20.03	18346
5/2/2016	12:37 PM	20.04	20.0432	20.02	20.02	6238
5/2/2016	12:38 PM	20.04	20.04	20.03	20.0363	14000
5/2/2016	12:39 PM	20.02	20.03	20.01	20.03	3278
5/2/2016	12:40 PM	20.01	20.01	19.99	20.01	38826
5/2/2016	12:41 PM	20	20.02	20	20.02	8450
5/2/2016	12:42 PM	20.02	20.02	20.01	20.01	7337
5/2/2016	12:43 PM	20.05	20.06	20.02	20.02	30503
5/2/2016	12:44 PM	20.05	20.06	20.05	20.06	6410
5/2/2016	12:45 PM	20.03	20.04	20.0199	20.04	3569
5/2/2016	12:46 PM	20.0299	20.03	20.02	20.0299	10500
5/2/2016	12:47 PM	20.02	20.02	20.0067	20.02	4740
5/2/2016	12:48 PM	19.98	20.0165	19.98	20.0165	13462
5/2/2016	12:49 PM	20	20	19.98	19.98	2700
5/2/2016	12:50 PM	19.98	19.99	19.98	19.99	11820
5/2/2016	12:51 PM	19.99	20	19.99	19.9999	2340
5/2/2016	12:52 PM	20.0063	20.0069	19.997	19.997	1750
5/2/2016	12:54 PM	19.9839	19.99	19.9738	19.99	2600
5/2/2016	12:55 PM	19.98	19.9801	19.98	19.98	1500
5/2/2016	12:56 PM	19.9604	19.97	19.96	19.97	9244
5/2/2016	12:57 PM	19.97	19.97	19.95	19.96	28072
5/2/2016	12:58 PM	20.01	20.01	19.98	19.98	2300
5/2/2016	12:59 PM	20	20.02	20	20.02	2145
5/2/2016	1:00 PM	19.99	20	19.99	20	11891
5/2/2016	1:01 PM	20	20	19.9808	19.9865	9653
5/2/2016	1:02 PM	20	20	20	20	507
5/2/2016	1:03 PM	19.99	20	19.99	20	3000
5/2/2016	1:04 PM	20	20	19.9799	19.98	4700
5/2/2016	1:05 PM	20.01	20.03	20.0001	20.005	11233
5/2/2016	1:06 PM	20.0036	20.02	20.0036	20.01	20625
5/2/2016	1:07 PM	20.02	20.02	20	20	12400
5/2/2016	1:08 PM	20	20.02	19.99	20.02	2200
5/2/2016	1:09 PM	20.02	20.02	20.019	20.02	1700
5/2/2016	1:10 PM	20.02	20.025	20.02	20.025	5100
5/2/2016	1:11 PM	20.01	20.03	20.01	20.0299	8100
5/2/2016	1:12 PM	19.97	20	19.97	20	3739
5/2/2016	1:13 PM	19.93	19.96	19.91	19.96	48729
5/2/2016	1:14 PM	19.9059	19.92	19.89	19.92	47476
5/2/2016	1:15 PM	19.8838	19.9005	19.877	19.9005	7806
5/2/2016	1:16 PM	19.87	19.88	19.86	19.88	23286
5/2/2016	1:17 PM	19.88	19.8887	19.86	19.86	11240
5/2/2016	1:18 PM	19.8884	19.89	19.88	19.8838	9941
5/2/2016	1:19 PM	19.86	19.88	19.86	19.88	7850
5/2/2016	1:20 PM	19.89	19.8976	19.85	19.86	21546
5/2/2016	1:21 PM	19.88	19.8999	19.88	19.8911	6400
5/2/2016	1:22 PM	19.87	19.87	19.8599	19.8599	4050
5/2/2016	1:23 PM	19.87	19.87	19.8484	19.87	27751
5/2/2016	1:24 PM	19.89	19.89	19.87	19.87	3900
5/2/2016	1:25 PM	19.8799	19.8899	19.8799	19.8899	1361
5/2/2016	1:26 PM	19.86	19.87	19.86	19.87	300
5/2/2016	1:27 PM	19.89	19.89	19.87	19.87	16122
5/2/2016	1:28 PM	19.89	19.8975	19.88	19.89	3079
5/2/2016	1:29 PM	19.88	19.8976	19.88	19.89	9100
5/2/2016	1:30 PM	19.86	19.87	19.85	19.87	5275
5/2/2016	1:31 PM	19.84	19.85	19.82	19.85	17538
5/2/2016	1:32 PM	19.85	19.8536	19.85	19.85	900
5/2/2016	1:33 PM	19.8565	19.86	19.841	19.85	9071
5/2/2016	1:34 PM	19.846	19.85	19.846	19.85	4461
5/2/2016	1:35 PM	19.85	19.8501	19.8416	19.8416	1800
5/2/2016	1:36 PM	19.85	19.8576	19.85	19.85	8800
5/2/2016	1:37 PM	19.86	19.86	19.85	19.85	621
5/2/2016	1:38 PM	19.85	19.85	19.85	19.85	9500
5/2/2016	1:39 PM	19.85	19.85	19.83	19.83	4192
5/2/2016	1:40 PM	19.8655	19.87	19.8523	19.8599	9784
5/2/2016	1:41 PM	19.83	19.86	19.83	19.86	6947
5/2/2016	1:42 PM	19.83	19.83	19.81	19.826	4354
5/2/2016	1:43 PM	19.8293	19.84	19.8293	19.84	2408
5/2/2016	1:44 PM	19.825	19.83	19.82	19.83	600
5/2/2016	1:45 PM	19.8365	19.8365	19.83	19.83	600
5/2/2016	1:46 PM	19.84	19.84	19.83	19.8303	3422
5/2/2016	1:47 PM	19.86	19.86	19.84	19.84	24700
5/2/2016	1:48 PM	19.85	19.8699	19.85	19.86	3472
5/2/2016	1:49 PM	19.8	19.83	19.791	19.83	27079
5/2/2016	1:50 PM	19.7808	19.8	19.78	19.7999	36082
5/2/2016	1:51 PM	19.8	19.8	19.79	19.79	3427
5/2/2016	1:52 PM	19.82	19.82	19.8	19.8	51800
5/2/2016	1:53 PM	19.81	19.83	19.81	19.83	30825
5/2/2016	1:54 PM	19.809	19.81	19.8	19.8	7100
5/2/2016	1:55 PM	19.7984	19.8036	19.7984	19.8	6969
5/2/2016	1:56 PM	19.82	19.82	19.8	19.8	2100
5/2/2016	1:57 PM	19.84	19.84	19.82	19.82	3700
5/2/2016	1:58 PM	19.83	19.83	19.8264	19.83	2250
5/2/2016	1:59 PM	19.82	19.82	19.82	19.82	600
5/2/2016	2:00 PM	19.84	19.84	19.83	19.835	6351
5/2/2016	2:01 PM	19.84	19.85	19.83	19.83	6777
5/2/2016	2:02 PM	19.8492	19.8492	19.84	19.84	748
5/2/2016	2:03 PM	19.841	19.85	19.836	19.85	3271
5/2/2016	2:04 PM	19.85	19.86	19.85	19.85	4000
5/2/2016	2:05 PM	19.85	19.85	19.85	19.85	1211
5/2/2016	2:06 PM	19.8	19.82	19.8	19.82	21699
5/2/2016	2:07 PM	19.781	19.785	19.78	19.78	4900
5/2/2016	2:08 PM	19.77	19.79	19.77	19.78	12400
5/2/2016	2:09 PM	19.77	19.77	19.75	19.77	10599
5/2/2016	2:10 PM	19.789	19.79	19.7636	19.7636	11109
5/2/2016	2:11 PM	19.777	19.79	19.77	19.79	1774
5/2/2016	2:12 PM	19.7601	19.775	19.76	19.76	12235
5/2/2016	2:13 PM	19.75	19.76	19.75	19.76	5736
5/2/2016	2:14 PM	19.7739	19.7739	19.7415	19.76	14100
5/2/2016	2:15 PM	19.75	19.77	19.75	19.77	2462
5/2/2016	2:16 PM	19.76	19.76	19.742	19.75	8326
5/2/2016	2:17 PM	19.75	19.765	19.75	19.765	6066
5/2/2016	2:18 PM	19.76	19.76	19.73	19.74	10550
5/2/2016	2:19 PM	19.77	19.77	19.765	19.77	2920
5/2/2016	2:20 PM	19.77	19.77	19.7664	19.7664	8600
5/2/2016	2:21 PM	19.73	19.76	19.73	19.76	4202
5/2/2016	2:22 PM	19.75	19.75	19.73	19.73	13581
5/2/2016	2:23 PM	19.74	19.7511	19.74	19.75	3500
5/2/2016	2:24 PM	19.74	19.74	19.73	19.74	3713
5/2/2016	2:25 PM	19.74	19.74	19.739	19.74	5700
5/2/2016	2:26 PM	19.75	19.75	19.739	19.74	3950
5/2/2016	2:27 PM	19.76	19.76	19.75	19.75	2382
5/2/2016	2:28 PM	19.75	19.77	19.75	19.76	2900
5/2/2016	2:29 PM	19.75	19.76	19.7411	19.7411	7300
5/2/2016	2:30 PM	19.74	19.756	19.74	19.7499	8200
5/2/2016	2:31 PM	19.73	19.74	19.73	19.73	11563
5/2/2016	2:32 PM	19.7238	19.7239	19.7	19.72	28050
5/2/2016	2:33 PM	19.74	19.74	19.72	19.72	1200
5/2/2016	2:34 PM	19.749	19.75	19.74	19.7499	4400
5/2/2016	2:35 PM	19.75	19.759	19.75	19.75	600
5/2/2016	2:36 PM	19.74	19.7599	19.74	19.7599	2200
5/2/2016	2:37 PM	19.7478	19.75	19.74	19.74	14624
5/2/2016	2:38 PM	19.74	19.74	19.739	19.74	2550
5/2/2016	2:39 PM	19.75	19.76	19.74	19.74	10902
5/2/2016	2:40 PM	19.7665	19.77	19.76	19.76	17678
5/2/2016	2:41 PM	19.76	19.77	19.76	19.7699	1680
5/2/2016	2:42 PM	19.76	19.77	19.756	19.76	6700
5/2/2016	2:43 PM	19.75	19.77	19.75	19.76	27343
5/2/2016	2:44 PM	19.76	19.76	19.7439	19.75	3740
5/2/2016	2:45 PM	19.744	19.7599	19.744	19.7599	2700
5/2/2016	2:46 PM	19.73	19.7466	19.72	19.7466	16540
5/2/2016	2:47 PM	19.72	19.74	19.72	19.73	4124
5/2/2016	2:48 PM	19.72	19.7264	19.72	19.72	9700
5/2/2016	2:49 PM	19.72	19.72	19.71	19.72	9400
5/2/2016	2:50 PM	19.69	19.72	19.67	19.72	26620
5/2/2016	2:51 PM	19.7	19.7099	19.6937	19.7	13091
5/2/2016	2:52 PM	19.68	19.6999	19.6669	19.6999	12850
5/2/2016	2:53 PM	19.69	19.69	19.68	19.68	6120
5/2/2016	2:54 PM	19.7199	19.7199	19.69	19.69	12873
5/2/2016	2:55 PM	19.7263	19.73	19.719	19.72	6967
5/2/2016	2:56 PM	19.707	19.73	19.707	19.73	7109
5/2/2016	2:57 PM	19.67	19.6985	19.65	19.6985	19200
5/2/2016	2:58 PM	19.64	19.67	19.6339	19.67	6919
5/2/2016	2:59 PM	19.67	19.67	19.6401	19.6401	4862
5/2/2016	3:00 PM	19.65	19.67	19.6435	19.67	12985
5/2/2016	3:01 PM	19.65	19.65	19.641	19.65	8501
5/2/2016	3:02 PM	19.642	19.65	19.64	19.65	10800
5/2/2016	3:03 PM	19.62	19.65	19.62	19.6301	42054
5/2/2016	3:04 PM	19.62	19.639	19.61	19.621	16362
5/2/2016	3:05 PM	19.63	19.63	19.62	19.6226	8558
5/2/2016	3:06 PM	19.6301	19.639	19.615	19.615	17533
5/2/2016	3:07 PM	19.65	19.65	19.63	19.63	10248
5/2/2016	3:08 PM	19.632	19.65	19.63	19.65	14200
5/2/2016	3:09 PM	19.63	19.64	19.63	19.64	4901
5/2/2016	3:10 PM	19.6	19.63	19.6	19.625	11383
5/2/2016	3:11 PM	19.6101	19.6101	19.59	19.6	36161
5/2/2016	3:12 PM	19.61	19.61	19.605	19.61	23993
5/2/2016	3:13 PM	19.62	19.6211	19.6013	19.6013	37976
5/2/2016	3:14 PM	19.61	19.6299	19.61	19.62	19126
5/2/2016	3:15 PM	19.58	19.6	19.58	19.6	19201
5/2/2016	3:16 PM	19.59	19.59	19.58	19.58	4555
5/2/2016	3:17 PM	19.605	19.605	19.59	19.59	13694
5/2/2016	3:18 PM	19.61	19.61	19.605	19.61	1359
5/2/2016	3:19 PM	19.62	19.62	19.6075	19.608	11354
5/2/2016	3:20 PM	19.6261	19.6261	19.62	19.62	3080
5/2/2016	3:21 PM	19.64	19.64	19.626	19.626	6177
5/2/2016	3:22 PM	19.62	19.65	19.62	19.641	20250
5/2/2016	3:23 PM	19.6	19.62	19.6	19.62	4521
5/2/2016	3:24 PM	19.62	19.62	19.6001	19.6001	7000
5/2/2016	3:25 PM	19.6	19.62	19.6	19.62	1655
5/2/2016	3:26 PM	19.6037	19.6037	19.6	19.6	6766
5/2/2016	3:27 PM	19.61	19.61	19.59	19.5975	18819
5/2/2016	3:28 PM	19.6	19.6	19.6	19.6	3350
5/2/2016	3:29 PM	19.5901	19.595	19.59	19.5936	900
5/2/2016	3:30 PM	19.6	19.6	19.59	19.595	10245
5/2/2016	3:31 PM	19.62	19.6299	19.61	19.61	10771
5/2/2016	3:32 PM	19.64	19.64	19.62	19.63	3378
5/2/2016	3:33 PM	19.63	19.64	19.62	19.6399	11278
5/2/2016	3:34 PM	19.6301	19.6501	19.63	19.63	39789
5/2/2016	3:35 PM	19.64	19.64	19.62	19.6393	4800
5/2/2016	3:36 PM	19.62	19.64	19.62	19.64	6314
5/2/2016	3:37 PM	19.6	19.61	19.59	19.61	5546
5/2/2016	3:38 PM	19.5901	19.61	19.59	19.6	11042
5/2/2016	3:39 PM	19.57	19.59	19.57	19.59	20951
5/2/2016	3:40 PM	19.5599	19.5601	19.539	19.5601	170914
5/2/2016	3:41 PM	19.5463	19.56	19.5463	19.56	18957
5/2/2016	3:42 PM	19.55	19.5601	19.55	19.55	4700
5/2/2016	3:43 PM	19.55	19.555	19.535	19.55	33904
5/2/2016	3:44 PM	19.52	19.542	19.515	19.542	43276
5/2/2016	3:45 PM	19.54	19.54	19.51	19.51	34680
5/2/2016	3:46 PM	19.55	19.56	19.53	19.53	16253
5/2/2016	3:47 PM	19.55	19.55	19.54	19.5499	3175
5/2/2016	3:48 PM	19.5399	19.54	19.52	19.54	19516
5/2/2016	3:49 PM	19.54	19.55	19.54	19.54	6532
5/2/2016	3:50 PM	19.546	19.55	19.53	19.54	9189
5/2/2016	3:51 PM	19.56	19.565	19.54	19.54	30746
5/2/2016	3:52 PM	19.57	19.5862	19.56	19.56	13337
5/2/2016	3:53 PM	19.57	19.57	19.5584	19.57	18844
5/2/2016	3:54 PM	19.58	19.59	19.57	19.57	13310
5/2/2016	3:55 PM	19.57	19.575	19.56	19.57	18194
5/2/2016	3:56 PM	19.59	19.59	19.5693	19.57	16595
5/2/2016	3:57 PM	19.59	19.61	19.59	19.59	14958
5/2/2016	3:58 PM	19.5601	19.59	19.5601	19.59	19795
5/2/2016	3:59 PM	19.58	19.58	19.56	19.57	28844
5/2/2016	4:00 PM	19.6	19.61	19.57	19.57	59820
5/3/2016	9:31 AM	20	20.05	19.9999	20.03	35626
5/3/2016	9:32 AM	19.94	20.02	19.94	20.01	51920
5/3/2016	9:33 AM	19.9399	19.959	19.9399	19.955	39500
5/3/2016	9:34 AM	20	20	19.93	19.94	21930
5/3/2016	9:35 AM	19.92	19.999	19.9101	19.99	31321
5/3/2016	9:36 AM	19.9768	19.98	19.92	19.92	34938
5/3/2016	9:37 AM	19.89	20.01	19.89	19.98	36597
5/3/2016	9:38 AM	19.94	19.95	19.91	19.92	29311
5/3/2016	9:39 AM	19.9367	19.97	19.9301	19.96	20395
5/3/2016	9:40 AM	19.9365	19.95	19.92	19.9405	10658
5/3/2016	9:41 AM	19.98	20	19.94	19.95	47726
5/3/2016	9:42 AM	19.9294	19.99	19.92	19.98	19974
5/3/2016	9:43 AM	19.9262	19.94	19.91	19.92	47750
5/3/2016	9:44 AM	19.88	19.96	19.88	19.94	17486
5/3/2016	9:45 AM	19.94	19.94	19.87	19.87	19140
5/3/2016	9:46 AM	19.97	19.995	19.9405	19.9405	17182
5/3/2016	9:47 AM	20.02	20.03	19.967	19.969	49956
5/3/2016	9:48 AM	20.07	20.07	19.98	20.03	126395
5/3/2016	9:49 AM	20.069	20.11	20.0501	20.08	52072
5/3/2016	9:50 AM	20.14	20.14	20.06	20.07	53053
5/3/2016	9:51 AM	20.15	20.1899	20.13	20.15	48221
5/3/2016	9:52 AM	20.179	20.19	20.15	20.151	32226
5/3/2016	9:53 AM	20.1601	20.205	20.15	20.1799	51783
5/3/2016	9:54 AM	20.11	20.156	20.11	20.153	40243
5/3/2016	9:55 AM	20.12	20.14	20.11	20.1187	37773
5/3/2016	9:56 AM	20.13	20.137	20.11	20.12	47466
5/3/2016	9:57 AM	20.12	20.1601	20.12	20.14	18007
5/3/2016	9:58 AM	20.15	20.15	20.105	20.1162	32048
5/3/2016	9:59 AM	20.11	20.16	20.11	20.15	31870
5/3/2016	10:00 AM	20.11	20.1511	20.1	20.13	51897
5/3/2016	10:01 AM	20.17	20.17	20.11	20.11	24094
5/3/2016	10:02 AM	20.17	20.22	20.161	20.1701	37080
5/3/2016	10:03 AM	20.1985	20.2	20.15	20.15	23663
5/3/2016	10:04 AM	20.21	20.21	20.18	20.2	16070
5/3/2016	10:05 AM	20.21	20.2526	20.21	20.2104	80506
5/3/2016	10:06 AM	20.18	20.225	20.18	20.225	39650
5/3/2016	10:07 AM	20.1977	20.2	20.18	20.1834	13524
5/3/2016	10:08 AM	20.17	20.1988	20.16	20.1988	15364
5/3/2016	10:09 AM	20.18	20.19	20.17	20.1768	18098
5/3/2016	10:10 AM	20.21	20.21	20.18	20.189	58140
5/3/2016	10:11 AM	20.23	20.2472	20.22	20.22	9078
5/3/2016	10:12 AM	20.21	20.25	20.2034	20.2399	21741
5/3/2016	10:13 AM	20.25	20.27	20.221	20.2268	20152
5/3/2016	10:14 AM	20.26	20.29	20.2572	20.265	28526
5/3/2016	10:15 AM	20.25	20.3	20.25	20.28	18513
5/3/2016	10:16 AM	20.2463	20.29	20.24	20.26	20707
5/3/2016	10:17 AM	20.2201	20.25	20.215	20.25	15200
5/3/2016	10:18 AM	20.18	20.22	20.18	20.22	29356
5/3/2016	10:19 AM	20.179	20.2034	20.17	20.19	21037
5/3/2016	10:20 AM	20.18	20.1901	20.18	20.18	36962
5/3/2016	10:21 AM	20.14	20.1738	20.134	20.16	38342
5/3/2016	10:22 AM	20.16	20.18	20.13	20.14	37830
5/3/2016	10:23 AM	20.16	20.18	20.16	20.16	9700
5/3/2016	10:24 AM	20.161	20.161	20.15	20.16	11800
5/3/2016	10:25 AM	20.12	20.18	20.1132	20.17	57352
5/3/2016	10:26 AM	20.0824	20.1211	20.0824	20.12	36869
5/3/2016	10:27 AM	20.095	20.12	20.084	20.09	48005
5/3/2016	10:28 AM	20.09	20.11	20.08	20.1065	27516
5/3/2016	10:29 AM	20.1199	20.13	20.085	20.085	6151
5/3/2016	10:30 AM	20.11	20.13	20.09	20.11	20871
5/3/2016	10:31 AM	20.15	20.16	20.12	20.13	56832
5/3/2016	10:32 AM	20.1572	20.1599	20.1463	20.148	24113
5/3/2016	10:33 AM	20.1662	20.1662	20.1374	20.15	2250
5/3/2016	10:34 AM	20.15	20.16	20.1401	20.16	6397
5/3/2016	10:35 AM	20.16	20.16	20.14	20.148	18520
5/3/2016	10:36 AM	20.2099	20.21	20.1677	20.1677	31296
5/3/2016	10:37 AM	20.2	20.22	20.19	20.2	40511
5/3/2016	10:38 AM	20.19	20.2	20.18	20.19	6003
5/3/2016	10:39 AM	20.2105	20.229	20.19	20.19	37523
5/3/2016	10:40 AM	20.18	20.2001	20.17	20.2001	30923
5/3/2016	10:41 AM	20.22	20.22	20.18	20.1885	14053
5/3/2016	10:42 AM	20.17	20.23	20.17	20.22	19000
5/3/2016	10:43 AM	20.1465	20.16	20.14	20.16	10111
5/3/2016	10:44 AM	20.14	20.16	20.1325	20.1325	7790
5/3/2016	10:45 AM	20.18	20.18	20.12	20.14	19556
5/3/2016	10:46 AM	20.19	20.1911	20.1634	20.18	7482
5/3/2016	10:47 AM	20.1666	20.1946	20.16	20.1946	9558
5/3/2016	10:48 AM	20.15	20.17	20.15	20.16	3939
5/3/2016	10:49 AM	20.14	20.15	20.12	20.15	14457
5/3/2016	10:50 AM	20.177	20.18	20.1364	20.14	22292
5/3/2016	10:51 AM	20.14	20.16	20.1102	20.16	5495
5/3/2016	10:52 AM	20.13	20.15	20.13	20.13	10238
5/3/2016	10:53 AM	20.18	20.18	20.13	20.14	9800
5/3/2016	10:54 AM	20.21	20.22	20.19	20.19	19188
5/3/2016	10:55 AM	20.225	20.25	20.21	20.229	15334
5/3/2016	10:56 AM	20.17	20.22	20.17	20.22	9250
5/3/2016	10:57 AM	20.17	20.18	20.17	20.18	900
5/3/2016	10:58 AM	20.19	20.2	20.1837	20.19	4632
5/3/2016	10:59 AM	20.21	20.22	20.2	20.2	8471
5/3/2016	11:00 AM	20.18	20.21	20.17	20.21	24982
5/3/2016	11:01 AM	20.19	20.2	20.18	20.18	12565
5/3/2016	11:02 AM	20.22	20.24	20.19	20.19	60285
5/3/2016	11:03 AM	20.23	20.25	20.22	20.22	141072
5/3/2016	11:04 AM	20.16	20.225	20.16	20.22	37772
5/3/2016	11:05 AM	20.1634	20.1701	20.1634	20.17	9800
5/3/2016	11:06 AM	20.17	20.18	20.16	20.18	7300
5/3/2016	11:07 AM	20.17	20.1858	20.17	20.18	3602
5/3/2016	11:08 AM	20.1328	20.17	20.1328	20.17	16239
5/3/2016	11:09 AM	20.15	20.16	20.15	20.15	2275
5/3/2016	11:10 AM	20.14	20.1426	20.13	20.13	6073
5/3/2016	11:11 AM	20.1699	20.17	20.15	20.15	13689
5/3/2016	11:12 AM	20.155	20.18	20.155	20.17	30626
5/3/2016	11:13 AM	20.15	20.17	20.15	20.16	1393
5/3/2016	11:14 AM	20.12	20.145	20.11	20.14	30112
5/3/2016	11:15 AM	20.14	20.14	20.12	20.13	2350
5/3/2016	11:16 AM	20.13	20.15	20.13	20.13	5804
5/3/2016	11:17 AM	20.1625	20.1625	20.12	20.12	15326
5/3/2016	11:18 AM	20.17	20.17	20.1399	20.14	45975
5/3/2016	11:19 AM	20.174	20.174	20.149	20.165	6182
5/3/2016	11:20 AM	20.18	20.19	20.17	20.18	6301
5/3/2016	11:21 AM	20.18	20.1834	20.17	20.18	14647
5/3/2016	11:22 AM	20.18	20.18	20.1752	20.18	8550
5/3/2016	11:23 AM	20.1776	20.1899	20.17	20.18	4239
5/3/2016	11:24 AM	20.179	20.179	20.17	20.17	2686
5/3/2016	11:25 AM	20.21	20.22	20.17	20.1757	64186
5/3/2016	11:26 AM	20.185	20.209	20.18	20.2011	10253
5/3/2016	11:27 AM	20.17	20.19	20.17	20.18	6040
5/3/2016	11:28 AM	20.151	20.18	20.15	20.17	11728
5/3/2016	11:29 AM	20.16	20.16	20.14	20.15	7333
5/3/2016	11:30 AM	20.18	20.18	20.17	20.17	6322
5/3/2016	11:31 AM	20.23	20.25	20.19	20.19	80760
5/3/2016	11:32 AM	20.259	20.2715	20.23	20.23	22494
5/3/2016	11:33 AM	20.24	20.27	20.24	20.24	25470
5/3/2016	11:34 AM	20.24	20.25	20.2366	20.2366	2200
5/3/2016	11:35 AM	20.25	20.27	20.25	20.2639	53310
5/3/2016	11:36 AM	20.22	20.255	20.21	20.255	13675
5/3/2016	11:37 AM	20.1956	20.23	20.1956	20.22	16750
5/3/2016	11:38 AM	20.19	20.2	20.18	20.194	16400
5/3/2016	11:39 AM	20.1905	20.21	20.1826	20.2	13579
5/3/2016	11:40 AM	20.19	20.2	20.1858	20.2	15065
5/3/2016	11:41 AM	20.18	20.18	20.17	20.18	12160
5/3/2016	11:42 AM	20.16	20.19	20.16	20.19	3610
5/3/2016	11:43 AM	20.1601	20.18	20.1501	20.17	6900
5/3/2016	11:44 AM	20.14	20.16	20.14	20.155	32099
5/3/2016	11:45 AM	20.138	20.14	20.125	20.135	14231
5/3/2016	11:46 AM	20.14	20.15	20.14	20.14	3201
5/3/2016	11:47 AM	20.14	20.14	20.1399	20.14	7015
5/3/2016	11:48 AM	20.11	20.127	20.11	20.125	28289
5/3/2016	11:49 AM	20.09	20.11	20.08	20.1	53721
5/3/2016	11:50 AM	20.09	20.1	20.09	20.0901	14536
5/3/2016	11:51 AM	20.0735	20.0865	20.0701	20.0865	10579
5/3/2016	11:52 AM	20.09	20.09	20.0762	20.0785	21559
5/3/2016	11:53 AM	20.0999	20.1	20.081	20.09	3748
5/3/2016	11:54 AM	20.1136	20.12	20.1	20.1	19497
5/3/2016	11:55 AM	20.0901	20.1189	20.09	20.1189	34313
5/3/2016	11:56 AM	20.12	20.12	20.1	20.1	1278
5/3/2016	11:57 AM	20.1437	20.15	20.1162	20.1162	19320
5/3/2016	11:58 AM	20.1462	20.149	20.13	20.145	17200
5/3/2016	11:59 AM	20.11	20.1401	20.11	20.1401	9000
5/3/2016	12:00 PM	20.14	20.1401	20.11	20.11	11967
5/3/2016	12:01 PM	20.13	20.13	20.12	20.13	500
5/3/2016	12:02 PM	20.12	20.12	20.11	20.12	7990
5/3/2016	12:03 PM	20.139	20.15	20.11	20.11	5100
5/3/2016	12:04 PM	20.15	20.15	20.14	20.14	5100
5/3/2016	12:05 PM	20.17	20.19	20.15	20.16	32741
5/3/2016	12:06 PM	20.18	20.19	20.17	20.17	23326
5/3/2016	12:07 PM	20.1872	20.1872	20.18	20.18	700
5/3/2016	12:08 PM	20.2	20.2	20.18	20.18	1300
5/3/2016	12:09 PM	20.1784	20.19	20.16	20.19	8650
5/3/2016	12:10 PM	20.155	20.17	20.1501	20.17	12800
5/3/2016	12:11 PM	20.19	20.19	20.17	20.17	8800
5/3/2016	12:12 PM	20.18	20.18	20.17	20.17	4400
5/3/2016	12:13 PM	20.19	20.19	20.17	20.18	4000
5/3/2016	12:14 PM	20.2	20.2	20.19	20.2	1750
5/3/2016	12:15 PM	20.24	20.24	20.2	20.2	9885
5/3/2016	12:16 PM	20.2299	20.25	20.2299	20.24	13350
5/3/2016	12:17 PM	20.21	20.22	20.2	20.22	11505
5/3/2016	12:18 PM	20.2	20.2099	20.2	20.2065	6000
5/3/2016	12:19 PM	20.19	20.1907	20.18	20.1907	2100
5/3/2016	12:20 PM	20.2	20.2	20.19	20.19	1000
5/3/2016	12:21 PM	20.17	20.1892	20.17	20.18	3440
5/3/2016	12:22 PM	20.2	20.21	20.1895	20.1895	11581
5/3/2016	12:23 PM	20.15	20.18	20.15	20.18	15280
5/3/2016	12:24 PM	20.15	20.15	20.15	20.15	1361
5/3/2016	12:25 PM	20.16	20.16	20.15	20.151	1200
5/3/2016	12:26 PM	20.16	20.16	20.15	20.16	3740
5/3/2016	12:27 PM	20.17	20.17	20.16	20.16	4800
5/3/2016	12:28 PM	20.14	20.16	20.14	20.16	2000
5/3/2016	12:29 PM	20.16	20.16	20.138	20.14	6950
5/3/2016	12:30 PM	20.14	20.16	20.14	20.16	2015
5/3/2016	12:31 PM	20.14	20.15	20.13	20.1431	3076
5/3/2016	12:32 PM	20.13	20.1514	20.13	20.15	6306
5/3/2016	12:33 PM	20.1259	20.13	20.1259	20.13	600
5/3/2016	12:34 PM	20.12	20.13	20.12	20.13	3983
5/3/2016	12:35 PM	20.11	20.11	20.11	20.11	11443
5/3/2016	12:36 PM	20.14	20.14	20.1189	20.1189	2200
5/3/2016	12:37 PM	20.09	20.13	20.09	20.13	30100
5/3/2016	12:38 PM	20.07	20.1	20.07	20.0901	15400
5/3/2016	12:39 PM	20.06	20.085	20.06	20.08	58533
5/3/2016	12:40 PM	20.06	20.06	20.04	20.054	32757
5/3/2016	12:41 PM	20.05	20.054	20.0308	20.05	27670
5/3/2016	12:42 PM	20.03	20.04	20.03	20.04	60854
5/3/2016	12:43 PM	20.02	20.04	20.02	20.03	118684
5/3/2016	12:44 PM	20.03	20.03	20	20.025	116433
5/3/2016	12:45 PM	20.0364	20.05	20.03	20.03	5152
5/3/2016	12:46 PM	20.0401	20.05	20.035	20.035	9528
5/3/2016	12:47 PM	20.04	20.06	20.04	20.059	7270
5/3/2016	12:48 PM	20.06	20.06	20.04	20.04	5165
5/3/2016	12:49 PM	20.0535	20.0638	20.0535	20.06	1600
5/3/2016	12:50 PM	20.04	20.04	20.04	20.04	2716
5/3/2016	12:51 PM	20.03	20.035	20.03	20.03	6700
5/3/2016	12:52 PM	19.981	20.02	19.9801	20.01	20435
5/3/2016	12:53 PM	20.019	20.02	19.98	19.99	41901
5/3/2016	12:54 PM	19.99	20.02	19.99	20.02	6600
5/3/2016	12:55 PM	20.01	20.01	19.99	19.995	41879
5/3/2016	12:56 PM	20	20.01	20	20.01	900
5/3/2016	12:57 PM	19.9835	20	19.98	20	6067
5/3/2016	12:58 PM	19.99	19.9999	19.98	19.99	13900
5/3/2016	12:59 PM	19.9901	19.9901	19.98	19.98	9910
5/3/2016	1:00 PM	19.97	19.99	19.96	19.99	31373
5/3/2016	1:01 PM	19.96	19.97	19.96	19.96	5237
5/3/2016	1:02 PM	20.004	20.004	19.96	19.965	10197
5/3/2016	1:03 PM	19.9899	20	19.9826	19.99	17900
5/3/2016	1:04 PM	19.9859	19.99	19.9859	19.99	5461
5/3/2016	1:05 PM	19.9869	19.99	19.97	19.98	16505
5/3/2016	1:06 PM	19.9841	19.9841	19.98	19.98	2796
5/3/2016	1:07 PM	20	20	20	20	200
5/3/2016	1:08 PM	19.95	19.9999	19.95	19.99	84886
5/3/2016	1:09 PM	19.92	19.95	19.92	19.95	20176
5/3/2016	1:10 PM	19.89	19.9162	19.89	19.9162	25357
5/3/2016	1:11 PM	19.9	19.9058	19.891	19.9	8709
5/3/2016	1:12 PM	19.89	19.91	19.88	19.905	23555
5/3/2016	1:13 PM	19.91	19.91	19.89	19.89	3100
5/3/2016	1:14 PM	19.9376	19.9376	19.91	19.91	4900
5/3/2016	1:15 PM	19.94	19.94	19.921	19.93	6628
5/3/2016	1:16 PM	19.92	19.93	19.92	19.93	13252
5/3/2016	1:17 PM	19.9	19.9101	19.899	19.91	13219
5/3/2016	1:18 PM	19.91	19.9111	19.91	19.91	4200
5/3/2016	1:19 PM	19.9	19.9064	19.9	19.9064	12909
5/3/2016	1:20 PM	19.9	19.9	19.89	19.9	2350
5/3/2016	1:21 PM	19.906	19.93	19.9	19.9	156634
5/3/2016	1:22 PM	19.9	19.91	19.9	19.9001	2599
5/3/2016	1:23 PM	19.88	19.8905	19.851	19.8905	25009
5/3/2016	1:24 PM	19.9	19.9	19.87	19.8701	14496
5/3/2016	1:25 PM	19.88	19.92	19.88	19.9	34940
5/3/2016	1:26 PM	19.88	19.9	19.88	19.89	31750
5/3/2016	1:27 PM	19.865	19.87	19.8499	19.87	23970
5/3/2016	1:28 PM	19.8501	19.869	19.8501	19.86	26399
5/3/2016	1:29 PM	19.87	19.87	19.85	19.86	3237
5/3/2016	1:30 PM	19.86	19.87	19.86	19.8664	8200
5/3/2016	1:31 PM	19.8601	19.8601	19.85	19.855	26890
5/3/2016	1:32 PM	19.88	19.9	19.87	19.87	12300
5/3/2016	1:33 PM	19.8771	19.88	19.86	19.88	16199
5/3/2016	1:34 PM	19.899	19.9	19.8761	19.88	6688
5/3/2016	1:35 PM	19.88	19.89	19.88	19.89	2876
5/3/2016	1:36 PM	19.89	19.89	19.8736	19.88	4000
5/3/2016	1:37 PM	19.89	19.89	19.8837	19.885	2050
5/3/2016	1:38 PM	19.88	19.8999	19.88	19.89	5850
5/3/2016	1:39 PM	19.83	19.89	19.82	19.89	52725
5/3/2016	1:40 PM	19.81	19.83	19.8	19.83	39490
5/3/2016	1:41 PM	19.781	19.8	19.78	19.8	27726
5/3/2016	1:42 PM	19.81	19.81	19.7801	19.7801	22480
5/3/2016	1:43 PM	19.815	19.815	19.795	19.8	7021
5/3/2016	1:44 PM	19.809	19.81	19.8	19.8	12076
5/3/2016	1:45 PM	19.82	19.82	19.81	19.81	10926
5/3/2016	1:46 PM	19.8101	19.8263	19.8101	19.82	6500
5/3/2016	1:47 PM	19.7901	19.81	19.79	19.8089	9200
5/3/2016	1:48 PM	19.79	19.79	19.78	19.78	2007
5/3/2016	1:49 PM	19.79	19.79	19.79	19.79	9700
5/3/2016	1:50 PM	19.775	19.79	19.7715	19.785	9000
5/3/2016	1:51 PM	19.795	19.795	19.7895	19.79	1700
5/3/2016	1:52 PM	19.775	19.79	19.77	19.79	17554
5/3/2016	1:53 PM	19.77	19.78	19.75	19.77	20354
5/3/2016	1:54 PM	19.789	19.79	19.77	19.77	17562
5/3/2016	1:55 PM	19.82	19.82	19.79	19.79	6733
5/3/2016	1:56 PM	19.83	19.84	19.81	19.82	60950
5/3/2016	1:57 PM	19.83	19.83	19.815	19.8285	13180
5/3/2016	1:58 PM	19.84	19.84	19.83	19.84	22866
5/3/2016	1:59 PM	19.845	19.845	19.8289	19.83	29500
5/3/2016	2:00 PM	19.86	19.86	19.84	19.84	11537
5/3/2016	2:01 PM	19.85	19.86	19.84	19.86	7103
5/3/2016	2:02 PM	19.84	19.85	19.84	19.85	3730
5/3/2016	2:03 PM	19.8776	19.88	19.85	19.85	15400
5/3/2016	2:04 PM	19.88	19.88	19.8699	19.8759	17679
5/3/2016	2:05 PM	19.88	19.89	19.88	19.88	15708
5/3/2016	2:06 PM	19.92	19.92	19.89	19.89	48424
5/3/2016	2:07 PM	19.915	19.9299	19.91	19.92	4024
5/3/2016	2:08 PM	19.8987	19.92	19.8925	19.919	16270
5/3/2016	2:09 PM	19.91	19.91	19.89	19.89	22373
5/3/2016	2:10 PM	19.89	19.919	19.889	19.91	24232
5/3/2016	2:11 PM	19.8736	19.89	19.8736	19.89	842
5/3/2016	2:12 PM	19.89	19.89	19.8799	19.88	9740
5/3/2016	2:13 PM	19.96	19.97	19.9	19.9	33551
5/3/2016	2:14 PM	20	20.0001	19.97	19.97	42555
5/3/2016	2:15 PM	20.005	20.01	19.99	20.0001	10889
5/3/2016	2:16 PM	19.97	19.99	19.96	19.99	15152
5/3/2016	2:17 PM	19.9601	19.98	19.9601	19.973	7255
5/3/2016	2:18 PM	20.0264	20.03	19.96	19.97	74564
5/3/2016	2:19 PM	20.0169	20.03	20.01	20.03	6134
5/3/2016	2:20 PM	20.0399	20.04	20.02	20.02	5410
5/3/2016	2:21 PM	20.029	20.03	20.0199	20.03	7712
5/3/2016	2:22 PM	20.01	20.05	20.01	20.03	41990
5/3/2016	2:23 PM	20.02	20.03	20.02	20.03	879
5/3/2016	2:24 PM	20.03	20.03	20.02	20.02	13956
5/3/2016	2:25 PM	19.99	20.02	19.9825	20.02	12910
5/3/2016	2:26 PM	19.998	20.01	19.99	19.99	12912
5/3/2016	2:27 PM	20.01	20.02	20	20.007	4626
5/3/2016	2:28 PM	20.01	20.023	20.01	20.02	4096
5/3/2016	2:29 PM	19.9964	20	19.97	20	13344
5/3/2016	2:30 PM	19.99	20.02	19.99	19.9936	32315
5/3/2016	2:31 PM	20.01	20.01	19.979	19.98	15267
5/3/2016	2:32 PM	19.99	19.99	19.98	19.99	705
5/3/2016	2:33 PM	19.9802	19.9802	19.974	19.98	1900
5/3/2016	2:34 PM	19.98	19.98	19.9726	19.98	8000
5/3/2016	2:35 PM	19.98	19.99	19.98	19.98	10360
5/3/2016	2:36 PM	19.915	19.94	19.9135	19.94	11217
5/3/2016	2:37 PM	19.9311	19.935	19.92	19.93	18587
5/3/2016	2:38 PM	19.94	19.94	19.93	19.93	604
5/3/2016	2:39 PM	19.959	19.959	19.95	19.95	700
5/3/2016	2:40 PM	19.94	19.94	19.94	19.94	1372
5/3/2016	2:41 PM	19.99	19.99	19.96	19.96	15426
5/3/2016	2:42 PM	20	20	19.99	19.99	9100
5/3/2016	2:43 PM	19.99	20.01	19.98	20.01	4413
5/3/2016	2:44 PM	19.99	20	19.99	19.99	20765
5/3/2016	2:45 PM	19.98	20	19.98	19.99	6798
5/3/2016	2:46 PM	19.98	19.99	19.98	19.99	800
5/3/2016	2:47 PM	19.97	20	19.9689	19.98	14069
5/3/2016	2:48 PM	19.97	19.97	19.94	19.96	5994
5/3/2016	2:49 PM	20.0199	20.02	19.97	19.97	6077
5/3/2016	2:50 PM	20.07	20.08	20.03	20.03	24906
5/3/2016	2:51 PM	20.073	20.073	20.05	20.06	8500
5/3/2016	2:52 PM	20.05	20.06	20.031	20.055	2276
5/3/2016	2:53 PM	20.04	20.06	20.04	20.06	6700
5/3/2016	2:54 PM	20.03	20.04	20.02	20.0364	11949
5/3/2016	2:55 PM	20.01	20.05	20.01	20.04	5843
5/3/2016	2:56 PM	20.02	20.02	20	20	1700
5/3/2016	2:57 PM	20.03	20.04	20.01	20.011	5750
5/3/2016	2:58 PM	20.0299	20.03	20.01	20.01	4140
5/3/2016	2:59 PM	19.98	20.01	19.98	20.01	2925
5/3/2016	3:00 PM	19.99	19.99	19.965	19.98	41558
5/3/2016	3:01 PM	19.98	19.98	19.962	19.98	5895
5/3/2016	3:02 PM	20.02	20.02	19.98	19.98	13450
5/3/2016	3:03 PM	20.01	20.02	19.98	20.02	9617
5/3/2016	3:04 PM	20.01	20.02	20	20.01	4647
5/3/2016	3:05 PM	20	20.0182	20	20.015	8422
5/3/2016	3:06 PM	19.97	19.99	19.96	19.99	13078
5/3/2016	3:07 PM	19.99	19.99	19.97	19.97	2300
5/3/2016	3:08 PM	19.97	19.9768	19.97	19.97	900
5/3/2016	3:09 PM	19.96	19.97	19.96	19.97	3353
5/3/2016	3:10 PM	19.96	19.98	19.96	19.9622	8623
5/3/2016	3:11 PM	19.97	19.97	19.96	19.96	3200
5/3/2016	3:12 PM	20.05	20.05	19.98	19.98	37326
5/3/2016	3:13 PM	20.08	20.0899	20.0365	20.04	12210
5/3/2016	3:14 PM	20.06	20.08	20.06	20.07	3200
5/3/2016	3:15 PM	20.08	20.08	20.061	20.061	5000
5/3/2016	3:16 PM	20.071	20.09	20.071	20.08	9612
5/3/2016	3:17 PM	20.09	20.09	20.08	20.08	8300
5/3/2016	3:18 PM	20.07	20.09	20.06	20.0801	16059
5/3/2016	3:19 PM	20.04	20.07	20.03	20.07	14620
5/3/2016	3:20 PM	20.03	20.04	20.03	20.04	7244
5/3/2016	3:21 PM	20.02	20.0301	20.02	20.03	4300
5/3/2016	3:22 PM	20.02	20.03	20.01	20.02	8561
5/3/2016	3:23 PM	20.0699	20.07	20.0201	20.0299	16943
5/3/2016	3:24 PM	20.12	20.13	20.08	20.08	13241
5/3/2016	3:25 PM	20.07	20.118	20.07	20.118	17500
5/3/2016	3:26 PM	20.05	20.08	20.05	20.07	10620
5/3/2016	3:27 PM	20.04	20.06	20.025	20.06	12926
5/3/2016	3:28 PM	20.04	20.05	20.03	20.05	12137
5/3/2016	3:29 PM	20.05	20.065	20.05	20.05	10525
5/3/2016	3:30 PM	20.07	20.07	20.04	20.04	5888
5/3/2016	3:31 PM	20.05	20.08	20.05	20.08	21021
5/3/2016	3:32 PM	20.07	20.08	20.04	20.04	21900
5/3/2016	3:33 PM	20.1299	20.13	20.0765	20.0765	51201
5/3/2016	3:34 PM	20.15	20.18	20.1201	20.1201	19255
5/3/2016	3:35 PM	20.136	20.155	20.13	20.15	11291
5/3/2016	3:36 PM	20.15	20.159	20.1164	20.13	29443
5/3/2016	3:37 PM	20.16	20.18	20.16	20.16	31299
5/3/2016	3:38 PM	20.15	20.16	20.14	20.16	25605
5/3/2016	3:39 PM	20.13	20.15	20.13	20.15	18338
5/3/2016	3:40 PM	20.16	20.17	20.14	20.14	32304
5/3/2016	3:41 PM	20.1501	20.16	20.14	20.15	57860
5/3/2016	3:42 PM	20.2	20.21	20.17	20.17	88325
5/3/2016	3:43 PM	20.219	20.219	20.1868	20.19	14994
5/3/2016	3:44 PM	20.19	20.22	20.1683	20.22	29811
5/3/2016	3:45 PM	20.185	20.2	20.17	20.1899	14099
5/3/2016	3:46 PM	20.15	20.18	20.14	20.18	45093
5/3/2016	3:47 PM	20.19	20.19	20.16	20.17	12945
5/3/2016	3:48 PM	20.15	20.18	20.15	20.18	11700
5/3/2016	3:49 PM	20.09	20.1401	20.09	20.14	27376
5/3/2016	3:50 PM	20.11	20.115	20.095	20.1	50151
5/3/2016	3:51 PM	20.1099	20.1115	20.08	20.1	23082
5/3/2016	3:52 PM	20.1	20.12	20.09	20.1	65437
5/3/2016	3:53 PM	20.11	20.12	20.095	20.095	22579
5/3/2016	3:54 PM	20.13	20.1476	20.12	20.12	26803
5/3/2016	3:55 PM	20.091	20.1205	20.091	20.12	48884
5/3/2016	3:56 PM	20.13	20.13	20.09	20.09	40029
5/3/2016	3:57 PM	20.141	20.15	20.13	20.13	26453
5/3/2016	3:58 PM	20.14	20.1499	20.12	20.14	74976
5/3/2016	3:59 PM	20.16	20.17	20.135	20.135	235013
5/3/2016	4:00 PM	20.14	20.17	20.125	20.16	58386
5/4/2016	9:31 AM	20.45	20.52	20.45	20.5	51265
5/4/2016	9:32 AM	20.43	20.4737	20.43	20.45	61120
5/4/2016	9:33 AM	20.4	20.42	20.38	20.42	63794
5/4/2016	9:34 AM	20.45	20.45	20.4	20.4	34017
5/4/2016	9:35 AM	20.41	20.4499	20.405	20.44	41646
5/4/2016	9:36 AM	20.45	20.45	20.4	20.4	20826
5/4/2016	9:37 AM	20.48	20.49	20.43	20.43	42149
5/4/2016	9:38 AM	20.49	20.5199	20.48	20.5	39490
5/4/2016	9:39 AM	20.46	20.53	20.455	20.51	70758
5/4/2016	9:40 AM	20.51	20.51	20.46	20.48	3864
5/4/2016	9:41 AM	20.4891	20.538	20.48	20.53	21805
5/4/2016	9:42 AM	20.5	20.5	20.45	20.48	15048
5/4/2016	9:43 AM	20.49	20.5515	20.49	20.52	29779
5/4/2016	9:44 AM	20.55	20.5581	20.5262	20.5262	12649
5/4/2016	9:45 AM	20.53	20.58	20.5181	20.56	38521
5/4/2016	9:46 AM	20.54	20.541	20.49	20.53	37057
5/4/2016	9:47 AM	20.54	20.54	20.53	20.54	24969
5/4/2016	9:48 AM	20.55	20.58	20.5263	20.54	30720
5/4/2016	9:49 AM	20.516	20.56	20.51	20.56	21953
5/4/2016	9:50 AM	20.4999	20.54	20.4999	20.515	53963
5/4/2016	9:51 AM	20.43	20.52	20.43	20.499	47788
5/4/2016	9:52 AM	20.5	20.5	20.43	20.43	22660
5/4/2016	9:53 AM	20.4637	20.5	20.44	20.495	21911
5/4/2016	9:54 AM	20.45	20.47	20.43	20.47	27770
5/4/2016	9:55 AM	20.44	20.48	20.43	20.4412	28373
5/4/2016	9:56 AM	20.41	20.44	20.38	20.44	94896
5/4/2016	9:57 AM	20.4099	20.41	20.39	20.4	23737
5/4/2016	9:58 AM	20.371	20.41	20.36	20.41	74623
5/4/2016	9:59 AM	20.4	20.408	20.371	20.371	50609
5/4/2016	10:00 AM	20.38	20.409	20.37	20.4	29223
5/4/2016	10:01 AM	20.33	20.3653	20.31	20.36	104563
5/4/2016	10:02 AM	20.36	20.37	20.325	20.33	64945
5/4/2016	10:03 AM	20.35	20.43	20.35	20.36	74698
5/4/2016	10:04 AM	20.38	20.39	20.327	20.35	50737
5/4/2016	10:05 AM	20.39	20.4	20.35	20.38	44056
5/4/2016	10:06 AM	20.39	20.4	20.38	20.39	10724
5/4/2016	10:07 AM	20.42	20.43	20.4	20.4	30377
5/4/2016	10:08 AM	20.4399	20.4399	20.4	20.421	37364
5/4/2016	10:09 AM	20.4	20.43	20.3899	20.43	14272
5/4/2016	10:10 AM	20.41	20.43	20.39	20.39	33700
5/4/2016	10:11 AM	20.35	20.41	20.32	20.41	76178
5/4/2016	10:12 AM	20.3	20.35	20.29	20.33	92701
5/4/2016	10:13 AM	20.33	20.33	20.29	20.297	29154
5/4/2016	10:14 AM	20.35	20.36	20.33	20.33	22962
5/4/2016	10:15 AM	20.351	20.36	20.33	20.35	55262
5/4/2016	10:16 AM	20.36	20.36	20.3352	20.35	19824
5/4/2016	10:17 AM	20.33	20.37	20.33	20.37	12195
5/4/2016	10:18 AM	20.33	20.33	20.32	20.322	25746
5/4/2016	10:19 AM	20.36	20.39	20.34	20.34	18000
5/4/2016	10:20 AM	20.32	20.38	20.32	20.36	48770
5/4/2016	10:21 AM	20.375	20.38	20.32	20.32	19886
5/4/2016	10:22 AM	20.34	20.36	20.34	20.3501	13090
5/4/2016	10:23 AM	20.35	20.36	20.33	20.34	26940
5/4/2016	10:24 AM	20.36	20.36	20.34	20.34	31617
5/4/2016	10:25 AM	20.36	20.36	20.34	20.36	4217
5/4/2016	10:26 AM	20.37	20.39	20.35	20.35	7903
5/4/2016	10:27 AM	20.39	20.4	20.36	20.38	6591
5/4/2016	10:28 AM	20.4	20.41	20.38	20.389	18532
5/4/2016	10:29 AM	20.38	20.39	20.38	20.39	4782
5/4/2016	10:30 AM	20.43	20.43	20.38	20.39	38291
5/4/2016	10:31 AM	20.42	20.44	20.4	20.4316	22634
5/4/2016	10:32 AM	20.41	20.44	20.4	20.4174	20471
5/4/2016	10:33 AM	20.39	20.41	20.38	20.41	37856
5/4/2016	10:34 AM	20.3699	20.4	20.33	20.4	40745
5/4/2016	10:35 AM	20.39	20.39	20.35	20.35	3861
5/4/2016	10:36 AM	20.42	20.42	20.4	20.4	14806
5/4/2016	10:37 AM	20.39	20.455	20.39	20.44	39586
5/4/2016	10:38 AM	20.39	20.395	20.38	20.38	14898
5/4/2016	10:39 AM	20.39	20.39	20.35	20.37	5485
5/4/2016	10:40 AM	20.37	20.4035	20.35	20.39	5340
5/4/2016	10:41 AM	20.38	20.39	20.37	20.38	13900
5/4/2016	10:42 AM	20.38	20.42	20.38	20.4	10434
5/4/2016	10:43 AM	20.4068	20.44	20.38	20.38	5279
5/4/2016	10:44 AM	20.43	20.4699	20.42	20.4499	61696
5/4/2016	10:45 AM	20.45	20.45	20.43	20.43	29033
5/4/2016	10:46 AM	20.4499	20.46	20.438	20.44	3500
5/4/2016	10:47 AM	20.4201	20.44	20.4	20.44	13921
5/4/2016	10:48 AM	20.44	20.46	20.42	20.42	42672
5/4/2016	10:49 AM	20.4499	20.46	20.44	20.44	8996
5/4/2016	10:50 AM	20.46	20.47	20.4299	20.4499	15260
5/4/2016	10:51 AM	20.49	20.49	20.44	20.47	11900
5/4/2016	10:52 AM	20.49	20.52	20.49	20.5	10946
5/4/2016	10:53 AM	20.4822	20.51	20.4701	20.5	21123
5/4/2016	10:54 AM	20.4874	20.4874	20.47	20.48	10258
5/4/2016	10:55 AM	20.47	20.5	20.47	20.48	23063
5/4/2016	10:56 AM	20.459	20.48	20.45	20.4799	25629
5/4/2016	10:57 AM	20.47	20.48	20.44	20.4599	11636
5/4/2016	10:58 AM	20.432	20.479	20.4025	20.479	17508
5/4/2016	10:59 AM	20.45	20.45	20.4264	20.429	4150
5/4/2016	11:00 AM	20.424	20.46	20.424	20.45	14771
5/4/2016	11:01 AM	20.429	20.429	20.42	20.42	8250
5/4/2016	11:02 AM	20.41	20.43	20.4	20.43	6541
5/4/2016	11:03 AM	20.3801	20.44	20.38	20.42	4839
5/4/2016	11:04 AM	20.37	20.39	20.35	20.39	44494
5/4/2016	11:05 AM	20.36	20.379	20.36	20.37	13301
5/4/2016	11:06 AM	20.36	20.375	20.34	20.35	11750
5/4/2016	11:07 AM	20.36	20.3799	20.3599	20.36	5459
5/4/2016	11:08 AM	20.3787	20.386	20.3787	20.38	9259
5/4/2016	11:09 AM	20.38	20.39	20.37	20.38	18421
5/4/2016	11:10 AM	20.41	20.42	20.38	20.38	12751
5/4/2016	11:11 AM	20.42	20.42	20.4	20.4	3446
5/4/2016	11:12 AM	20.46	20.46	20.4155	20.42	5200
5/4/2016	11:13 AM	20.44	20.45	20.43	20.45	10557
5/4/2016	11:14 AM	20.44	20.45	20.43	20.43	2866
5/4/2016	11:15 AM	20.44	20.44	20.42	20.43	7183
5/4/2016	11:16 AM	20.49	20.49	20.44	20.44	7820
5/4/2016	11:17 AM	20.5292	20.54	20.49	20.49	35283
5/4/2016	11:18 AM	20.51	20.53	20.51	20.53	15113
5/4/2016	11:19 AM	20.5	20.5101	20.5	20.51	5660
5/4/2016	11:20 AM	20.5	20.51	20.49	20.51	15300
5/4/2016	11:21 AM	20.5295	20.53	20.5	20.5	21517
5/4/2016	11:22 AM	20.55	20.55	20.5268	20.53	60428
5/4/2016	11:23 AM	20.52	20.56	20.52	20.56	12562
5/4/2016	11:24 AM	20.54	20.54	20.51	20.52	10466
5/4/2016	11:25 AM	20.52	20.54	20.52	20.53	6908
5/4/2016	11:26 AM	20.52	20.53	20.52	20.5265	13118
5/4/2016	11:27 AM	20.53	20.55	20.51	20.5299	6566
5/4/2016	11:28 AM	20.535	20.5511	20.5203	20.5235	42610
5/4/2016	11:29 AM	20.5999	20.6	20.54	20.54	54273
5/4/2016	11:30 AM	20.56	20.6	20.54	20.595	21757
5/4/2016	11:31 AM	20.595	20.5986	20.56	20.57	15533
5/4/2016	11:32 AM	20.5799	20.615	20.5799	20.599	55545
5/4/2016	11:33 AM	20.58	20.59	20.57	20.57	14700
5/4/2016	11:34 AM	20.575	20.59	20.57	20.57	11988
5/4/2016	11:35 AM	20.54	20.58	20.53	20.58	33229
5/4/2016	11:36 AM	20.51	20.53	20.4937	20.53	15864
5/4/2016	11:37 AM	20.5159	20.53	20.51	20.51	17005
5/4/2016	11:38 AM	20.52	20.55	20.52	20.525	17937
5/4/2016	11:39 AM	20.5	20.5288	20.5	20.5267	8118
5/4/2016	11:40 AM	20.52	20.52	20.4901	20.495	8671
5/4/2016	11:41 AM	20.52	20.535	20.5	20.52	34032
5/4/2016	11:42 AM	20.51	20.52	20.51	20.52	5042
5/4/2016	11:43 AM	20.5	20.52	20.5	20.52	1600
5/4/2016	11:44 AM	20.53	20.53	20.495	20.495	19800
5/4/2016	11:45 AM	20.52	20.54	20.52	20.53	10313
5/4/2016	11:46 AM	20.52	20.53	20.5162	20.52	3577
5/4/2016	11:47 AM	20.47	20.51	20.47	20.51	56107
5/4/2016	11:48 AM	20.48	20.49	20.474	20.474	8152
5/4/2016	11:49 AM	20.49	20.49	20.47	20.47	10772
5/4/2016	11:50 AM	20.475	20.5	20.475	20.5	2380
5/4/2016	11:51 AM	20.49	20.4964	20.47	20.47	11335
5/4/2016	11:52 AM	20.51	20.51	20.49	20.5	12192
5/4/2016	11:53 AM	20.5	20.51	20.5	20.5099	14942
5/4/2016	11:54 AM	20.49	20.51	20.48	20.5025	16899
5/4/2016	11:55 AM	20.49	20.4999	20.481	20.49	2100
5/4/2016	11:56 AM	20.51	20.52	20.49	20.49	9179
5/4/2016	11:57 AM	20.51	20.5168	20.51	20.51	14079
5/4/2016	11:58 AM	20.52	20.52	20.5	20.5	7797
5/4/2016	11:59 AM	20.5	20.5199	20.49	20.511	28312
5/4/2016	12:00 PM	20.5	20.51	20.5	20.5	7800
5/4/2016	12:01 PM	20.52	20.53	20.4968	20.4968	4056
5/4/2016	12:02 PM	20.5	20.53	20.5	20.53	4863
5/4/2016	12:03 PM	20.49	20.5	20.49	20.5	5198
5/4/2016	12:04 PM	20.48	20.4901	20.48	20.49	3899
5/4/2016	12:05 PM	20.4912	20.4912	20.46	20.47	4033
5/4/2016	12:06 PM	20.44	20.48	20.44	20.48	8500
5/4/2016	12:07 PM	20.44	20.45	20.43	20.44	5550
5/4/2016	12:08 PM	20.44	20.44	20.43	20.44	6925
5/4/2016	12:09 PM	20.46	20.46	20.4485	20.4485	2850
5/4/2016	12:10 PM	20.46	20.46	20.45	20.46	23645
5/4/2016	12:11 PM	20.44	20.46	20.44	20.46	17392
5/4/2016	12:12 PM	20.4105	20.42	20.41	20.42	27279
5/4/2016	12:13 PM	20.41	20.42	20.4	20.41	10149
5/4/2016	12:14 PM	20.4	20.4	20.39	20.4	21375
5/4/2016	12:15 PM	20.361	20.391	20.3601	20.391	31191
5/4/2016	12:16 PM	20.39	20.39	20.3662	20.37	29652
5/4/2016	12:17 PM	20.4	20.41	20.39	20.39	7550
5/4/2016	12:18 PM	20.4	20.41	20.4	20.4089	3899
5/4/2016	12:19 PM	20.41	20.42	20.41	20.4111	6636
5/4/2016	12:20 PM	20.42	20.42	20.41	20.41	12100
5/4/2016	12:21 PM	20.41	20.43	20.405	20.43	1103
5/4/2016	12:22 PM	20.42	20.42	20.41	20.41	1300
5/4/2016	12:23 PM	20.4	20.42	20.395	20.42	30564
5/4/2016	12:24 PM	20.43	20.43	20.4	20.4	13221
5/4/2016	12:25 PM	20.41	20.425	20.41	20.42	1500
5/4/2016	12:26 PM	20.4	20.42	20.39	20.42	22664
5/4/2016	12:27 PM	20.4	20.4032	20.4	20.4032	1957
5/4/2016	12:28 PM	20.41	20.41	20.383	20.383	4506
5/4/2016	12:29 PM	20.44	20.44	20.41	20.41	3600
5/4/2016	12:30 PM	20.45	20.46	20.44	20.44	14906
5/4/2016	12:31 PM	20.47	20.47	20.4543	20.4543	5365
5/4/2016	12:32 PM	20.45	20.461	20.45	20.46	6198
5/4/2016	12:33 PM	20.46	20.47	20.45	20.45	3700
5/4/2016	12:34 PM	20.44	20.47	20.44	20.47	9800
5/4/2016	12:35 PM	20.45	20.45	20.44	20.44	1400
5/4/2016	12:36 PM	20.47	20.47	20.45	20.45	6401
5/4/2016	12:37 PM	20.48	20.5	20.48	20.48	7553
5/4/2016	12:38 PM	20.48	20.49	20.47	20.47	3400
5/4/2016	12:39 PM	20.48	20.49	20.48	20.48	6200
5/4/2016	12:40 PM	20.5	20.52	20.48	20.48	2500
5/4/2016	12:41 PM	20.5537	20.555	20.5168	20.5168	31268
5/4/2016	12:42 PM	20.55	20.57	20.55	20.55	19926
5/4/2016	12:43 PM	20.545	20.5536	20.54	20.5515	6773
5/4/2016	12:44 PM	20.54	20.54	20.531	20.535	8999
5/4/2016	12:45 PM	20.54	20.5564	20.53	20.53	2899
5/4/2016	12:46 PM	20.53	20.55	20.53	20.545	3403
5/4/2016	12:47 PM	20.52	20.54	20.52	20.53	6503
5/4/2016	12:48 PM	20.541	20.541	20.52	20.52	2200
5/4/2016	12:49 PM	20.54	20.55	20.54	20.5464	14034
5/4/2016	12:50 PM	20.55	20.55	20.54	20.54	4048
5/4/2016	12:51 PM	20.58	20.58	20.55	20.556	21758
5/4/2016	12:52 PM	20.55	20.575	20.55	20.575	29646
5/4/2016	12:53 PM	20.5501	20.57	20.5501	20.57	9765
5/4/2016	12:54 PM	20.55	20.562	20.55	20.56	2958
5/4/2016	12:55 PM	20.55	20.55	20.54	20.55	18421
5/4/2016	12:56 PM	20.55	20.56	20.5489	20.56	9642
5/4/2016	12:57 PM	20.56	20.56	20.56	20.56	300
5/4/2016	12:58 PM	20.569	20.579	20.56	20.56	12597
5/4/2016	12:59 PM	20.57	20.5701	20.56	20.5701	9070
5/4/2016	1:00 PM	20.5901	20.6	20.57	20.58	22229
5/4/2016	1:01 PM	20.599	20.62	20.595	20.6	21290
5/4/2016	1:02 PM	20.6	20.605	20.6	20.6	3750
5/4/2016	1:03 PM	20.58	20.6	20.57	20.6	18756
5/4/2016	1:04 PM	20.5301	20.5761	20.5301	20.5761	6714
5/4/2016	1:05 PM	20.56	20.56	20.5399	20.54	6323
5/4/2016	1:06 PM	20.56	20.57	20.56	20.57	300
5/4/2016	1:07 PM	20.56	20.56	20.56	20.56	100
5/4/2016	1:08 PM	20.55	20.56	20.55	20.56	3864
5/4/2016	1:09 PM	20.56	20.56	20.55	20.55	11057
5/4/2016	1:10 PM	20.59	20.595	20.57	20.57	10908
5/4/2016	1:11 PM	20.63	20.64	20.5874	20.59	63956
5/4/2016	1:12 PM	20.62	20.63	20.5901	20.629	12318
5/4/2016	1:13 PM	20.61	20.62	20.61	20.62	6500
5/4/2016	1:14 PM	20.62	20.62	20.61	20.61	4400
5/4/2016	1:15 PM	20.6	20.61	20.6	20.61	1200
5/4/2016	1:16 PM	20.57	20.62	20.57	20.5999	9455
5/4/2016	1:17 PM	20.55	20.57	20.54	20.57	9918
5/4/2016	1:18 PM	20.55	20.5631	20.545	20.56	17913
5/4/2016	1:19 PM	20.54	20.555	20.5301	20.555	1560
5/4/2016	1:20 PM	20.531	20.54	20.53	20.53	4202
5/4/2016	1:21 PM	20.52	20.53	20.517	20.53	5782
5/4/2016	1:22 PM	20.53	20.53	20.52	20.53	3200
5/4/2016	1:23 PM	20.54	20.546	20.54	20.54	3900
5/4/2016	1:24 PM	20.5395	20.55	20.5301	20.5301	20800
5/4/2016	1:25 PM	20.54	20.54	20.53	20.53	2303
5/4/2016	1:26 PM	20.56	20.57	20.55	20.55	26165
5/4/2016	1:27 PM	20.54	20.56	20.54	20.56	20261
5/4/2016	1:28 PM	20.54	20.55	20.54	20.5499	1367
5/4/2016	1:29 PM	20.5007	20.54	20.5	20.54	15527
5/4/2016	1:30 PM	20.485	20.5	20.485	20.5	5842
5/4/2016	1:31 PM	20.47	20.49	20.47	20.48	26964
5/4/2016	1:32 PM	20.47	20.48	20.47	20.47	11201
5/4/2016	1:33 PM	20.47	20.5	20.47	20.49	10558
5/4/2016	1:34 PM	20.4801	20.49	20.47	20.47	4449
5/4/2016	1:35 PM	20.489	20.49	20.48	20.49	7040
5/4/2016	1:36 PM	20.51	20.51	20.47	20.4811	13774
5/4/2016	1:37 PM	20.5	20.5199	20.497	20.5199	9227
5/4/2016	1:38 PM	20.49	20.49	20.49	20.49	1957
5/4/2016	1:39 PM	20.55	20.56	20.5	20.5	7397
5/4/2016	1:40 PM	20.54	20.559	20.5399	20.559	2600
5/4/2016	1:41 PM	20.54	20.55	20.54	20.54	4900
5/4/2016	1:42 PM	20.53	20.55	20.53	20.531	9350
5/4/2016	1:43 PM	20.51	20.53	20.51	20.53	3949
5/4/2016	1:44 PM	20.52	20.52	20.5	20.51	5100
5/4/2016	1:45 PM	20.55	20.55	20.53	20.53	7204
5/4/2016	1:46 PM	20.56	20.56	20.54	20.55	15616
5/4/2016	1:47 PM	20.53	20.57	20.53	20.56	42699
5/4/2016	1:48 PM	20.52	20.54	20.52	20.54	17463
5/4/2016	1:49 PM	20.5245	20.5337	20.52	20.53	3100
5/4/2016	1:50 PM	20.51	20.52	20.51	20.52	2714
5/4/2016	1:51 PM	20.4669	20.5	20.45	20.5	93469
5/4/2016	1:52 PM	20.48	20.48	20.46	20.46	14741
5/4/2016	1:53 PM	20.49	20.49	20.47	20.48	10034
5/4/2016	1:54 PM	20.5	20.5	20.48	20.48	1400
5/4/2016	1:55 PM	20.49	20.5	20.49	20.5	6986
5/4/2016	1:56 PM	20.51	20.51	20.5	20.5	6186
5/4/2016	1:57 PM	20.545	20.55	20.51	20.51	13084
5/4/2016	1:58 PM	20.54	20.55	20.54	20.54	3902
5/4/2016	1:59 PM	20.54	20.54	20.53	20.53	5669
5/4/2016	2:00 PM	20.56	20.57	20.55	20.55	11387
5/4/2016	2:01 PM	20.6	20.6063	20.55	20.55	11591
5/4/2016	2:02 PM	20.59	20.61	20.59	20.6	25584
5/4/2016	2:03 PM	20.61	20.61	20.59	20.59	10620
5/4/2016	2:04 PM	20.62	20.625	20.61	20.62	25421
5/4/2016	2:05 PM	20.6	20.61	20.6	20.6	9648
5/4/2016	2:06 PM	20.63	20.64	20.6161	20.6161	10372
5/4/2016	2:07 PM	20.67	20.6701	20.64	20.64	76162
5/4/2016	2:08 PM	20.641	20.68	20.64	20.67	24608
5/4/2016	2:09 PM	20.65	20.65	20.63	20.6499	30578
5/4/2016	2:10 PM	20.64	20.65	20.63	20.65	8079
5/4/2016	2:11 PM	20.64	20.65	20.63	20.6362	23855
5/4/2016	2:12 PM	20.66	20.66	20.64	20.65	26088
5/4/2016	2:13 PM	20.6666	20.6701	20.6666	20.67	3085
5/4/2016	2:14 PM	20.647	20.66	20.647	20.65	4764
5/4/2016	2:15 PM	20.63	20.65	20.62	20.65	6846
5/4/2016	2:16 PM	20.6495	20.65	20.63	20.63	3509
5/4/2016	2:17 PM	20.63	20.64	20.625	20.64	2050
5/4/2016	2:18 PM	20.6	20.64	20.6	20.631	13712
5/4/2016	2:19 PM	20.6	20.61	20.597	20.61	8300
5/4/2016	2:20 PM	20.58	20.6001	20.58	20.6	6987
5/4/2016	2:21 PM	20.6	20.6	20.59	20.59	29330
5/4/2016	2:22 PM	20.61	20.6185	20.6	20.6	13050
5/4/2016	2:23 PM	20.57	20.6099	20.56	20.6002	44841
5/4/2016	2:24 PM	20.55	20.565	20.55	20.565	3038
5/4/2016	2:25 PM	20.5665	20.58	20.55	20.55	4867
5/4/2016	2:26 PM	20.51	20.55	20.51	20.55	32375
5/4/2016	2:27 PM	20.51	20.5201	20.51	20.51	3900
5/4/2016	2:28 PM	20.5164	20.5275	20.51	20.52	4600
5/4/2016	2:29 PM	20.5	20.51	20.48	20.51	44606
5/4/2016	2:30 PM	20.49	20.5	20.49	20.5	9318
5/4/2016	2:31 PM	20.4865	20.488	20.48	20.488	8119
5/4/2016	2:32 PM	20.49	20.4901	20.48	20.4814	1930
5/4/2016	2:33 PM	20.4799	20.49	20.47	20.49	5703
5/4/2016	2:34 PM	20.49	20.49	20.48	20.48	9582
5/4/2016	2:35 PM	20.48	20.49	20.48	20.49	22001
5/4/2016	2:36 PM	20.455	20.4868	20.45	20.4868	12698
5/4/2016	2:37 PM	20.47	20.47	20.455	20.455	2500
5/4/2016	2:38 PM	20.48	20.5	20.47	20.48	8310
5/4/2016	2:39 PM	20.47	20.48	20.4436	20.4799	11954
5/4/2016	2:40 PM	20.46	20.4799	20.46	20.4778	8400
5/4/2016	2:41 PM	20.49	20.49	20.44	20.44	7364
5/4/2016	2:42 PM	20.52	20.525	20.48	20.48	5700
5/4/2016	2:43 PM	20.5	20.51	20.5	20.51	4100
5/4/2016	2:44 PM	20.53	20.53	20.4901	20.4901	9350
5/4/2016	2:45 PM	20.53	20.54	20.53	20.53	13500
5/4/2016	2:46 PM	20.52	20.53	20.52	20.53	4000
5/4/2016	2:47 PM	20.52	20.53	20.5	20.51	6474
5/4/2016	2:48 PM	20.52	20.52	20.51	20.52	1009
5/4/2016	2:49 PM	20.5	20.51	20.5	20.51	4200
5/4/2016	2:50 PM	20.51	20.51	20.51	20.51	600
5/4/2016	2:51 PM	20.52	20.52	20.51	20.51	9027
5/4/2016	2:52 PM	20.5201	20.524	20.52	20.524	3600
5/4/2016	2:53 PM	20.53	20.53	20.5238	20.5238	2500
5/4/2016	2:54 PM	20.48	20.53	20.48	20.53	6800
5/4/2016	2:55 PM	20.53	20.54	20.49	20.49	17795
5/4/2016	2:56 PM	20.53	20.5313	20.53	20.53	10000
5/4/2016	2:57 PM	20.53	20.5317	20.522	20.53	4200
5/4/2016	2:58 PM	20.55	20.55	20.54	20.54	1000
5/4/2016	2:59 PM	20.55	20.56	20.55	20.56	900
5/4/2016	3:00 PM	20.54	20.55	20.54	20.55	2900
5/4/2016	3:01 PM	20.53	20.5414	20.53	20.541	17546
5/4/2016	3:02 PM	20.5299	20.5299	20.51	20.52	1600
5/4/2016	3:03 PM	20.523	20.523	20.52	20.52	2750
5/4/2016	3:04 PM	20.6	20.6	20.54	20.54	11800
5/4/2016	3:05 PM	20.57	20.59	20.57	20.59	6500
5/4/2016	3:06 PM	20.58	20.58	20.56	20.56	8832
5/4/2016	3:07 PM	20.59	20.6	20.58	20.58	7890
5/4/2016	3:08 PM	20.59	20.6	20.58	20.59	6620
5/4/2016	3:09 PM	20.5799	20.59	20.5799	20.59	2901
5/4/2016	3:10 PM	20.5505	20.5799	20.55	20.5799	6086
5/4/2016	3:11 PM	20.57	20.59	20.55	20.55	13636
5/4/2016	3:12 PM	20.57	20.5798	20.5699	20.575	14266
5/4/2016	3:13 PM	20.56	20.57	20.56	20.57	4284
5/4/2016	3:14 PM	20.56	20.56	20.55	20.56	1000
5/4/2016	3:15 PM	20.51	20.55	20.51	20.55	30485
5/4/2016	3:16 PM	20.51	20.51	20.5	20.5	17831
5/4/2016	3:17 PM	20.5201	20.53	20.505	20.51	32333
5/4/2016	3:18 PM	20.5101	20.525	20.5101	20.52	9801
5/4/2016	3:19 PM	20.51	20.52	20.51	20.51	15901
5/4/2016	3:20 PM	20.52	20.5264	20.51	20.519	17227
5/4/2016	3:21 PM	20.53	20.5399	20.5226	20.53	2600
5/4/2016	3:22 PM	20.4999	20.5301	20.4999	20.5301	16759
5/4/2016	3:23 PM	20.5	20.51	20.49	20.49	18617
5/4/2016	3:24 PM	20.49	20.4958	20.4836	20.494	9197
5/4/2016	3:25 PM	20.48	20.49	20.465	20.48	60194
5/4/2016	3:26 PM	20.4836	20.49	20.47	20.475	6828
5/4/2016	3:27 PM	20.48	20.49	20.48	20.48	14720
5/4/2016	3:28 PM	20.49	20.49	20.48	20.4887	14416
5/4/2016	3:29 PM	20.5168	20.52	20.4931	20.4931	9894
5/4/2016	3:30 PM	20.51	20.52	20.5	20.52	6968
5/4/2016	3:31 PM	20.51	20.51	20.5	20.5	4683
5/4/2016	3:32 PM	20.5	20.52	20.5	20.52	2900
5/4/2016	3:33 PM	20.5	20.51	20.5	20.51	7100
5/4/2016	3:34 PM	20.52	20.52	20.5	20.5	21641
5/4/2016	3:35 PM	20.52	20.52	20.5101	20.5101	26846
5/4/2016	3:36 PM	20.49	20.525	20.49	20.52	17088
5/4/2016	3:37 PM	20.51	20.5146	20.5	20.5	41046
5/4/2016	3:38 PM	20.525	20.54	20.51	20.51	17606
5/4/2016	3:39 PM	20.524	20.531	20.5225	20.53	4853
5/4/2016	3:40 PM	20.509	20.51	20.509	20.51	1200
5/4/2016	3:41 PM	20.47	20.51	20.47	20.51	12446
5/4/2016	3:42 PM	20.45	20.47	20.42	20.47	61615
5/4/2016	3:43 PM	20.45	20.4675	20.45	20.45	9470
5/4/2016	3:44 PM	20.47	20.4764	20.45	20.45	54190
5/4/2016	3:45 PM	20.47	20.48	20.47	20.47	12596
5/4/2016	3:46 PM	20.47	20.47	20.45	20.46	18455
5/4/2016	3:47 PM	20.44	20.465	20.44	20.465	13666
5/4/2016	3:48 PM	20.43	20.44	20.43	20.44	77432
5/4/2016	3:49 PM	20.42	20.44	20.42	20.43	10571
5/4/2016	3:50 PM	20.435	20.435	20.425	20.43	10227
5/4/2016	3:51 PM	20.46	20.4668	20.44	20.44	32924
5/4/2016	3:52 PM	20.4799	20.48	20.45	20.465	49825
5/4/2016	3:53 PM	20.48	20.48	20.47	20.475	9649
5/4/2016	3:54 PM	20.46	20.48	20.46	20.4701	23252
5/4/2016	3:55 PM	20.47	20.48	20.46	20.47	18968
5/4/2016	3:56 PM	20.4899	20.5	20.475	20.475	26311
5/4/2016	3:57 PM	20.51	20.51	20.49	20.49	30843
5/4/2016	3:58 PM	20.51	20.51	20.49	20.505	25285
5/4/2016	3:59 PM	20.5199	20.54	20.51	20.52	18711
5/4/2016	4:00 PM	20.52	20.54	20.52	20.52	94845
5/5/2016	9:31 AM	20.31	20.37	20.299	20.3	42453
5/5/2016	9:32 AM	20.31	20.32	20.27	20.3026	25364
5/5/2016	9:33 AM	20.33	20.36	20.3	20.3	27424
5/5/2016	9:34 AM	20.33	20.3399	20.27	20.31	11000
5/5/2016	9:35 AM	20.35	20.38	20.34	20.34	18515
5/5/2016	9:36 AM	20.35	20.38	20.31	20.3499	16074
5/5/2016	9:37 AM	20.3535	20.39	20.34	20.37	41538
5/5/2016	9:38 AM	20.35	20.37	20.34	20.36	35239
5/5/2016	9:39 AM	20.3499	20.38	20.33	20.37	30037
5/5/2016	9:40 AM	20.28	20.35	20.2789	20.3436	25590
5/5/2016	9:41 AM	20.37	20.37	20.3	20.3	23190
5/5/2016	9:42 AM	20.39	20.43	20.38	20.38	37298
5/5/2016	9:43 AM	20.34	20.4	20.34	20.38	37270
5/5/2016	9:44 AM	20.4	20.41	20.3337	20.3337	19616
5/5/2016	9:45 AM	20.39	20.41	20.3737	20.4062	17786
5/5/2016	9:46 AM	20.41	20.42	20.39	20.39	8791
5/5/2016	9:47 AM	20.4	20.42	20.39	20.42	20983
5/5/2016	9:48 AM	20.4	20.42	20.38	20.41	32509
5/5/2016	9:49 AM	20.41	20.41	20.39	20.4	7050
5/5/2016	9:50 AM	20.38	20.42	20.38	20.41	21903
5/5/2016	9:51 AM	20.36	20.3939	20.35	20.38	14245
5/5/2016	9:52 AM	20.39	20.396	20.3601	20.3601	8596
5/5/2016	9:53 AM	20.37	20.39	20.37	20.38	20363
5/5/2016	9:54 AM	20.4	20.4	20.37	20.38	12280
5/5/2016	9:55 AM	20.3699	20.41	20.34	20.41	36113
5/5/2016	9:56 AM	20.38	20.38	20.36	20.37	16630
5/5/2016	9:57 AM	20.38	20.4	20.38	20.38	12778
5/5/2016	9:58 AM	20.48	20.48	20.3701	20.38	35073
5/5/2016	9:59 AM	20.49	20.5322	20.49	20.49	34151
5/5/2016	10:00 AM	20.5	20.51	20.48	20.5	41088
5/5/2016	10:01 AM	20.47	20.51	20.47	20.5	13370
5/5/2016	10:02 AM	20.44	20.47	20.44	20.47	13536
5/5/2016	10:03 AM	20.42	20.45	20.39	20.4461	26888
5/5/2016	10:04 AM	20.37	20.43	20.3501	20.42	29550
5/5/2016	10:05 AM	20.31	20.39	20.31	20.37	56096
5/5/2016	10:06 AM	20.31	20.34	20.3	20.3105	39045
5/5/2016	10:07 AM	20.3001	20.31	20.2744	20.31	15765
5/5/2016	10:08 AM	20.35	20.35	20.3	20.31	25120
5/5/2016	10:09 AM	20.3599	20.36	20.335	20.35	10883
5/5/2016	10:10 AM	20.33	20.36	20.3299	20.36	19953
5/5/2016	10:11 AM	20.3364	20.3411	20.32	20.34	31649
5/5/2016	10:12 AM	20.29	20.33	20.29	20.33	15517
5/5/2016	10:13 AM	20.2217	20.29	20.2217	20.29	73914
5/5/2016	10:14 AM	20.24	20.26	20.22	20.23	31979
5/5/2016	10:15 AM	20.23	20.2499	20.21	20.2499	35444
5/5/2016	10:16 AM	20.25	20.25	20.2199	20.2199	10068
5/5/2016	10:17 AM	20.2917	20.3	20.265	20.27	54680
5/5/2016	10:18 AM	20.31	20.31	20.29	20.3	33092
5/5/2016	10:19 AM	20.33	20.33	20.31	20.3113	5900
5/5/2016	10:20 AM	20.32	20.339	20.305	20.33	11800
5/5/2016	10:21 AM	20.36	20.36	20.32	20.32	13778
5/5/2016	10:22 AM	20.38	20.38	20.35	20.35	6760
5/5/2016	10:23 AM	20.4	20.43	20.37	20.37	24963
5/5/2016	10:24 AM	20.39	20.42	20.385	20.39	9009
5/5/2016	10:25 AM	20.4	20.41	20.38	20.4	18598
5/5/2016	10:26 AM	20.39	20.406	20.39	20.4	9200
5/5/2016	10:27 AM	20.43	20.43	20.39	20.39	17336
5/5/2016	10:28 AM	20.49	20.495	20.44	20.44	41006
5/5/2016	10:29 AM	20.51	20.51	20.47	20.49	10611
5/5/2016	10:30 AM	20.4801	20.53	20.4801	20.51	33172
5/5/2016	10:31 AM	20.48	20.5	20.47	20.49	14412
5/5/2016	10:32 AM	20.46	20.4806	20.45	20.48	7020
5/5/2016	10:33 AM	20.465	20.5	20.465	20.4961	13600
5/5/2016	10:34 AM	20.4541	20.47	20.4538	20.46	15813
5/5/2016	10:35 AM	20.44	20.458	20.44	20.45	2400
5/5/2016	10:36 AM	20.43	20.46	20.42	20.45	5293
5/5/2016	10:37 AM	20.43	20.44	20.42	20.43	7047
5/5/2016	10:38 AM	20.4667	20.485	20.457	20.46	16616
5/5/2016	10:39 AM	20.4362	20.48	20.4362	20.46	4043
5/5/2016	10:40 AM	20.44	20.47	20.44	20.45	8100
5/5/2016	10:41 AM	20.5	20.5	20.46	20.46	16930
5/5/2016	10:42 AM	20.4901	20.54	20.4901	20.5	52387
5/5/2016	10:43 AM	20.46	20.5	20.46	20.5	16703
5/5/2016	10:44 AM	20.46	20.46	20.44	20.45	35121
5/5/2016	10:45 AM	20.391	20.43	20.391	20.43	31611
5/5/2016	10:46 AM	20.42	20.44	20.4	20.4	16109
5/5/2016	10:47 AM	20.4	20.4	20.37	20.4	14085
5/5/2016	10:48 AM	20.4	20.42	20.4	20.41	15509
5/5/2016	10:49 AM	20.42	20.43	20.41	20.41	6275
5/5/2016	10:50 AM	20.41	20.43	20.3932	20.43	6480
5/5/2016	10:51 AM	20.39	20.41	20.39	20.41	5514
5/5/2016	10:52 AM	20.41	20.41	20.39	20.39	3134
5/5/2016	10:53 AM	20.41	20.415	20.4	20.4	7300
5/5/2016	10:54 AM	20.4	20.44	20.4	20.41	3356
5/5/2016	10:55 AM	20.37	20.41	20.37	20.399	12600
5/5/2016	10:56 AM	20.38	20.39	20.37	20.37	15799
5/5/2016	10:57 AM	20.37	20.4	20.37	20.4	9864
5/5/2016	10:58 AM	20.37	20.3701	20.35	20.35	4264
5/5/2016	10:59 AM	20.35	20.37	20.3401	20.37	3045
5/5/2016	11:00 AM	20.35	20.36	20.34	20.34	7820
5/5/2016	11:01 AM	20.33	20.35	20.33	20.35	23409
5/5/2016	11:02 AM	20.37	20.37	20.33	20.33	5868
5/5/2016	11:03 AM	20.35	20.3636	20.33	20.3636	21260
5/5/2016	11:04 AM	20.35	20.35	20.34	20.34	5968
5/5/2016	11:05 AM	20.36	20.39	20.35	20.35	29082
5/5/2016	11:06 AM	20.37	20.38	20.36	20.36	6311
5/5/2016	11:07 AM	20.36	20.37	20.3463	20.37	14122
5/5/2016	11:08 AM	20.39	20.39	20.36	20.37	13726
5/5/2016	11:09 AM	20.4	20.4	20.37	20.37	11568
5/5/2016	11:10 AM	20.39	20.4	20.39	20.4	6300
5/5/2016	11:11 AM	20.39	20.39	20.38	20.39	7320
5/5/2016	11:12 AM	20.38	20.39	20.38	20.39	3679
5/5/2016	11:13 AM	20.3599	20.38	20.35	20.379	9273
5/5/2016	11:14 AM	20.36	20.3625	20.35	20.36	3676
5/5/2016	11:15 AM	20.39	20.39	20.36	20.36	9027
5/5/2016	11:16 AM	20.38	20.39	20.38	20.39	6700
5/5/2016	11:17 AM	20.37	20.39	20.37	20.37	2550
5/5/2016	11:18 AM	20.34	20.375	20.34	20.375	13834
5/5/2016	11:19 AM	20.3	20.34	20.29	20.34	25856
5/5/2016	11:20 AM	20.29	20.3	20.28	20.3	4681
5/5/2016	11:21 AM	20.3	20.31	20.2935	20.2935	6315
5/5/2016	11:22 AM	20.34	20.34	20.294	20.3099	39730
5/5/2016	11:23 AM	20.43	20.43	20.3365	20.3365	43694
5/5/2016	11:24 AM	20.445	20.445	20.4	20.42	3276
5/5/2016	11:25 AM	20.46	20.46	20.43	20.44	22300
5/5/2016	11:26 AM	20.43	20.47	20.43	20.47	12485
5/5/2016	11:27 AM	20.44	20.45	20.44	20.45	600
5/5/2016	11:28 AM	20.44	20.4463	20.4299	20.44	20519
5/5/2016	11:29 AM	20.45	20.45	20.43	20.44	1092
5/5/2016	11:30 AM	20.44	20.45	20.437	20.45	9739
5/5/2016	11:31 AM	20.411	20.43	20.41	20.43	5560
5/5/2016	11:32 AM	20.38	20.4	20.38	20.4	4050
5/5/2016	11:33 AM	20.38	20.4	20.38	20.39	4212
5/5/2016	11:34 AM	20.3665	20.3665	20.3665	20.3665	400
5/5/2016	11:35 AM	20.37	20.3999	20.37	20.38	9100
5/5/2016	11:36 AM	20.28	20.305	20.26	20.2971	11535
5/5/2016	11:37 AM	20.2899	20.29	20.2762	20.29	11319
5/5/2016	11:38 AM	20.2635	20.28	20.26	20.28	11340
5/5/2016	11:39 AM	20.2799	20.2799	20.26	20.2674	11364
5/5/2016	11:40 AM	20.23	20.279	20.23	20.279	96308
5/5/2016	11:41 AM	20.2499	20.25	20.2224	20.2224	31571
5/5/2016	11:42 AM	20.241	20.249	20.24	20.249	3500
5/5/2016	11:43 AM	20.239	20.25	20.23	20.25	5500
5/5/2016	11:44 AM	20.21	20.23	20.2	20.23	31512
5/5/2016	11:45 AM	20.19	20.2101	20.19	20.2101	30376
5/5/2016	11:46 AM	20.19	20.2	20.176	20.18	25095
5/5/2016	11:47 AM	20.21	20.21	20.1801	20.19	8800
5/5/2016	11:48 AM	20.19	20.2	20.19	20.19	19340
5/5/2016	11:49 AM	20.22	20.22	20.19	20.2	1700
5/5/2016	11:50 AM	20.22	20.23	20.22	20.22	27459
5/5/2016	11:51 AM	20.2163	20.23	20.21	20.22	7104
5/5/2016	11:52 AM	20.23	20.23	20.22	20.22	12305
5/5/2016	11:53 AM	20.2501	20.2586	20.24	20.24	14556
5/5/2016	11:54 AM	20.2465	20.2505	20.2465	20.25	5827
5/5/2016	11:55 AM	20.26	20.26	20.25	20.25	1200
5/5/2016	11:56 AM	20.27	20.28	20.251	20.251	2424
5/5/2016	11:57 AM	20.24	20.28	20.24	20.28	18241
5/5/2016	11:58 AM	20.26	20.26	20.2485	20.25	15051
5/5/2016	11:59 AM	20.27	20.27	20.26	20.26	1000
5/5/2016	12:00 PM	20.26	20.27	20.26	20.27	3353
5/5/2016	12:01 PM	20.25	20.26	20.2301	20.26	6500
5/5/2016	12:02 PM	20.27	20.27	20.24	20.245	32690
5/5/2016	12:03 PM	20.26	20.27	20.26	20.27	13284
5/5/2016	12:04 PM	20.25	20.25	20.25	20.25	1329
5/5/2016	12:05 PM	20.26	20.26	20.25	20.26	2200
5/5/2016	12:06 PM	20.25	20.26	20.25	20.26	5792
5/5/2016	12:07 PM	20.23	20.25	20.22	20.25	14146
5/5/2016	12:08 PM	20.235	20.24	20.23	20.24	4851
5/5/2016	12:09 PM	20.26	20.26	20.24	20.24	32762
5/5/2016	12:10 PM	20.3	20.31	20.25	20.2601	21618
5/5/2016	12:11 PM	20.28	20.3099	20.28	20.3099	8668
5/5/2016	12:12 PM	20.3	20.3	20.29	20.29	4409
5/5/2016	12:13 PM	20.27	20.29	20.26	20.29	5453
5/5/2016	12:14 PM	20.26	20.27	20.26	20.27	1400
5/5/2016	12:15 PM	20.269	20.269	20.269	20.269	1000
5/5/2016	12:16 PM	20.26	20.26	20.26	20.26	1100
5/5/2016	12:17 PM	20.26	20.27	20.26	20.27	12200
5/5/2016	12:18 PM	20.24	20.27	20.24	20.2662	2975
5/5/2016	12:19 PM	20.3	20.3	20.249	20.249	4929
5/5/2016	12:20 PM	20.3	20.3	20.28	20.29	5100
5/5/2016	12:21 PM	20.29	20.29	20.28	20.29	3002
5/5/2016	12:22 PM	20.32	20.32	20.28	20.28	10721
5/5/2016	12:23 PM	20.34	20.34	20.32	20.33	23650
5/5/2016	12:24 PM	20.32	20.34	20.32	20.3238	10709
5/5/2016	12:25 PM	20.32	20.32	20.32	20.32	100
5/5/2016	12:26 PM	20.3336	20.34	20.32	20.32	4698
5/5/2016	12:27 PM	20.31	20.318	20.31	20.31	14886
5/5/2016	12:28 PM	20.33	20.33	20.32	20.32	5281
5/5/2016	12:29 PM	20.325	20.34	20.325	20.34	2100
5/5/2016	12:30 PM	20.32	20.32	20.315	20.32	2714
5/5/2016	12:31 PM	20.33	20.34	20.33	20.33	1700
5/5/2016	12:32 PM	20.36	20.36	20.33	20.34	48055
5/5/2016	12:33 PM	20.36	20.3699	20.35	20.36	15162
5/5/2016	12:34 PM	20.343	20.365	20.33	20.365	11331
5/5/2016	12:35 PM	20.33	20.3499	20.33	20.3499	650
5/5/2016	12:36 PM	20.34	20.35	20.34	20.35	4143
5/5/2016	12:37 PM	20.35	20.35	20.34	20.35	4480
5/5/2016	12:38 PM	20.33	20.34	20.321	20.34	1339
5/5/2016	12:39 PM	20.342	20.35	20.33	20.33	1250
5/5/2016	12:40 PM	20.35	20.36	20.35	20.3553	11749
5/5/2016	12:41 PM	20.3305	20.35	20.3305	20.35	12059
5/5/2016	12:42 PM	20.3499	20.35	20.34	20.34	9272
5/5/2016	12:43 PM	20.36	20.36	20.35	20.35	10895
5/5/2016	12:44 PM	20.36	20.3676	20.3575	20.3601	19350
5/5/2016	12:45 PM	20.34	20.36	20.34	20.36	1814
5/5/2016	12:46 PM	20.39	20.39	20.34	20.34	11200
5/5/2016	12:47 PM	20.36	20.38	20.36	20.38	4282
5/5/2016	12:48 PM	20.36	20.3601	20.3537	20.36	7455
5/5/2016	12:49 PM	20.37	20.37	20.36	20.369	3236
5/5/2016	12:50 PM	20.35	20.3573	20.35	20.3573	843
5/5/2016	12:51 PM	20.35	20.35	20.34	20.35	1200
5/5/2016	12:52 PM	20.35	20.35	20.34	20.35	10905
5/5/2016	12:53 PM	20.331	20.34	20.33	20.34	5430
5/5/2016	12:54 PM	20.34	20.34	20.33	20.34	12413
5/5/2016	12:55 PM	20.33	20.34	20.33	20.34	1300
5/5/2016	12:56 PM	20.34	20.34	20.33	20.34	5197
5/5/2016	12:57 PM	20.33	20.35	20.33	20.34	16517
5/5/2016	12:58 PM	20.33	20.3399	20.33	20.33	4045
5/5/2016	12:59 PM	20.34	20.34	20.33	20.34	3717
5/5/2016	1:00 PM	20.37	20.37	20.339	20.339	6098
5/5/2016	1:01 PM	20.36	20.36	20.36	20.36	2134
5/5/2016	1:02 PM	20.37	20.37	20.36	20.36	14383
5/5/2016	1:03 PM	20.4	20.4	20.38	20.39	5631
5/5/2016	1:04 PM	20.39	20.4035	20.39	20.4035	6816
5/5/2016	1:05 PM	20.41	20.41	20.39	20.39	750
5/5/2016	1:06 PM	20.39	20.41	20.3863	20.4	15173
5/5/2016	1:07 PM	20.41	20.41	20.39	20.39	4158
5/5/2016	1:08 PM	20.425	20.43	20.41	20.42	16451
5/5/2016	1:09 PM	20.41	20.43	20.4063	20.43	1300
5/5/2016	1:10 PM	20.44	20.44	20.42	20.42	6756
5/5/2016	1:11 PM	20.4758	20.48	20.45	20.45	15594
5/5/2016	1:12 PM	20.4701	20.4927	20.47	20.48	18696
5/5/2016	1:13 PM	20.48	20.485	20.4763	20.4763	16935
5/5/2016	1:14 PM	20.49	20.49	20.46	20.4674	11600
5/5/2016	1:15 PM	20.51	20.52	20.5	20.5	13651
5/5/2016	1:16 PM	20.53	20.55	20.5105	20.52	17312
5/5/2016	1:17 PM	20.56	20.57	20.53	20.54	84289
5/5/2016	1:18 PM	20.55	20.565	20.54	20.56	3314
5/5/2016	1:19 PM	20.54	20.55	20.53	20.55	8330
5/5/2016	1:20 PM	20.521	20.55	20.52	20.54	17154
5/5/2016	1:21 PM	20.55	20.55	20.52	20.52	10971
5/5/2016	1:22 PM	20.6	20.6	20.55	20.55	66341
5/5/2016	1:23 PM	20.6158	20.6158	20.59	20.61	27982
5/5/2016	1:24 PM	20.62	20.6499	20.62	20.62	23432
5/5/2016	1:25 PM	20.64	20.64	20.619	20.625	29389
5/5/2016	1:26 PM	20.6164	20.65	20.6164	20.65	35960
5/5/2016	1:27 PM	20.6	20.6199	20.59	20.6039	39908
5/5/2016	1:28 PM	20.618	20.62	20.61	20.6163	12586
5/5/2016	1:29 PM	20.63	20.64	20.6101	20.62	40229
5/5/2016	1:30 PM	20.62	20.6299	20.61	20.62	31164
5/5/2016	1:31 PM	20.59	20.62	20.585	20.6101	16937
5/5/2016	1:32 PM	20.6	20.62	20.59	20.6	27706
5/5/2016	1:33 PM	20.581	20.59	20.58	20.59	17706
5/5/2016	1:34 PM	20.61	20.61	20.59	20.59	22733
5/5/2016	1:35 PM	20.64	20.64	20.61	20.62	12031
5/5/2016	1:36 PM	20.63	20.65	20.63	20.64	17300
5/5/2016	1:37 PM	20.6599	20.6601	20.63	20.63	25686
5/5/2016	1:38 PM	20.66	20.6601	20.64	20.6601	9165
5/5/2016	1:39 PM	20.659	20.67	20.6574	20.67	24589
5/5/2016	1:40 PM	20.6363	20.659	20.6314	20.659	10570
5/5/2016	1:41 PM	20.63	20.63	20.62	20.63	7488
5/5/2016	1:42 PM	20.6099	20.63	20.6075	20.63	6661
5/5/2016	1:43 PM	20.61	20.615	20.6	20.6128	5453
5/5/2016	1:44 PM	20.6	20.6001	20.6	20.6001	9835
5/5/2016	1:45 PM	20.61	20.61	20.6	20.6	1673
5/5/2016	1:46 PM	20.6	20.61	20.59	20.61	13600
5/5/2016	1:47 PM	20.59	20.61	20.59	20.6	9682
5/5/2016	1:48 PM	20.61	20.61	20.6	20.6	4800
5/5/2016	1:49 PM	20.62	20.62	20.6075	20.6075	3046
5/5/2016	1:50 PM	20.63	20.63	20.615	20.62	25705
5/5/2016	1:51 PM	20.6	20.63	20.6	20.63	19166
5/5/2016	1:52 PM	20.61	20.615	20.6	20.6	6070
5/5/2016	1:53 PM	20.6062	20.62	20.6062	20.62	4067
5/5/2016	1:54 PM	20.58	20.6	20.58	20.6	7910
5/5/2016	1:55 PM	20.61	20.61	20.59	20.59	4100
5/5/2016	1:56 PM	20.63	20.65	20.62	20.62	6432
5/5/2016	1:57 PM	20.6251	20.63	20.6251	20.63	3040
5/5/2016	1:58 PM	20.5999	20.6	20.59	20.6	8808
5/5/2016	1:59 PM	20.59	20.5999	20.59	20.5999	5500
5/5/2016	2:00 PM	20.5863	20.6	20.58	20.58	2650
5/5/2016	2:01 PM	20.63	20.64	20.59	20.59	16963
5/5/2016	2:02 PM	20.6	20.6358	20.6	20.63	13800
5/5/2016	2:03 PM	20.5897	20.63	20.58	20.6	12500
5/5/2016	2:04 PM	20.57	20.59	20.57	20.59	14200
5/5/2016	2:05 PM	20.5537	20.57	20.545	20.57	14612
5/5/2016	2:06 PM	20.56	20.56	20.54	20.56	9702
5/5/2016	2:07 PM	20.5501	20.56	20.5501	20.56	4000
5/5/2016	2:08 PM	20.54	20.56	20.54	20.5463	6616
5/5/2016	2:09 PM	20.5239	20.54	20.52	20.54	8840
5/5/2016	2:10 PM	20.5237	20.53	20.52	20.53	9080
5/5/2016	2:11 PM	20.51	20.51	20.5	20.51	4400
5/5/2016	2:12 PM	20.53	20.53	20.51	20.5199	2343
5/5/2016	2:13 PM	20.53	20.55	20.52	20.54	15894
5/5/2016	2:14 PM	20.52	20.525	20.5126	20.52	7312
5/5/2016	2:15 PM	20.51	20.525	20.51	20.525	7757
5/5/2016	2:16 PM	20.5	20.51	20.5	20.51	13192
5/5/2016	2:17 PM	20.53	20.53	20.51	20.51	2342
5/5/2016	2:18 PM	20.52	20.5211	20.52	20.52	2400
5/5/2016	2:19 PM	20.5489	20.55	20.51	20.51	10618
5/5/2016	2:20 PM	20.58	20.59	20.55	20.55	26439
5/5/2016	2:21 PM	20.565	20.57	20.565	20.57	3915
5/5/2016	2:22 PM	20.5209	20.55	20.519	20.55	17914
5/5/2016	2:23 PM	20.5401	20.5401	20.53	20.53	2600
5/5/2016	2:24 PM	20.52	20.54	20.52	20.54	4800
5/5/2016	2:25 PM	20.51	20.51	20.49	20.51	49897
5/5/2016	2:26 PM	20.53	20.53	20.5	20.5	7451
5/5/2016	2:27 PM	20.505	20.53	20.505	20.53	7811
5/5/2016	2:28 PM	20.52	20.52	20.51	20.51	2100
5/5/2016	2:29 PM	20.52	20.53	20.52	20.53	3456
5/5/2016	2:30 PM	20.53	20.53	20.5201	20.5201	400
5/5/2016	2:31 PM	20.5272	20.53	20.52	20.53	3301
5/5/2016	2:32 PM	20.52	20.52	20.5162	20.52	5807
5/5/2016	2:33 PM	20.54	20.54	20.51	20.52	1595
5/5/2016	2:34 PM	20.52	20.54	20.52	20.54	1380
5/5/2016	2:35 PM	20.54	20.5499	20.52	20.52	4813
5/5/2016	2:36 PM	20.52	20.54	20.52	20.536	3500
5/5/2016	2:37 PM	20.55	20.55	20.52	20.52	5130
5/5/2016	2:38 PM	20.54	20.55	20.54	20.55	1100
5/5/2016	2:39 PM	20.53	20.53	20.53	20.53	100
5/5/2016	2:40 PM	20.542	20.55	20.53	20.55	7660
5/5/2016	2:41 PM	20.5499	20.55	20.54	20.54	600
5/5/2016	2:42 PM	20.48	20.54	20.48	20.54	11996
5/5/2016	2:43 PM	20.48	20.48	20.4699	20.47	13168
5/5/2016	2:44 PM	20.49	20.5	20.48	20.48	4784
5/5/2016	2:45 PM	20.451	20.5	20.451	20.5	1958
5/5/2016	2:46 PM	20.45	20.47	20.44	20.4601	18522
5/5/2016	2:47 PM	20.4399	20.46	20.435	20.4401	10364
5/5/2016	2:48 PM	20.4742	20.48	20.42	20.43	14900
5/5/2016	2:49 PM	20.45	20.49	20.45	20.4701	11614
5/5/2016	2:50 PM	20.47	20.47	20.45	20.46	500
5/5/2016	2:51 PM	20.4628	20.48	20.46	20.48	17141
5/5/2016	2:52 PM	20.47	20.4799	20.4699	20.4728	3238
5/5/2016	2:53 PM	20.4708	20.4999	20.4708	20.485	2476
5/5/2016	2:54 PM	20.4863	20.4863	20.4799	20.48	809
5/5/2016	2:55 PM	20.5	20.5011	20.48	20.49	1600
5/5/2016	2:56 PM	20.4763	20.51	20.4742	20.51	1100
5/5/2016	2:57 PM	20.51	20.51	20.48	20.48	4824
5/5/2016	2:58 PM	20.509	20.51	20.509	20.51	200
5/5/2016	2:59 PM	20.51	20.5185	20.5099	20.5185	2700
5/5/2016	3:00 PM	20.5701	20.575	20.5101	20.5101	6850
5/5/2016	3:01 PM	20.5856	20.59	20.58	20.58	5370
5/5/2016	3:02 PM	20.57	20.58	20.56	20.58	8216
5/5/2016	3:03 PM	20.61	20.61	20.57	20.57	6968
5/5/2016	3:04 PM	20.6	20.61	20.591	20.61	13612
5/5/2016	3:05 PM	20.5901	20.615	20.5901	20.61	10946
5/5/2016	3:06 PM	20.62	20.6299	20.59	20.59	7641
5/5/2016	3:07 PM	20.6	20.63	20.6	20.629	3535
5/5/2016	3:08 PM	20.61	20.63	20.6	20.61	16651
5/5/2016	3:09 PM	20.6	20.61	20.6	20.6	5358
5/5/2016	3:10 PM	20.6	20.605	20.59	20.6	15021
5/5/2016	3:11 PM	20.58	20.61	20.58	20.6	23380
5/5/2016	3:12 PM	20.58	20.6	20.57	20.57	12570
5/5/2016	3:13 PM	20.58	20.59	20.57	20.58	6390
5/5/2016	3:14 PM	20.56	20.59	20.55	20.59	20205
5/5/2016	3:15 PM	20.56	20.56	20.55	20.56	11866
5/5/2016	3:16 PM	20.57	20.57	20.56	20.56	2897
5/5/2016	3:17 PM	20.586	20.586	20.56	20.57	8308
5/5/2016	3:18 PM	20.59	20.59	20.57	20.58	5873
5/5/2016	3:19 PM	20.61	20.62	20.6	20.6	17851
5/5/2016	3:20 PM	20.57	20.62	20.56	20.615	18975
5/5/2016	3:21 PM	20.56	20.5601	20.56	20.56	10623
5/5/2016	3:22 PM	20.55	20.5765	20.55	20.56	7100
5/5/2016	3:23 PM	20.5301	20.5356	20.5209	20.53	13343
5/5/2016	3:24 PM	20.5276	20.53	20.525	20.53	25631
5/5/2016	3:25 PM	20.4901	20.54	20.49	20.53	121437
5/5/2016	3:26 PM	20.52	20.524	20.49	20.494	18811
5/5/2016	3:27 PM	20.5336	20.55	20.51	20.513	48710
5/5/2016	3:28 PM	20.53	20.54	20.53	20.54	3750
5/5/2016	3:29 PM	20.53	20.5499	20.53	20.53	6017
5/5/2016	3:30 PM	20.52	20.535	20.505	20.53	53514
5/5/2016	3:31 PM	20.53	20.54	20.5166	20.5166	19258
5/5/2016	3:32 PM	20.5475	20.55	20.53	20.53	5242
5/5/2016	3:33 PM	20.53	20.54	20.52	20.54	11657
5/5/2016	3:34 PM	20.55	20.55	20.52	20.53	2703
5/5/2016	3:35 PM	20.53	20.55	20.53	20.55	5989
5/5/2016	3:36 PM	20.55	20.55	20.52	20.53	4987
5/5/2016	3:37 PM	20.55	20.565	20.54	20.55	52292
5/5/2016	3:38 PM	20.56	20.56	20.55	20.56	5780
5/5/2016	3:39 PM	20.5899	20.59	20.55	20.5599	19710
5/5/2016	3:40 PM	20.56	20.6	20.555	20.6	26981
5/5/2016	3:41 PM	20.545	20.56	20.54	20.55	18811
5/5/2016	3:42 PM	20.52	20.55	20.52	20.55	55412
5/5/2016	3:43 PM	20.53	20.54	20.52	20.52	16090
5/5/2016	3:44 PM	20.54	20.55	20.54	20.54	3351
5/5/2016	3:45 PM	20.54	20.56	20.53	20.53	44117
5/5/2016	3:46 PM	20.54	20.54	20.51	20.53	6707
5/5/2016	3:47 PM	20.52	20.559	20.52	20.54	28795
5/5/2016	3:48 PM	20.53	20.53	20.5163	20.52	5422
5/5/2016	3:49 PM	20.545	20.55	20.52	20.53	20708
5/5/2016	3:50 PM	20.56	20.57	20.54	20.545	71311
5/5/2016	3:51 PM	20.565	20.57	20.54	20.56	25332
5/5/2016	3:52 PM	20.59	20.59	20.5601	20.5613	10587
5/5/2016	3:53 PM	20.58	20.59	20.571	20.59	25086
5/5/2016	3:54 PM	20.57	20.59	20.57	20.58	25272
5/5/2016	3:55 PM	20.58	20.59	20.5701	20.58	24302
5/5/2016	3:56 PM	20.59	20.61	20.59	20.59	58951
5/5/2016	3:57 PM	20.5708	20.595	20.57	20.595	20361
5/5/2016	3:58 PM	20.56	20.585	20.56	20.585	24953
5/5/2016	3:59 PM	20.5792	20.58	20.55	20.57	10629
5/5/2016	4:00 PM	20.55	20.58	20.53	20.58	56219
5/6/2016	9:31 AM	20.83	20.85	20.78	20.85	81975
5/6/2016	9:32 AM	20.77	20.82	20.77	20.82	37198
5/6/2016	9:33 AM	20.74	20.775	20.7081	20.7735	81038
5/6/2016	9:34 AM	20.73	20.75	20.71	20.75	28112
5/6/2016	9:35 AM	20.76	20.76	20.7158	20.7244	37279
5/6/2016	9:36 AM	20.6961	20.759	20.69	20.759	40562
5/6/2016	9:37 AM	20.71	20.7399	20.69	20.6999	28447
5/6/2016	9:38 AM	20.7001	20.73	20.69	20.73	29086
5/6/2016	9:39 AM	20.6	20.72	20.56	20.71	46812
5/6/2016	9:40 AM	20.58	20.5938	20.5	20.5938	79562
5/6/2016	9:41 AM	20.53	20.5684	20.53	20.565	10496
5/6/2016	9:42 AM	20.46	20.54	20.42	20.54	98799
5/6/2016	9:43 AM	20.48	20.489	20.4168	20.45	35746
5/6/2016	9:44 AM	20.481	20.5095	20.47	20.48	29218
5/6/2016	9:45 AM	20.519	20.5362	20.471	20.4899	34400
5/6/2016	9:46 AM	20.54	20.54	20.51	20.51	20200
5/6/2016	9:47 AM	20.59	20.6	20.5362	20.54	21715
5/6/2016	9:48 AM	20.595	20.6099	20.579	20.59	22755
5/6/2016	9:49 AM	20.58	20.5895	20.56	20.5895	14103
5/6/2016	9:50 AM	20.64	20.64	20.58	20.5862	159587
5/6/2016	9:51 AM	20.569	20.66	20.569	20.64	16348
5/6/2016	9:52 AM	20.6	20.61	20.5799	20.5799	25452
5/6/2016	9:53 AM	20.63	20.6601	20.59	20.59	22000
5/6/2016	9:54 AM	20.62	20.64	20.61	20.64	18589
5/6/2016	9:55 AM	20.6	20.61	20.59	20.6001	17223
5/6/2016	9:56 AM	20.64	20.64	20.59	20.59	17000
5/6/2016	9:57 AM	20.651	20.6674	20.62	20.63	16917
5/6/2016	9:58 AM	20.647	20.67	20.6399	20.67	40800
5/6/2016	9:59 AM	20.71	20.71	20.6499	20.6499	23605
5/6/2016	10:00 AM	20.67	20.7	20.67	20.7	28630
5/6/2016	10:01 AM	20.7089	20.7089	20.66	20.6762	6847
5/6/2016	10:02 AM	20.7	20.72	20.7	20.71	16182
5/6/2016	10:03 AM	20.68	20.72	20.67	20.705	10864
5/6/2016	10:04 AM	20.639	20.68	20.63	20.68	9170
5/6/2016	10:05 AM	20.63	20.64	20.62	20.63	14353
5/6/2016	10:06 AM	20.64	20.66	20.63	20.63	20694
5/6/2016	10:07 AM	20.62	20.66	20.6001	20.65	24139
5/6/2016	10:08 AM	20.54	20.6	20.53	20.6	176760
5/6/2016	10:09 AM	20.55	20.5601	20.54	20.54	15769
5/6/2016	10:10 AM	20.5699	20.5699	20.54	20.54	32292
5/6/2016	10:11 AM	20.56	20.58	20.5499	20.5564	9217
5/6/2016	10:12 AM	20.62	20.62	20.56	20.56	61400
5/6/2016	10:13 AM	20.65	20.6599	20.61	20.62	108144
5/6/2016	10:14 AM	20.65	20.65	20.635	20.64	5714
5/6/2016	10:15 AM	20.675	20.675	20.63	20.6425	8277
5/6/2016	10:16 AM	20.66	20.68	20.66	20.68	5600
5/6/2016	10:17 AM	20.689	20.71	20.66	20.66	10546
5/6/2016	10:18 AM	20.6899	20.69	20.67	20.69	3300
5/6/2016	10:19 AM	20.69	20.69	20.66	20.68	15200
5/6/2016	10:20 AM	20.7	20.71	20.68	20.69	27018
5/6/2016	10:21 AM	20.756	20.756	20.72	20.72	47340
5/6/2016	10:22 AM	20.7365	20.7662	20.7365	20.7662	17656
5/6/2016	10:23 AM	20.72	20.75	20.71	20.7467	12302
5/6/2016	10:24 AM	20.78	20.78	20.72	20.74	64185
5/6/2016	10:25 AM	20.8	20.82	20.781	20.781	75998
5/6/2016	10:26 AM	20.776	20.82	20.776	20.8	20173
5/6/2016	10:27 AM	20.765	20.7764	20.755	20.7764	12570
5/6/2016	10:28 AM	20.76	20.7762	20.75	20.76	18008
5/6/2016	10:29 AM	20.7699	20.7699	20.75	20.75	1804
5/6/2016	10:30 AM	20.7289	20.76	20.7201	20.76	23388
5/6/2016	10:31 AM	20.765	20.769	20.75	20.75	10020
5/6/2016	10:32 AM	20.74	20.75	20.74	20.75	1169
5/6/2016	10:33 AM	20.7	20.72	20.685	20.72	20460
5/6/2016	10:34 AM	20.688	20.7	20.67	20.7	11186
5/6/2016	10:35 AM	20.7	20.7	20.69	20.69	2998
5/6/2016	10:36 AM	20.72	20.72	20.7001	20.71	6959
5/6/2016	10:37 AM	20.7561	20.76	20.73	20.73	24319
5/6/2016	10:38 AM	20.84	20.84	20.7799	20.7799	31570
5/6/2016	10:39 AM	20.83	20.8468	20.83	20.8468	22991
5/6/2016	10:40 AM	20.83	20.8458	20.8201	20.831	16234
5/6/2016	10:41 AM	20.83	20.84	20.82	20.8256	25500
5/6/2016	10:42 AM	20.841	20.85	20.815	20.82	66787
5/6/2016	10:43 AM	20.86	20.86	20.835	20.84	33693
5/6/2016	10:44 AM	20.82	20.87	20.81	20.87	22845
5/6/2016	10:45 AM	20.83	20.84	20.82	20.83	9003
5/6/2016	10:46 AM	20.8799	20.8801	20.83	20.8364	20573
5/6/2016	10:47 AM	20.88	20.91	20.86	20.86	30357
5/6/2016	10:48 AM	20.903	20.91	20.8761	20.88	20402
5/6/2016	10:49 AM	20.867	20.905	20.85	20.905	20839
5/6/2016	10:50 AM	20.8899	20.89	20.851	20.8692	13695
5/6/2016	10:51 AM	20.86	20.9	20.86	20.8999	10347
5/6/2016	10:52 AM	20.9	20.9	20.8636	20.8636	18121
5/6/2016	10:53 AM	20.8572	20.895	20.85	20.8899	10188
5/6/2016	10:54 AM	20.87	20.87	20.85	20.855	15254
5/6/2016	10:55 AM	20.85	20.901	20.85	20.87	35135
5/6/2016	10:56 AM	20.83	20.85	20.83	20.84	29500
5/6/2016	10:57 AM	20.85	20.86	20.83	20.83	25523
5/6/2016	10:58 AM	20.8805	20.8966	20.8564	20.8564	9585
5/6/2016	10:59 AM	20.85	20.8666	20.85	20.862	3800
5/6/2016	11:00 AM	20.85	20.86	20.839	20.86	6820
5/6/2016	11:01 AM	20.84	20.87	20.81	20.87	7000
5/6/2016	11:02 AM	20.8	20.84	20.79	20.84	13800
5/6/2016	11:03 AM	20.81	20.825	20.81	20.82	3500
5/6/2016	11:04 AM	20.827	20.83	20.827	20.83	6989
5/6/2016	11:05 AM	20.84	20.84	20.81	20.83	12966
5/6/2016	11:06 AM	20.83	20.833	20.8115	20.83	7559
5/6/2016	11:07 AM	20.83	20.83	20.82	20.8299	2540
5/6/2016	11:08 AM	20.83	20.83	20.805	20.82	5872
5/6/2016	11:09 AM	20.7921	20.82	20.7921	20.82	19157
5/6/2016	11:10 AM	20.84	20.84	20.79	20.793	14311
5/6/2016	11:11 AM	20.79	20.84	20.79	20.84	26809
5/6/2016	11:12 AM	20.79	20.8	20.77	20.79	40032
5/6/2016	11:13 AM	20.7799	20.78	20.75	20.78	15587
5/6/2016	11:14 AM	20.77	20.7899	20.77	20.7736	14271
5/6/2016	11:15 AM	20.77	20.775	20.76	20.76	7008
5/6/2016	11:16 AM	20.74	20.773	20.73	20.773	60212
5/6/2016	11:17 AM	20.75	20.76	20.72	20.73	19595
5/6/2016	11:18 AM	20.75	20.7599	20.74	20.74	12764
5/6/2016	11:19 AM	20.7061	20.735	20.69	20.73	72131
5/6/2016	11:20 AM	20.7101	20.72	20.71	20.71	6687
5/6/2016	11:21 AM	20.681	20.7041	20.681	20.7	17343
5/6/2016	11:22 AM	20.67	20.69	20.67	20.68	19424
5/6/2016	11:23 AM	20.69	20.7	20.68	20.68	10909
5/6/2016	11:24 AM	20.68	20.6801	20.6501	20.6799	16592
5/6/2016	11:25 AM	20.6891	20.71	20.6811	20.6811	21576
5/6/2016	11:26 AM	20.68	20.69	20.67	20.68	14800
5/6/2016	11:27 AM	20.7	20.71	20.6805	20.699	33893
5/6/2016	11:28 AM	20.686	20.69	20.67	20.69	7100
5/6/2016	11:29 AM	20.67	20.6899	20.66	20.6862	12993
5/6/2016	11:30 AM	20.68	20.69	20.67	20.67	6873
5/6/2016	11:31 AM	20.71	20.71	20.67	20.67	2915
5/6/2016	11:32 AM	20.6899	20.72	20.6899	20.72	19033
5/6/2016	11:33 AM	20.69	20.69	20.68	20.68	3741
5/6/2016	11:34 AM	20.68	20.71	20.68	20.7	7724
5/6/2016	11:35 AM	20.73	20.73	20.6972	20.7	4840
5/6/2016	11:36 AM	20.73	20.75	20.729	20.729	19348
5/6/2016	11:37 AM	20.7299	20.73	20.72	20.73	9740
5/6/2016	11:38 AM	20.73	20.73	20.72	20.72	5147
5/6/2016	11:39 AM	20.71	20.7399	20.71	20.7199	10437
5/6/2016	11:40 AM	20.7299	20.7299	20.72	20.72	14229
5/6/2016	11:41 AM	20.73	20.73	20.7295	20.7295	8800
5/6/2016	11:42 AM	20.738	20.7461	20.73	20.73	7800
5/6/2016	11:43 AM	20.74	20.74	20.73	20.7378	4000
5/6/2016	11:44 AM	20.75	20.75	20.74	20.74	1340
5/6/2016	11:45 AM	20.751	20.751	20.73	20.75	30950
5/6/2016	11:46 AM	20.75	20.75	20.7462	20.7462	8450
5/6/2016	11:47 AM	20.77	20.7711	20.75	20.75	12598
5/6/2016	11:48 AM	20.78	20.78	20.7661	20.7661	17350
5/6/2016	11:49 AM	20.79	20.79	20.78	20.79	5287
5/6/2016	11:50 AM	20.818	20.818	20.79	20.79	60074
5/6/2016	11:51 AM	20.81	20.82	20.81	20.82	8060
5/6/2016	11:52 AM	20.8299	20.8299	20.81	20.81	18350
5/6/2016	11:53 AM	20.81	20.829	20.81	20.829	8960
5/6/2016	11:54 AM	20.83	20.84	20.81	20.81	2504
5/6/2016	11:55 AM	20.847	20.85	20.84	20.84	7592
5/6/2016	11:56 AM	20.829	20.84	20.829	20.84	12848
5/6/2016	11:57 AM	20.84	20.84	20.821	20.821	6164
5/6/2016	11:58 AM	20.85	20.85	20.8364	20.84	18700
5/6/2016	11:59 AM	20.83	20.84	20.83	20.84	7352
5/6/2016	12:00 PM	20.84	20.85	20.8339	20.8339	5507
5/6/2016	12:01 PM	20.85	20.87	20.845	20.845	19868
5/6/2016	12:02 PM	20.8401	20.8499	20.84	20.84	4800
5/6/2016	12:03 PM	20.85	20.85	20.8417	20.8435	784
5/6/2016	12:04 PM	20.847	20.855	20.8426	20.855	6300
5/6/2016	12:05 PM	20.8672	20.87	20.8362	20.84	14260
5/6/2016	12:06 PM	20.86	20.88	20.85	20.87	39322
5/6/2016	12:07 PM	20.83	20.86	20.83	20.86	10300
5/6/2016	12:08 PM	20.812	20.84	20.81	20.83	19903
5/6/2016	12:09 PM	20.8267	20.8267	20.81	20.81	3489
5/6/2016	12:10 PM	20.82	20.83	20.82	20.82	2942
5/6/2016	12:11 PM	20.81	20.82	20.81	20.82	21539
5/6/2016	12:12 PM	20.8199	20.8199	20.8	20.81	3029
5/6/2016	12:13 PM	20.82	20.84	20.82	20.82	32901
5/6/2016	12:14 PM	20.8199	20.8199	20.8	20.81	19402
5/6/2016	12:15 PM	20.7801	20.8101	20.7801	20.81	28916
5/6/2016	12:16 PM	20.83	20.84	20.79	20.79	26358
5/6/2016	12:17 PM	20.84	20.84	20.82	20.82	8200
5/6/2016	12:18 PM	20.8601	20.87	20.84	20.84	28100
5/6/2016	12:19 PM	20.8599	20.87	20.85	20.869	5506
5/6/2016	12:20 PM	20.86	20.86	20.85	20.85	6607
5/6/2016	12:21 PM	20.8999	20.8999	20.85	20.85	17031
5/6/2016	12:22 PM	20.87	20.89	20.87	20.89	8031
5/6/2016	12:23 PM	20.85	20.86	20.84	20.86	7782
5/6/2016	12:24 PM	20.83	20.86	20.83	20.86	11300
5/6/2016	12:25 PM	20.8337	20.8365	20.82	20.83	8512
5/6/2016	12:26 PM	20.85	20.855	20.83	20.83	4636
5/6/2016	12:27 PM	20.8201	20.84	20.82	20.84	14469
5/6/2016	12:28 PM	20.83	20.83	20.8101	20.82	10618
5/6/2016	12:29 PM	20.8359	20.8359	20.811	20.825	1443
5/6/2016	12:30 PM	20.839	20.8458	20.835	20.835	21416
5/6/2016	12:31 PM	20.83	20.83	20.82	20.83	3420
5/6/2016	12:32 PM	20.86	20.86	20.84	20.84	1400
5/6/2016	12:33 PM	20.85	20.85	20.8401	20.85	2482
5/6/2016	12:34 PM	20.859	20.859	20.84	20.84	8450
5/6/2016	12:35 PM	20.85	20.86	20.85	20.85	7473
5/6/2016	12:36 PM	20.86	20.86	20.83	20.83	3000
5/6/2016	12:37 PM	20.82	20.85	20.82	20.85	8346
5/6/2016	12:38 PM	20.81	20.82	20.8	20.82	8657
5/6/2016	12:39 PM	20.79	20.81	20.79	20.81	23960
5/6/2016	12:40 PM	20.79	20.79	20.78	20.78	3600
5/6/2016	12:41 PM	20.8	20.8	20.79	20.8	4202
5/6/2016	12:42 PM	20.8	20.81	20.8	20.801	15633
5/6/2016	12:43 PM	20.76	20.785	20.76	20.78	9260
5/6/2016	12:44 PM	20.77	20.77	20.77	20.77	9663
5/6/2016	12:45 PM	20.7467	20.76	20.7467	20.76	7417
5/6/2016	12:46 PM	20.755	20.76	20.75	20.75	15334
5/6/2016	12:47 PM	20.79	20.79	20.76	20.76	13288
5/6/2016	12:48 PM	20.77	20.79	20.761	20.79	4077
5/6/2016	12:49 PM	20.76	20.76	20.75	20.76	3300
5/6/2016	12:50 PM	20.76	20.76	20.76	20.76	200
5/6/2016	12:51 PM	20.771	20.78	20.76	20.76	4573
5/6/2016	12:52 PM	20.8	20.8	20.78	20.7801	4750
5/6/2016	12:53 PM	20.78	20.79	20.78	20.7839	4125
5/6/2016	12:54 PM	20.7764	20.78	20.77	20.77	1886
5/6/2016	12:55 PM	20.7864	20.789	20.7788	20.7788	4236
5/6/2016	12:56 PM	20.76	20.78	20.76	20.78	34206
5/6/2016	12:57 PM	20.7	20.76	20.7	20.76	24821
5/6/2016	12:58 PM	20.703	20.71	20.7	20.7	7913
5/6/2016	12:59 PM	20.71	20.71	20.707	20.71	5900
5/6/2016	1:00 PM	20.6999	20.7	20.6999	20.7	3270
5/6/2016	1:01 PM	20.7	20.7	20.67	20.69	30780
5/6/2016	1:02 PM	20.68	20.7	20.68	20.7	4000
5/6/2016	1:03 PM	20.6701	20.68	20.67	20.68	3650
5/6/2016	1:04 PM	20.6799	20.685	20.67	20.67	4080
5/6/2016	1:05 PM	20.679	20.68	20.67	20.68	2400
5/6/2016	1:06 PM	20.641	20.6644	20.64	20.6644	8625
5/6/2016	1:07 PM	20.6101	20.651	20.61	20.651	20399
5/6/2016	1:08 PM	20.61	20.61	20.58	20.61	110078
5/6/2016	1:09 PM	20.61	20.62	20.61	20.61	9088
5/6/2016	1:10 PM	20.5901	20.6074	20.5901	20.6074	14026
5/6/2016	1:11 PM	20.58	20.59	20.58	20.5801	12896
5/6/2016	1:12 PM	20.57	20.58	20.56	20.5701	35009
5/6/2016	1:13 PM	20.59	20.61	20.57	20.57	42450
5/6/2016	1:14 PM	20.56	20.585	20.56	20.58	7646
5/6/2016	1:15 PM	20.57	20.58	20.56	20.5637	11307
5/6/2016	1:16 PM	20.5799	20.5799	20.57	20.57	4400
5/6/2016	1:17 PM	20.53	20.57	20.53	20.57	52300
5/6/2016	1:18 PM	20.535	20.5405	20.53	20.54	94684
5/6/2016	1:19 PM	20.52	20.536	20.51	20.535	15665
5/6/2016	1:20 PM	20.53	20.535	20.5299	20.5299	17000
5/6/2016	1:21 PM	20.53	20.53	20.53	20.53	9450
5/6/2016	1:22 PM	20.54	20.54	20.53	20.53	12522
5/6/2016	1:23 PM	20.5564	20.56	20.55	20.55	13300
5/6/2016	1:24 PM	20.56	20.57	20.5515	20.56	65479
5/6/2016	1:25 PM	20.56	20.569	20.56	20.567	5950
5/6/2016	1:26 PM	20.56	20.57	20.54	20.55	21985
5/6/2016	1:27 PM	20.54	20.54	20.53	20.535	13200
5/6/2016	1:28 PM	20.55	20.55	20.543	20.55	2900
5/6/2016	1:29 PM	20.53	20.54	20.52	20.54	8979
5/6/2016	1:30 PM	20.5601	20.58	20.54	20.54	23332
5/6/2016	1:31 PM	20.57	20.58	20.55	20.5699	32183
5/6/2016	1:32 PM	20.59	20.5986	20.5801	20.5866	5385
5/6/2016	1:33 PM	20.59	20.59	20.585	20.5899	9730
5/6/2016	1:34 PM	20.59	20.59	20.58	20.58	2200
5/6/2016	1:35 PM	20.57	20.58	20.57	20.58	2731
5/6/2016	1:36 PM	20.56	20.5715	20.56	20.57	6700
5/6/2016	1:37 PM	20.55	20.5736	20.54	20.56	10719
5/6/2016	1:38 PM	20.57	20.57	20.54	20.54	1200
5/6/2016	1:39 PM	20.58	20.584	20.57	20.57	15231
5/6/2016	1:40 PM	20.57	20.58	20.57	20.5774	11433
5/6/2016	1:41 PM	20.58	20.58	20.57	20.57	6103
5/6/2016	1:42 PM	20.6	20.6	20.579	20.58	5500
5/6/2016	1:43 PM	20.6	20.6	20.59	20.59	2550
5/6/2016	1:44 PM	20.61	20.61	20.5999	20.6	12693
5/6/2016	1:45 PM	20.615	20.615	20.6	20.6	7500
5/6/2016	1:46 PM	20.59	20.61	20.59	20.61	5300
5/6/2016	1:47 PM	20.58	20.58	20.58	20.58	640
5/6/2016	1:48 PM	20.55	20.565	20.545	20.56	4700
5/6/2016	1:49 PM	20.55	20.57	20.55	20.57	1500
5/6/2016	1:50 PM	20.547	20.55	20.54	20.55	10652
5/6/2016	1:51 PM	20.54	20.55	20.54	20.55	1640
5/6/2016	1:52 PM	20.532	20.548	20.53	20.54	1600
5/6/2016	1:53 PM	20.55	20.55	20.53	20.53	3741
5/6/2016	1:54 PM	20.5331	20.54	20.53	20.54	12616
5/6/2016	1:55 PM	20.5199	20.53	20.5	20.5226	22220
5/6/2016	1:56 PM	20.53	20.54	20.52	20.5237	40550
5/6/2016	1:57 PM	20.52	20.523	20.52	20.523	1874
5/6/2016	1:58 PM	20.5	20.53	20.49	20.53	23127
5/6/2016	1:59 PM	20.44	20.5	20.44	20.5	21742
5/6/2016	2:00 PM	20.41	20.4336	20.41	20.4336	27999
5/6/2016	2:01 PM	20.4026	20.4255	20.4	20.4	30308
5/6/2016	2:02 PM	20.391	20.4	20.37	20.4	66177
5/6/2016	2:03 PM	20.4	20.4	20.38	20.39	33225
5/6/2016	2:04 PM	20.3999	20.41	20.3823	20.4	44846
5/6/2016	2:05 PM	20.352	20.39	20.3389	20.39	37880
5/6/2016	2:06 PM	20.35	20.36	20.3396	20.3501	23113
5/6/2016	2:07 PM	20.33	20.345	20.32	20.34	14929
5/6/2016	2:08 PM	20.3	20.32	20.29	20.32	36078
5/6/2016	2:09 PM	20.29	20.2999	20.27	20.2932	39198
5/6/2016	2:10 PM	20.25	20.27	20.24	20.27	22532
5/6/2016	2:11 PM	20.2842	20.2842	20.25	20.25	34381
5/6/2016	2:12 PM	20.26	20.29	20.26	20.28	5613
5/6/2016	2:13 PM	20.3	20.3	20.26	20.27	17200
5/6/2016	2:14 PM	20.3263	20.3263	20.3	20.31	4060
5/6/2016	2:15 PM	20.31	20.33	20.3089	20.32	7500
5/6/2016	2:16 PM	20.2876	20.3	20.2876	20.3	2057
5/6/2016	2:17 PM	20.2745	20.3	20.2728	20.3	19546
5/6/2016	2:18 PM	20.27	20.2899	20.26	20.28	11113
5/6/2016	2:19 PM	20.27	20.28	20.27	20.28	10384
5/6/2016	2:20 PM	20.28	20.28	20.27	20.27	22464
5/6/2016	2:21 PM	20.28	20.2805	20.27	20.28	14629
5/6/2016	2:22 PM	20.32	20.33	20.28	20.29	38298
5/6/2016	2:23 PM	20.33	20.33	20.3	20.31	9152
5/6/2016	2:24 PM	20.34	20.34	20.32	20.32	59867
5/6/2016	2:25 PM	20.34	20.3401	20.33	20.34	15720
5/6/2016	2:26 PM	20.3411	20.3493	20.34	20.345	4405
5/6/2016	2:27 PM	20.33	20.35	20.31	20.345	17051
5/6/2016	2:28 PM	20.34	20.34	20.31	20.3201	4000
5/6/2016	2:29 PM	20.315	20.327	20.31	20.325	5981
5/6/2016	2:30 PM	20.35	20.35	20.31	20.31	19379
5/6/2016	2:31 PM	20.36	20.37	20.34	20.3484	19303
5/6/2016	2:32 PM	20.3799	20.38	20.36	20.3601	15107
5/6/2016	2:33 PM	20.36	20.37	20.35	20.37	19402
5/6/2016	2:34 PM	20.3628	20.3786	20.3524	20.36	15891
5/6/2016	2:35 PM	20.3438	20.36	20.34	20.36	6499
5/6/2016	2:36 PM	20.36	20.36	20.34	20.341	2700
5/6/2016	2:37 PM	20.37	20.37	20.36	20.36	4936
5/6/2016	2:38 PM	20.34	20.352	20.34	20.352	17606
5/6/2016	2:39 PM	20.3499	20.351	20.34	20.34	8963
5/6/2016	2:40 PM	20.305	20.33	20.3	20.33	10802
5/6/2016	2:41 PM	20.3204	20.33	20.3101	20.32	9600
5/6/2016	2:42 PM	20.31	20.33	20.31	20.33	15100
5/6/2016	2:43 PM	20.28	20.3	20.28	20.3	5568
5/6/2016	2:44 PM	20.2618	20.28	20.2618	20.28	24646
5/6/2016	2:45 PM	20.28	20.28	20.25	20.26	13803
5/6/2016	2:46 PM	20.26	20.2801	20.26	20.2774	8977
5/6/2016	2:47 PM	20.28	20.29	20.27	20.27	7245
5/6/2016	2:48 PM	20.27	20.3001	20.27	20.27	27499
5/6/2016	2:49 PM	20.3	20.31	20.27	20.27	26150
5/6/2016	2:50 PM	20.31	20.32	20.3	20.3	3652
5/6/2016	2:51 PM	20.31	20.3136	20.31	20.3136	1793
5/6/2016	2:52 PM	20.316	20.32	20.31	20.31	2207
5/6/2016	2:53 PM	20.315	20.325	20.311	20.32	10968
5/6/2016	2:54 PM	20.3101	20.3141	20.31	20.3141	5200
5/6/2016	2:55 PM	20.26	20.29	20.26	20.29	29000
5/6/2016	2:56 PM	20.29	20.3	20.27	20.27	12900
5/6/2016	2:57 PM	20.31	20.31	20.29	20.29	7196
5/6/2016	2:58 PM	20.29	20.3083	20.29	20.3001	11809
5/6/2016	2:59 PM	20.31	20.31	20.3	20.3	3800
5/6/2016	3:00 PM	20.3174	20.32	20.3	20.3	6300
5/6/2016	3:01 PM	20.285	20.32	20.28	20.32	20891
5/6/2016	3:02 PM	20.27	20.28	20.27	20.28	6099
5/6/2016	3:03 PM	20.2626	20.279	20.26	20.27	11900
5/6/2016	3:04 PM	20.26	20.265	20.245	20.2537	33241
5/6/2016	3:05 PM	20.254	20.269	20.254	20.269	14500
5/6/2016	3:06 PM	20.26	20.26	20.26	20.26	6656
5/6/2016	3:07 PM	20.27	20.27	20.26	20.26	2272
5/6/2016	3:08 PM	20.2601	20.27	20.25	20.27	9175
5/6/2016	3:09 PM	20.29	20.29	20.2603	20.2605	7708
5/6/2016	3:10 PM	20.3001	20.311	20.3	20.3	25471
5/6/2016	3:11 PM	20.27	20.3021	20.27	20.3021	18995
5/6/2016	3:12 PM	20.28	20.28	20.26	20.26	2000
5/6/2016	3:13 PM	20.3	20.3	20.281	20.29	14527
5/6/2016	3:14 PM	20.29	20.3	20.29	20.3	5888
5/6/2016	3:15 PM	20.32	20.3255	20.29	20.29	11169
5/6/2016	3:16 PM	20.32	20.34	20.305	20.31	19829
5/6/2016	3:17 PM	20.32	20.32	20.3	20.3	6750
5/6/2016	3:18 PM	20.3	20.31	20.2901	20.31	5863
5/6/2016	3:19 PM	20.28	20.305	20.28	20.3	16600
5/6/2016	3:20 PM	20.2904	20.3	20.28	20.28	8873
5/6/2016	3:21 PM	20.3	20.3	20.3	20.3	7068
5/6/2016	3:22 PM	20.2899	20.3	20.28	20.2931	6427
5/6/2016	3:23 PM	20.29	20.3	20.2741	20.28	7141
5/6/2016	3:24 PM	20.27	20.28	20.27	20.28	8667
5/6/2016	3:25 PM	20.27	20.275	20.269	20.27	5928
5/6/2016	3:26 PM	20.255	20.2799	20.255	20.2799	18079
5/6/2016	3:27 PM	20.26	20.27	20.2589	20.26	20166
5/6/2016	3:28 PM	20.2799	20.2799	20.26	20.2631	1206
5/6/2016	3:29 PM	20.26	20.28	20.25	20.28	6748
5/6/2016	3:30 PM	20.27	20.27	20.2555	20.2577	8560
5/6/2016	3:31 PM	20.29	20.2999	20.27	20.27	11382
5/6/2016	3:32 PM	20.33	20.33	20.3	20.3	15495
5/6/2016	3:33 PM	20.335	20.335	20.32	20.331	25947
5/6/2016	3:34 PM	20.34	20.36	20.33	20.335	12869
5/6/2016	3:35 PM	20.3501	20.353	20.35	20.35	1300
5/6/2016	3:36 PM	20.34	20.35	20.3399	20.35	9500
5/6/2016	3:37 PM	20.31	20.33	20.3001	20.33	9400
5/6/2016	3:38 PM	20.2901	20.32	20.29	20.32	27626
5/6/2016	3:39 PM	20.3	20.3	20.2801	20.29	11281
5/6/2016	3:40 PM	20.3	20.31	20.3	20.31	1265
5/6/2016	3:41 PM	20.31	20.32	20.3074	20.3099	34581
5/6/2016	3:42 PM	20.31	20.3199	20.3	20.31	8220
5/6/2016	3:43 PM	20.31	20.31	20.3	20.3	18780
5/6/2016	3:44 PM	20.34	20.35	20.31	20.31	33117
5/6/2016	3:45 PM	20.3556	20.3556	20.34	20.34	38378
5/6/2016	3:46 PM	20.35	20.35	20.32	20.35	24427
5/6/2016	3:47 PM	20.33	20.34	20.33	20.34	22373
5/6/2016	3:48 PM	20.35	20.36	20.34	20.34	28584
5/6/2016	3:49 PM	20.34	20.36	20.34	20.36	26063
5/6/2016	3:50 PM	20.34	20.35	20.34	20.349	10652
5/6/2016	3:51 PM	20.33	20.34	20.3101	20.34	22432
5/6/2016	3:52 PM	20.32	20.33	20.31	20.33	11943
5/6/2016	3:53 PM	20.281	20.3101	20.281	20.31	30702
5/6/2016	3:54 PM	20.284	20.29	20.28	20.285	30994
5/6/2016	3:55 PM	20.275	20.29	20.27	20.285	14099
5/6/2016	3:56 PM	20.27	20.28	20.26	20.28	22106
5/6/2016	3:57 PM	20.251	20.27	20.25	20.265	21400
5/6/2016	3:58 PM	20.25	20.26	20.25	20.25	16029
5/6/2016	3:59 PM	20.25	20.26	20.24	20.25	46863
5/6/2016	4:00 PM	20.22	20.26	20.22	20.25	107282
5/9/2016	9:31 AM	20.24	20.25	20.2	20.21	50832
5/9/2016	9:32 AM	20.2266	20.24	20.2025	20.24	32037
5/9/2016	9:33 AM	20.17	20.23	20.17	20.23	10543
5/9/2016	9:34 AM	20.12	20.18	20.12	20.17	37803
5/9/2016	9:35 AM	20.1	20.11	20.09	20.11	33622
5/9/2016	9:36 AM	20.03	20.098	20.02	20.0901	60132
5/9/2016	9:37 AM	20	20.0489	20	20.0489	87421
5/9/2016	9:38 AM	20	20.01	19.97	19.998	41048
5/9/2016	9:39 AM	19.9999	20.01	19.989	19.99	24650
5/9/2016	9:40 AM	20.05	20.05	20	20.01	18704
5/9/2016	9:41 AM	20.07	20.07	20.046	20.05	21073
5/9/2016	9:42 AM	20.0363	20.075	20.0363	20.07	17350
5/9/2016	9:43 AM	20.08	20.0999	20.064	20.07	12300
5/9/2016	9:44 AM	19.9901	20.059	19.99	20.059	60320
5/9/2016	9:45 AM	19.97	20	19.93	19.99	68684
5/9/2016	9:46 AM	19.93	19.955	19.93	19.9501	25975
5/9/2016	9:47 AM	19.9275	19.95	19.925	19.925	28436
5/9/2016	9:48 AM	19.94	19.94	19.92	19.92	38494
5/9/2016	9:49 AM	19.9299	19.95	19.92	19.94	44028
5/9/2016	9:50 AM	19.98	19.99	19.9211	19.9211	27475
5/9/2016	9:51 AM	20	20.005	19.98	19.99	33812
5/9/2016	9:52 AM	20.0001	20.0001	19.99	20	40264
5/9/2016	9:53 AM	19.95	20.002	19.95	20	21875
5/9/2016	9:54 AM	19.94	19.941	19.93	19.94	6175
5/9/2016	9:55 AM	19.96	20	19.93	19.94	72887
5/9/2016	9:56 AM	19.988	19.99	19.98	19.9805	10703
5/9/2016	9:57 AM	19.99	20	19.97	19.9705	12169
5/9/2016	9:58 AM	19.99	19.99	19.96	19.98	3255
5/9/2016	9:59 AM	20	20.01	19.98	19.98	15620
5/9/2016	10:00 AM	19.88	20	19.88	20	53502
5/9/2016	10:01 AM	19.95	19.95	19.86	19.89	48751
5/9/2016	10:02 AM	19.9	19.95	19.865	19.95	44221
5/9/2016	10:03 AM	19.94	19.9401	19.8801	19.89	11100
5/9/2016	10:04 AM	19.93	19.95	19.92	19.95	6798
5/9/2016	10:05 AM	19.955	19.98	19.92	19.92	12641
5/9/2016	10:06 AM	19.92	19.9566	19.92	19.95	7425
5/9/2016	10:07 AM	19.92	19.94	19.91	19.9105	13220
5/9/2016	10:08 AM	19.9	19.94	19.891	19.9234	13910
5/9/2016	10:09 AM	19.86	19.89	19.86	19.88	19992
5/9/2016	10:10 AM	19.8545	19.8795	19.84	19.86	24839
5/9/2016	10:11 AM	19.91	19.91	19.861	19.87	22390
5/9/2016	10:12 AM	19.89	19.93	19.89	19.91	27105
5/9/2016	10:13 AM	19.89	19.8901	19.8501	19.86	22734
5/9/2016	10:14 AM	19.921	19.93	19.9089	19.91	22761
5/9/2016	10:15 AM	19.91	19.9264	19.91	19.9264	20826
5/9/2016	10:16 AM	19.89	19.9	19.87	19.9	44794
5/9/2016	10:17 AM	19.88	19.89	19.8637	19.88	17774
5/9/2016	10:18 AM	19.8485	19.88	19.84	19.88	47717
5/9/2016	10:19 AM	19.88	19.8899	19.85	19.85	19809
5/9/2016	10:20 AM	19.91	19.91	19.88	19.88	12371
5/9/2016	10:21 AM	19.88	19.91	19.8734	19.91	20825
5/9/2016	10:22 AM	19.93	19.93	19.88	19.88	12500
5/9/2016	10:23 AM	19.957	19.9608	19.938	19.9401	54908
5/9/2016	10:24 AM	19.979	19.9801	19.955	19.955	22773
5/9/2016	10:25 AM	20.04	20.04	19.9601	19.97	31695
5/9/2016	10:26 AM	20.06	20.07	20.04	20.05	12921
5/9/2016	10:27 AM	20.0725	20.08	20.045	20.06	50330
5/9/2016	10:28 AM	20.0799	20.09	20.06	20.0645	40699
5/9/2016	10:29 AM	20.1	20.1005	20.08	20.08	25879
5/9/2016	10:30 AM	20.09	20.1042	20.06	20.0992	15154
5/9/2016	10:31 AM	20.09	20.11	20.08	20.08	32280
5/9/2016	10:32 AM	20.08	20.0899	20.06	20.0855	14479
5/9/2016	10:33 AM	20.082	20.09	20.07	20.09	11804
5/9/2016	10:34 AM	20.0899	20.1	20.0701	20.08	8571
5/9/2016	10:35 AM	20.0701	20.09	20.0701	20.09	68704
5/9/2016	10:36 AM	20.06	20.08	20.0401	20.0726	23316
5/9/2016	10:37 AM	20.06	20.07	20.04	20.0664	10100
5/9/2016	10:38 AM	20.0701	20.0795	20.051	20.06	7680
5/9/2016	10:39 AM	20.11	20.14	20.07	20.07	131284
5/9/2016	10:40 AM	20.09	20.1164	20.09	20.1164	23820
5/9/2016	10:41 AM	20.075	20.1099	20.075	20.1	17700
5/9/2016	10:42 AM	20.06	20.08	20.06	20.0789	3650
5/9/2016	10:43 AM	20.04	20.065	20.04	20.065	14800
5/9/2016	10:44 AM	20.02	20.02	20.01	20.02	41210
5/9/2016	10:45 AM	20.05	20.07	20.02	20.02	38918
5/9/2016	10:46 AM	20.06	20.06	20.029	20.05	17753
5/9/2016	10:47 AM	20.069	20.0699	20.04	20.0699	17400
5/9/2016	10:48 AM	20.03	20.05	20.01	20.05	46000
5/9/2016	10:49 AM	20.04	20.04	20.0274	20.0274	5571
5/9/2016	10:50 AM	20.01	20.04	20	20.04	10160
5/9/2016	10:51 AM	19.99	20.01	19.99	20.01	51748
5/9/2016	10:52 AM	20.0099	20.01	19.972	19.98	25507
5/9/2016	10:53 AM	20	20.0099	19.99	20	20538
5/9/2016	10:54 AM	20.03	20.04	20	20.004	56530
5/9/2016	10:55 AM	19.99	20.0299	19.99	20.0299	6100
5/9/2016	10:56 AM	20.0186	20.025	20	20.01	12200
5/9/2016	10:57 AM	20.02	20.04	20.02	20.02	3800
5/9/2016	10:58 AM	20.01	20.0199	20.01	20.0199	22900
5/9/2016	10:59 AM	20.02	20.02	20.01	20.02	15500
5/9/2016	11:00 AM	20.0211	20.04	20.02	20.02	25378
5/9/2016	11:01 AM	20.02	20.04	20.02	20.031	6908
5/9/2016	11:02 AM	19.99	20.0001	19.99	20.0001	33290
5/9/2016	11:03 AM	19.96	19.98	19.94	19.98	38091
5/9/2016	11:04 AM	19.9656	19.975	19.96	19.96	5900
5/9/2016	11:05 AM	19.97	19.981	19.96	19.96	4641
5/9/2016	11:06 AM	19.97	19.98	19.951	19.97	13535
5/9/2016	11:07 AM	19.98	19.98	19.9626	19.97	2850
5/9/2016	11:08 AM	19.98	20	19.97	19.99	62394
5/9/2016	11:09 AM	19.98	19.98	19.96	19.97	12531
5/9/2016	11:10 AM	19.99	20	19.97	19.99	8569
5/9/2016	11:11 AM	20.01	20.015	19.9901	20	14700
5/9/2016	11:12 AM	20.04	20.04	19.9985	20.004	38644
5/9/2016	11:13 AM	20.0668	20.0705	20.03	20.03	20514
5/9/2016	11:14 AM	20.101	20.101	20.08	20.08	27924
5/9/2016	11:15 AM	20.1399	20.1399	20.1	20.1	6550
5/9/2016	11:16 AM	20.1101	20.14	20.1101	20.14	5896
5/9/2016	11:17 AM	20.1101	20.129	20.1101	20.12	8505
5/9/2016	11:18 AM	20.12	20.12	20.1111	20.1199	10000
5/9/2016	11:19 AM	20.1	20.12	20.1	20.12	15932
5/9/2016	11:20 AM	20.1	20.11	20.1	20.11	5400
5/9/2016	11:21 AM	20.07	20.1	20.07	20.1	25671
5/9/2016	11:22 AM	20.07	20.09	20.07	20.07	26355
5/9/2016	11:23 AM	20.089	20.089	20.074	20.074	3900
5/9/2016	11:24 AM	20.07	20.09	20.07	20.09	1089
5/9/2016	11:25 AM	20.0415	20.06	20.0301	20.06	53404
5/9/2016	11:26 AM	20.06	20.07	20.0499	20.05	3318
5/9/2016	11:27 AM	20.0634	20.08	20.06	20.06	16740
5/9/2016	11:28 AM	20.07	20.07	20.05	20.06	10900
5/9/2016	11:29 AM	20.08	20.0899	20.075	20.075	42642
5/9/2016	11:30 AM	20.07	20.07	20.06	20.07	10100
5/9/2016	11:31 AM	20.0788	20.08	20.06	20.06	32104
5/9/2016	11:32 AM	20.1	20.1	20.08	20.08	91188
5/9/2016	11:33 AM	20.09	20.1	20.08	20.09	83920
5/9/2016	11:34 AM	20.13	20.13	20.09	20.09	47125
5/9/2016	11:35 AM	20.09	20.13	20.09	20.13	13467
5/9/2016	11:36 AM	20.07	20.09	20.07	20.09	5884
5/9/2016	11:37 AM	20.06	20.07	20.0599	20.06	10579
5/9/2016	11:38 AM	20.06	20.07	20.06	20.07	280
5/9/2016	11:39 AM	20.03	20.07	20.02	20.07	10012
5/9/2016	11:40 AM	20.03	20.04	20.02	20.04	2600
5/9/2016	11:41 AM	20.039	20.04	20.03	20.03	4281
5/9/2016	11:42 AM	20.0499	20.0499	20.02	20.03	24041
5/9/2016	11:43 AM	20.04	20.04	20.03	20.04	3800
5/9/2016	11:44 AM	20.04	20.05	20.04	20.04	1600
5/9/2016	11:45 AM	20.01	20.04	20.01	20.04	18230
5/9/2016	11:46 AM	19.99	20.01	19.97	20.004	38999
5/9/2016	11:47 AM	19.98	19.99	19.98	19.99	2544
5/9/2016	11:48 AM	19.98	19.98	19.97	19.9799	17703
5/9/2016	11:49 AM	19.98	19.98	19.98	19.98	540
5/9/2016	11:50 AM	19.98	19.99	19.98	19.98	27700
5/9/2016	11:51 AM	19.97	19.98	19.97	19.98	2906
5/9/2016	11:52 AM	19.99	19.99	19.97	19.97	1600
5/9/2016	11:53 AM	19.99	19.99	19.99	19.99	2316
5/9/2016	11:54 AM	19.9684	19.97	19.96	19.97	7000
5/9/2016	11:55 AM	19.98	19.98	19.97	19.97	800
5/9/2016	11:56 AM	19.99	19.99	19.98	19.98	19784
5/9/2016	11:57 AM	19.98	19.99	19.98	19.99	6988
5/9/2016	11:58 AM	19.99	19.99	19.99	19.99	1000
5/9/2016	11:59 AM	19.99	19.99	19.9861	19.99	2699
5/9/2016	12:00 PM	20	20.005	20	20	1738
5/9/2016	12:01 PM	20.002	20.02	20	20.01	29807
5/9/2016	12:02 PM	19.98	19.99	19.98	19.99	5800
5/9/2016	12:03 PM	20	20	19.99	19.99	13800
5/9/2016	12:04 PM	20.0299	20.03	20.013	20.013	23670
5/9/2016	12:05 PM	20	20.03	20	20.0283	11452
5/9/2016	12:06 PM	19.999	20	19.99	20	23600
5/9/2016	12:07 PM	19.98	19.99	19.97	19.98	12654
5/9/2016	12:08 PM	20.01	20.01	19.98	19.98	4356
5/9/2016	12:09 PM	20.05	20.05	20.03	20.04	52787
5/9/2016	12:10 PM	20.069	20.08	20.0501	20.0501	5378
5/9/2016	12:11 PM	20.07	20.08	20.07	20.08	6013
5/9/2016	12:12 PM	20.05	20.06	20.05	20.06	800
5/9/2016	12:13 PM	20.03	20.06	20.03	20.05	24900
5/9/2016	12:14 PM	20	20.02	19.9999	20.02	17159
5/9/2016	12:15 PM	20	20.0299	20	20.01	13620
5/9/2016	12:16 PM	19.995	20	19.995	20	12793
5/9/2016	12:17 PM	20.0189	20.0189	20	20	1593
5/9/2016	12:18 PM	20.03	20.04	20.0199	20.0199	14037
5/9/2016	12:19 PM	20.01	20.03	20.01	20.03	22882
5/9/2016	12:20 PM	20	20.01	20	20.01	2701
5/9/2016	12:21 PM	20.01	20.03	20	20	24331
5/9/2016	12:22 PM	19.99	20.01	19.99	20.01	7652
5/9/2016	12:23 PM	19.97	19.98	19.954	19.97	24143
5/9/2016	12:24 PM	19.96	19.977	19.96	19.977	3200
5/9/2016	12:25 PM	19.95	19.97	19.94	19.96	23618
5/9/2016	12:26 PM	19.95	19.955	19.931	19.94	9330
5/9/2016	12:27 PM	19.93	19.95	19.92	19.95	23926
5/9/2016	12:28 PM	19.93	19.9399	19.92	19.92	1342
5/9/2016	12:29 PM	19.93	19.94	19.93	19.94	600
5/9/2016	12:30 PM	19.94	19.94	19.92	19.92	13300
5/9/2016	12:31 PM	19.94	19.94	19.94	19.94	1500
5/9/2016	12:32 PM	19.96	19.96	19.94	19.95	2206
5/9/2016	12:33 PM	19.9599	19.96	19.9599	19.96	10800
5/9/2016	12:34 PM	19.95	19.96	19.9401	19.96	6264
5/9/2016	12:35 PM	19.95	19.97	19.95	19.95	1350
5/9/2016	12:36 PM	19.951	19.951	19.95	19.95	350
5/9/2016	12:37 PM	19.97	19.97	19.95	19.955	2447
5/9/2016	12:38 PM	19.96	19.97	19.96	19.97	2300
5/9/2016	12:39 PM	19.95	19.95	19.95	19.95	4172
5/9/2016	12:40 PM	19.96	19.97	19.9401	19.96	13644
5/9/2016	12:41 PM	19.95	19.96	19.95	19.96	15149
5/9/2016	12:42 PM	19.95	19.95	19.94	19.95	14893
5/9/2016	12:43 PM	19.9456	19.95	19.934	19.95	4290
5/9/2016	12:44 PM	19.96	19.97	19.9374	19.94	12363
5/9/2016	12:45 PM	19.97	19.97	19.97	19.97	2299
5/9/2016	12:46 PM	19.97	19.97	19.97	19.97	300
5/9/2016	12:47 PM	19.94	19.97	19.935	19.97	9199
5/9/2016	12:48 PM	19.94	19.95	19.94	19.94	4919
5/9/2016	12:49 PM	19.95	19.95	19.94	19.94	2208
5/9/2016	12:50 PM	19.97	19.97	19.96	19.96	9600
5/9/2016	12:51 PM	19.9901	19.995	19.97	19.97	10800
5/9/2016	12:52 PM	20	20	19.99	19.99	700
5/9/2016	12:53 PM	19.98	20.006	19.98	20.006	2139
5/9/2016	12:54 PM	19.981	19.981	19.98	19.98	4949
5/9/2016	12:55 PM	19.98	19.98	19.97	19.97	3552
5/9/2016	12:56 PM	19.97	19.9701	19.97	19.97	20271
5/9/2016	12:57 PM	19.97	19.97	19.97	19.97	3500
5/9/2016	12:58 PM	19.95	19.96	19.94	19.96	5409
5/9/2016	12:59 PM	19.9635	19.9659	19.95	19.95	1601
5/9/2016	1:00 PM	19.95	19.9699	19.94	19.9699	6074
5/9/2016	1:01 PM	19.97	19.97	19.96	19.96	2638
5/9/2016	1:02 PM	19.95	19.96	19.95	19.96	3300
5/9/2016	1:03 PM	19.96	19.96	19.95	19.95	2178
5/9/2016	1:04 PM	19.936	19.96	19.936	19.954	11042
5/9/2016	1:05 PM	19.92	19.93	19.92	19.93	600
5/9/2016	1:06 PM	19.9385	19.94	19.93	19.93	26828
5/9/2016	1:07 PM	19.94	19.95	19.93	19.94	5700
5/9/2016	1:08 PM	19.93	19.94	19.93	19.94	1700
5/9/2016	1:09 PM	19.92	19.92	19.92	19.92	3728
5/9/2016	1:10 PM	19.9	19.91	19.9	19.91	1400
5/9/2016	1:11 PM	19.8926	19.91	19.89	19.91	7400
5/9/2016	1:12 PM	19.89	19.9	19.89	19.9	12824
5/9/2016	1:13 PM	19.89	19.895	19.88	19.8889	10524
5/9/2016	1:14 PM	19.9	19.9	19.89	19.89	1411
5/9/2016	1:15 PM	19.9	19.913	19.88	19.913	16654
5/9/2016	1:16 PM	19.9	19.91	19.89	19.9	2400
5/9/2016	1:17 PM	19.89	19.9	19.89	19.89	21001
5/9/2016	1:18 PM	19.9061	19.9061	19.89	19.89	28102
5/9/2016	1:19 PM	19.9	19.92	19.9	19.901	7000
5/9/2016	1:20 PM	19.925	19.925	19.9039	19.9039	13750
5/9/2016	1:21 PM	19.91	19.925	19.91	19.925	6200
5/9/2016	1:22 PM	19.94	19.94	19.915	19.92	11826
5/9/2016	1:23 PM	19.91	19.93	19.9069	19.93	7476
5/9/2016	1:24 PM	19.93	19.9399	19.92	19.92	10800
5/9/2016	1:25 PM	19.93	19.9308	19.92	19.93	2800
5/9/2016	1:26 PM	19.91	19.93	19.91	19.93	10700
5/9/2016	1:27 PM	19.9226	19.93	19.91	19.91	4642
5/9/2016	1:28 PM	19.93	19.93	19.9264	19.9264	6497
5/9/2016	1:29 PM	19.92	19.925	19.92	19.92	2900
5/9/2016	1:30 PM	19.92	19.9401	19.92	19.93	9910
5/9/2016	1:31 PM	19.91	19.9272	19.8901	19.92	23811
5/9/2016	1:32 PM	19.89	19.9	19.89	19.9	3439
5/9/2016	1:33 PM	19.89	19.9005	19.8815	19.885	17100
5/9/2016	1:34 PM	19.88	19.9	19.88	19.89	21642
5/9/2016	1:35 PM	19.89	19.9	19.89	19.89	5860
5/9/2016	1:36 PM	19.88	19.895	19.88	19.895	12404
5/9/2016	1:37 PM	19.88	19.88	19.87	19.88	15400
5/9/2016	1:38 PM	19.9	19.9	19.8701	19.8701	9234
5/9/2016	1:39 PM	19.9	19.91	19.89	19.89	33308
5/9/2016	1:40 PM	19.92	19.92	19.9	19.9	50607
5/9/2016	1:41 PM	19.91	19.9161	19.91	19.9161	2052
5/9/2016	1:42 PM	19.91	19.91	19.9	19.9	7772
5/9/2016	1:43 PM	19.9	19.91	19.9	19.91	2160
5/9/2016	1:44 PM	19.88	19.89	19.87	19.89	47538
5/9/2016	1:45 PM	19.88	19.88	19.87	19.88	10200
5/9/2016	1:46 PM	19.91	19.91	19.885	19.8863	24725
5/9/2016	1:47 PM	19.88	19.9	19.88	19.9	2418
5/9/2016	1:48 PM	19.88	19.8899	19.87	19.87	23800
5/9/2016	1:49 PM	19.89	19.895	19.89	19.89	2039
5/9/2016	1:50 PM	19.8833	19.9111	19.88	19.91	7016
5/9/2016	1:51 PM	19.8711	19.88	19.8699	19.88	16605
5/9/2016	1:52 PM	19.87	19.87	19.86	19.87	1824
5/9/2016	1:53 PM	19.87	19.87	19.87	19.87	3817
5/9/2016	1:54 PM	19.88	19.8901	19.88	19.88	7300
5/9/2016	1:55 PM	19.9	19.9	19.88	19.88	7900
5/9/2016	1:56 PM	19.93	19.93	19.9	19.9	50524
5/9/2016	1:57 PM	19.94	19.94	19.9259	19.94	16901
5/9/2016	1:58 PM	19.94	19.94	19.931	19.931	4711
5/9/2016	1:59 PM	19.96	19.96	19.9439	19.9439	15151
5/9/2016	2:00 PM	19.95	19.9509	19.9489	19.95	5400
5/9/2016	2:01 PM	19.94	19.9588	19.94	19.95	13301
5/9/2016	2:02 PM	19.93	19.94	19.93	19.94	1598
5/9/2016	2:03 PM	19.9301	19.94	19.93	19.93	8600
5/9/2016	2:04 PM	19.9568	19.9699	19.95	19.95	4756
5/9/2016	2:05 PM	19.97	19.97	19.96	19.96	5500
5/9/2016	2:06 PM	19.99	19.99	19.96	19.965	15000
5/9/2016	2:07 PM	19.98	19.9941	19.97	19.99	23000
5/9/2016	2:08 PM	19.97	20	19.97	19.99	16033
5/9/2016	2:09 PM	19.99	20.01	19.98	19.98	24922
5/9/2016	2:10 PM	19.98	19.9901	19.98	19.9901	2300
5/9/2016	2:11 PM	20	20	19.985	19.985	5181
5/9/2016	2:12 PM	19.98	20.001	19.98	20	20651
5/9/2016	2:13 PM	19.961	19.99	19.96	19.99	24420
5/9/2016	2:14 PM	19.96	19.96	19.96	19.96	700
5/9/2016	2:15 PM	19.96	19.97	19.96	19.96	12955
5/9/2016	2:16 PM	19.97	19.98	19.97	19.98	1900
5/9/2016	2:17 PM	20	20.01	19.98	19.98	3663
5/9/2016	2:18 PM	20	20	20	20	6244
5/9/2016	2:19 PM	20	20.01	19.99	20.01	28609
5/9/2016	2:20 PM	19.98	20.0099	19.98	20	17801
5/9/2016	2:21 PM	20	20	19.98	19.98	4600
5/9/2016	2:22 PM	19.97	19.98	19.97	19.98	6318
5/9/2016	2:23 PM	19.96	19.97	19.9591	19.97	16133
5/9/2016	2:24 PM	19.96	19.96	19.96	19.96	14409
5/9/2016	2:25 PM	19.96	19.97	19.95	19.97	5548
5/9/2016	2:26 PM	19.93	19.96	19.93	19.96	10403
5/9/2016	2:27 PM	19.93	19.93	19.91	19.93	14209
5/9/2016	2:28 PM	19.94	19.94	19.92	19.925	2587
5/9/2016	2:29 PM	19.95	19.95	19.93	19.94	76113
5/9/2016	2:30 PM	19.95	19.95	19.95	19.95	2800
5/9/2016	2:31 PM	19.9341	19.94	19.93	19.94	3567
5/9/2016	2:32 PM	19.93	19.95	19.93	19.94	8166
5/9/2016	2:33 PM	19.96	19.96	19.94	19.94	10213
5/9/2016	2:34 PM	19.94	19.95	19.94	19.95	703
5/9/2016	2:35 PM	19.94	19.94	19.94	19.94	1409
5/9/2016	2:36 PM	19.93	19.9485	19.93	19.945	2050
5/9/2016	2:37 PM	19.94	19.94	19.93	19.93	1100
5/9/2016	2:38 PM	19.93	19.94	19.93	19.94	2100
5/9/2016	2:39 PM	19.92	19.92	19.9	19.92	13700
5/9/2016	2:40 PM	19.89	19.91	19.89	19.91	14151
5/9/2016	2:41 PM	19.91	19.9141	19.9	19.91	12296
5/9/2016	2:42 PM	19.8901	19.9	19.8901	19.9	1100
5/9/2016	2:43 PM	19.905	19.905	19.9	19.9	5100
5/9/2016	2:44 PM	19.905	19.905	19.9	19.9	5179
5/9/2016	2:45 PM	19.89	19.9	19.89	19.9	20300
5/9/2016	2:46 PM	19.89	19.89	19.88	19.887	4319
5/9/2016	2:47 PM	19.879	19.8901	19.879	19.89	2700
5/9/2016	2:48 PM	19.89	19.89	19.88	19.88	1000
5/9/2016	2:49 PM	19.88	19.885	19.8799	19.885	5295
5/9/2016	2:50 PM	19.87	19.8799	19.87	19.8799	22203
5/9/2016	2:51 PM	19.83	19.86	19.82	19.86	37161
5/9/2016	2:52 PM	19.79	19.83	19.79	19.83	32951
5/9/2016	2:53 PM	19.7963	19.809	19.78	19.79	9999
5/9/2016	2:54 PM	19.8	19.82	19.79	19.79	16257
5/9/2016	2:55 PM	19.8	19.8	19.799	19.7999	5855
5/9/2016	2:56 PM	19.79	19.8	19.77	19.8	40081
5/9/2016	2:57 PM	19.8	19.8	19.7801	19.7901	32059
5/9/2016	2:58 PM	19.829	19.83	19.81	19.81	30826
5/9/2016	2:59 PM	19.821	19.83	19.82	19.83	2250
5/9/2016	3:00 PM	19.8	19.81	19.8	19.81	7900
5/9/2016	3:01 PM	19.81	19.81	19.7916	19.7916	2300
5/9/2016	3:02 PM	19.83	19.83	19.8099	19.81	11394
5/9/2016	3:03 PM	19.8335	19.84	19.8302	19.833	17800
5/9/2016	3:04 PM	19.83	19.83	19.8297	19.83	3300
5/9/2016	3:05 PM	19.84	19.85	19.83	19.83	9226
5/9/2016	3:06 PM	19.84	19.8486	19.83	19.83	28671
5/9/2016	3:07 PM	19.86	19.86	19.83	19.84	8150
5/9/2016	3:08 PM	19.86	19.864	19.84	19.84	2054
5/9/2016	3:09 PM	19.8839	19.8839	19.86	19.86	4847
5/9/2016	3:10 PM	19.87	19.89	19.87	19.89	16366
5/9/2016	3:11 PM	19.88	19.88	19.865	19.87	7100
5/9/2016	3:12 PM	19.88	19.88	19.877	19.877	3550
5/9/2016	3:13 PM	19.864	19.88	19.86	19.88	4178
5/9/2016	3:14 PM	19.88	19.88	19.86	19.869	3600
5/9/2016	3:15 PM	19.87	19.87	19.866	19.87	2050
5/9/2016	3:16 PM	19.9	19.9	19.86	19.86	5400
5/9/2016	3:17 PM	19.88	19.891	19.88	19.891	6000
5/9/2016	3:18 PM	19.9	19.9	19.879	19.88	1540
5/9/2016	3:19 PM	19.8939	19.9	19.8939	19.895	15500
5/9/2016	3:20 PM	19.89	19.89	19.88	19.89	5100
5/9/2016	3:21 PM	19.9	19.91	19.9	19.9	2000
5/9/2016	3:22 PM	19.88	19.9	19.88	19.89	5411
5/9/2016	3:23 PM	19.88	19.88	19.87	19.87	2000
5/9/2016	3:24 PM	19.88	19.88	19.8634	19.87	6350
5/9/2016	3:25 PM	19.88	19.89	19.88	19.88	4000
5/9/2016	3:26 PM	19.87	19.87	19.87	19.87	1600
5/9/2016	3:27 PM	19.9	19.9	19.87	19.87	4000
5/9/2016	3:28 PM	19.9	19.9	19.89	19.89	3500
5/9/2016	3:29 PM	19.9	19.91	19.9	19.91	4239
5/9/2016	3:30 PM	19.93	19.93	19.9	19.9	6151
5/9/2016	3:31 PM	19.93	19.93	19.904	19.93	5306
5/9/2016	3:32 PM	19.93	19.935	19.92	19.9339	6809
5/9/2016	3:33 PM	19.96	19.96	19.94	19.94	11346
5/9/2016	3:34 PM	19.98	19.98	19.96	19.97	6438
5/9/2016	3:35 PM	19.97	19.995	19.97	19.99	9429
5/9/2016	3:36 PM	19.96	19.97	19.96	19.97	1700
5/9/2016	3:37 PM	19.96	19.98	19.9544	19.9544	19049
5/9/2016	3:38 PM	19.97	19.97	19.945	19.96	3802
5/9/2016	3:39 PM	19.97	19.97	19.948	19.961	11618
5/9/2016	3:40 PM	19.98	19.98	19.96	19.965	20210
5/9/2016	3:41 PM	19.98	19.9899	19.98	19.98	15232
5/9/2016	3:42 PM	19.97	19.98	19.97	19.98	6329
5/9/2016	3:43 PM	19.96	19.98	19.96	19.976	12594
5/9/2016	3:44 PM	19.96	19.96	19.94	19.955	11162
5/9/2016	3:45 PM	19.99	20	19.965	19.97	5328
5/9/2016	3:46 PM	19.98	19.991	19.965	19.991	13271
5/9/2016	3:47 PM	19.97	19.98	19.96	19.97	4042
5/9/2016	3:48 PM	19.98	19.98	19.96	19.97	7220
5/9/2016	3:49 PM	19.98	20	19.9799	19.98	16990
5/9/2016	3:50 PM	20.01	20.01	19.98	19.98	31175
5/9/2016	3:51 PM	20.03	20.03	20.005	20.01	31020
5/9/2016	3:52 PM	20.04	20.0499	20.023	20.03	5761
5/9/2016	3:53 PM	20.065	20.07	20.045	20.046	34400
5/9/2016	3:54 PM	20.065	20.07	20.0584	20.07	21938
5/9/2016	3:55 PM	20.0714	20.09	20.06	20.06	45004
5/9/2016	3:56 PM	20.07	20.09	20.06	20.07	31254
5/9/2016	3:57 PM	20.065	20.075	20.065	20.07	17478
5/9/2016	3:58 PM	20.07	20.0799	20.06	20.07	17656
5/9/2016	3:59 PM	20.0826	20.0826	20.07	20.07	17199
5/9/2016	4:00 PM	20.07	20.09	20.04	20.08	76646
5/10/2016	9:31 AM	19.8399	19.85	19.7915	19.85	38104
5/10/2016	9:32 AM	19.85	19.85	19.81	19.8299	54910
5/10/2016	9:33 AM	19.83	19.86	19.81	19.85	86223
5/10/2016	9:34 AM	19.8201	19.85	19.82	19.83	13474
5/10/2016	9:35 AM	19.81	19.8499	19.81	19.84	25288
5/10/2016	9:36 AM	19.81	19.8378	19.8	19.81	25253
5/10/2016	9:37 AM	19.82	19.829	19.79	19.805	22839
5/10/2016	9:38 AM	19.85	19.855	19.8199	19.83	15558
5/10/2016	9:39 AM	19.8965	19.906	19.84	19.84	25812
5/10/2016	9:40 AM	19.93	19.9375	19.89	19.9	40649
5/10/2016	9:41 AM	19.92	19.94	19.9	19.93	28605
5/10/2016	9:42 AM	19.899	19.934	19.89	19.92	79403
5/10/2016	9:43 AM	19.9	19.91	19.8738	19.9	46060
5/10/2016	9:44 AM	19.8501	19.91	19.85	19.9	27661
5/10/2016	9:45 AM	19.82	19.86	19.8001	19.86	51958
5/10/2016	9:46 AM	19.8514	19.8514	19.81	19.81	14130
5/10/2016	9:47 AM	19.82	19.84	19.82	19.8334	39899
5/10/2016	9:48 AM	19.76	19.82	19.74	19.819	51974
5/10/2016	9:49 AM	19.7462	19.7689	19.7385	19.76	19460
5/10/2016	9:50 AM	19.72	19.758	19.7	19.758	21256
5/10/2016	9:51 AM	19.7	19.7241	19.6845	19.72	33361
5/10/2016	9:52 AM	19.72	19.721	19.694	19.706	28143
5/10/2016	9:53 AM	19.71	19.72	19.71	19.72	18599
5/10/2016	9:54 AM	19.71	19.7174	19.69	19.7099	21254
5/10/2016	9:55 AM	19.704	19.74	19.704	19.71	35229
5/10/2016	9:56 AM	19.73	19.73	19.71	19.71	9259
5/10/2016	9:57 AM	19.73	19.7395	19.7189	19.72	17500
5/10/2016	9:58 AM	19.765	19.77	19.73	19.73	30971
5/10/2016	9:59 AM	19.74	19.76	19.74	19.76	16859
5/10/2016	10:00 AM	19.7425	19.7599	19.74	19.74	12872
5/10/2016	10:01 AM	19.74	19.7599	19.74	19.74	5877
5/10/2016	10:02 AM	19.73	19.75	19.7205	19.739	11060
5/10/2016	10:03 AM	19.7	19.74	19.7	19.7299	32500
5/10/2016	10:04 AM	19.72	19.72	19.68	19.69	23582
5/10/2016	10:05 AM	19.75	19.75	19.72	19.72	30187
5/10/2016	10:06 AM	19.7601	19.7901	19.75	19.75	111843
5/10/2016	10:07 AM	19.77	19.7768	19.745	19.76	42179
5/10/2016	10:08 AM	19.7601	19.78	19.75	19.76	16749
5/10/2016	10:09 AM	19.754	19.77	19.754	19.7598	3649
5/10/2016	10:10 AM	19.78	19.78	19.7547	19.7547	7867
5/10/2016	10:11 AM	19.73	19.7888	19.726	19.78	14637
5/10/2016	10:12 AM	19.74	19.74	19.72	19.722	9100
5/10/2016	10:13 AM	19.73	19.75	19.72	19.75	15449
5/10/2016	10:14 AM	19.72	19.72	19.71	19.72	2650
5/10/2016	10:15 AM	19.71	19.73	19.7037	19.71	11982
5/10/2016	10:16 AM	19.68	19.71	19.68	19.71	26347
5/10/2016	10:17 AM	19.73	19.73	19.69	19.69	8500
5/10/2016	10:18 AM	19.75	19.75	19.7243	19.738	5436
5/10/2016	10:19 AM	19.74	19.7531	19.74	19.7531	39288
5/10/2016	10:20 AM	19.73	19.73	19.7234	19.73	2500
5/10/2016	10:21 AM	19.73	19.76	19.73	19.74	4804
5/10/2016	10:22 AM	19.74	19.74	19.69	19.7	70548
5/10/2016	10:23 AM	19.75	19.75	19.74	19.74	5541
5/10/2016	10:24 AM	19.76	19.7829	19.76	19.765	51134
5/10/2016	10:25 AM	19.76	19.78	19.76	19.76	9198
5/10/2016	10:26 AM	19.75	19.77	19.75	19.75	4040
5/10/2016	10:27 AM	19.75	19.75	19.74	19.74	10010
5/10/2016	10:28 AM	19.7399	19.76	19.7363	19.76	7225
5/10/2016	10:29 AM	19.75	19.75	19.73	19.73	2672
5/10/2016	10:30 AM	19.71	19.75	19.71	19.75	2150
5/10/2016	10:31 AM	19.7131	19.72	19.71	19.71	4208
5/10/2016	10:32 AM	19.72	19.721	19.71	19.71	4284
5/10/2016	10:33 AM	19.67	19.72	19.67	19.72	23238
5/10/2016	10:34 AM	19.665	19.679	19.6501	19.67	26887
5/10/2016	10:35 AM	19.64	19.65	19.6264	19.65	45881
5/10/2016	10:36 AM	19.6	19.64	19.58	19.64	68621
5/10/2016	10:37 AM	19.6001	19.61	19.594	19.6	18100
5/10/2016	10:38 AM	19.605	19.6105	19.591	19.6066	23420
5/10/2016	10:39 AM	19.6001	19.6199	19.6	19.6	7990
5/10/2016	10:40 AM	19.606	19.61	19.5926	19.6099	49258
5/10/2016	10:41 AM	19.5701	19.61	19.5701	19.61	19216
5/10/2016	10:42 AM	19.565	19.5799	19.55	19.57	18383
5/10/2016	10:43 AM	19.55	19.57	19.55	19.565	31150
5/10/2016	10:44 AM	19.54	19.555	19.54	19.55	29314
5/10/2016	10:45 AM	19.5374	19.54	19.52	19.54	41182
5/10/2016	10:46 AM	19.53	19.535	19.5257	19.53	12100
5/10/2016	10:47 AM	19.555	19.555	19.53	19.5301	12254
5/10/2016	10:48 AM	19.54	19.56	19.539	19.5538	15877
5/10/2016	10:49 AM	19.5501	19.5501	19.5499	19.55	13415
5/10/2016	10:50 AM	19.5214	19.56	19.5214	19.5537	24150
5/10/2016	10:51 AM	19.53	19.5301	19.52	19.53	17447
5/10/2016	10:52 AM	19.5495	19.5526	19.53	19.53	6261
5/10/2016	10:53 AM	19.55	19.5664	19.5437	19.5437	13900
5/10/2016	10:54 AM	19.56	19.5799	19.55	19.55	26700
5/10/2016	10:55 AM	19.5588	19.56	19.5499	19.56	5000
5/10/2016	10:56 AM	19.56	19.56	19.55	19.552	11250
5/10/2016	10:57 AM	19.5588	19.5699	19.5588	19.56	4350
5/10/2016	10:58 AM	19.563	19.5799	19.559	19.559	15438
5/10/2016	10:59 AM	19.57	19.5756	19.5593	19.57	6370
5/10/2016	11:00 AM	19.56	19.5701	19.555	19.57	45529
5/10/2016	11:01 AM	19.55	19.56	19.55	19.56	14434
5/10/2016	11:02 AM	19.58	19.585	19.55	19.55	54347
5/10/2016	11:03 AM	19.58	19.581	19.57	19.58	5900
5/10/2016	11:04 AM	19.56	19.58	19.557	19.58	6755
5/10/2016	11:05 AM	19.56	19.5601	19.5492	19.5601	12138
5/10/2016	11:06 AM	19.59	19.5999	19.57	19.57	18587
5/10/2016	11:07 AM	19.5838	19.5838	19.57	19.58	8870
5/10/2016	11:08 AM	19.5801	19.5813	19.58	19.58	6180
5/10/2016	11:09 AM	19.57	19.5863	19.57	19.5863	4978
5/10/2016	11:10 AM	19.56	19.57	19.55	19.57	6564
5/10/2016	11:11 AM	19.56	19.57	19.56	19.56	13500
5/10/2016	11:12 AM	19.57	19.5763	19.57	19.57	3950
5/10/2016	11:13 AM	19.55	19.56	19.55	19.56	3400
5/10/2016	11:14 AM	19.56	19.56	19.55	19.56	2486
5/10/2016	11:15 AM	19.55	19.5561	19.54	19.5561	6887
5/10/2016	11:16 AM	19.5464	19.5544	19.5428	19.55	6349
5/10/2016	11:17 AM	19.538	19.5464	19.5337	19.5464	1288
5/10/2016	11:18 AM	19.55	19.56	19.54	19.54	2400
5/10/2016	11:19 AM	19.55	19.56	19.541	19.5498	11260
5/10/2016	11:20 AM	19.56	19.56	19.559	19.56	1500
5/10/2016	11:21 AM	19.55	19.56	19.55	19.56	5478
5/10/2016	11:22 AM	19.5475	19.56	19.54	19.56	5500
5/10/2016	11:23 AM	19.56	19.56	19.547	19.547	1650
5/10/2016	11:24 AM	19.569	19.569	19.55	19.567	8700
5/10/2016	11:25 AM	19.57	19.58	19.5694	19.5694	5500
5/10/2016	11:26 AM	19.5799	19.58	19.56	19.56	3000
5/10/2016	11:27 AM	19.5985	19.6	19.58	19.58	13590
5/10/2016	11:28 AM	19.585	19.5911	19.585	19.59	4200
5/10/2016	11:29 AM	19.58	19.5901	19.58	19.585	4900
5/10/2016	11:30 AM	19.57	19.577	19.56	19.57	7400
5/10/2016	11:31 AM	19.55	19.57	19.55	19.5666	3000
5/10/2016	11:32 AM	19.55	19.551	19.545	19.551	7800
5/10/2016	11:33 AM	19.55	19.5599	19.54	19.55	16800
5/10/2016	11:34 AM	19.55	19.56	19.5468	19.5468	5118
5/10/2016	11:35 AM	19.5	19.559	19.5	19.559	89316
5/10/2016	11:36 AM	19.51	19.51	19.48	19.49	33336
5/10/2016	11:37 AM	19.525	19.5261	19.5199	19.52	2190
5/10/2016	11:38 AM	19.53	19.53	19.5201	19.5201	15495
5/10/2016	11:39 AM	19.52	19.53	19.51	19.53	1800
5/10/2016	11:40 AM	19.51	19.5299	19.5085	19.5299	11223
5/10/2016	11:41 AM	19.5213	19.5213	19.5144	19.52	7521
5/10/2016	11:42 AM	19.53	19.54	19.5201	19.5399	6012
5/10/2016	11:43 AM	19.55	19.5563	19.54	19.54	5000
5/10/2016	11:44 AM	19.52	19.54	19.52	19.54	5150
5/10/2016	11:45 AM	19.54	19.5411	19.52	19.52	6100
5/10/2016	11:46 AM	19.54	19.54	19.53	19.53	1100
5/10/2016	11:47 AM	19.5286	19.53	19.52	19.53	8200
5/10/2016	11:48 AM	19.53	19.53	19.53	19.53	2800
5/10/2016	11:49 AM	19.53	19.53	19.5289	19.5289	800
5/10/2016	11:50 AM	19.53	19.53	19.52	19.53	1800
5/10/2016	11:51 AM	19.52	19.54	19.52	19.54	13497
5/10/2016	11:52 AM	19.4999	19.51	19.4999	19.51	7474
5/10/2016	11:53 AM	19.5	19.5066	19.4806	19.49	4500
5/10/2016	11:54 AM	19.5	19.5	19.48	19.49	6188
5/10/2016	11:55 AM	19.5	19.5	19.4931	19.5	6250
5/10/2016	11:56 AM	19.48	19.4905	19.48	19.49	9700
5/10/2016	11:57 AM	19.48	19.486	19.48	19.486	400
5/10/2016	11:58 AM	19.49	19.49	19.48	19.48	1200
5/10/2016	11:59 AM	19.489	19.49	19.489	19.49	5300
5/10/2016	12:00 PM	19.46	19.4831	19.46	19.48	18048
5/10/2016	12:01 PM	19.45	19.4666	19.4401	19.46	21880
5/10/2016	12:02 PM	19.44	19.4564	19.44	19.45	7749
5/10/2016	12:03 PM	19.45	19.45	19.42	19.4401	25707
5/10/2016	12:04 PM	19.4598	19.46	19.45	19.45	9500
5/10/2016	12:05 PM	19.4574	19.4574	19.45	19.45	1496
5/10/2016	12:06 PM	19.45	19.465	19.45	19.46	15647
5/10/2016	12:07 PM	19.45	19.45	19.4307	19.45	11547
5/10/2016	12:08 PM	19.45	19.459	19.444	19.445	2055
5/10/2016	12:09 PM	19.46	19.46	19.4501	19.4511	1400
5/10/2016	12:10 PM	19.47	19.47	19.46	19.465	3655
5/10/2016	12:11 PM	19.45	19.46	19.44	19.46	17975
5/10/2016	12:12 PM	19.45	19.45	19.43	19.4437	4233
5/10/2016	12:13 PM	19.4699	19.4699	19.45	19.4599	7057
5/10/2016	12:14 PM	19.4401	19.45	19.4401	19.45	7270
5/10/2016	12:15 PM	19.4435	19.4537	19.4405	19.4405	10500
5/10/2016	12:16 PM	19.431	19.44	19.43	19.44	2637
5/10/2016	12:17 PM	19.44	19.4449	19.41	19.43	12722
5/10/2016	12:18 PM	19.43	19.44	19.43	19.4342	5300
5/10/2016	12:19 PM	19.433	19.4368	19.42	19.42	7691
5/10/2016	12:20 PM	19.4299	19.43	19.42	19.43	3345
5/10/2016	12:21 PM	19.4199	19.4342	19.4199	19.42	12383
5/10/2016	12:22 PM	19.41	19.42	19.4	19.41	5991
5/10/2016	12:23 PM	19.4	19.413	19.39	19.413	17609
5/10/2016	12:24 PM	19.4	19.406	19.4	19.4025	3350
5/10/2016	12:25 PM	19.4	19.4	19.391	19.4	3511
5/10/2016	12:26 PM	19.41	19.41	19.39	19.4	5598
5/10/2016	12:27 PM	19.419	19.42	19.41	19.41	9900
5/10/2016	12:28 PM	19.4185	19.42	19.4138	19.418	7474
5/10/2016	12:29 PM	19.4185	19.4299	19.4185	19.42	7875
5/10/2016	12:30 PM	19.41	19.419	19.41	19.4138	3420
5/10/2016	12:31 PM	19.411	19.4155	19.4	19.41	13688
5/10/2016	12:32 PM	19.4101	19.42	19.4101	19.42	13700
5/10/2016	12:33 PM	19.42	19.42	19.41	19.41	4499
5/10/2016	12:34 PM	19.44	19.44	19.42	19.42	2623
5/10/2016	12:35 PM	19.4399	19.44	19.4228	19.431	8675
5/10/2016	12:36 PM	19.42	19.43	19.42	19.43	3440
5/10/2016	12:37 PM	19.42	19.4201	19.42	19.42	41433
5/10/2016	12:38 PM	19.4164	19.42	19.4164	19.42	2500
5/10/2016	12:39 PM	19.41	19.42	19.41	19.41	7801
5/10/2016	12:40 PM	19.43	19.436	19.42	19.42	5562
5/10/2016	12:41 PM	19.4399	19.44	19.436	19.44	5000
5/10/2016	12:42 PM	19.42	19.439	19.4126	19.439	42107
5/10/2016	12:43 PM	19.44	19.44	19.43	19.43	10600
5/10/2016	12:44 PM	19.42	19.433	19.42	19.4311	8200
5/10/2016	12:45 PM	19.4202	19.4202	19.413	19.42	3068
5/10/2016	12:46 PM	19.42	19.42	19.42	19.42	2500
5/10/2016	12:47 PM	19.41	19.42	19.39	19.41	33078
5/10/2016	12:48 PM	19.39	19.4132	19.39	19.4132	6713
5/10/2016	12:49 PM	19.4	19.4	19.39	19.39	2300
5/10/2016	12:50 PM	19.4	19.407	19.3901	19.3901	40600
5/10/2016	12:51 PM	19.41	19.41	19.3932	19.4	13052
5/10/2016	12:52 PM	19.4	19.41	19.4	19.41	4400
5/10/2016	12:53 PM	19.37	19.4	19.37	19.3999	14733
5/10/2016	12:54 PM	19.3768	19.38	19.37	19.375	6637
5/10/2016	12:55 PM	19.3637	19.3744	19.36	19.3744	2035
5/10/2016	12:56 PM	19.365	19.3671	19.35	19.36	115163
5/10/2016	12:57 PM	19.3609	19.37	19.36	19.36	18120
5/10/2016	12:58 PM	19.39	19.39	19.37	19.37	5641
5/10/2016	12:59 PM	19.3962	19.3962	19.39	19.39	1600
5/10/2016	1:00 PM	19.39	19.39	19.39	19.39	1200
5/10/2016	1:01 PM	19.4	19.4	19.38	19.38	2265
5/10/2016	1:02 PM	19.3837	19.39	19.38	19.39	2200
5/10/2016	1:03 PM	19.4	19.4001	19.3868	19.3868	6323
5/10/2016	1:04 PM	19.41	19.41	19.4	19.4	5500
5/10/2016	1:05 PM	19.41	19.41	19.4056	19.41	14850
5/10/2016	1:06 PM	19.38	19.4	19.3738	19.4	24786
5/10/2016	1:07 PM	19.3977	19.3977	19.37	19.379	14800
5/10/2016	1:08 PM	19.4	19.4	19.3997	19.4	1400
5/10/2016	1:09 PM	19.39	19.4	19.39	19.4	2510
5/10/2016	1:10 PM	19.4001	19.41	19.38	19.38	3400
5/10/2016	1:11 PM	19.4	19.4	19.39	19.4	1400
5/10/2016	1:12 PM	19.3938	19.4	19.3938	19.4	3300
5/10/2016	1:13 PM	19.4	19.4	19.4	19.4	10100
5/10/2016	1:14 PM	19.41	19.41	19.4001	19.4001	4572
5/10/2016	1:15 PM	19.44	19.4499	19.42	19.42	8700
5/10/2016	1:16 PM	19.43	19.44	19.43	19.44	3649
5/10/2016	1:17 PM	19.43	19.43	19.42	19.42	2700
5/10/2016	1:18 PM	19.435	19.435	19.43	19.43	5100
5/10/2016	1:19 PM	19.43	19.436	19.43	19.43	3400
5/10/2016	1:20 PM	19.45	19.455	19.43	19.43	10536
5/10/2016	1:21 PM	19.421	19.4499	19.421	19.44	15416
5/10/2016	1:22 PM	19.43	19.4325	19.42	19.43	3900
5/10/2016	1:23 PM	19.43	19.43	19.43	19.43	500
5/10/2016	1:24 PM	19.435	19.435	19.42	19.42	904
5/10/2016	1:25 PM	19.43	19.44	19.43	19.44	2000
5/10/2016	1:26 PM	19.4301	19.4399	19.425	19.4363	5978
5/10/2016	1:27 PM	19.45	19.4599	19.44	19.44	20600
5/10/2016	1:28 PM	19.456	19.46	19.4542	19.4599	3840
5/10/2016	1:29 PM	19.45	19.46	19.44	19.45	3207
5/10/2016	1:30 PM	19.44	19.45	19.44	19.45	3874
5/10/2016	1:31 PM	19.44	19.44	19.43	19.43	4707
5/10/2016	1:32 PM	19.4297	19.43	19.42	19.43	4107
5/10/2016	1:33 PM	19.43	19.44	19.43	19.44	14800
5/10/2016	1:34 PM	19.4201	19.433	19.4201	19.4321	6400
5/10/2016	1:35 PM	19.44	19.44	19.4266	19.4266	3700
5/10/2016	1:36 PM	19.43	19.44	19.4289	19.44	5200
5/10/2016	1:37 PM	19.4269	19.44	19.42	19.4333	3945
5/10/2016	1:38 PM	19.42	19.43	19.42	19.43	1600
5/10/2016	1:39 PM	19.42	19.42	19.42	19.42	100
5/10/2016	1:40 PM	19.44	19.44	19.44	19.44	600
5/10/2016	1:41 PM	19.42	19.43	19.42	19.43	1471
5/10/2016	1:42 PM	19.43	19.43	19.43	19.43	100
5/10/2016	1:43 PM	19.4201	19.43	19.4201	19.43	5345
5/10/2016	1:44 PM	19.43	19.43	19.42	19.42	1200
5/10/2016	1:45 PM	19.41	19.43	19.41	19.43	7900
5/10/2016	1:46 PM	19.41	19.4131	19.4005	19.4105	10800
5/10/2016	1:47 PM	19.4	19.41	19.4	19.41	14291
5/10/2016	1:48 PM	19.4	19.4	19.39	19.4	10280
5/10/2016	1:49 PM	19.39	19.39	19.389	19.39	2700
5/10/2016	1:50 PM	19.3888	19.4	19.38	19.39	4142
5/10/2016	1:51 PM	19.4	19.4	19.38	19.386	42861
5/10/2016	1:52 PM	19.37	19.3901	19.37	19.39	5604
5/10/2016	1:53 PM	19.38	19.39	19.37	19.37	2100
5/10/2016	1:54 PM	19.37	19.39	19.37	19.38	21029
5/10/2016	1:55 PM	19.37	19.38	19.37	19.371	8298
5/10/2016	1:56 PM	19.3711	19.38	19.37	19.38	1504
5/10/2016	1:57 PM	19.37	19.37	19.361	19.37	6690
5/10/2016	1:58 PM	19.36	19.37	19.36	19.37	4800
5/10/2016	1:59 PM	19.35	19.36	19.34	19.352	21050
5/10/2016	2:00 PM	19.36	19.3617	19.35	19.35	1568
5/10/2016	2:01 PM	19.365	19.38	19.36	19.36	33283
5/10/2016	2:02 PM	19.372	19.372	19.37	19.37	15668
5/10/2016	2:03 PM	19.38	19.38	19.38	19.38	1700
5/10/2016	2:04 PM	19.38	19.3899	19.38	19.38	12551
5/10/2016	2:05 PM	19.3759	19.3759	19.3688	19.37	3400
5/10/2016	2:06 PM	19.38	19.38	19.38	19.38	2400
5/10/2016	2:07 PM	19.37	19.3799	19.351	19.37	9891
5/10/2016	2:08 PM	19.37	19.37	19.3699	19.37	18882
5/10/2016	2:09 PM	19.3767	19.3767	19.3687	19.37	6927
5/10/2016	2:10 PM	19.38	19.38	19.38	19.38	300
5/10/2016	2:11 PM	19.36	19.38	19.36	19.38	2700
5/10/2016	2:12 PM	19.3611	19.3611	19.36	19.36	200
5/10/2016	2:13 PM	19.37	19.37	19.37	19.37	200
5/10/2016	2:14 PM	19.375	19.375	19.37	19.37	378
5/10/2016	2:15 PM	19.3902	19.3902	19.38	19.38	6150
5/10/2016	2:16 PM	19.39	19.39	19.39	19.39	500
5/10/2016	2:17 PM	19.38	19.3856	19.38	19.3856	7991
5/10/2016	2:18 PM	19.375	19.38	19.37	19.38	2932
5/10/2016	2:19 PM	19.3711	19.38	19.37	19.38	400
5/10/2016	2:20 PM	19.375	19.38	19.37	19.37	500
5/10/2016	2:21 PM	19.38	19.3899	19.3799	19.3799	3900
5/10/2016	2:22 PM	19.3899	19.3899	19.3795	19.3797	8300
5/10/2016	2:23 PM	19.3637	19.38	19.3637	19.38	3099
5/10/2016	2:24 PM	19.37	19.38	19.37	19.37	1800
5/10/2016	2:25 PM	19.3601	19.37	19.36	19.37	31689
5/10/2016	2:26 PM	19.36	19.37	19.35	19.36	2390
5/10/2016	2:27 PM	19.3467	19.36	19.335	19.35	37372
5/10/2016	2:28 PM	19.35	19.35	19.35	19.35	300
5/10/2016	2:29 PM	19.34	19.35	19.34	19.35	6415
5/10/2016	2:30 PM	19.35	19.35	19.341	19.341	1200
5/10/2016	2:31 PM	19.36	19.36	19.35	19.36	8800
5/10/2016	2:32 PM	19.36	19.37	19.36	19.3659	9128
5/10/2016	2:33 PM	19.36	19.36	19.36	19.36	100
5/10/2016	2:34 PM	19.36	19.37	19.36	19.361	3000
5/10/2016	2:35 PM	19.36	19.36	19.35	19.35	34878
5/10/2016	2:36 PM	19.37	19.37	19.36	19.3601	4200
5/10/2016	2:37 PM	19.37	19.37	19.36	19.37	10800
5/10/2016	2:38 PM	19.36	19.3699	19.36	19.3699	400
5/10/2016	2:39 PM	19.3766	19.38	19.37	19.37	5250
5/10/2016	2:40 PM	19.37	19.38	19.37	19.379	10800
5/10/2016	2:41 PM	19.36	19.36	19.36	19.36	200
5/10/2016	2:42 PM	19.36	19.36	19.35	19.36	23584
5/10/2016	2:43 PM	19.34	19.3599	19.34	19.3599	18391
5/10/2016	2:44 PM	19.35	19.35	19.34	19.34	15300
5/10/2016	2:45 PM	19.349	19.349	19.34	19.34	2400
5/10/2016	2:46 PM	19.34	19.34	19.33	19.34	4492
5/10/2016	2:47 PM	19.35	19.35	19.3438	19.35	4900
5/10/2016	2:48 PM	19.36	19.3634	19.35	19.35	2600
5/10/2016	2:49 PM	19.355	19.36	19.355	19.36	700
5/10/2016	2:50 PM	19.3501	19.3501	19.3501	19.3501	250
5/10/2016	2:51 PM	19.37	19.3701	19.36	19.36	51290
5/10/2016	2:52 PM	19.36	19.3671	19.36	19.365	11680
5/10/2016	2:53 PM	19.36	19.36	19.35	19.35	2250
5/10/2016	2:54 PM	19.35	19.365	19.35	19.359	19313
5/10/2016	2:55 PM	19.3501	19.3501	19.3466	19.35	2373
5/10/2016	2:56 PM	19.35	19.36	19.35	19.36	1108
5/10/2016	2:57 PM	19.355	19.36	19.355	19.36	850
5/10/2016	2:58 PM	19.3501	19.3501	19.35	19.35	300
5/10/2016	2:59 PM	19.36	19.37	19.35	19.36	10595
5/10/2016	3:00 PM	19.37	19.37	19.36	19.36	2633
5/10/2016	3:01 PM	19.36	19.38	19.36	19.38	9000
5/10/2016	3:02 PM	19.3599	19.36	19.35	19.355	3700
5/10/2016	3:03 PM	19.345	19.3595	19.34	19.3526	7000
5/10/2016	3:04 PM	19.32	19.3495	19.32	19.3485	11479
5/10/2016	3:05 PM	19.3301	19.335	19.33	19.33	13670
5/10/2016	3:06 PM	19.33	19.34	19.33	19.34	4097
5/10/2016	3:07 PM	19.339	19.34	19.33	19.34	2450
5/10/2016	3:08 PM	19.33	19.34	19.33	19.34	6050
5/10/2016	3:09 PM	19.33	19.34	19.33	19.34	11102
5/10/2016	3:10 PM	19.33	19.3326	19.33	19.3326	1340
5/10/2016	3:11 PM	19.31	19.3301	19.31	19.3301	55208
5/10/2016	3:12 PM	19.3201	19.3201	19.3026	19.311	8138
5/10/2016	3:13 PM	19.33	19.33	19.32	19.32	11800
5/10/2016	3:14 PM	19.33	19.33	19.325	19.33	2100
5/10/2016	3:15 PM	19.33	19.3499	19.33	19.33	3000
5/10/2016	3:16 PM	19.328	19.33	19.32	19.33	14211
5/10/2016	3:17 PM	19.32	19.3299	19.32	19.321	1349
5/10/2016	3:18 PM	19.33	19.3301	19.3	19.31	27749
5/10/2016	3:19 PM	19.33	19.33	19.33	19.33	1272
5/10/2016	3:20 PM	19.33	19.33	19.32	19.33	6211
5/10/2016	3:21 PM	19.34	19.34	19.34	19.34	1603
5/10/2016	3:22 PM	19.329	19.335	19.32	19.335	3600
5/10/2016	3:23 PM	19.324	19.324	19.31	19.32	14756
5/10/2016	3:24 PM	19.304	19.32	19.304	19.32	15825
5/10/2016	3:25 PM	19.31	19.313	19.3	19.31	29326
5/10/2016	3:26 PM	19.2901	19.3	19.29	19.3	18554
5/10/2016	3:27 PM	19.294	19.3001	19.2901	19.3	10823
5/10/2016	3:28 PM	19.2887	19.3	19.2887	19.29	9170
5/10/2016	3:29 PM	19.2801	19.29	19.28	19.2801	2845
5/10/2016	3:30 PM	19.28	19.3	19.26	19.27	36414
5/10/2016	3:31 PM	19.2966	19.2999	19.2841	19.2841	3869
5/10/2016	3:32 PM	19.3	19.3099	19.3	19.3	3900
5/10/2016	3:33 PM	19.31	19.31	19.295	19.3	19113
5/10/2016	3:34 PM	19.3	19.3162	19.29	19.3162	14176
5/10/2016	3:35 PM	19.31	19.31	19.295	19.3	45729
5/10/2016	3:36 PM	19.31	19.32	19.3	19.32	14043
5/10/2016	3:37 PM	19.31	19.31	19.3037	19.31	2948
5/10/2016	3:38 PM	19.32	19.3229	19.3199	19.32	23437
5/10/2016	3:39 PM	19.31	19.3207	19.31	19.3207	5615
5/10/2016	3:40 PM	19.31	19.32	19.31	19.31	1156
5/10/2016	3:41 PM	19.3001	19.32	19.3001	19.3101	14888
5/10/2016	3:42 PM	19.2667	19.3	19.26	19.3	30306
5/10/2016	3:43 PM	19.241	19.26	19.2401	19.26	36613
5/10/2016	3:44 PM	19.2489	19.25	19.24	19.24	17177
5/10/2016	3:45 PM	19.24	19.245	19.24	19.245	672
5/10/2016	3:46 PM	19.26	19.26	19.245	19.2487	12107
5/10/2016	3:47 PM	19.25	19.26	19.2485	19.25	8875
5/10/2016	3:48 PM	19.24	19.25	19.23	19.2488	29495
5/10/2016	3:49 PM	19.25	19.25	19.23	19.2301	13667
5/10/2016	3:50 PM	19.25	19.2599	19.25	19.2574	3595
5/10/2016	3:51 PM	19.245	19.25	19.24	19.2407	6384
5/10/2016	3:52 PM	19.231	19.25	19.2299	19.2499	27453
5/10/2016	3:53 PM	19.2199	19.24	19.215	19.23	9211
5/10/2016	3:54 PM	19.22	19.2263	19.21	19.2162	25655
5/10/2016	3:55 PM	19.22	19.2299	19.21	19.22	35899
5/10/2016	3:56 PM	19.23	19.2399	19.22	19.22	19338
5/10/2016	3:57 PM	19.22	19.23	19.22	19.22	24433
5/10/2016	3:58 PM	19.2	19.23	19.2	19.23	67257
5/10/2016	3:59 PM	19.205	19.21	19.2	19.2001	40050
5/10/2016	4:00 PM	19.22	19.24	19.2001	19.21	73110
5/11/2016	9:31 AM	19.31	19.34	19.29	19.3	46333
5/11/2016	9:32 AM	19.33	19.34	19.31	19.32	114592
5/11/2016	9:33 AM	19.31	19.34	19.3	19.33	15272
5/11/2016	9:34 AM	19.32	19.33	19.311	19.32	20292
5/11/2016	9:35 AM	19.3164	19.3279	19.31	19.32	22616
5/11/2016	9:36 AM	19.32	19.33	19.32	19.32	28050
5/11/2016	9:37 AM	19.381	19.3811	19.32	19.32	28851
5/11/2016	9:38 AM	19.33	19.39	19.33	19.39	12895
5/11/2016	9:39 AM	19.31	19.33	19.3	19.33	47336
5/11/2016	9:40 AM	19.31	19.32	19.3	19.3011	27041
5/11/2016	9:41 AM	19.31	19.31	19.29	19.31	8435
5/11/2016	9:42 AM	19.36	19.36	19.31	19.31	41527
5/11/2016	9:43 AM	19.4	19.405	19.36	19.36	19167
5/11/2016	9:44 AM	19.41	19.41	19.3901	19.4	17350
5/11/2016	9:45 AM	19.39	19.41	19.3815	19.41	33080
5/11/2016	9:46 AM	19.38	19.4	19.375	19.39	68040
5/11/2016	9:47 AM	19.37	19.3863	19.37	19.38	34315
5/11/2016	9:48 AM	19.3693	19.37	19.36	19.36	6810
5/11/2016	9:49 AM	19.32	19.36	19.32	19.36	14905
5/11/2016	9:50 AM	19.34	19.349	19.31	19.31	23615
5/11/2016	9:51 AM	19.33	19.36	19.33	19.35	20413
5/11/2016	9:52 AM	19.33	19.33	19.327	19.327	1200
5/11/2016	9:53 AM	19.35	19.3599	19.3245	19.3245	15800
5/11/2016	9:54 AM	19.34	19.35	19.33	19.35	16200
5/11/2016	9:55 AM	19.37	19.3874	19.35	19.35	9201
5/11/2016	9:56 AM	19.38	19.39	19.36	19.37	46067
5/11/2016	9:57 AM	19.36	19.3799	19.36	19.375	21978
5/11/2016	9:58 AM	19.3285	19.35	19.32	19.35	10307
5/11/2016	9:59 AM	19.29	19.32	19.29	19.32	29484
5/11/2016	10:00 AM	19.3	19.3	19.29	19.29	19670
5/11/2016	10:01 AM	19.33	19.33	19.3	19.3	16710
5/11/2016	10:02 AM	19.32	19.33	19.31	19.32	26719
5/11/2016	10:03 AM	19.3301	19.345	19.32	19.32	21775
5/11/2016	10:04 AM	19.33	19.33	19.31	19.33	8404
5/11/2016	10:05 AM	19.32	19.34	19.32	19.3399	5299
5/11/2016	10:06 AM	19.3399	19.3399	19.33	19.33	6900
5/11/2016	10:07 AM	19.33	19.33	19.312	19.33	10872
5/11/2016	10:08 AM	19.31	19.33	19.31	19.33	3321
5/11/2016	10:09 AM	19.3	19.3031	19.2701	19.3	34846
5/11/2016	10:10 AM	19.29	19.31	19.29	19.3	13700
5/11/2016	10:11 AM	19.31	19.31	19.2893	19.29	12339
5/11/2016	10:12 AM	19.33	19.33	19.31	19.32	43543
5/11/2016	10:13 AM	19.33	19.34	19.33	19.33	2750
5/11/2016	10:14 AM	19.3	19.33	19.3	19.33	19800
5/11/2016	10:15 AM	19.261	19.3	19.26	19.3	54281
5/11/2016	10:16 AM	19.2801	19.29	19.2601	19.2601	29554
5/11/2016	10:17 AM	19.26	19.286	19.255	19.286	51960
5/11/2016	10:18 AM	19.253	19.26	19.24	19.26	37773
5/11/2016	10:19 AM	19.27	19.27	19.2599	19.2599	6500
5/11/2016	10:20 AM	19.2798	19.2875	19.26	19.27	34696
5/11/2016	10:21 AM	19.28	19.28	19.27	19.27	1200
5/11/2016	10:22 AM	19.3	19.3	19.28	19.28	14219
5/11/2016	10:23 AM	19.27	19.3	19.27	19.3	11850
5/11/2016	10:24 AM	19.263	19.28	19.263	19.275	14732
5/11/2016	10:25 AM	19.25	19.26	19.25	19.26	10681
5/11/2016	10:26 AM	19.23	19.24	19.22	19.24	45847
5/11/2016	10:27 AM	19.25	19.254	19.23	19.23	22151
5/11/2016	10:28 AM	19.28	19.28	19.246	19.246	5620
5/11/2016	10:29 AM	19.25	19.28	19.25	19.28	6200
5/11/2016	10:30 AM	19.17	19.25	19.17	19.25	89106
5/11/2016	10:31 AM	19.22	19.23	19.15	19.19	79076
5/11/2016	10:32 AM	19.2215	19.228	19.21	19.21	29340
5/11/2016	10:33 AM	19.18	19.24	19.17	19.22	35281
5/11/2016	10:34 AM	19.16	19.18	19.15	19.18	48333
5/11/2016	10:35 AM	19.19	19.19	19.16	19.16	16400
5/11/2016	10:36 AM	19.1401	19.1899	19.1401	19.18	21042
5/11/2016	10:37 AM	19.16	19.17	19.13	19.1401	16829
5/11/2016	10:38 AM	19.16	19.17	19.1599	19.16	12196
5/11/2016	10:39 AM	19.21	19.21	19.17	19.17	15739
5/11/2016	10:40 AM	19.2026	19.22	19.2026	19.21	22384
5/11/2016	10:41 AM	19.22	19.2233	19.21	19.21	26341
5/11/2016	10:42 AM	19.26	19.2899	19.23	19.23	9300
5/11/2016	10:43 AM	19.25	19.26	19.25	19.25	9900
5/11/2016	10:44 AM	19.26	19.26	19.25	19.26	11758
5/11/2016	10:45 AM	19.27	19.27	19.26	19.26	9594
5/11/2016	10:46 AM	19.26	19.26	19.25	19.26	10928
5/11/2016	10:47 AM	19.27	19.27	19.2501	19.26	13771
5/11/2016	10:48 AM	19.27	19.28	19.2699	19.27	5898
5/11/2016	10:49 AM	19.285	19.285	19.2701	19.2705	5340
5/11/2016	10:50 AM	19.3	19.3	19.27	19.28	16617
5/11/2016	10:51 AM	19.32	19.32	19.29	19.29	7897
5/11/2016	10:52 AM	19.3099	19.32	19.3	19.32	8200
5/11/2016	10:53 AM	19.3	19.305	19.29	19.305	10100
5/11/2016	10:54 AM	19.3299	19.3299	19.29	19.29	14045
5/11/2016	10:55 AM	19.316	19.33	19.316	19.33	13200
5/11/2016	10:56 AM	19.33	19.34	19.32	19.32	5137
5/11/2016	10:57 AM	19.31	19.32	19.3	19.32	42501
5/11/2016	10:58 AM	19.31	19.32	19.3	19.31	5200
5/11/2016	10:59 AM	19.31	19.31	19.3	19.303	31501
5/11/2016	11:00 AM	19.33	19.33	19.31	19.31	6992
5/11/2016	11:01 AM	19.39	19.39	19.34	19.34	39828
5/11/2016	11:02 AM	19.42	19.425	19.38	19.38	57068
5/11/2016	11:03 AM	19.403	19.42	19.3937	19.42	19078
5/11/2016	11:04 AM	19.42	19.42	19.38	19.4	11353
5/11/2016	11:05 AM	19.45	19.46	19.42	19.42	16885
5/11/2016	11:06 AM	19.455	19.4936	19.4501	19.4593	38485
5/11/2016	11:07 AM	19.46	19.47	19.4501	19.46	27910
5/11/2016	11:08 AM	19.45	19.4584	19.45	19.4501	15500
5/11/2016	11:09 AM	19.4306	19.46	19.4306	19.45	17677
5/11/2016	11:10 AM	19.43	19.44	19.43	19.44	9900
5/11/2016	11:11 AM	19.42	19.4299	19.41	19.425	8400
5/11/2016	11:12 AM	19.42	19.4234	19.42	19.4215	9150
5/11/2016	11:13 AM	19.41	19.42	19.41	19.42	5585
5/11/2016	11:14 AM	19.41	19.41	19.39	19.41	7129
5/11/2016	11:15 AM	19.4	19.41	19.37	19.41	27539
5/11/2016	11:16 AM	19.4	19.405	19.3901	19.4	10300
5/11/2016	11:17 AM	19.41	19.41	19.41	19.41	3240
5/11/2016	11:18 AM	19.4	19.4	19.3966	19.4	1550
5/11/2016	11:19 AM	19.3799	19.39	19.3799	19.39	3400
5/11/2016	11:20 AM	19.3863	19.3966	19.3701	19.3701	17600
5/11/2016	11:21 AM	19.38	19.39	19.38	19.3816	2550
5/11/2016	11:22 AM	19.4	19.4	19.39	19.39	2400
5/11/2016	11:23 AM	19.3837	19.39	19.38	19.39	10418
5/11/2016	11:24 AM	19.41	19.41	19.39	19.39	3313
5/11/2016	11:25 AM	19.41	19.43	19.41	19.42	19286
5/11/2016	11:26 AM	19.39	19.41	19.39	19.41	8049
5/11/2016	11:27 AM	19.41	19.41	19.4	19.4	10165
5/11/2016	11:28 AM	19.41	19.425	19.4	19.41	7600
5/11/2016	11:29 AM	19.4	19.41	19.4	19.41	14360
5/11/2016	11:30 AM	19.41	19.41	19.4	19.4	5800
5/11/2016	11:31 AM	19.43	19.43	19.41	19.41	30905
5/11/2016	11:32 AM	19.4199	19.431	19.413	19.431	7482
5/11/2016	11:33 AM	19.39	19.42	19.39	19.4199	18799
5/11/2016	11:34 AM	19.4	19.41	19.4	19.4	3400
5/11/2016	11:35 AM	19.41	19.41	19.39	19.39	3699
5/11/2016	11:36 AM	19.36	19.4	19.3501	19.4	35384
5/11/2016	11:37 AM	19.39	19.39	19.36	19.36	37144
5/11/2016	11:38 AM	19.4	19.4	19.38	19.3815	12430
5/11/2016	11:39 AM	19.41	19.41	19.4	19.4	20454
5/11/2016	11:40 AM	19.43	19.43	19.4199	19.42	46050
5/11/2016	11:41 AM	19.4299	19.43	19.4237	19.4237	6503
5/11/2016	11:42 AM	19.42	19.43	19.42	19.42	15544
5/11/2016	11:43 AM	19.4	19.41	19.4	19.41	2925
5/11/2016	11:44 AM	19.3937	19.41	19.39	19.41	17940
5/11/2016	11:45 AM	19.38	19.395	19.38	19.395	2910
5/11/2016	11:46 AM	19.39	19.39	19.39	19.39	3229
5/11/2016	11:47 AM	19.41	19.41	19.3944	19.4	14468
5/11/2016	11:48 AM	19.41	19.41	19.4	19.4	22500
5/11/2016	11:49 AM	19.3959	19.4	19.39	19.4	8291
5/11/2016	11:50 AM	19.41	19.41	19.39	19.39	3425
5/11/2016	11:51 AM	19.41	19.41	19.4	19.4	1994
5/11/2016	11:52 AM	19.39	19.4	19.39	19.4	1300
5/11/2016	11:53 AM	19.4	19.4	19.4	19.4	1212
5/11/2016	11:54 AM	19.41	19.42	19.41	19.41	3200
5/11/2016	11:55 AM	19.4	19.42	19.4	19.41	9400
5/11/2016	11:56 AM	19.39	19.39	19.39	19.39	1128
5/11/2016	11:57 AM	19.41	19.41	19.4	19.4	2500
5/11/2016	11:58 AM	19.42	19.42	19.41	19.41	1255
5/11/2016	11:59 AM	19.43	19.43	19.42	19.42	800
5/11/2016	12:00 PM	19.43	19.4365	19.43	19.4365	3645
5/11/2016	12:01 PM	19.41	19.44	19.41	19.44	21630
5/11/2016	12:02 PM	19.43	19.43	19.406	19.406	3000
5/11/2016	12:03 PM	19.435	19.435	19.42	19.43	1700
5/11/2016	12:04 PM	19.47	19.47	19.435	19.435	59581
5/11/2016	12:05 PM	19.4299	19.47	19.4299	19.47	32697
5/11/2016	12:06 PM	19.42	19.42	19.411	19.42	3537
5/11/2016	12:07 PM	19.42	19.433	19.42	19.43	9276
5/11/2016	12:08 PM	19.41	19.42	19.41	19.42	1700
5/11/2016	12:09 PM	19.39	19.41	19.39	19.41	1500
5/11/2016	12:10 PM	19.37	19.3887	19.37	19.38	5210
5/11/2016	12:11 PM	19.38	19.38	19.37	19.37	6700
5/11/2016	12:12 PM	19.381	19.381	19.381	19.381	100
5/11/2016	12:13 PM	19.3856	19.39	19.3856	19.39	700
5/11/2016	12:14 PM	19.39	19.39	19.38	19.39	1400
5/11/2016	12:15 PM	19.39	19.39	19.385	19.39	1580
5/11/2016	12:16 PM	19.3801	19.3801	19.38	19.38	7891
5/11/2016	12:17 PM	19.35	19.39	19.35	19.39	35502
5/11/2016	12:18 PM	19.35	19.35	19.35	19.35	7001
5/11/2016	12:19 PM	19.37	19.37	19.36	19.36	2000
5/11/2016	12:20 PM	19.36	19.37	19.36	19.37	2859
5/11/2016	12:21 PM	19.37	19.37	19.35	19.35	1587
5/11/2016	12:22 PM	19.38	19.38	19.37	19.37	7012
5/11/2016	12:23 PM	19.38	19.38	19.38	19.38	500
5/11/2016	12:24 PM	19.4	19.4	19.39	19.39	1256
5/11/2016	12:25 PM	19.41	19.41	19.41	19.41	5555
5/11/2016	12:27 PM	19.395	19.4	19.3901	19.4	8100
5/11/2016	12:28 PM	19.39	19.399	19.39	19.39	6468
5/11/2016	12:29 PM	19.38	19.38	19.38	19.38	900
5/11/2016	12:30 PM	19.39	19.39	19.38	19.38	4402
5/11/2016	12:31 PM	19.389	19.3999	19.389	19.3999	8020
5/11/2016	12:32 PM	19.39	19.39	19.38	19.39	23699
5/11/2016	12:33 PM	19.39	19.4	19.39	19.39	1551
5/11/2016	12:34 PM	19.4	19.4	19.3801	19.39	2490
5/11/2016	12:35 PM	19.38	19.39	19.38	19.385	9299
5/11/2016	12:36 PM	19.38	19.38	19.37	19.3756	1403
5/11/2016	12:37 PM	19.4	19.4	19.3701	19.3701	7004
5/11/2016	12:38 PM	19.3836	19.4	19.38	19.39	39046
5/11/2016	12:39 PM	19.36	19.39	19.36	19.39	16966
5/11/2016	12:40 PM	19.36	19.36	19.36	19.36	1100
5/11/2016	12:41 PM	19.3501	19.365	19.3501	19.36	1610
5/11/2016	12:42 PM	19.36	19.36	19.36	19.36	1810
5/11/2016	12:43 PM	19.36	19.36	19.36	19.36	300
5/11/2016	12:44 PM	19.37	19.37	19.36	19.36	1300
5/11/2016	12:45 PM	19.38	19.38	19.37	19.37	3687
5/11/2016	12:46 PM	19.39	19.395	19.39	19.39	2096
5/11/2016	12:47 PM	19.39	19.39	19.387	19.39	2248
5/11/2016	12:48 PM	19.4	19.4	19.39	19.39	2780
5/11/2016	12:49 PM	19.39	19.39	19.39	19.39	2730
5/11/2016	12:50 PM	19.4	19.4	19.39	19.39	3650
5/11/2016	12:51 PM	19.41	19.41	19.4	19.4	2720
5/11/2016	12:52 PM	19.4193	19.42	19.4193	19.42	9500
5/11/2016	12:53 PM	19.42	19.42	19.4198	19.4198	350
5/11/2016	12:54 PM	19.4212	19.43	19.4212	19.43	510
5/11/2016	12:55 PM	19.4399	19.4399	19.4263	19.4263	11400
5/11/2016	12:56 PM	19.4299	19.43	19.4299	19.43	13103
5/11/2016	12:57 PM	19.42	19.43	19.42	19.42	2050
5/11/2016	12:58 PM	19.427	19.43	19.4263	19.43	1015
5/11/2016	12:59 PM	19.41	19.42	19.41	19.42	9400
5/11/2016	1:00 PM	19.4	19.4	19.4	19.4	100
5/11/2016	1:01 PM	19.41	19.41	19.4	19.405	1001
5/11/2016	1:02 PM	19.44	19.44	19.42	19.42	9000
5/11/2016	1:03 PM	19.45	19.4515	19.44	19.45	5418
5/11/2016	1:04 PM	19.44	19.449	19.44	19.447	1969
5/11/2016	1:05 PM	19.44	19.44	19.44	19.44	3300
5/11/2016	1:06 PM	19.43	19.4399	19.43	19.43	5434
5/11/2016	1:07 PM	19.42	19.43	19.42	19.43	4207
5/11/2016	1:08 PM	19.42	19.42	19.41	19.41	38007
5/11/2016	1:09 PM	19.41	19.4108	19.41	19.41	28610
5/11/2016	1:10 PM	19.42	19.42	19.41	19.41	8399
5/11/2016	1:11 PM	19.41	19.42	19.41	19.42	8270
5/11/2016	1:12 PM	19.4165	19.4165	19.41	19.41	925
5/11/2016	1:14 PM	19.41	19.41	19.41	19.41	1100
5/11/2016	1:15 PM	19.41	19.41	19.41	19.41	800
5/11/2016	1:16 PM	19.4207	19.4207	19.4192	19.42	3200
5/11/2016	1:17 PM	19.43	19.43	19.4299	19.4299	7900
5/11/2016	1:18 PM	19.42	19.43	19.42	19.43	3800
5/11/2016	1:19 PM	19.43	19.43	19.43	19.43	1222
5/11/2016	1:20 PM	19.445	19.445	19.44	19.44	22300
5/11/2016	1:21 PM	19.45	19.45	19.45	19.45	200
5/11/2016	1:22 PM	19.47	19.47	19.4501	19.46	23173
5/11/2016	1:23 PM	19.48	19.49	19.47	19.47	91497
5/11/2016	1:24 PM	19.4999	19.52	19.49	19.49	43980
5/11/2016	1:25 PM	19.5	19.51	19.5	19.5	9030
5/11/2016	1:26 PM	19.52	19.52	19.509	19.509	7818
5/11/2016	1:27 PM	19.53	19.53	19.52	19.53	28127
5/11/2016	1:28 PM	19.5101	19.539	19.51	19.53	37988
5/11/2016	1:29 PM	19.51	19.52	19.51	19.5135	13300
5/11/2016	1:30 PM	19.4999	19.5031	19.4835	19.503	24643
5/11/2016	1:31 PM	19.48	19.4999	19.48	19.49	3500
5/11/2016	1:32 PM	19.49	19.49	19.4701	19.4701	10400
5/11/2016	1:34 PM	19.49	19.5	19.4838	19.49	21599
5/11/2016	1:35 PM	19.5	19.5	19.49	19.49	1400
5/11/2016	1:36 PM	19.51	19.52	19.4966	19.5	8716
5/11/2016	1:37 PM	19.4983	19.509	19.4983	19.509	3296
5/11/2016	1:38 PM	19.47	19.49	19.47	19.49	2000
5/11/2016	1:39 PM	19.5	19.5	19.48	19.48	2928
5/11/2016	1:40 PM	19.481	19.49	19.48	19.49	20465
5/11/2016	1:41 PM	19.51	19.51	19.49	19.49	3000
5/11/2016	1:42 PM	19.51	19.52	19.51	19.52	7750
5/11/2016	1:43 PM	19.52	19.54	19.52	19.52	4971
5/11/2016	1:44 PM	19.53	19.54	19.53	19.53	7991
5/11/2016	1:45 PM	19.5399	19.55	19.5399	19.54	21043
5/11/2016	1:46 PM	19.52	19.54	19.52	19.54	2700
5/11/2016	1:47 PM	19.5	19.515	19.495	19.51	27221
5/11/2016	1:48 PM	19.51	19.51	19.5001	19.5001	3430
5/11/2016	1:49 PM	19.52	19.52	19.5183	19.5183	2400
5/11/2016	1:50 PM	19.5	19.51	19.5	19.51	13595
5/11/2016	1:51 PM	19.5	19.51	19.4965	19.4965	4700
5/11/2016	1:52 PM	19.5099	19.5099	19.5	19.5	3707
5/11/2016	1:53 PM	19.51	19.51	19.51	19.51	3573
5/11/2016	1:54 PM	19.52	19.5259	19.5155	19.52	6585
5/11/2016	1:55 PM	19.54	19.5498	19.53	19.53	5378
5/11/2016	1:56 PM	19.526	19.54	19.52	19.54	1500
5/11/2016	1:57 PM	19.5112	19.523	19.5112	19.523	1663
5/11/2016	1:58 PM	19.52	19.53	19.511	19.5145	10024
5/11/2016	1:59 PM	19.53	19.53	19.53	19.53	2271
5/11/2016	2:00 PM	19.56	19.56	19.53	19.53	9014
5/11/2016	2:01 PM	19.5699	19.57	19.5599	19.57	9212
5/11/2016	2:02 PM	19.5701	19.5899	19.5623	19.57	19861
5/11/2016	2:03 PM	19.598	19.61	19.5799	19.5799	21780
5/11/2016	2:04 PM	19.6	19.6038	19.59	19.6	5700
5/11/2016	2:05 PM	19.58	19.599	19.58	19.599	15330
5/11/2016	2:06 PM	19.6	19.6	19.5834	19.59	22092
5/11/2016	2:07 PM	19.61	19.62	19.6	19.6	10300
5/11/2016	2:08 PM	19.61	19.61	19.6	19.61	6500
5/11/2016	2:09 PM	19.59	19.6	19.59	19.6	2000
5/11/2016	2:10 PM	19.62	19.62	19.595	19.595	9204
5/11/2016	2:11 PM	19.63	19.63	19.61	19.62	11555
5/11/2016	2:12 PM	19.61	19.6383	19.61	19.635	10005
5/11/2016	2:13 PM	19.6	19.61	19.6	19.61	1600
5/11/2016	2:14 PM	19.5896	19.6	19.58	19.6	9600
5/11/2016	2:15 PM	19.59	19.59	19.59	19.59	15620
5/11/2016	2:16 PM	19.62	19.62	19.6	19.6	11134
5/11/2016	2:17 PM	19.63	19.6301	19.62	19.62	6690
5/11/2016	2:18 PM	19.6202	19.63	19.6202	19.6258	12950
5/11/2016	2:19 PM	19.62	19.63	19.61	19.62	17627
5/11/2016	2:20 PM	19.61	19.62	19.61	19.62	8220
5/11/2016	2:21 PM	19.63	19.63	19.606	19.62	4400
5/11/2016	2:22 PM	19.61	19.62	19.6089	19.62	16432
5/11/2016	2:23 PM	19.6	19.61	19.6	19.61	21334
5/11/2016	2:24 PM	19.57	19.6	19.57	19.5999	11215
5/11/2016	2:25 PM	19.58	19.58	19.5735	19.5735	6158
5/11/2016	2:26 PM	19.5799	19.58	19.5701	19.58	2900
5/11/2016	2:27 PM	19.5801	19.5801	19.575	19.575	5991
5/11/2016	2:28 PM	19.5585	19.58	19.55	19.58	12724
5/11/2016	2:29 PM	19.58	19.58	19.56	19.56	15900
5/11/2016	2:30 PM	19.559	19.57	19.55	19.57	2920
5/11/2016	2:31 PM	19.5739	19.5739	19.56	19.56	9586
5/11/2016	2:32 PM	19.57	19.58	19.57	19.58	4550
5/11/2016	2:33 PM	19.56	19.57	19.56	19.57	1500
5/11/2016	2:34 PM	19.57	19.5705	19.56	19.56	3600
5/11/2016	2:35 PM	19.58	19.58	19.5701	19.58	10407
5/11/2016	2:36 PM	19.5762	19.58	19.57	19.58	5858
5/11/2016	2:37 PM	19.5699	19.58	19.5699	19.58	2200
5/11/2016	2:38 PM	19.56	19.57	19.54	19.57	27400
5/11/2016	2:39 PM	19.5501	19.56	19.55	19.56	24190
5/11/2016	2:40 PM	19.56	19.56	19.549	19.549	17366
5/11/2016	2:41 PM	19.56	19.575	19.56	19.56	18284
5/11/2016	2:42 PM	19.59	19.59	19.57	19.57	1944
5/11/2016	2:43 PM	19.61	19.61	19.5987	19.6	14015
5/11/2016	2:44 PM	19.61	19.615	19.61	19.615	9655
5/11/2016	2:45 PM	19.64	19.64	19.62	19.62	22254
5/11/2016	2:46 PM	19.6856	19.6856	19.6499	19.65	16404
5/11/2016	2:47 PM	19.69	19.7	19.68	19.6841	33443
5/11/2016	2:48 PM	19.69	19.71	19.68	19.68	21844
5/11/2016	2:49 PM	19.6956	19.6956	19.675	19.68	9574
5/11/2016	2:50 PM	19.689	19.69	19.689	19.69	800
5/11/2016	2:51 PM	19.68	19.7	19.68	19.69	21562
5/11/2016	2:52 PM	19.69	19.69	19.68	19.68	3161
5/11/2016	2:53 PM	19.66	19.69	19.66	19.69	11170
5/11/2016	2:54 PM	19.68	19.68	19.66	19.66	28700
5/11/2016	2:55 PM	19.69	19.69	19.67	19.6783	3251
5/11/2016	2:56 PM	19.71	19.716	19.6999	19.7	18478
5/11/2016	2:57 PM	19.7	19.7199	19.7	19.7199	5095
5/11/2016	2:58 PM	19.674	19.709	19.6701	19.709	17750
5/11/2016	2:59 PM	19.693	19.693	19.68	19.68	6200
5/11/2016	3:00 PM	19.66	19.691	19.66	19.69	8120
5/11/2016	3:01 PM	19.6596	19.6601	19.65	19.66	33400
5/11/2016	3:02 PM	19.65	19.65	19.64	19.65	9400
5/11/2016	3:03 PM	19.68	19.68	19.6567	19.6599	6514
5/11/2016	3:04 PM	19.67	19.6861	19.67	19.679	5075
5/11/2016	3:05 PM	19.68	19.68	19.67	19.67	16872
5/11/2016	3:06 PM	19.65	19.685	19.65	19.685	14120
5/11/2016	3:07 PM	19.61	19.649	19.61	19.6489	22985
5/11/2016	3:08 PM	19.61	19.61	19.6	19.6	17076
5/11/2016	3:09 PM	19.629	19.629	19.6099	19.6135	16218
5/11/2016	3:10 PM	19.61	19.62	19.6026	19.62	1550
5/11/2016	3:11 PM	19.62	19.62	19.6199	19.6199	3497
5/11/2016	3:12 PM	19.61	19.61	19.6	19.61	2100
5/11/2016	3:13 PM	19.59	19.6	19.5801	19.6	7283
5/11/2016	3:14 PM	19.611	19.611	19.6	19.6	3850
5/11/2016	3:15 PM	19.63	19.63	19.61	19.61	2756
5/11/2016	3:16 PM	19.625	19.625	19.624	19.624	11000
5/11/2016	3:17 PM	19.61	19.62	19.61	19.62	4300
5/11/2016	3:18 PM	19.61	19.63	19.61	19.62	31021
5/11/2016	3:19 PM	19.63	19.63	19.6199	19.6199	3708
5/11/2016	3:20 PM	19.65	19.65	19.63	19.63	15385
5/11/2016	3:21 PM	19.6799	19.68	19.66	19.66	12714
5/11/2016	3:22 PM	19.68	19.6899	19.6768	19.68	5400
5/11/2016	3:23 PM	19.67	19.68	19.67	19.6799	5256
5/11/2016	3:24 PM	19.67	19.67	19.65	19.6638	24495
5/11/2016	3:25 PM	19.6599	19.6665	19.6599	19.6665	3400
5/11/2016	3:26 PM	19.6541	19.66	19.65	19.655	1850
5/11/2016	3:27 PM	19.6341	19.655	19.63	19.655	6882
5/11/2016	3:28 PM	19.6562	19.6562	19.64	19.64	6600
5/11/2016	3:29 PM	19.64	19.66	19.64	19.66	7906
5/11/2016	3:30 PM	19.65	19.66	19.64	19.64	6500
5/11/2016	3:31 PM	19.64	19.65	19.64	19.65	4734
5/11/2016	3:32 PM	19.6099	19.62	19.6	19.62	34375
5/11/2016	3:33 PM	19.62	19.62	19.61	19.61	16430
5/11/2016	3:34 PM	19.62	19.63	19.62	19.62	4430
5/11/2016	3:35 PM	19.63	19.64	19.63	19.63	1693
5/11/2016	3:36 PM	19.65	19.65	19.63	19.63	4886
5/11/2016	3:37 PM	19.65	19.65	19.63	19.65	10731
5/11/2016	3:38 PM	19.65	19.65	19.65	19.65	2909
5/11/2016	3:39 PM	19.68	19.68	19.64	19.65	13751
5/11/2016	3:40 PM	19.6899	19.6899	19.6734	19.68	18419
5/11/2016	3:41 PM	19.69	19.69	19.68	19.68	1550
5/11/2016	3:42 PM	19.69	19.71	19.68	19.69	24254
5/11/2016	3:43 PM	19.7175	19.7197	19.692	19.6999	13249
5/11/2016	3:44 PM	19.71	19.72	19.7085	19.714	10187
5/11/2016	3:45 PM	19.72	19.73	19.72	19.72	20775
5/11/2016	3:46 PM	19.69	19.72	19.69	19.72	17233
5/11/2016	3:47 PM	19.69	19.705	19.69	19.7	10825
5/11/2016	3:48 PM	19.68	19.685	19.671	19.68	14354
5/11/2016	3:49 PM	19.68	19.69	19.67	19.6833	13126
5/11/2016	3:50 PM	19.7	19.7	19.68	19.68	20557
5/11/2016	3:51 PM	19.71	19.72	19.71	19.71	14284
5/11/2016	3:52 PM	19.74	19.74	19.72	19.72	23820
5/11/2016	3:53 PM	19.7499	19.75	19.73	19.7333	23948
5/11/2016	3:54 PM	19.7535	19.76	19.74	19.75	21771
5/11/2016	3:55 PM	19.7599	19.76	19.7405	19.7511	30829
5/11/2016	3:56 PM	19.7401	19.7599	19.72	19.75	48635
5/11/2016	3:57 PM	19.73	19.75	19.73	19.74	29055
5/11/2016	3:58 PM	19.74	19.74	19.72	19.72	8266
5/11/2016	3:59 PM	19.7401	19.75	19.74	19.74	26906
5/11/2016	4:00 PM	19.74	19.77	19.74	19.74	78394
5/12/2016	9:31 AM	19.56	19.58	19.54	19.58	34644
5/12/2016	9:32 AM	19.58	19.58	19.53	19.56	18953
5/12/2016	9:33 AM	19.65	19.65	19.59	19.59	34802
5/12/2016	9:34 AM	19.6063	19.65	19.59	19.65	56354
5/12/2016	9:35 AM	19.57	19.601	19.563	19.601	38017
5/12/2016	9:36 AM	19.57	19.57	19.55	19.57	39770
5/12/2016	9:37 AM	19.615	19.62	19.58	19.58	56340
5/12/2016	9:38 AM	19.61	19.67	19.6064	19.62	58730
5/12/2016	9:39 AM	19.6262	19.65	19.59	19.62	28212
5/12/2016	9:40 AM	19.68	19.69	19.64	19.6499	77415
5/12/2016	9:41 AM	19.7	19.71	19.67	19.6737	118707
5/12/2016	9:42 AM	19.72	19.733	19.6963	19.72	81660
5/12/2016	9:43 AM	19.75	19.76	19.72	19.72	29154
5/12/2016	9:44 AM	19.7199	19.75	19.7	19.75	42838
5/12/2016	9:45 AM	19.71	19.74	19.705	19.72	39044
5/12/2016	9:46 AM	19.7593	19.79	19.71	19.71	52079
5/12/2016	9:47 AM	19.716	19.76	19.716	19.76	26756
5/12/2016	9:48 AM	19.781	19.79	19.71	19.7144	46679
5/12/2016	9:49 AM	19.7799	19.8	19.75	19.783	49438
5/12/2016	9:50 AM	19.74	19.78	19.74	19.77	50626
5/12/2016	9:51 AM	19.71	19.76	19.7017	19.7463	18152
5/12/2016	9:52 AM	19.7	19.7108	19.6503	19.7108	51099
5/12/2016	9:53 AM	19.71	19.7199	19.7	19.7	18888
5/12/2016	9:54 AM	19.77	19.7799	19.705	19.7085	38521
5/12/2016	9:55 AM	19.82	19.82	19.77	19.78	35822
5/12/2016	9:56 AM	19.85	19.85	19.82	19.829	39395
5/12/2016	9:57 AM	19.84	19.85	19.83	19.85	35832
5/12/2016	9:58 AM	19.88	19.88	19.84	19.84	30068
5/12/2016	9:59 AM	19.87	19.88	19.84	19.88	33064
5/12/2016	10:00 AM	19.92	19.92	19.87	19.87	66763
5/12/2016	10:01 AM	19.9	19.92	19.9	19.92	24700
5/12/2016	10:02 AM	19.92	19.92	19.905	19.9062	7174
5/12/2016	10:03 AM	19.94	19.94	19.91	19.935	39346
5/12/2016	10:04 AM	19.91	19.94	19.9	19.94	17500
5/12/2016	10:05 AM	19.91	19.91	19.9	19.9001	16727
5/12/2016	10:06 AM	19.93	19.9389	19.91	19.91	14855
5/12/2016	10:07 AM	19.9	19.92	19.89	19.92	27290
5/12/2016	10:08 AM	19.91	19.93	19.9002	19.91	43299
5/12/2016	10:09 AM	19.88	19.92	19.87	19.91	16219
5/12/2016	10:10 AM	19.93	19.93	19.88	19.88	9719
5/12/2016	10:11 AM	19.8899	19.9274	19.8899	19.9274	49828
5/12/2016	10:12 AM	19.88	19.9	19.88	19.89	33743
5/12/2016	10:13 AM	19.82	19.881	19.82	19.88	55463
5/12/2016	10:14 AM	19.82	19.83	19.81	19.82	31836
5/12/2016	10:15 AM	19.81	19.83	19.81	19.824	13318
5/12/2016	10:16 AM	19.86	19.86	19.812	19.82	17561
5/12/2016	10:17 AM	19.84	19.8605	19.84	19.86	22410
5/12/2016	10:18 AM	19.86	19.86	19.84	19.85	3300
5/12/2016	10:19 AM	19.9	19.9	19.87	19.87	26002
5/12/2016	10:20 AM	19.94	19.95	19.92	19.92	39374
5/12/2016	10:21 AM	19.9593	19.97	19.9401	19.95	51808
5/12/2016	10:22 AM	19.93	19.969	19.93	19.9599	18803
5/12/2016	10:23 AM	19.9538	19.9538	19.93	19.93	16802
5/12/2016	10:24 AM	19.91	19.959	19.91	19.95	22200
5/12/2016	10:25 AM	19.93	19.93	19.9	19.91	25489
5/12/2016	10:26 AM	19.94	19.96	19.93	19.93	40253
5/12/2016	10:27 AM	19.93	19.939	19.92	19.93	20272
5/12/2016	10:28 AM	19.91	19.9211	19.91	19.92	42660
5/12/2016	10:29 AM	19.91	19.917	19.89	19.9001	24400
5/12/2016	10:30 AM	19.95	19.95	19.9	19.907	21500
5/12/2016	10:31 AM	19.975	19.98	19.959	19.96	17896
5/12/2016	10:32 AM	19.99	19.99	19.96	19.97	53447
5/12/2016	10:33 AM	19.9766	20	19.97	20	56069
5/12/2016	10:34 AM	20	20.01	19.97	19.975	64104
5/12/2016	10:35 AM	19.9966	20.03	19.9966	20.0063	25926
5/12/2016	10:36 AM	20.01	20.01	19.992	20	21800
5/12/2016	10:37 AM	19.99	20.015	19.99	20.01	18922
5/12/2016	10:38 AM	19.94	19.98	19.9201	19.98	15947
5/12/2016	10:39 AM	19.9334	19.978	19.9334	19.95	36286
5/12/2016	10:40 AM	19.96	19.967	19.93	19.93	8859
5/12/2016	10:41 AM	20	20	19.9692	19.9692	25818
5/12/2016	10:42 AM	20.009	20.015	19.99	20.015	10611
5/12/2016	10:43 AM	20.045	20.059	20.01	20.01	78405
5/12/2016	10:44 AM	20.0999	20.11	20.05	20.05	45739
5/12/2016	10:45 AM	20.12	20.12	20.09	20.0971	32614
5/12/2016	10:46 AM	20.112	20.13	20.1	20.11	63518
5/12/2016	10:47 AM	20.08	20.119	20.08	20.1166	67424
5/12/2016	10:48 AM	20.1	20.1	20.06	20.08	76224
5/12/2016	10:49 AM	20.11	20.129	20.1	20.1	51585
5/12/2016	10:50 AM	20.13	20.14	20.11	20.119	24042
5/12/2016	10:51 AM	20.11	20.14	20.1	20.13	52824
5/12/2016	10:52 AM	20.0935	20.126	20.0935	20.109	28884
5/12/2016	10:53 AM	20.07	20.09	20.06	20.08	58094
5/12/2016	10:54 AM	20.1	20.1	20.07	20.0756	46941
5/12/2016	10:55 AM	20.09	20.0964	20.06	20.09	11917
5/12/2016	10:56 AM	20.1	20.11	20.09	20.09	4250
5/12/2016	10:57 AM	20.11	20.12	20.1	20.1	7700
5/12/2016	10:58 AM	20.109	20.1162	20.109	20.11	2850
5/12/2016	10:59 AM	20.09	20.13	20.09	20.1105	24172
5/12/2016	11:00 AM	20.1	20.11	20.0912	20.0912	21843
5/12/2016	11:01 AM	20.1075	20.11	20.09	20.101	16090
5/12/2016	11:02 AM	20.125	20.14	20.12	20.12	18311
5/12/2016	11:03 AM	20.16	20.17	20.121	20.13	57499
5/12/2016	11:04 AM	20.2	20.2	20.165	20.165	70397
5/12/2016	11:05 AM	20.19	20.22	20.19	20.2001	65204
5/12/2016	11:06 AM	20.21	20.21	20.19	20.19	19838
5/12/2016	11:07 AM	20.2499	20.25	20.2079	20.21	67334
5/12/2016	11:08 AM	20.2562	20.2565	20.24	20.24	17258
5/12/2016	11:09 AM	20.25	20.2699	20.24	20.26	12849
5/12/2016	11:10 AM	20.2516	20.2799	20.251	20.251	24206
5/12/2016	11:11 AM	20.28	20.28	20.2501	20.2599	8044
5/12/2016	11:12 AM	20.2885	20.3072	20.28	20.28	51028
5/12/2016	11:13 AM	20.28	20.2999	20.28	20.29	16250
5/12/2016	11:14 AM	20.2701	20.28	20.26	20.2765	40988
5/12/2016	11:15 AM	20.3	20.3	20.29	20.29	18678
5/12/2016	11:16 AM	20.34	20.34	20.29	20.299	32430
5/12/2016	11:17 AM	20.38	20.3965	20.35	20.35	45378
5/12/2016	11:18 AM	20.4	20.4	20.383	20.399	50634
5/12/2016	11:19 AM	20.36	20.4	20.36	20.4	20777
5/12/2016	11:20 AM	20.3431	20.372	20.34	20.37	48732
5/12/2016	11:21 AM	20.3238	20.36	20.32	20.344	29430
5/12/2016	11:22 AM	20.33	20.331	20.31	20.33	12835
5/12/2016	11:23 AM	20.339	20.34	20.3238	20.33	37600
5/12/2016	11:24 AM	20.33	20.35	20.33	20.3301	17431
5/12/2016	11:25 AM	20.31	20.33	20.29	20.32	54365
5/12/2016	11:26 AM	20.285	20.31	20.285	20.3001	42950
5/12/2016	11:27 AM	20.295	20.295	20.27	20.281	47017
5/12/2016	11:28 AM	20.27	20.31	20.27	20.291	25237
5/12/2016	11:29 AM	20.28	20.28	20.25	20.27	18589
5/12/2016	11:30 AM	20.28	20.2899	20.27	20.28	29140
5/12/2016	11:31 AM	20.28	20.29	20.27	20.27	19048
5/12/2016	11:32 AM	20.26	20.28	20.25	20.27	20828
5/12/2016	11:33 AM	20.25	20.2636	20.25	20.26	35042
5/12/2016	11:34 AM	20.26	20.26	20.25	20.2534	2300
5/12/2016	11:35 AM	20.25	20.2625	20.25	20.261	11071
5/12/2016	11:36 AM	20.24	20.2516	20.24	20.24	8465
5/12/2016	11:37 AM	20.21	20.2499	20.21	20.24	30140
5/12/2016	11:38 AM	20.2235	20.23	20.21	20.22	18254
5/12/2016	11:39 AM	20.24	20.24	20.2237	20.2237	1738
5/12/2016	11:40 AM	20.2501	20.257	20.24	20.24	23350
5/12/2016	11:41 AM	20.25	20.26	20.25	20.25	4100
5/12/2016	11:42 AM	20.265	20.265	20.24	20.25	8180
5/12/2016	11:43 AM	20.27	20.28	20.2601	20.265	28054
5/12/2016	11:44 AM	20.2805	20.29	20.2799	20.28	5525
5/12/2016	11:45 AM	20.281	20.29	20.2785	20.28	52223
5/12/2016	11:46 AM	20.261	20.31	20.26	20.29	9856
5/12/2016	11:47 AM	20.2599	20.27	20.24	20.27	24528
5/12/2016	11:48 AM	20.2451	20.25	20.2399	20.25	9452
5/12/2016	11:49 AM	20.28	20.28	20.24	20.245	84582
5/12/2016	11:50 AM	20.27	20.29	20.27	20.2894	12222
5/12/2016	11:51 AM	20.27	20.275	20.26	20.26	3039
5/12/2016	11:52 AM	20.29	20.29	20.26	20.26	15449
5/12/2016	11:53 AM	20.3	20.31	20.29	20.29	23006
5/12/2016	11:54 AM	20.29	20.31	20.29	20.3	9350
5/12/2016	11:55 AM	20.31	20.31	20.29	20.29	41108
5/12/2016	11:56 AM	20.31	20.33	20.302	20.315	54122
5/12/2016	11:57 AM	20.32	20.33	20.3001	20.31	7791
5/12/2016	11:58 AM	20.32	20.3266	20.31	20.32	5169
5/12/2016	11:59 AM	20.345	20.35	20.33	20.33	17325
5/12/2016	12:00 PM	20.3662	20.37	20.3564	20.36	23200
5/12/2016	12:01 PM	20.4	20.411	20.36	20.37	31354
5/12/2016	12:02 PM	20.42	20.42	20.4	20.405	54991
5/12/2016	12:03 PM	20.3607	20.41	20.3607	20.41	33098
5/12/2016	12:04 PM	20.37	20.38	20.3401	20.3611	68682
5/12/2016	12:05 PM	20.375	20.38	20.375	20.38	17385
5/12/2016	12:06 PM	20.34	20.376	20.34	20.37	20700
5/12/2016	12:07 PM	20.3365	20.34	20.321	20.34	28362
5/12/2016	12:08 PM	20.33	20.33	20.3201	20.3201	522
5/12/2016	12:09 PM	20.3	20.337	20.3	20.33	30598
5/12/2016	12:10 PM	20.29	20.3015	20.27	20.3	40137
5/12/2016	12:11 PM	20.3	20.3074	20.28	20.2801	12780
5/12/2016	12:12 PM	20.3	20.31	20.29	20.3	5150
5/12/2016	12:13 PM	20.2962	20.3	20.29	20.3	7600
5/12/2016	12:14 PM	20.3	20.3001	20.29	20.29	8000
5/12/2016	12:15 PM	20.2899	20.3	20.28	20.3	37387
5/12/2016	12:16 PM	20.31	20.31	20.29	20.29	17737
5/12/2016	12:17 PM	20.3	20.3399	20.3	20.32	27791
5/12/2016	12:18 PM	20.28	20.2901	20.28	20.2901	9700
5/12/2016	12:19 PM	20.29	20.3	20.27	20.27	6445
5/12/2016	12:20 PM	20.31	20.32	20.2959	20.3	16300
5/12/2016	12:21 PM	20.2844	20.31	20.2844	20.3063	4124
5/12/2016	12:22 PM	20.29	20.2995	20.28	20.28	3800
5/12/2016	12:23 PM	20.28	20.29	20.2775	20.2865	16481
5/12/2016	12:24 PM	20.27	20.28	20.26	20.28	13993
5/12/2016	12:25 PM	20.27	20.28	20.27	20.27	4303
5/12/2016	12:26 PM	20.28	20.2801	20.275	20.28	15287
5/12/2016	12:27 PM	20.29	20.29	20.27	20.27	6532
5/12/2016	12:28 PM	20.28	20.29	20.28	20.28	5600
5/12/2016	12:29 PM	20.2901	20.2901	20.286	20.2864	7172
5/12/2016	12:30 PM	20.28	20.29	20.28	20.29	4000
5/12/2016	12:31 PM	20.29	20.29	20.2864	20.2864	13904
5/12/2016	12:32 PM	20.3	20.3	20.29	20.299	5643
5/12/2016	12:33 PM	20.3	20.3	20.29	20.29	11695
5/12/2016	12:34 PM	20.3	20.31	20.295	20.31	8445
5/12/2016	12:35 PM	20.31	20.31	20.3	20.3	6150
5/12/2016	12:36 PM	20.325	20.34	20.31	20.31	12350
5/12/2016	12:37 PM	20.38	20.39	20.33	20.33	28324
5/12/2016	12:38 PM	20.35	20.38	20.3499	20.38	8727
5/12/2016	12:39 PM	20.361	20.361	20.34	20.3411	8645
5/12/2016	12:40 PM	20.35	20.3699	20.35	20.3601	2600
5/12/2016	12:41 PM	20.37	20.37	20.3564	20.36	5410
5/12/2016	12:42 PM	20.35	20.3699	20.35	20.3699	5800
5/12/2016	12:43 PM	20.32	20.34	20.32	20.34	8450
5/12/2016	12:44 PM	20.33	20.33	20.32	20.3264	6492
5/12/2016	12:45 PM	20.31	20.3299	20.3	20.3299	14735
5/12/2016	12:46 PM	20.29	20.31	20.28	20.31	35835
5/12/2016	12:47 PM	20.261	20.2911	20.26	20.2911	7832
5/12/2016	12:48 PM	20.2637	20.2637	20.24	20.261	40524
5/12/2016	12:49 PM	20.24	20.26	20.24	20.26	5252
5/12/2016	12:50 PM	20.23	20.2436	20.23	20.24	10076
5/12/2016	12:51 PM	20.24	20.249	20.22	20.22	25337
5/12/2016	12:52 PM	20.2364	20.2364	20.2364	20.2364	250
5/12/2016	12:53 PM	20.24	20.24	20.2101	20.23	12980
5/12/2016	12:54 PM	20.24	20.24	20.23	20.23	3100
5/12/2016	12:55 PM	20.26	20.26	20.25	20.25	6588
5/12/2016	12:56 PM	20.22	20.25	20.22	20.25	23253
5/12/2016	12:57 PM	20.22	20.23	20.2	20.21	26917
5/12/2016	12:58 PM	20.21	20.222	20.21	20.22	3900
5/12/2016	12:59 PM	20.2108	20.215	20.2	20.21	11950
5/12/2016	1:00 PM	20.18	20.2	20.17	20.2	47440
5/12/2016	1:01 PM	20.187	20.19	20.15	20.18	25804
5/12/2016	1:02 PM	20.201	20.21	20.1834	20.1834	7000
5/12/2016	1:03 PM	20.221	20.23	20.2	20.21	68188
5/12/2016	1:04 PM	20.21	20.225	20.201	20.22	8068
5/12/2016	1:05 PM	20.23	20.23	20.21	20.21	9105
5/12/2016	1:06 PM	20.23	20.23	20.22	20.22	5460
5/12/2016	1:07 PM	20.21	20.22	20.21	20.22	1979
5/12/2016	1:08 PM	20.2	20.21	20.195	20.2	7000
5/12/2016	1:09 PM	20.19	20.2031	20.19	20.195	5000
5/12/2016	1:10 PM	20.205	20.205	20.18	20.18	9600
5/12/2016	1:11 PM	20.25	20.259	20.21	20.21	11200
5/12/2016	1:12 PM	20.24	20.26	20.24	20.248	22858
5/12/2016	1:13 PM	20.2686	20.27	20.24	20.24	24400
5/12/2016	1:14 PM	20.26	20.274	20.26	20.274	4727
5/12/2016	1:15 PM	20.24	20.2699	20.23	20.2699	15659
5/12/2016	1:16 PM	20.25	20.25	20.24	20.24	3107
5/12/2016	1:17 PM	20.2599	20.26	20.25	20.25	54400
5/12/2016	1:18 PM	20.26	20.27	20.25	20.26	10760
5/12/2016	1:19 PM	20.25	20.269	20.23	20.26	10687
5/12/2016	1:20 PM	20.26	20.26	20.25	20.25	1100
5/12/2016	1:21 PM	20.26	20.27	20.25	20.2505	21887
5/12/2016	1:22 PM	20.26	20.26	20.25	20.26	1520
5/12/2016	1:23 PM	20.2415	20.2598	20.2415	20.2585	11404
5/12/2016	1:24 PM	20.22	20.24	20.22	20.24	3041
5/12/2016	1:25 PM	20.22	20.22	20.2188	20.22	1950
5/12/2016	1:26 PM	20.185	20.21	20.18	20.2	33940
5/12/2016	1:27 PM	20.1963	20.1963	20.19	20.19	500
5/12/2016	1:28 PM	20.203	20.21	20.2	20.2	2400
5/12/2016	1:29 PM	20.1895	20.2	20.1895	20.2	3448
5/12/2016	1:30 PM	20.2	20.2	20.19	20.19	4382
5/12/2016	1:31 PM	20.24	20.24	20.19	20.1989	6927
5/12/2016	1:32 PM	20.23	20.24	20.226	20.24	3200
5/12/2016	1:33 PM	20.23	20.25	20.23	20.24	5900
5/12/2016	1:34 PM	20.25	20.25	20.2266	20.23	3644
5/12/2016	1:35 PM	20.26	20.26	20.25	20.26	1042
5/12/2016	1:36 PM	20.3	20.31	20.27	20.27	38383
5/12/2016	1:37 PM	20.33	20.33	20.3	20.3	10574
5/12/2016	1:38 PM	20.32	20.34	20.32	20.34	1679
5/12/2016	1:39 PM	20.308	20.31	20.306	20.31	2948
5/12/2016	1:40 PM	20.3	20.3099	20.2999	20.3	14175
5/12/2016	1:41 PM	20.3	20.31	20.2963	20.2963	8332
5/12/2016	1:42 PM	20.2812	20.305	20.28	20.305	16530
5/12/2016	1:43 PM	20.262	20.29	20.262	20.29	1810
5/12/2016	1:44 PM	20.25	20.25	20.24	20.25	6800
5/12/2016	1:45 PM	20.23	20.245	20.22	20.245	6862
5/12/2016	1:46 PM	20.2	20.23	20.2	20.23	4167
5/12/2016	1:47 PM	20.182	20.1999	20.182	20.1999	28760
5/12/2016	1:48 PM	20.19	20.19	20.19	20.19	900
5/12/2016	1:49 PM	20.1799	20.181	20.15	20.1805	36825
5/12/2016	1:50 PM	20.2	20.2	20.16	20.17	9600
5/12/2016	1:51 PM	20.19	20.2	20.19	20.19	2867
5/12/2016	1:52 PM	20.19	20.19	20.19	20.19	4870
5/12/2016	1:53 PM	20.2	20.2	20.19	20.19	5393
5/12/2016	1:54 PM	20.2099	20.212	20.209	20.209	8200
5/12/2016	1:55 PM	20.19	20.2	20.19	20.2	3429
5/12/2016	1:56 PM	20.16	20.19	20.16	20.19	11918
5/12/2016	1:57 PM	20.1436	20.1521	20.1436	20.15	10703
5/12/2016	1:58 PM	20.15	20.16	20.15	20.15	19934
5/12/2016	1:59 PM	20.13	20.15	20.12	20.14	29938
5/12/2016	2:00 PM	20.08	20.13	20.08	20.13	37893
5/12/2016	2:01 PM	20.08	20.08	20.05	20.08	32099
5/12/2016	2:02 PM	20.0301	20.07	20.01	20.07	35261
5/12/2016	2:03 PM	20.0199	20.04	20.0199	20.0399	38399
5/12/2016	2:04 PM	20.04	20.04	20.02	20.02	7098
5/12/2016	2:05 PM	20.0201	20.04	20.02	20.04	13727
5/12/2016	2:06 PM	19.992	20.0299	19.98	20.0211	19117
5/12/2016	2:07 PM	19.98	20.01	19.97	19.9901	99069
5/12/2016	2:08 PM	20.01	20.01	19.98	19.98	33829
5/12/2016	2:09 PM	20.01	20.01	20.01	20.01	300
5/12/2016	2:10 PM	20	20.01	20	20.01	7580
5/12/2016	2:11 PM	19.97	20	19.96	20	54027
5/12/2016	2:12 PM	19.9562	19.9799	19.9562	19.97	6614
5/12/2016	2:13 PM	19.935	19.951	19.93	19.95	20125
5/12/2016	2:14 PM	19.8899	19.9325	19.88	19.9325	69901
5/12/2016	2:15 PM	19.87	19.8899	19.84	19.8811	30174
5/12/2016	2:16 PM	19.87	19.87	19.85	19.87	17294
5/12/2016	2:17 PM	19.89	19.89	19.8656	19.8656	10100
5/12/2016	2:18 PM	19.91	19.919	19.89	19.89	9911
5/12/2016	2:19 PM	19.89	19.91	19.89	19.91	18659
5/12/2016	2:20 PM	19.88	19.89	19.88	19.89	5700
5/12/2016	2:21 PM	19.85	19.872	19.8315	19.87	46660
5/12/2016	2:22 PM	19.89	19.89	19.841	19.841	44440
5/12/2016	2:23 PM	19.8954	19.9	19.87	19.89	30772
5/12/2016	2:24 PM	19.9	19.905	19.89	19.8965	46815
5/12/2016	2:25 PM	19.9	19.91	19.9	19.905	8967
5/12/2016	2:26 PM	19.9	19.9	19.89	19.9	1367
5/12/2016	2:27 PM	19.89	19.9	19.87	19.89	16620
5/12/2016	2:28 PM	19.87	19.89	19.87	19.89	8460
5/12/2016	2:29 PM	19.86	19.87	19.86	19.87	22900
5/12/2016	2:30 PM	19.86	19.8697	19.85	19.85	23806
5/12/2016	2:31 PM	19.91	19.91	19.87	19.87	19672
5/12/2016	2:32 PM	19.9	19.912	19.8935	19.91	22450
5/12/2016	2:33 PM	19.91	19.92	19.91	19.914	26478
5/12/2016	2:34 PM	19.92	19.92	19.9099	19.91	6546
5/12/2016	2:35 PM	19.92	19.93	19.92	19.92	12130
5/12/2016	2:36 PM	19.9	19.91	19.89	19.905	77200
5/12/2016	2:37 PM	19.9	19.9	19.89	19.89	3543
5/12/2016	2:38 PM	19.9	19.903	19.8999	19.9	6621
5/12/2016	2:39 PM	19.8705	19.897	19.8505	19.897	18630
5/12/2016	2:40 PM	19.8899	19.8899	19.875	19.875	12260
5/12/2016	2:41 PM	19.9	19.9	19.8789	19.88	3338
5/12/2016	2:42 PM	19.889	19.9	19.889	19.9	8544
5/12/2016	2:43 PM	19.905	19.91	19.9	19.9	11500
5/12/2016	2:44 PM	19.9037	19.91	19.9037	19.91	8500
5/12/2016	2:45 PM	19.907	19.907	19.9	19.9	700
5/12/2016	2:46 PM	19.88	19.9099	19.88	19.9011	18721
5/12/2016	2:47 PM	19.8199	19.87	19.81	19.87	48998
5/12/2016	2:48 PM	19.77	19.82	19.76	19.81	61300
5/12/2016	2:49 PM	19.74	19.77	19.73	19.77	41428
5/12/2016	2:50 PM	19.7339	19.75	19.73	19.739	4575
5/12/2016	2:51 PM	19.73	19.73	19.72	19.73	8463
5/12/2016	2:52 PM	19.73	19.74	19.72	19.73	15690
5/12/2016	2:53 PM	19.701	19.73	19.7	19.73	6540
5/12/2016	2:54 PM	19.73	19.73	19.7	19.7099	9100
5/12/2016	2:55 PM	19.74	19.74	19.7289	19.73	8680
5/12/2016	2:56 PM	19.7799	19.7799	19.745	19.745	19472
5/12/2016	2:57 PM	19.7801	19.79	19.7799	19.78	5820
5/12/2016	2:58 PM	19.7738	19.79	19.76	19.79	8560
5/12/2016	2:59 PM	19.79	19.8	19.78	19.78	16601
5/12/2016	3:00 PM	19.79	19.79	19.78	19.78	6100
5/12/2016	3:01 PM	19.808	19.808	19.7766	19.79	22900
5/12/2016	3:02 PM	19.79	19.8	19.79	19.8	7788
5/12/2016	3:03 PM	19.81	19.81	19.78	19.78	11153
5/12/2016	3:04 PM	19.79	19.81	19.79	19.81	25860
5/12/2016	3:05 PM	19.7999	19.8	19.79	19.79	4205
5/12/2016	3:06 PM	19.8268	19.83	19.8	19.8	38028
5/12/2016	3:07 PM	19.82	19.83	19.8031	19.83	18875
5/12/2016	3:08 PM	19.81	19.82	19.81	19.82	2500
5/12/2016	3:09 PM	19.81	19.8163	19.79	19.8163	7293
5/12/2016	3:10 PM	19.82	19.83	19.81	19.81	1300
5/12/2016	3:11 PM	19.8	19.83	19.8	19.82	16860
5/12/2016	3:12 PM	19.79	19.79	19.781	19.79	16966
5/12/2016	3:13 PM	19.79	19.8011	19.79	19.8	74602
5/12/2016	3:14 PM	19.77	19.79	19.77	19.79	22175
5/12/2016	3:15 PM	19.79	19.79	19.77	19.77	5451
5/12/2016	3:16 PM	19.77	19.79	19.77	19.79	2802
5/12/2016	3:17 PM	19.79	19.79	19.77	19.78	9747
5/12/2016	3:18 PM	19.83	19.83	19.8	19.8	10500
5/12/2016	3:19 PM	19.87	19.87	19.8399	19.8399	60379
5/12/2016	3:20 PM	19.8601	19.8699	19.85	19.86	17200
5/12/2016	3:21 PM	19.86	19.88	19.86	19.8675	7955
5/12/2016	3:22 PM	19.8785	19.8785	19.86	19.86	14701
5/12/2016	3:23 PM	19.87	19.8799	19.87	19.8786	8457
5/12/2016	3:24 PM	19.8501	19.87	19.84	19.87	23378
5/12/2016	3:25 PM	19.88	19.88	19.86	19.86	15965
5/12/2016	3:26 PM	19.87	19.88	19.87	19.88	11992
5/12/2016	3:27 PM	19.905	19.9099	19.8731	19.8731	5333
5/12/2016	3:28 PM	19.89	19.9	19.89	19.9	20131
5/12/2016	3:29 PM	19.87	19.9	19.87	19.9	22903
5/12/2016	3:30 PM	19.86	19.88	19.86	19.87	4300
5/12/2016	3:31 PM	19.87	19.88	19.87	19.87	6130
5/12/2016	3:32 PM	19.87	19.875	19.8585	19.87	8698
5/12/2016	3:33 PM	19.9	19.915	19.87	19.88	13309
5/12/2016	3:34 PM	19.89	19.91	19.88	19.8999	12843
5/12/2016	3:35 PM	19.91	19.91	19.88	19.89	49561
5/12/2016	3:36 PM	19.93	19.9366	19.91	19.91	7323
5/12/2016	3:37 PM	19.92	19.9361	19.92	19.93	13534
5/12/2016	3:38 PM	19.895	19.91	19.895	19.91	23910
5/12/2016	3:39 PM	19.9	19.9	19.8755	19.89	42540
5/12/2016	3:40 PM	19.9	19.901	19.9	19.9	4962
5/12/2016	3:41 PM	19.88	19.9	19.87	19.9	45428
5/12/2016	3:42 PM	19.8742	19.88	19.8742	19.88	5200
5/12/2016	3:43 PM	19.9	19.9065	19.89	19.89	35833
5/12/2016	3:44 PM	19.9099	19.91	19.9035	19.91	2500
5/12/2016	3:45 PM	19.93	19.93	19.9	19.9	11616
5/12/2016	3:46 PM	19.925	19.93	19.91	19.92	13521
5/12/2016	3:47 PM	19.92	19.935	19.9099	19.925	19087
5/12/2016	3:48 PM	19.93	19.935	19.9199	19.92	27027
5/12/2016	3:49 PM	19.92	19.93	19.91	19.93	17339
5/12/2016	3:50 PM	19.92	19.925	19.9	19.92	32259
5/12/2016	3:51 PM	19.97	19.975	19.93	19.93	64481
5/12/2016	3:52 PM	19.98	19.9899	19.97	19.97	18311
5/12/2016	3:53 PM	20	20.01	19.98	19.98	19926
5/12/2016	3:54 PM	20.03	20.03	19.9934	20	54517
5/12/2016	3:55 PM	20.02	20.0301	20.0034	20.03	33185
5/12/2016	3:56 PM	20.02	20.04	20.01	20.02	33146
5/12/2016	3:57 PM	20.05	20.05	20.01	20.015	60105
5/12/2016	3:58 PM	20.02	20.06	20.015	20.05	40534
5/12/2016	3:59 PM	20.04	20.05	20.02	20.02	65692
5/12/2016	4:00 PM	20.01	20.08	20.01	20.03	159214
5/13/2016	9:31 AM	20.04	20.06	20.0342	20.05	32884
5/13/2016	9:32 AM	19.97	20.02	19.97	20.02	33207
5/13/2016	9:33 AM	19.9101	19.97	19.9	19.9699	22995
5/13/2016	9:34 AM	19.9726	19.9763	19.88	19.9	26161
5/13/2016	9:35 AM	19.95	19.9699	19.94	19.96	34051
5/13/2016	9:36 AM	19.93	19.98	19.92	19.96	41716
5/13/2016	9:37 AM	19.94	19.9658	19.9303	19.9303	9139
5/13/2016	9:38 AM	19.85	19.94	19.835	19.94	23974
5/13/2016	9:39 AM	19.84	19.87	19.8399	19.85	27084
5/13/2016	9:40 AM	19.8	19.8724	19.8	19.86	36409
5/13/2016	9:41 AM	19.78	19.845	19.78	19.83	58198
5/13/2016	9:42 AM	19.761	19.7993	19.75	19.79	29974
5/13/2016	9:43 AM	19.79	19.79	19.755	19.78	36513
5/13/2016	9:44 AM	19.8	19.82	19.79	19.8	30479
5/13/2016	9:45 AM	19.8	19.82	19.785	19.793	45409
5/13/2016	9:46 AM	19.8	19.8	19.7683	19.79	31549
5/13/2016	9:47 AM	19.78	19.8	19.7601	19.8	30205
5/13/2016	9:48 AM	19.84	19.84	19.79	19.79	5238
5/13/2016	9:49 AM	19.83	19.84	19.81	19.8363	15586
5/13/2016	9:50 AM	19.79	19.84	19.79	19.83	11926
5/13/2016	9:51 AM	19.8499	19.8499	19.7701	19.78	32333
5/13/2016	9:52 AM	19.86	19.86	19.83	19.839	26230
5/13/2016	9:53 AM	19.94	19.94	19.8642	19.87	74517
5/13/2016	9:54 AM	19.94	19.98	19.94	19.95	71435
5/13/2016	9:55 AM	19.96	19.9615	19.92	19.93	48302
5/13/2016	9:56 AM	19.93	19.96	19.91	19.96	39243
5/13/2016	9:57 AM	19.95	19.95	19.918	19.93	88076
5/13/2016	9:58 AM	19.93	19.9566	19.92	19.9498	81803
5/13/2016	9:59 AM	19.94	19.949	19.91	19.93	21260
5/13/2016	10:00 AM	19.9	19.9499	19.9	19.9399	52825
5/13/2016	10:01 AM	19.94	19.98	19.8689	19.9	82476
5/13/2016	10:02 AM	19.9	19.94	19.88	19.94	30474
5/13/2016	10:03 AM	19.88	19.948	19.86	19.91	42789
5/13/2016	10:04 AM	19.84	19.89	19.83	19.89	32800
5/13/2016	10:05 AM	19.81	19.8411	19.79	19.84	68603
5/13/2016	10:06 AM	19.81	19.849	19.79	19.8	19000
5/13/2016	10:07 AM	19.89	19.89	19.8001	19.8001	32685
5/13/2016	10:08 AM	19.93	19.94	19.88	19.9	82131
5/13/2016	10:09 AM	19.94	19.98	19.9305	19.94	59033
5/13/2016	10:10 AM	19.93	19.95	19.92	19.94	31981
5/13/2016	10:11 AM	19.97	19.97	19.9374	19.94	38500
5/13/2016	10:12 AM	19.974	20	19.97	19.97	59007
5/13/2016	10:13 AM	19.93	19.97	19.93	19.97	23166
5/13/2016	10:14 AM	19.92	19.93	19.9	19.9201	25900
5/13/2016	10:15 AM	19.9	19.929	19.9	19.929	14488
5/13/2016	10:16 AM	19.94	19.95	19.901	19.901	25448
5/13/2016	10:17 AM	19.93	19.95	19.92	19.94	21255
5/13/2016	10:18 AM	19.92	19.93	19.89	19.93	32951
5/13/2016	10:19 AM	19.89	19.91	19.88	19.91	16800
5/13/2016	10:20 AM	19.88	19.91	19.88	19.89	7141
5/13/2016	10:21 AM	19.95	19.96	19.88	19.88	30000
5/13/2016	10:22 AM	19.93	19.95	19.91	19.95	22530
5/13/2016	10:23 AM	19.91	19.93	19.91	19.93	22360
5/13/2016	10:24 AM	19.9	19.9399	19.9	19.91	11592
5/13/2016	10:25 AM	19.95	19.96	19.9	19.9	41297
5/13/2016	10:26 AM	19.89	19.95	19.89	19.95	24377
5/13/2016	10:27 AM	19.93	19.95	19.89	19.89	38521
5/13/2016	10:28 AM	19.94	19.9401	19.93	19.94	12133
5/13/2016	10:29 AM	19.94	19.95	19.91	19.93	26036
5/13/2016	10:30 AM	19.98	19.98	19.94	19.95	64704
5/13/2016	10:31 AM	20.0401	20.05	19.98	19.98	27841
5/13/2016	10:32 AM	19.99	20.04	19.98	20.036	24456
5/13/2016	10:33 AM	19.98	20.01	19.98	19.99	66444
5/13/2016	10:34 AM	19.99	19.99	19.97	19.99	14194
5/13/2016	10:35 AM	20	20	19.95	19.98	24595
5/13/2016	10:36 AM	19.9542	19.99	19.942	19.99	39997
5/13/2016	10:37 AM	19.98	19.988	19.95	19.9565	42100
5/13/2016	10:38 AM	19.968	19.98	19.96	19.98	35871
5/13/2016	10:39 AM	19.98	19.995	19.96	19.97	24081
5/13/2016	10:40 AM	19.99	20.01	19.98	19.98	16411
5/13/2016	10:41 AM	19.96	19.99	19.96	19.99	41139
5/13/2016	10:42 AM	19.99	19.99	19.94	19.97	44191
5/13/2016	10:43 AM	20.0333	20.0501	19.99	20	68152
5/13/2016	10:44 AM	20.06	20.07	20.04	20.04	56262
5/13/2016	10:45 AM	20.03	20.08	20.03	20.065	22975
5/13/2016	10:46 AM	20.0008	20.03	20	20.03	15424
5/13/2016	10:47 AM	19.98	20.01	19.98	20.01	13549
5/13/2016	10:48 AM	19.979	19.99	19.96	19.98	11300
5/13/2016	10:49 AM	19.9867	20.009	19.975	19.975	11900
5/13/2016	10:50 AM	20.02	20.02	19.99	19.99	13400
5/13/2016	10:51 AM	19.96	20.01	19.96	20.01	28448
5/13/2016	10:52 AM	19.91	19.96	19.896	19.96	97693
5/13/2016	10:53 AM	19.93	19.94	19.91	19.91	42799
5/13/2016	10:54 AM	19.95	19.96	19.93	19.93	13132
5/13/2016	10:55 AM	19.97	19.97	19.95	19.95	20932
5/13/2016	10:56 AM	19.95	19.98	19.95	19.96	15544
5/13/2016	10:57 AM	19.97	19.9701	19.95	19.96	31846
5/13/2016	10:58 AM	19.9987	19.9987	19.96	19.97	16683
5/13/2016	10:59 AM	19.99	20	19.99	20	14968
5/13/2016	11:00 AM	19.97	19.98	19.95	19.98	22041
5/13/2016	11:01 AM	19.911	19.97	19.89	19.97	40425
5/13/2016	11:02 AM	19.8964	19.915	19.8889	19.915	9300
5/13/2016	11:03 AM	19.92	19.92	19.8833	19.89	44844
5/13/2016	11:04 AM	19.9	19.93	19.88	19.93	23341
5/13/2016	11:05 AM	19.8775	19.91	19.85	19.9	24735
5/13/2016	11:06 AM	19.8201	19.88	19.8201	19.88	53247
5/13/2016	11:07 AM	19.8189	19.84	19.8189	19.8201	28133
5/13/2016	11:08 AM	19.83	19.83	19.81	19.81	22969
5/13/2016	11:09 AM	19.82	19.85	19.82	19.8201	87551
5/13/2016	11:10 AM	19.81	19.84	19.81	19.82	5582
5/13/2016	11:11 AM	19.78	19.83	19.78	19.8	34480
5/13/2016	11:12 AM	19.79	19.7915	19.76	19.78	23607
5/13/2016	11:13 AM	19.82	19.82	19.79	19.79	4442
5/13/2016	11:14 AM	19.84	19.84	19.82	19.82	4700
5/13/2016	11:15 AM	19.87	19.875	19.82	19.83	34045
5/13/2016	11:16 AM	19.87	19.88	19.85	19.87	17102
5/13/2016	11:17 AM	19.86	19.87	19.85	19.87	13586
5/13/2016	11:18 AM	19.83	19.8599	19.83	19.8599	10955
5/13/2016	11:19 AM	19.83	19.86	19.81	19.8101	28035
5/13/2016	11:20 AM	19.84	19.85	19.8299	19.83	35241
5/13/2016	11:21 AM	19.82	19.83	19.81	19.83	26779
5/13/2016	11:22 AM	19.8	19.825	19.8	19.82	39604
5/13/2016	11:23 AM	19.8	19.8	19.79	19.79	18415
5/13/2016	11:24 AM	19.82	19.8203	19.81	19.81	19769
5/13/2016	11:25 AM	19.8199	19.83	19.81	19.82	36799
5/13/2016	11:26 AM	19.779	19.8	19.77	19.8	20940
5/13/2016	11:27 AM	19.7199	19.77	19.7	19.77	99498
5/13/2016	11:28 AM	19.72	19.74	19.702	19.71	84539
5/13/2016	11:29 AM	19.7266	19.73	19.71	19.7199	5433
5/13/2016	11:30 AM	19.73	19.73	19.7	19.73	45051
5/13/2016	11:31 AM	19.73	19.74	19.72	19.72	4333
5/13/2016	11:32 AM	19.74	19.74	19.7265	19.7265	7370
5/13/2016	11:33 AM	19.74	19.745	19.7301	19.74	14000
5/13/2016	11:34 AM	19.7599	19.7599	19.74	19.74	29427
5/13/2016	11:35 AM	19.74	19.76	19.74	19.754	28885
5/13/2016	11:36 AM	19.79	19.79	19.75	19.75	30497
5/13/2016	11:37 AM	19.79	19.81	19.78	19.8	40900
5/13/2016	11:38 AM	19.8	19.809	19.8	19.8	12400
5/13/2016	11:39 AM	19.773	19.8	19.773	19.8	24923
5/13/2016	11:40 AM	19.77	19.78	19.76	19.78	26741
5/13/2016	11:41 AM	19.8	19.8	19.78	19.78	17445
5/13/2016	11:42 AM	19.82	19.82	19.8	19.8	23877
5/13/2016	11:43 AM	19.8	19.83	19.7999	19.83	42803
5/13/2016	11:44 AM	19.83	19.844	19.81	19.81	51400
5/13/2016	11:45 AM	19.83	19.83	19.81	19.8299	3500
5/13/2016	11:46 AM	19.82	19.83	19.82	19.8299	10245
5/13/2016	11:47 AM	19.83	19.837	19.83	19.83	7732
5/13/2016	11:48 AM	19.81	19.83	19.81	19.83	6500
5/13/2016	11:49 AM	19.8	19.8	19.79	19.8	13275
5/13/2016	11:50 AM	19.82	19.82	19.79	19.8	10200
5/13/2016	11:51 AM	19.8699	19.8699	19.82	19.83	25615
5/13/2016	11:52 AM	19.84	19.86	19.84	19.86	18023
5/13/2016	11:53 AM	19.82	19.84	19.82	19.84	25212
5/13/2016	11:54 AM	19.83	19.83	19.81	19.81	6836
5/13/2016	11:55 AM	19.81	19.83	19.81	19.83	4300
5/13/2016	11:56 AM	19.81	19.81	19.8	19.8	2600
5/13/2016	11:57 AM	19.79	19.82	19.782	19.82	6650
5/13/2016	11:58 AM	19.8	19.8	19.784	19.79	8750
5/13/2016	11:59 AM	19.82	19.82	19.81	19.81	1100
5/13/2016	12:00 PM	19.85	19.85	19.83	19.83	900
5/13/2016	12:01 PM	19.84	19.86	19.84	19.85	4400
5/13/2016	12:02 PM	19.84	19.84	19.83	19.83	3420
5/13/2016	12:03 PM	19.85	19.85	19.8499	19.8499	21648
5/13/2016	12:04 PM	19.8555	19.88	19.85	19.86	20711
5/13/2016	12:05 PM	19.89	19.89	19.86	19.86	18870
5/13/2016	12:06 PM	19.886	19.89	19.87	19.8856	30457
5/13/2016	12:07 PM	19.87	19.88	19.87	19.88	13805
5/13/2016	12:08 PM	19.85	19.89	19.85	19.88	51672
5/13/2016	12:09 PM	19.87	19.88	19.84	19.84	14058
5/13/2016	12:10 PM	19.88	19.88	19.87	19.87	6524
5/13/2016	12:11 PM	19.9	19.9	19.879	19.88	19998
5/13/2016	12:12 PM	19.88	19.9	19.88	19.9	6442
5/13/2016	12:13 PM	19.8893	19.8893	19.88	19.88	7536
5/13/2016	12:14 PM	19.87	19.88	19.86	19.88	5100
5/13/2016	12:15 PM	19.88	19.88	19.87	19.87	12280
5/13/2016	12:16 PM	19.86	19.88	19.85	19.88	10568
5/13/2016	12:17 PM	19.88	19.88	19.86	19.86	4200
5/13/2016	12:18 PM	19.86	19.88	19.86	19.88	2400
5/13/2016	12:19 PM	19.8299	19.86	19.8234	19.85	20562
5/13/2016	12:20 PM	19.83	19.83	19.83	19.83	3900
5/13/2016	12:21 PM	19.8399	19.84	19.83	19.83	17835
5/13/2016	12:22 PM	19.84	19.8493	19.84	19.84	1200
5/13/2016	12:23 PM	19.82	19.83	19.82	19.83	14955
5/13/2016	12:24 PM	19.8201	19.8201	19.8	19.82	4905
5/13/2016	12:25 PM	19.819	19.823	19.8	19.8201	45200
5/13/2016	12:26 PM	19.8	19.81	19.8	19.81	7250
5/13/2016	12:27 PM	19.8	19.8	19.79	19.8	2236
5/13/2016	12:28 PM	19.7838	19.82	19.78	19.81	7182
5/13/2016	12:29 PM	19.81	19.82	19.79	19.79	5400
5/13/2016	12:30 PM	19.81	19.81	19.8	19.8	5400
5/13/2016	12:31 PM	19.81	19.82	19.81	19.81	9481
5/13/2016	12:32 PM	19.8	19.81	19.79	19.8	2350
5/13/2016	12:33 PM	19.78	19.8	19.78	19.8	9882
5/13/2016	12:34 PM	19.81	19.81	19.8	19.8	10500
5/13/2016	12:35 PM	19.82	19.83	19.81	19.81	2923
5/13/2016	12:36 PM	19.81	19.83	19.81	19.83	6850
5/13/2016	12:37 PM	19.81	19.82	19.81	19.81	3528
5/13/2016	12:38 PM	19.831	19.831	19.8	19.81	8469
5/13/2016	12:39 PM	19.87	19.8763	19.84	19.84	11885
5/13/2016	12:40 PM	19.87	19.8899	19.86	19.87	12227
5/13/2016	12:41 PM	19.89	19.8999	19.8701	19.8701	12338
5/13/2016	12:42 PM	19.9	19.92	19.89	19.89	21520
5/13/2016	12:43 PM	19.9299	19.9299	19.91	19.91	2750
5/13/2016	12:44 PM	19.95	19.95	19.9259	19.9299	14185
5/13/2016	12:45 PM	19.969	19.98	19.95	19.95	48016
5/13/2016	12:46 PM	19.97	19.98	19.97	19.97	8350
5/13/2016	12:47 PM	19.96	19.97	19.95	19.97	3000
5/13/2016	12:48 PM	19.94	19.96	19.9363	19.96	3950
5/13/2016	12:49 PM	19.9205	19.93	19.92	19.93	4200
5/13/2016	12:50 PM	19.9325	19.9325	19.93	19.93	848
5/13/2016	12:51 PM	19.94	19.94	19.94	19.94	5966
5/13/2016	12:52 PM	19.94	19.95	19.936	19.95	8200
5/13/2016	12:53 PM	19.922	19.93	19.92	19.93	2833
5/13/2016	12:54 PM	19.94	19.94	19.92	19.9274	20728
5/13/2016	12:55 PM	19.96	19.96	19.9399	19.9399	3549
5/13/2016	12:56 PM	19.94	19.95	19.94	19.95	13467
5/13/2016	12:57 PM	19.956	19.96	19.95	19.95	11781
5/13/2016	12:58 PM	20	20.0001	19.96	19.96	26677
5/13/2016	12:59 PM	20.02	20.02	20	20	35591
5/13/2016	1:00 PM	20.01	20.03	20.0001	20.03	5988
5/13/2016	1:01 PM	20.005	20.015	20.005	20.01	12000
5/13/2016	1:02 PM	19.98	20.01	19.98	20.01	7600
5/13/2016	1:03 PM	19.98	19.98	19.97	19.98	1800
5/13/2016	1:04 PM	19.97	19.99	19.97	19.99	2868
5/13/2016	1:05 PM	19.9574	19.97	19.94	19.97	14850
5/13/2016	1:06 PM	19.95	19.95	19.9401	19.95	7475
5/13/2016	1:07 PM	19.96	19.9641	19.95	19.95	3000
5/13/2016	1:08 PM	19.98	19.98	19.96	19.96	2200
5/13/2016	1:09 PM	19.98	19.981	19.98	19.98	6440
5/13/2016	1:10 PM	19.96	19.9799	19.9401	19.9799	19861
5/13/2016	1:11 PM	19.97	19.97	19.96	19.96	7300
5/13/2016	1:12 PM	19.93	19.97	19.93	19.97	9500
5/13/2016	1:13 PM	19.92	19.94	19.92	19.92	16926
5/13/2016	1:14 PM	19.9364	19.9364	19.93	19.93	700
5/13/2016	1:15 PM	19.93	19.94	19.9287	19.94	4090
5/13/2016	1:16 PM	19.94	19.94	19.93	19.94	5899
5/13/2016	1:17 PM	19.94	19.95	19.94	19.95	2951
5/13/2016	1:18 PM	19.97	19.97	19.94	19.94	22629
5/13/2016	1:19 PM	19.94	19.96	19.94	19.96	4501
5/13/2016	1:20 PM	19.97	19.97	19.93	19.93	22017
5/13/2016	1:21 PM	19.98	19.98	19.97	19.97	5000
5/13/2016	1:22 PM	19.97	19.98	19.96	19.98	6300
5/13/2016	1:23 PM	19.95	19.96	19.95	19.96	4330
5/13/2016	1:24 PM	20.015	20.02	19.9523	19.9523	16117
5/13/2016	1:25 PM	20.03	20.04	20.01	20.02	40590
5/13/2016	1:26 PM	20.01	20.0389	20.01	20.0389	6800
5/13/2016	1:27 PM	20.0201	20.0201	20	20	4900
5/13/2016	1:28 PM	20.0463	20.055	20.03	20.03	39263
5/13/2016	1:29 PM	20.03	20.05	20.03	20.05	4100
5/13/2016	1:30 PM	20.05	20.07	20.02	20.02	16119
5/13/2016	1:31 PM	20.04	20.06	20.03	20.0594	20850
5/13/2016	1:32 PM	20.049	20.05	20.03	20.0399	15532
5/13/2016	1:33 PM	20.03	20.0463	20.0197	20.04	14650
5/13/2016	1:34 PM	20.03	20.04	20.02	20.03	24977
5/13/2016	1:35 PM	20.0399	20.04	20.03	20.039	7188
5/13/2016	1:36 PM	20.06	20.06	20.03	20.03	4200
5/13/2016	1:37 PM	20.09	20.09	20.0556	20.06	28834
5/13/2016	1:38 PM	20.11	20.11	20.07	20.09	19255
5/13/2016	1:39 PM	20.08	20.11	20.08	20.11	13821
5/13/2016	1:40 PM	20.13	20.13	20.07	20.0801	20189
5/13/2016	1:41 PM	20.1563	20.16	20.12	20.13	33073
5/13/2016	1:42 PM	20.13	20.15	20.13	20.15	10206
5/13/2016	1:43 PM	20.12	20.13	20.11	20.1299	10148
5/13/2016	1:44 PM	20.11	20.1299	20.1005	20.12	17576
5/13/2016	1:45 PM	20.09	20.105	20.09	20.105	18850
5/13/2016	1:46 PM	20.1	20.11	20.07	20.09	25598
5/13/2016	1:47 PM	20.09	20.1	20.09	20.1	13197
5/13/2016	1:48 PM	20.1055	20.11	20.09	20.09	11400
5/13/2016	1:49 PM	20.08	20.11	20.07	20.11	52559
5/13/2016	1:50 PM	20.14	20.14	20.081	20.081	21244
5/13/2016	1:51 PM	20.15	20.16	20.1334	20.15	19766
5/13/2016	1:52 PM	20.19	20.2	20.15	20.15	93053
5/13/2016	1:53 PM	20.1963	20.21	20.18	20.19	19951
5/13/2016	1:54 PM	20.19	20.22	20.1834	20.19	41715
5/13/2016	1:55 PM	20.17	20.19	20.1641	20.185	32575
5/13/2016	1:56 PM	20.18	20.18	20.16	20.18	19836
5/13/2016	1:57 PM	20.17	20.174	20.155	20.1701	8000
5/13/2016	1:58 PM	20.14	20.17	20.14	20.17	9189
5/13/2016	1:59 PM	20.14	20.155	20.14	20.14	30085
5/13/2016	2:00 PM	20.18	20.18	20.15	20.15	18600
5/13/2016	2:01 PM	20.17	20.199	20.17	20.18	7800
5/13/2016	2:02 PM	20.14	20.18	20.14	20.175	29851
5/13/2016	2:03 PM	20.11	20.15	20.11	20.1301	21900
5/13/2016	2:04 PM	20.11	20.12	20.1	20.1101	18439
5/13/2016	2:05 PM	20.1	20.1	20.0944	20.1	17659
5/13/2016	2:06 PM	20.0999	20.115	20.0999	20.11	24538
5/13/2016	2:07 PM	20.13	20.13	20.1	20.1	17638
5/13/2016	2:08 PM	20.11	20.12	20.1	20.12	19780
5/13/2016	2:09 PM	20.11	20.1101	20.1001	20.105	6750
5/13/2016	2:10 PM	20.1	20.11	20.08	20.11	34649
5/13/2016	2:11 PM	20.14	20.14	20.11	20.11	5280
5/13/2016	2:12 PM	20.13	20.14	20.13	20.14	6893
5/13/2016	2:13 PM	20.095	20.13	20.095	20.13	4490
5/13/2016	2:14 PM	20.1187	20.12	20.1	20.1	4579
5/13/2016	2:15 PM	20.11	20.11	20.1	20.11	1200
5/13/2016	2:16 PM	20.09	20.11	20.09	20.11	3950
5/13/2016	2:17 PM	20.11	20.12	20.09	20.09	7600
5/13/2016	2:18 PM	20.155	20.155	20.12	20.12	7776
5/13/2016	2:19 PM	20.165	20.17	20.149	20.16	10147
5/13/2016	2:20 PM	20.16	20.17	20.15	20.16	11878
5/13/2016	2:21 PM	20.2	20.21	20.17	20.17	15189
5/13/2016	2:22 PM	20.22	20.23	20.1993	20.2038	25324
5/13/2016	2:23 PM	20.26	20.27	20.22	20.22	93030
5/13/2016	2:24 PM	20.25	20.25	20.225	20.25	33875
5/13/2016	2:25 PM	20.24	20.266	20.24	20.2599	7421
5/13/2016	2:26 PM	20.22	20.25	20.21	20.25	27290
5/13/2016	2:27 PM	20.24	20.24	20.22	20.22	38465
5/13/2016	2:28 PM	20.245	20.25	20.2368	20.2368	4130
5/13/2016	2:29 PM	20.2236	20.25	20.2236	20.25	7900
5/13/2016	2:30 PM	20.2084	20.2299	20.2084	20.2299	15069
5/13/2016	2:31 PM	20.22	20.23	20.2001	20.21	29295
5/13/2016	2:32 PM	20.24	20.24	20.22	20.22	13281
5/13/2016	2:33 PM	20.27	20.275	20.2201	20.2399	18456
5/13/2016	2:34 PM	20.22	20.26	20.21	20.26	18749
5/13/2016	2:35 PM	20.225	20.225	20.2101	20.2101	9478
5/13/2016	2:36 PM	20.23	20.23	20.22	20.23	4430
5/13/2016	2:37 PM	20.22	20.22	20.21	20.22	9999
5/13/2016	2:38 PM	20.27	20.27	20.23	20.23	53959
5/13/2016	2:39 PM	20.26	20.27	20.2589	20.27	4547
5/13/2016	2:40 PM	20.28	20.29	20.265	20.2699	12192
5/13/2016	2:41 PM	20.32	20.32	20.28	20.2887	30659
5/13/2016	2:42 PM	20.315	20.33	20.31	20.329	9958
5/13/2016	2:43 PM	20.32	20.34	20.31	20.315	14050
5/13/2016	2:44 PM	20.31	20.34	20.31	20.33	15087
5/13/2016	2:45 PM	20.275	20.31	20.26	20.31	46611
5/13/2016	2:46 PM	20.27	20.2899	20.27	20.277	18907
5/13/2016	2:47 PM	20.27	20.27	20.24	20.27	15700
5/13/2016	2:48 PM	20.27	20.28	20.26	20.27	10265
5/13/2016	2:49 PM	20.2511	20.28	20.25	20.28	55550
5/13/2016	2:50 PM	20.26	20.27	20.24	20.25	9851
5/13/2016	2:51 PM	20.2501	20.26	20.25	20.2589	13454
5/13/2016	2:52 PM	20.275	20.28	20.25	20.25	17863
5/13/2016	2:53 PM	20.28	20.28	20.26	20.27	11535
5/13/2016	2:54 PM	20.305	20.305	20.28	20.28	18620
5/13/2016	2:55 PM	20.2801	20.32	20.2793	20.31	22302
5/13/2016	2:56 PM	20.29	20.31	20.29	20.29	29704
5/13/2016	2:57 PM	20.2626	20.28	20.26	20.28	22498
5/13/2016	2:58 PM	20.22	20.2601	20.201	20.26	52942
5/13/2016	2:59 PM	20.2407	20.2407	20.23	20.23	41338
5/13/2016	3:00 PM	20.24	20.25	20.23	20.24	12405
5/13/2016	3:01 PM	20.26	20.28	20.25	20.25	1414
5/13/2016	3:02 PM	20.26	20.26	20.26	20.26	2700
5/13/2016	3:03 PM	20.27	20.27	20.25	20.26	15601
5/13/2016	3:04 PM	20.2533	20.27	20.2533	20.26	12830
5/13/2016	3:05 PM	20.23	20.26	20.23	20.26	8935
5/13/2016	3:06 PM	20.23	20.24	20.22	20.2208	22284
5/13/2016	3:07 PM	20.26	20.27	20.24	20.24	9890
5/13/2016	3:08 PM	20.26	20.26	20.25	20.25	6352
5/13/2016	3:09 PM	20.29	20.296	20.26	20.26	5943
5/13/2016	3:10 PM	20.27	20.29	20.27	20.29	20394
5/13/2016	3:11 PM	20.27	20.29	20.27	20.2731	7600
5/13/2016	3:12 PM	20.28	20.28	20.26	20.26	14800
5/13/2016	3:13 PM	20.265	20.27	20.265	20.27	1182
5/13/2016	3:14 PM	20.27	20.27	20.2305	20.26	30488
5/13/2016	3:15 PM	20.25	20.275	20.25	20.27	19533
5/13/2016	3:16 PM	20.23	20.23	20.22	20.23	8732
5/13/2016	3:17 PM	20.21	20.23	20.21	20.23	9112
5/13/2016	3:18 PM	20.18	20.2099	20.18	20.2099	23518
5/13/2016	3:19 PM	20.1726	20.2	20.1726	20.18	16284
5/13/2016	3:20 PM	20.19	20.19	20.178	20.178	13191
5/13/2016	3:21 PM	20.17	20.19	20.17	20.19	16230
5/13/2016	3:22 PM	20.171	20.18	20.17	20.17	14557
5/13/2016	3:23 PM	20.18	20.18	20.17	20.18	25599
5/13/2016	3:24 PM	20.193	20.193	20.175	20.175	3030
5/13/2016	3:25 PM	20.19	20.21	20.18	20.1999	19046
5/13/2016	3:26 PM	20.19	20.2	20.19	20.19	4798
5/13/2016	3:27 PM	20.2044	20.21	20.2	20.2	13554
5/13/2016	3:28 PM	20.22	20.22	20.2	20.2	16500
5/13/2016	3:29 PM	20.2	20.215	20.2	20.2	7961
5/13/2016	3:30 PM	20.23	20.23	20.2	20.2	4416
5/13/2016	3:31 PM	20.19	20.22	20.19	20.22	21043
5/13/2016	3:32 PM	20.21	20.22	20.195	20.195	8352
5/13/2016	3:33 PM	20.21	20.23	20.21	20.21	17635
5/13/2016	3:34 PM	20.23	20.23	20.22	20.22	7003
5/13/2016	3:35 PM	20.21	20.226	20.21	20.226	9419
5/13/2016	3:36 PM	20.18	20.208	20.18	20.208	1819
5/13/2016	3:37 PM	20.1836	20.1873	20.18	20.18	12630
5/13/2016	3:38 PM	20.16	20.18	20.15	20.18	22438
5/13/2016	3:39 PM	20.17	20.18	20.1636	20.1636	9699
5/13/2016	3:40 PM	20.165	20.18	20.16	20.18	7330
5/13/2016	3:41 PM	20.145	20.17	20.14	20.17	43001
5/13/2016	3:42 PM	20.155	20.165	20.145	20.155	53133
5/13/2016	3:43 PM	20.16	20.17	20.155	20.155	21600
5/13/2016	3:44 PM	20.12	20.16	20.12	20.16	36468
5/13/2016	3:45 PM	20.16	20.16	20.12	20.125	38051
5/13/2016	3:46 PM	20.18	20.19	20.165	20.165	30463
5/13/2016	3:47 PM	20.205	20.22	20.19	20.19	61957
5/13/2016	3:48 PM	20.215	20.22	20.21	20.21	10255
5/13/2016	3:49 PM	20.22	20.2263	20.21	20.215	19755
5/13/2016	3:50 PM	20.23	20.23	20.2	20.22	28005
5/13/2016	3:51 PM	20.21	20.24	20.21	20.23	14023
5/13/2016	3:52 PM	20.22	20.24	20.21	20.21	67348
5/13/2016	3:53 PM	20.225	20.23	20.21	20.22	14647
5/13/2016	3:54 PM	20.22	20.23	20.21	20.225	38932
5/13/2016	3:55 PM	20.24	20.24	20.215	20.215	42372
5/13/2016	3:56 PM	20.22	20.24	20.22	20.235	34379
5/13/2016	3:57 PM	20.225	20.235	20.21	20.225	26815
5/13/2016	3:58 PM	20.21	20.23	20.21	20.23	25745
5/13/2016	3:59 PM	20.22	20.23	20.21	20.215	24895
5/13/2016	4:00 PM	20.22	20.23	20.21	20.23	93316
5/16/2016	9:31 AM	20.17	20.19	20.11	20.15	57500
5/16/2016	9:32 AM	20.11	20.18	20.105	20.17	47821
5/16/2016	9:33 AM	20.12	20.12	20.08	20.1	40019
5/16/2016	9:34 AM	20.14	20.15	20.11	20.12	19800
5/16/2016	9:35 AM	20.09	20.15	20.08	20.14	21860
5/16/2016	9:36 AM	20.05	20.0999	20.049	20.09	70931
5/16/2016	9:37 AM	20.09	20.1	20.05	20.05	28700
5/16/2016	9:38 AM	20.08	20.09	20.06	20.0807	7476
5/16/2016	9:39 AM	20.085	20.09	20.07	20.08	6706
5/16/2016	9:40 AM	20.09	20.1063	20.0805	20.1	17633
5/16/2016	9:41 AM	20.05	20.08	20.04	20.0701	17890
5/16/2016	9:42 AM	20.08	20.08	20.04	20.0401	24175
5/16/2016	9:43 AM	20.0501	20.08	20.05	20.08	24300
5/16/2016	9:44 AM	20.07	20.0701	20.06	20.06	20350
5/16/2016	9:45 AM	20.06	20.08	20.04	20.07	30350
5/16/2016	9:46 AM	20.01	20.05	19.99	20.05	76495
5/16/2016	9:47 AM	20.01	20.0124	20	20.01	6408
5/16/2016	9:48 AM	20.0078	20.02	20	20.02	47156
5/16/2016	9:49 AM	19.98	20.01	19.98	20.0001	20470
5/16/2016	9:50 AM	19.98	19.99	19.96	19.97	47490
5/16/2016	9:51 AM	19.95	19.989	19.92	19.97	42936
5/16/2016	9:52 AM	19.94	19.9542	19.94	19.951	36340
5/16/2016	9:53 AM	19.96	19.97	19.94	19.94	6799
5/16/2016	9:54 AM	19.99	19.99	19.96	19.96	42800
5/16/2016	9:55 AM	19.9701	19.9899	19.97	19.9899	3250
5/16/2016	9:56 AM	20	20.0156	19.98	19.98	11856
5/16/2016	9:57 AM	19.97	20	19.96	20	24355
5/16/2016	9:58 AM	19.98	19.99	19.94	19.98	12538
5/16/2016	9:59 AM	19.94	19.97	19.94	19.97	15058
5/16/2016	10:00 AM	19.91	19.935	19.9001	19.93	37788
5/16/2016	10:01 AM	19.91	19.9602	19.91	19.91	18491
5/16/2016	10:02 AM	19.9	19.92	19.9	19.91	21367
5/16/2016	10:03 AM	19.98	19.98	19.88	19.9	51365
5/16/2016	10:04 AM	19.97	19.98	19.96	19.97	9900
5/16/2016	10:05 AM	19.97	19.9701	19.96	19.96	13508
5/16/2016	10:06 AM	19.94	19.96	19.94	19.96	10926
5/16/2016	10:07 AM	20	20	19.95	19.95	17711
5/16/2016	10:08 AM	20.02	20.02	20	20.01	15430
5/16/2016	10:09 AM	20	20.02	20	20.02	7130
5/16/2016	10:10 AM	20.0201	20.04	20.01	20.01	10846
5/16/2016	10:11 AM	19.9799	20.017	19.95	20.015	35945
5/16/2016	10:12 AM	19.98	19.99	19.971	19.98	2268
5/16/2016	10:13 AM	19.98	20	19.9739	19.98	5100
5/16/2016	10:14 AM	19.96	19.97	19.95	19.97	8034
5/16/2016	10:15 AM	19.96	19.9699	19.95	19.9699	22400
5/16/2016	10:16 AM	19.97	19.9705	19.952	19.952	38429
5/16/2016	10:17 AM	19.97	19.99	19.97	19.97	44939
5/16/2016	10:18 AM	20.02	20.0201	19.975	19.975	21977
5/16/2016	10:19 AM	20.01	20.0199	19.9937	20.01	7409
5/16/2016	10:20 AM	20.03	20.0399	20.02	20.02	8834
5/16/2016	10:21 AM	20.05	20.05	20.02	20.02	23182
5/16/2016	10:22 AM	20.0399	20.0462	20.03	20.0462	20645
5/16/2016	10:23 AM	20.0201	20.03	20.01	20.03	3311
5/16/2016	10:24 AM	19.98	20.02	19.98	20.02	26571
5/16/2016	10:25 AM	19.97	19.98	19.9501	19.98	22869
5/16/2016	10:26 AM	19.93	19.967	19.92	19.967	19869
5/16/2016	10:27 AM	19.94	19.94	19.9135	19.93	4025
5/16/2016	10:28 AM	19.94	19.95	19.93	19.95	3500
5/16/2016	10:29 AM	19.94	19.95	19.9333	19.94	4300
5/16/2016	10:30 AM	19.96	19.97	19.941	19.941	16300
5/16/2016	10:31 AM	19.9367	19.96	19.9367	19.95	4333
5/16/2016	10:32 AM	19.93	19.95	19.93	19.93	11468
5/16/2016	10:33 AM	19.94	19.94	19.91	19.92	10500
5/16/2016	10:34 AM	19.93	19.94	19.93	19.94	4500
5/16/2016	10:35 AM	19.93	19.93	19.93	19.93	1500
5/16/2016	10:36 AM	19.8873	19.9285	19.8873	19.9285	29374
5/16/2016	10:37 AM	19.86	19.9	19.86	19.88	34765
5/16/2016	10:38 AM	19.889	19.9101	19.87	19.87	15720
5/16/2016	10:39 AM	19.8911	19.896	19.88	19.8855	7178
5/16/2016	10:40 AM	19.9	19.9	19.89	19.89	6450
5/16/2016	10:41 AM	19.91	19.91	19.9093	19.91	3100
5/16/2016	10:42 AM	19.919	19.92	19.919	19.92	11627
5/16/2016	10:43 AM	19.94	19.94	19.91	19.91	11300
5/16/2016	10:44 AM	19.9262	19.93	19.9262	19.93	1200
5/16/2016	10:45 AM	19.955	19.96	19.925	19.925	34208
5/16/2016	10:46 AM	19.94	19.96	19.94	19.95	34042
5/16/2016	10:47 AM	19.91	19.95	19.91	19.95	5748
5/16/2016	10:48 AM	19.88	19.9	19.88	19.9	6938
5/16/2016	10:49 AM	19.88	19.89	19.8799	19.88	18871
5/16/2016	10:50 AM	19.8601	19.87	19.8601	19.87	4461
5/16/2016	10:51 AM	19.84	19.86	19.83	19.86	56300
5/16/2016	10:52 AM	19.8601	19.8601	19.84	19.84	9163
5/16/2016	10:53 AM	19.85	19.86	19.849	19.86	3631
5/16/2016	10:54 AM	19.8	19.84	19.79	19.84	62213
5/16/2016	10:55 AM	19.8	19.8083	19.7863	19.805	20715
5/16/2016	10:56 AM	19.795	19.8	19.7885	19.7901	20330
5/16/2016	10:57 AM	19.7723	19.7992	19.771	19.79	9726
5/16/2016	10:58 AM	19.7775	19.7795	19.7675	19.77	6851
5/16/2016	10:59 AM	19.78	19.79	19.7799	19.78	8300
5/16/2016	11:00 AM	19.78	19.78	19.7701	19.773	3900
5/16/2016	11:01 AM	19.7511	19.779	19.75	19.7789	9315
5/16/2016	11:02 AM	19.72	19.75	19.71	19.75	84983
5/16/2016	11:03 AM	19.74	19.74	19.72	19.7211	23900
5/16/2016	11:04 AM	19.71	19.73	19.7	19.73	13302
5/16/2016	11:05 AM	19.72	19.7299	19.71	19.71	10900
5/16/2016	11:06 AM	19.69	19.71	19.68	19.71	30068
5/16/2016	11:07 AM	19.69	19.7	19.68	19.69	17179
5/16/2016	11:08 AM	19.7	19.7188	19.7	19.7	3801
5/16/2016	11:09 AM	19.72	19.72	19.7034	19.7034	16494
5/16/2016	11:10 AM	19.72	19.72	19.71	19.72	12533
5/16/2016	11:11 AM	19.71	19.72	19.71	19.72	3684
5/16/2016	11:12 AM	19.72	19.7362	19.71	19.71	8340
5/16/2016	11:13 AM	19.73	19.74	19.7199	19.72	5361
5/16/2016	11:14 AM	19.74	19.74	19.725	19.725	8400
5/16/2016	11:15 AM	19.7169	19.7411	19.7169	19.74	10844
5/16/2016	11:16 AM	19.711	19.72	19.71	19.7105	2686
5/16/2016	11:17 AM	19.7029	19.72	19.7	19.71	23655
5/16/2016	11:18 AM	19.7	19.705	19.69	19.7	23564
5/16/2016	11:19 AM	19.7	19.7005	19.699	19.699	4154
5/16/2016	11:20 AM	19.7	19.71	19.7	19.71	9237
5/16/2016	11:21 AM	19.7101	19.72	19.7	19.7	5415
5/16/2016	11:22 AM	19.74	19.74	19.7	19.72	30526
5/16/2016	11:23 AM	19.73	19.74	19.728	19.74	23347
5/16/2016	11:24 AM	19.74	19.75	19.7389	19.75	14200
5/16/2016	11:25 AM	19.74	19.75	19.7301	19.75	4855
5/16/2016	11:26 AM	19.7393	19.75	19.7393	19.75	19370
5/16/2016	11:27 AM	19.72	19.7391	19.7189	19.7391	12313
5/16/2016	11:28 AM	19.71	19.71	19.71	19.71	4900
5/16/2016	11:29 AM	19.7	19.7101	19.7	19.701	16740
5/16/2016	11:30 AM	19.71	19.72	19.71	19.71	18536
5/16/2016	11:31 AM	19.69	19.7	19.6894	19.7	11720
5/16/2016	11:32 AM	19.6538	19.68	19.64	19.68	45525
5/16/2016	11:33 AM	19.6399	19.65	19.6399	19.65	8530
5/16/2016	11:34 AM	19.6599	19.6599	19.63	19.63	2991
5/16/2016	11:35 AM	19.6561	19.66	19.65	19.6599	4300
5/16/2016	11:36 AM	19.6562	19.6663	19.6562	19.66	21572
5/16/2016	11:37 AM	19.65	19.66	19.645	19.66	5335
5/16/2016	11:39 AM	19.6605	19.6605	19.658	19.658	6364
5/16/2016	11:40 AM	19.66	19.67	19.66	19.6607	8500
5/16/2016	11:41 AM	19.62	19.6501	19.62	19.6501	9800
5/16/2016	11:42 AM	19.62	19.6201	19.61	19.6201	11302
5/16/2016	11:43 AM	19.619	19.6244	19.619	19.6244	9500
5/16/2016	11:44 AM	19.6201	19.63	19.62	19.62	3200
5/16/2016	11:45 AM	19.6	19.63	19.59	19.63	32499
5/16/2016	11:46 AM	19.58	19.6	19.58	19.6	10173
5/16/2016	11:47 AM	19.59	19.59	19.5701	19.5701	26468
5/16/2016	11:48 AM	19.6001	19.6001	19.59	19.5989	4600
5/16/2016	11:49 AM	19.6	19.61	19.6	19.61	4400
5/16/2016	11:50 AM	19.58	19.605	19.58	19.605	4434
5/16/2016	11:51 AM	19.5663	19.57	19.55	19.57	9985
5/16/2016	11:52 AM	19.561	19.57	19.561	19.5699	17300
5/16/2016	11:53 AM	19.5499	19.567	19.54	19.567	13024
5/16/2016	11:54 AM	19.564	19.564	19.54	19.54	2800
5/16/2016	11:55 AM	19.57	19.5701	19.56	19.56	4772
5/16/2016	11:56 AM	19.55	19.56	19.55	19.56	16300
5/16/2016	11:57 AM	19.55	19.55	19.5201	19.55	10159
5/16/2016	11:58 AM	19.55	19.55	19.55	19.55	6800
5/16/2016	11:59 AM	19.55	19.56	19.55	19.56	21936
5/16/2016	12:00 PM	19.55	19.56	19.55	19.55	10265
5/16/2016	12:01 PM	19.5569	19.5569	19.55	19.55	14057
5/16/2016	12:02 PM	19.5599	19.5599	19.54	19.55	2900
5/16/2016	12:03 PM	19.58	19.58	19.553	19.56	14740
5/16/2016	12:04 PM	19.57	19.57	19.559	19.57	11725
5/16/2016	12:05 PM	19.5799	19.58	19.57	19.57	6345
5/16/2016	12:06 PM	19.5699	19.5799	19.5699	19.579	4360
5/16/2016	12:07 PM	19.54	19.565	19.54	19.565	11138
5/16/2016	12:08 PM	19.56	19.57	19.55	19.55	18340
5/16/2016	12:09 PM	19.5536	19.56	19.55	19.55	5400
5/16/2016	12:10 PM	19.5685	19.5685	19.555	19.56	13941
5/16/2016	12:11 PM	19.55	19.56	19.55	19.56	18398
5/16/2016	12:12 PM	19.58	19.58	19.5501	19.5501	6778
5/16/2016	12:13 PM	19.58	19.59	19.58	19.59	4834
5/16/2016	12:14 PM	19.58	19.59	19.5799	19.5799	12651
5/16/2016	12:15 PM	19.575	19.5772	19.5699	19.5772	3701
5/16/2016	12:16 PM	19.57	19.57	19.565	19.57	28248
5/16/2016	12:17 PM	19.56	19.58	19.56	19.57	8042
5/16/2016	12:18 PM	19.56	19.5699	19.56	19.56	4547
5/16/2016	12:19 PM	19.55	19.55	19.5366	19.55	4924
5/16/2016	12:20 PM	19.59	19.59	19.56	19.56	15951
5/16/2016	12:21 PM	19.59	19.59	19.59	19.59	11416
5/16/2016	12:22 PM	19.59	19.59	19.59	19.59	8300
5/16/2016	12:23 PM	19.58	19.58	19.57	19.58	9321
5/16/2016	12:24 PM	19.59	19.59	19.5778	19.58	18223
5/16/2016	12:25 PM	19.605	19.61	19.587	19.587	27452
5/16/2016	12:26 PM	19.6	19.605	19.6	19.6	37774
5/16/2016	12:27 PM	19.6	19.6	19.5997	19.5997	7400
5/16/2016	12:28 PM	19.5899	19.59	19.58	19.59	4109
5/16/2016	12:29 PM	19.6	19.6	19.584	19.584	8113
5/16/2016	12:30 PM	19.6301	19.6301	19.5901	19.5901	42437
5/16/2016	12:31 PM	19.63	19.65	19.63	19.6371	40510
5/16/2016	12:32 PM	19.62	19.63	19.62	19.621	3470
5/16/2016	12:33 PM	19.6244	19.63	19.6168	19.6299	29900
5/16/2016	12:34 PM	19.62	19.63	19.62	19.63	14088
5/16/2016	12:35 PM	19.639	19.639	19.62	19.62	25790
5/16/2016	12:36 PM	19.63	19.64	19.63	19.6399	10798
5/16/2016	12:37 PM	19.63	19.63	19.625	19.63	14435
5/16/2016	12:38 PM	19.63	19.63	19.63	19.63	710
5/16/2016	12:39 PM	19.63	19.63	19.6265	19.6299	6100
5/16/2016	12:40 PM	19.63	19.64	19.63	19.63	12068
5/16/2016	12:41 PM	19.62	19.64	19.62	19.64	13485
5/16/2016	12:42 PM	19.625	19.63	19.62	19.62	4016
5/16/2016	12:43 PM	19.62	19.6299	19.61	19.6299	3700
5/16/2016	12:44 PM	19.59	19.6289	19.59	19.62	16239
5/16/2016	12:45 PM	19.58	19.59	19.58	19.59	13400
5/16/2016	12:46 PM	19.5969	19.6	19.59	19.59	1000
5/16/2016	12:47 PM	19.5901	19.5901	19.59	19.59	20800
5/16/2016	12:48 PM	19.62	19.63	19.5936	19.5936	12437
5/16/2016	12:49 PM	19.6	19.614	19.6	19.614	6126
5/16/2016	12:50 PM	19.6	19.6	19.5873	19.59	3097
5/16/2016	12:51 PM	19.59	19.61	19.59	19.6	1900
5/16/2016	12:52 PM	19.59	19.5999	19.5891	19.5891	6800
5/16/2016	12:53 PM	19.59	19.593	19.59	19.593	600
5/16/2016	12:54 PM	19.5701	19.58	19.57	19.58	9751
5/16/2016	12:55 PM	19.579	19.579	19.579	19.579	200
5/16/2016	12:56 PM	19.57	19.58	19.56	19.57	13800
5/16/2016	12:57 PM	19.5632	19.57	19.5632	19.57	7700
5/16/2016	12:58 PM	19.54	19.56	19.53	19.56	47638
5/16/2016	12:59 PM	19.56	19.56	19.531	19.531	30479
5/16/2016	1:00 PM	19.56	19.57	19.56	19.56	4200
5/16/2016	1:01 PM	19.54	19.56	19.53	19.56	13512
5/16/2016	1:02 PM	19.54	19.545	19.52	19.54	24319
5/16/2016	1:03 PM	19.535	19.55	19.535	19.55	21489
5/16/2016	1:04 PM	19.53	19.534	19.5	19.534	29279
5/16/2016	1:05 PM	19.521	19.5301	19.5101	19.53	8400
5/16/2016	1:06 PM	19.54	19.54	19.52	19.53	11751
5/16/2016	1:07 PM	19.54	19.54	19.5235	19.5399	8090
5/16/2016	1:08 PM	19.56	19.56	19.54	19.54	3600
5/16/2016	1:09 PM	19.5699	19.57	19.56	19.5638	7153
5/16/2016	1:10 PM	19.56	19.56	19.55	19.56	5200
5/16/2016	1:11 PM	19.56	19.56	19.56	19.56	200
5/16/2016	1:12 PM	19.55	19.55	19.55	19.55	6900
5/16/2016	1:14 PM	19.5475	19.55	19.5475	19.55	1744
5/16/2016	1:15 PM	19.55	19.55	19.55	19.55	852
5/16/2016	1:16 PM	19.5456	19.5456	19.54	19.54	6500
5/16/2016	1:17 PM	19.53	19.54	19.53	19.54	2400
5/16/2016	1:18 PM	19.53	19.54	19.53	19.54	14200
5/16/2016	1:19 PM	19.52	19.53	19.52	19.53	500
5/16/2016	1:20 PM	19.53	19.53	19.52	19.52	1100
5/16/2016	1:21 PM	19.53	19.53	19.5271	19.53	500
5/16/2016	1:22 PM	19.53	19.534	19.53	19.53	7600
5/16/2016	1:23 PM	19.53	19.56	19.52	19.53	15195
5/16/2016	1:24 PM	19.52	19.526	19.52	19.52	14347
5/16/2016	1:25 PM	19.5366	19.5367	19.52	19.52	7100
5/16/2016	1:26 PM	19.52	19.53	19.51	19.53	20362
5/16/2016	1:27 PM	19.51	19.52	19.51	19.52	2300
5/16/2016	1:28 PM	19.52	19.525	19.5101	19.5101	10290
5/16/2016	1:29 PM	19.52	19.52	19.52	19.52	400
5/16/2016	1:30 PM	19.52	19.52	19.52	19.52	300
5/16/2016	1:31 PM	19.51	19.51	19.51	19.51	1900
5/16/2016	1:32 PM	19.52	19.52	19.51	19.51	2550
5/16/2016	1:33 PM	19.53	19.54	19.52	19.52	4800
5/16/2016	1:34 PM	19.54	19.54	19.5201	19.535	12816
5/16/2016	1:35 PM	19.55	19.56	19.54	19.54	3700
5/16/2016	1:36 PM	19.5488	19.5488	19.5488	19.5488	600
5/16/2016	1:37 PM	19.53	19.54	19.53	19.54	10300
5/16/2016	1:38 PM	19.51	19.53	19.51	19.53	4425
5/16/2016	1:39 PM	19.51	19.5199	19.51	19.519	1550
5/16/2016	1:40 PM	19.54	19.54	19.51	19.51	5228
5/16/2016	1:41 PM	19.53	19.53	19.53	19.53	400
5/16/2016	1:42 PM	19.5199	19.52	19.5199	19.52	1600
5/16/2016	1:43 PM	19.52	19.52	19.51	19.51	1700
5/16/2016	1:44 PM	19.55	19.55	19.54	19.55	4625
5/16/2016	1:45 PM	19.55	19.55	19.548	19.55	3066
5/16/2016	1:46 PM	19.5499	19.555	19.5493	19.555	3400
5/16/2016	1:47 PM	19.5399	19.55	19.53	19.55	2500
5/16/2016	1:48 PM	19.51	19.53	19.51	19.53	11641
5/16/2016	1:49 PM	19.53	19.53	19.52	19.52	1100
5/16/2016	1:50 PM	19.5	19.52	19.49	19.52	44990
5/16/2016	1:51 PM	19.51	19.51	19.5099	19.51	1770
5/16/2016	1:52 PM	19.51	19.51	19.51	19.51	1000
5/16/2016	1:53 PM	19.51	19.52	19.51	19.51	14300
5/16/2016	1:54 PM	19.5	19.505	19.49	19.505	5760
5/16/2016	1:55 PM	19.51	19.51	19.5	19.5	6018
5/16/2016	1:56 PM	19.47	19.5	19.465	19.5	27908
5/16/2016	1:57 PM	19.49	19.49	19.47	19.47	3981
5/16/2016	1:58 PM	19.48	19.49	19.48	19.4899	1700
5/16/2016	1:59 PM	19.47	19.4899	19.47	19.4865	8736
5/16/2016	2:00 PM	19.489	19.49	19.48	19.48	7704
5/16/2016	2:01 PM	19.49	19.49	19.475	19.48	4636
5/16/2016	2:02 PM	19.46	19.48	19.459	19.48	11265
5/16/2016	2:03 PM	19.44	19.46	19.43	19.46	10450
5/16/2016	2:04 PM	19.43	19.432	19.4101	19.432	11239
5/16/2016	2:05 PM	19.43	19.4399	19.42	19.4365	4200
5/16/2016	2:06 PM	19.4092	19.42	19.4	19.42	17925
5/16/2016	2:07 PM	19.4101	19.4101	19.3999	19.4099	33551
5/16/2016	2:08 PM	19.42	19.42	19.41	19.41	2100
5/16/2016	2:09 PM	19.42	19.42	19.4165	19.4165	4461
5/16/2016	2:10 PM	19.419	19.4263	19.4137	19.4263	2500
5/16/2016	2:11 PM	19.4	19.42	19.3901	19.4169	32700
5/16/2016	2:12 PM	19.38	19.39	19.38	19.39	7684
5/16/2016	2:13 PM	19.37	19.38	19.37	19.38	3116
5/16/2016	2:14 PM	19.38	19.385	19.37	19.378	18500
5/16/2016	2:15 PM	19.36	19.38	19.36	19.38	18280
5/16/2016	2:16 PM	19.3799	19.3799	19.35	19.36	35035
5/16/2016	2:17 PM	19.3565	19.37	19.3565	19.37	9117
5/16/2016	2:18 PM	19.37	19.37	19.3501	19.3501	19493
5/16/2016	2:19 PM	19.375	19.3838	19.375	19.38	7188
5/16/2016	2:20 PM	19.363	19.38	19.35	19.38	77407
5/16/2016	2:21 PM	19.356	19.36	19.3458	19.36	14425
5/16/2016	2:22 PM	19.34	19.35	19.335	19.35	8096
5/16/2016	2:23 PM	19.33	19.34	19.33	19.34	1200
5/16/2016	2:24 PM	19.33	19.33	19.32	19.33	34357
5/16/2016	2:25 PM	19.325	19.33	19.325	19.33	3719
5/16/2016	2:26 PM	19.33	19.33	19.32	19.3234	4362
5/16/2016	2:27 PM	19.33	19.34	19.33	19.33	13179
5/16/2016	2:28 PM	19.3399	19.34	19.324	19.33	5166
5/16/2016	2:29 PM	19.31	19.33	19.31	19.33	13679
5/16/2016	2:30 PM	19.31	19.32	19.3	19.3076	14104
5/16/2016	2:31 PM	19.3095	19.315	19.3095	19.31	14802
5/16/2016	2:32 PM	19.3	19.3099	19.2936	19.3099	37662
5/16/2016	2:33 PM	19.29	19.29	19.27	19.29	23440
5/16/2016	2:34 PM	19.3	19.3	19.29	19.296	12900
5/16/2016	2:35 PM	19.29	19.2999	19.2865	19.2901	5450
5/16/2016	2:36 PM	19.3	19.3	19.29	19.29	7400
5/16/2016	2:37 PM	19.31	19.31	19.3	19.3	7200
5/16/2016	2:38 PM	19.32	19.32	19.305	19.31	5950
5/16/2016	2:39 PM	19.32	19.3299	19.306	19.31	19707
5/16/2016	2:40 PM	19.31	19.32	19.31	19.32	8825
5/16/2016	2:41 PM	19.3	19.31	19.3	19.3099	7950
5/16/2016	2:42 PM	19.296	19.31	19.296	19.3099	6100
5/16/2016	2:43 PM	19.303	19.303	19.3	19.3	4027
5/16/2016	2:44 PM	19.31	19.31	19.295	19.305	4500
5/16/2016	2:45 PM	19.3	19.31	19.291	19.31	8850
5/16/2016	2:46 PM	19.3	19.3005	19.3	19.3005	4100
5/16/2016	2:47 PM	19.29	19.29	19.2801	19.29	4800
5/16/2016	2:48 PM	19.28	19.286	19.27	19.28	7600
5/16/2016	2:49 PM	19.3	19.3	19.28	19.28	7600
5/16/2016	2:50 PM	19.3	19.3	19.285	19.2989	8700
5/16/2016	2:51 PM	19.29	19.31	19.29	19.31	8359
5/16/2016	2:52 PM	19.3	19.3	19.2889	19.2889	1850
5/16/2016	2:53 PM	19.28	19.295	19.28	19.29	3588
5/16/2016	2:54 PM	19.2967	19.2967	19.28	19.28	8708
5/16/2016	2:55 PM	19.3	19.3	19.28	19.29	5705
5/16/2016	2:56 PM	19.29	19.295	19.28	19.295	10004
5/16/2016	2:57 PM	19.29	19.299	19.29	19.29	1800
5/16/2016	2:58 PM	19.29	19.296	19.2899	19.2899	8125
5/16/2016	2:59 PM	19.2901	19.3	19.286	19.286	4366
5/16/2016	3:00 PM	19.2999	19.305	19.29	19.3	18949
5/16/2016	3:01 PM	19.3	19.3001	19.2901	19.3	7516
5/16/2016	3:02 PM	19.29	19.3	19.29	19.29	2523
5/16/2016	3:03 PM	19.2605	19.29	19.26	19.29	53001
5/16/2016	3:04 PM	19.27	19.275	19.26	19.26	32813
5/16/2016	3:05 PM	19.2585	19.27	19.2585	19.27	5818
5/16/2016	3:06 PM	19.2669	19.2669	19.26	19.26	13700
5/16/2016	3:07 PM	19.27	19.275	19.26	19.261	11189
5/16/2016	3:08 PM	19.27	19.2766	19.27	19.2766	4000
5/16/2016	3:09 PM	19.275	19.2797	19.27	19.2797	12600
5/16/2016	3:10 PM	19.25	19.27	19.25	19.27	22016
5/16/2016	3:11 PM	19.2735	19.279	19.26	19.26	15245
5/16/2016	3:12 PM	19.2901	19.2901	19.28	19.28	12140
5/16/2016	3:13 PM	19.3188	19.3188	19.3	19.3	15249
5/16/2016	3:14 PM	19.31	19.329	19.31	19.317	42070
5/16/2016	3:15 PM	19.32	19.32	19.319	19.3199	9075
5/16/2016	3:16 PM	19.32	19.32	19.315	19.316	1215
5/16/2016	3:17 PM	19.325	19.33	19.3111	19.3111	14620
5/16/2016	3:18 PM	19.32	19.33	19.316	19.33	12426
5/16/2016	3:19 PM	19.3199	19.32	19.3173	19.32	3995
5/16/2016	3:20 PM	19.31	19.32	19.31	19.319	2100
5/16/2016	3:21 PM	19.3105	19.326	19.3105	19.32	8600
5/16/2016	3:22 PM	19.3199	19.32	19.31	19.32	5425
5/16/2016	3:23 PM	19.31	19.3299	19.31	19.32	7492
5/16/2016	3:24 PM	19.3	19.31	19.3	19.31	8802
5/16/2016	3:25 PM	19.2907	19.3036	19.29	19.3036	52667
5/16/2016	3:26 PM	19.32	19.3299	19.2961	19.2961	24292
5/16/2016	3:27 PM	19.3235	19.33	19.32	19.32	11300
5/16/2016	3:28 PM	19.313	19.3272	19.313	19.3272	19617
5/16/2016	3:29 PM	19.3169	19.33	19.3169	19.32	6150
5/16/2016	3:30 PM	19.329	19.3299	19.32	19.32	5469
5/16/2016	3:31 PM	19.3574	19.36	19.33	19.33	13164
5/16/2016	3:32 PM	19.35	19.36	19.35	19.35	19315
5/16/2016	3:33 PM	19.3564	19.36	19.35	19.351	32134
5/16/2016	3:34 PM	19.38	19.4	19.346	19.35	95765
5/16/2016	3:35 PM	19.415	19.415	19.38	19.39	32151
5/16/2016	3:36 PM	19.3958	19.41	19.3958	19.41	17934
5/16/2016	3:37 PM	19.41	19.41	19.399	19.4	8511
5/16/2016	3:38 PM	19.39	19.4099	19.38	19.4099	19881
5/16/2016	3:39 PM	19.37	19.3899	19.37	19.385	3100
5/16/2016	3:40 PM	19.37	19.37	19.35	19.37	9888
5/16/2016	3:41 PM	19.3801	19.39	19.37	19.37	25153
5/16/2016	3:42 PM	19.3801	19.4	19.3801	19.3893	2129
5/16/2016	3:43 PM	19.39	19.4	19.3894	19.3894	6310
5/16/2016	3:44 PM	19.3901	19.4	19.385	19.3899	9128
5/16/2016	3:45 PM	19.39	19.39	19.38	19.39	20161
5/16/2016	3:46 PM	19.4	19.405	19.39	19.39	28116
5/16/2016	3:47 PM	19.41	19.425	19.4	19.4	44805
5/16/2016	3:48 PM	19.416	19.43	19.416	19.42	11219
5/16/2016	3:49 PM	19.43	19.4374	19.4105	19.42	26730
5/16/2016	3:50 PM	19.4	19.44	19.4	19.44	21903
5/16/2016	3:51 PM	19.43	19.44	19.41	19.41	14160
5/16/2016	3:52 PM	19.43	19.4399	19.42	19.4399	16553
5/16/2016	3:53 PM	19.45	19.45	19.42	19.435	18189
5/16/2016	3:54 PM	19.4511	19.4599	19.4405	19.4464	27561
5/16/2016	3:55 PM	19.45	19.4564	19.4499	19.4564	13350
5/16/2016	3:56 PM	19.47	19.47	19.455	19.46	26031
5/16/2016	3:57 PM	19.435	19.47	19.435	19.47	63668
5/16/2016	3:58 PM	19.446	19.45	19.44	19.44	16838
5/16/2016	3:59 PM	19.43	19.455	19.43	19.445	26091
5/16/2016	4:00 PM	19.48	19.49	19.43	19.44	77385
5/17/2016	9:31 AM	19.48	19.5	19.47	19.5	26817
5/17/2016	9:32 AM	19.48	19.488	19.4589	19.461	6000
5/17/2016	9:33 AM	19.53	19.53	19.53	19.53	800
5/17/2016	9:34 AM	19.43	19.43	19.43	19.43	1600
5/17/2016	9:35 AM	19.41	19.41	19.41	19.41	200
5/17/2016	9:36 AM	19.37	19.37	19.37	19.37	200
5/17/2016	9:37 AM	19.47	19.5	19.47	19.5	3700
5/17/2016	9:38 AM	19.54	19.54	19.54	19.54	1330
5/17/2016	9:39 AM	19.6	19.63	19.6	19.63	13258
5/17/2016	9:40 AM	19.5701	19.5701	19.57	19.57	650
5/17/2016	9:41 AM	19.563	19.619	19.563	19.5992	40865
5/17/2016	9:42 AM	19.61	19.61	19.5749	19.5776	2000
5/17/2016	9:43 AM	19.63	19.65	19.63	19.6401	11150
5/17/2016	9:44 AM	19.59	19.64	19.59	19.64	3203
5/17/2016	9:45 AM	19.65	19.66	19.58	19.59	21299
5/17/2016	9:46 AM	19.64	19.64	19.64	19.64	700
5/17/2016	9:47 AM	19.6959	19.6959	19.6959	19.6959	500
5/17/2016	9:48 AM	19.66	19.67	19.62	19.67	48141
5/17/2016	9:49 AM	19.62	19.66	19.61	19.66	73654
5/17/2016	9:50 AM	19.62	19.64	19.6	19.63	26309
5/17/2016	9:51 AM	19.62	19.67	19.61	19.63	43308
5/17/2016	9:52 AM	19.63	19.6301	19.61	19.62	112082
5/17/2016	9:53 AM	19.61	19.63	19.6	19.62	59547
5/17/2016	9:54 AM	19.64	19.65	19.612	19.62	69997
5/17/2016	9:55 AM	19.63	19.66	19.62	19.65	57573
5/17/2016	9:56 AM	19.62	19.63	19.6062	19.63	30438
5/17/2016	9:57 AM	19.58	19.64	19.58	19.62	26672
5/17/2016	9:58 AM	19.58	19.61	19.58	19.58	32224
5/17/2016	9:59 AM	19.59	19.62	19.57	19.57	30334
5/17/2016	10:00 AM	19.6	19.6	19.57	19.59	39623
5/17/2016	10:01 AM	19.67	19.67	19.5962	19.6	41600
5/17/2016	10:02 AM	19.66	19.69	19.64	19.6663	39479
5/17/2016	10:03 AM	19.67	19.67	19.64	19.6599	7833
5/17/2016	10:04 AM	19.67	19.68	19.66	19.67	8930
5/17/2016	10:05 AM	19.68	19.68	19.65	19.675	59444
5/17/2016	10:06 AM	19.6899	19.7	19.67	19.68	32273
5/17/2016	10:07 AM	19.73	19.7485	19.69	19.69	31957
5/17/2016	10:08 AM	19.68	19.72	19.67	19.72	96277
5/17/2016	10:09 AM	19.71	19.72	19.68	19.68	67344
5/17/2016	10:10 AM	19.72	19.7599	19.71	19.71	21639
5/17/2016	10:11 AM	19.7	19.728	19.69	19.72	24174
5/17/2016	10:12 AM	19.73	19.73	19.71	19.71	10179
5/17/2016	10:13 AM	19.76	19.76	19.76	19.76	100
5/17/2016	10:14 AM	19.76	19.77	19.75	19.77	27780
5/17/2016	10:15 AM	19.7599	19.78	19.75	19.76	24195
5/17/2016	10:16 AM	19.7201	19.76	19.71	19.76	20927
5/17/2016	10:17 AM	19.74	19.75	19.72	19.72	25304
5/17/2016	10:18 AM	19.7299	19.75	19.721	19.73	8519
5/17/2016	10:19 AM	19.7	19.72	19.7	19.72	25288
5/17/2016	10:20 AM	19.69	19.71	19.68	19.7	14470
5/17/2016	10:21 AM	19.68	19.7	19.67	19.7	15400
5/17/2016	10:22 AM	19.66	19.68	19.65	19.68	65811
5/17/2016	10:23 AM	19.67	19.67	19.65	19.6699	33196
5/17/2016	10:24 AM	19.71	19.7101	19.659	19.67	30699
5/17/2016	10:25 AM	19.71	19.7101	19.69	19.71	15400
5/17/2016	10:26 AM	19.74	19.74	19.7	19.7	19006
5/17/2016	10:27 AM	19.74	19.75	19.73	19.75	35039
5/17/2016	10:28 AM	19.75	19.75	19.73	19.7303	10070
5/17/2016	10:29 AM	19.74	19.77	19.74	19.76	12115
5/17/2016	10:30 AM	19.7801	19.8	19.74	19.74	32484
5/17/2016	10:31 AM	19.8001	19.8001	19.78	19.7899	38631
5/17/2016	10:32 AM	19.8	19.81	19.7914	19.81	18201
5/17/2016	10:33 AM	19.79	19.8	19.78	19.8	24096
5/17/2016	10:34 AM	19.83	19.83	19.79	19.79	30171
5/17/2016	10:35 AM	19.84	19.86	19.8264	19.83	28554
5/17/2016	10:36 AM	19.83	19.836	19.8239	19.83	10249
5/17/2016	10:37 AM	19.818	19.83	19.79	19.83	16996
5/17/2016	10:38 AM	19.8	19.82	19.8	19.8169	5925
5/17/2016	10:39 AM	19.8	19.8	19.77	19.78	10246
5/17/2016	10:40 AM	19.76	19.79	19.75	19.79	8210
5/17/2016	10:41 AM	19.74	19.765	19.73	19.76	61273
5/17/2016	10:42 AM	19.77	19.775	19.74	19.74	18843
5/17/2016	10:43 AM	19.798	19.8	19.78	19.78	21511
5/17/2016	10:44 AM	19.76	19.7999	19.76	19.79	15863
5/17/2016	10:45 AM	19.73	19.7501	19.7001	19.7501	50103
5/17/2016	10:46 AM	19.71	19.74	19.69	19.7301	51395
5/17/2016	10:47 AM	19.7	19.71	19.68	19.7	17327
5/17/2016	10:48 AM	19.72	19.72	19.7	19.7	5749
5/17/2016	10:49 AM	19.715	19.715	19.7	19.71	12940
5/17/2016	10:50 AM	19.73	19.73	19.71	19.71	44348
5/17/2016	10:51 AM	19.75	19.77	19.73	19.73	19258
5/17/2016	10:52 AM	19.765	19.77	19.75	19.76	8131
5/17/2016	10:53 AM	19.75	19.7601	19.74	19.7601	9492
5/17/2016	10:54 AM	19.73	19.76	19.73	19.74	8623
5/17/2016	10:55 AM	19.68	19.73	19.68	19.721	28347
5/17/2016	10:56 AM	19.68	19.699	19.6701	19.68	16435
5/17/2016	10:57 AM	19.64	19.681	19.64	19.68	75993
5/17/2016	10:58 AM	19.67	19.675	19.65	19.65	12540
5/17/2016	10:59 AM	19.67	19.6873	19.67	19.68	6775
5/17/2016	11:00 AM	19.68	19.68	19.67	19.67	5476
5/17/2016	11:01 AM	19.66	19.68	19.66	19.68	16626
5/17/2016	11:02 AM	19.69	19.69	19.66	19.66	16289
5/17/2016	11:03 AM	19.73	19.73	19.69	19.69	6800
5/17/2016	11:04 AM	19.745	19.749	19.73	19.7397	4945
5/17/2016	11:05 AM	19.72	19.74	19.71	19.74	5550
5/17/2016	11:06 AM	19.73	19.74	19.71	19.71	10327
5/17/2016	11:07 AM	19.73	19.73	19.725	19.725	2200
5/17/2016	11:08 AM	19.75	19.7599	19.72	19.72	24740
5/17/2016	11:09 AM	19.74	19.74	19.7285	19.74	7048
5/17/2016	11:10 AM	19.73	19.74	19.72	19.74	26541
5/17/2016	11:11 AM	19.74	19.75	19.72	19.72	23841
5/17/2016	11:12 AM	19.72	19.74	19.72	19.73	4279
5/17/2016	11:13 AM	19.72	19.74	19.72	19.72	11639
5/17/2016	11:14 AM	19.71	19.74	19.71	19.72	5735
5/17/2016	11:15 AM	19.72	19.73	19.72	19.72	12108
5/17/2016	11:16 AM	19.71	19.71	19.69	19.7036	6503
5/17/2016	11:17 AM	19.682	19.71	19.68	19.71	13524
5/17/2016	11:18 AM	19.65	19.68	19.6301	19.68	10679
5/17/2016	11:19 AM	19.62	19.64	19.62	19.64	58756
5/17/2016	11:20 AM	19.6499	19.6499	19.62	19.6201	10750
5/17/2016	11:21 AM	19.6293	19.65	19.6293	19.65	11747
5/17/2016	11:22 AM	19.65	19.6599	19.63	19.63	16484
5/17/2016	11:23 AM	19.63	19.65	19.63	19.65	15997
5/17/2016	11:24 AM	19.63	19.63	19.63	19.63	4700
5/17/2016	11:25 AM	19.64	19.64	19.63	19.6309	21089
5/17/2016	11:26 AM	19.66	19.66	19.64	19.64	5082
5/17/2016	11:27 AM	19.66	19.66	19.6473	19.66	6127
5/17/2016	11:28 AM	19.68	19.68	19.66	19.6601	4719
5/17/2016	11:29 AM	19.71	19.7121	19.69	19.69	12492
5/17/2016	11:30 AM	19.75	19.75	19.714	19.72	45805
5/17/2016	11:31 AM	19.74	19.75	19.74	19.75	5236
5/17/2016	11:32 AM	19.71	19.73	19.71	19.73	9774
5/17/2016	11:33 AM	19.69	19.7	19.69	19.7	11056
5/17/2016	11:34 AM	19.6737	19.69	19.665	19.69	14636
5/17/2016	11:35 AM	19.68	19.69	19.6699	19.67	15172
5/17/2016	11:36 AM	19.68	19.68	19.67	19.68	7505
5/17/2016	11:37 AM	19.6793	19.6793	19.67	19.67	1161
5/17/2016	11:38 AM	19.68	19.68	19.67	19.67	1099
5/17/2016	11:39 AM	19.675	19.69	19.675	19.68	20461
5/17/2016	11:40 AM	19.68	19.705	19.68	19.68	6698
5/17/2016	11:41 AM	19.71	19.71	19.66	19.6799	12580
5/17/2016	11:42 AM	19.7101	19.72	19.71	19.72	20347
5/17/2016	11:43 AM	19.69	19.71	19.69	19.71	2541
5/17/2016	11:44 AM	19.67	19.68	19.67	19.68	17730
5/17/2016	11:45 AM	19.68	19.68	19.67	19.67	12649
5/17/2016	11:46 AM	19.67	19.6737	19.66	19.6737	3821
5/17/2016	11:47 AM	19.65	19.67	19.6315	19.67	28362
5/17/2016	11:48 AM	19.6414	19.6558	19.64	19.6558	13200
5/17/2016	11:49 AM	19.64	19.65	19.64	19.65	13249
5/17/2016	11:50 AM	19.62	19.64	19.62	19.64	12417
5/17/2016	11:51 AM	19.59	19.615	19.58	19.61	74003
5/17/2016	11:52 AM	19.6	19.61	19.59	19.595	6658
5/17/2016	11:53 AM	19.6	19.605	19.6	19.6	16179
5/17/2016	11:54 AM	19.592	19.6034	19.592	19.6	4700
5/17/2016	11:55 AM	19.62	19.62	19.5934	19.5934	21751
5/17/2016	11:56 AM	19.609	19.62	19.609	19.62	16415
5/17/2016	11:57 AM	19.62	19.63	19.61	19.61	5050
5/17/2016	11:58 AM	19.63	19.63	19.6199	19.6205	37610
5/17/2016	11:59 AM	19.63	19.64	19.62	19.64	13887
5/17/2016	12:00 PM	19.63	19.63	19.62	19.63	5200
5/17/2016	12:01 PM	19.63	19.63	19.63	19.63	700
5/17/2016	12:02 PM	19.61	19.6299	19.61	19.6299	2273
5/17/2016	12:03 PM	19.6237	19.6237	19.62	19.62	9712
5/17/2016	12:04 PM	19.62	19.62	19.61	19.62	14033
5/17/2016	12:05 PM	19.62	19.62	19.61	19.62	3843
5/17/2016	12:06 PM	19.62	19.62	19.61	19.619	1150
5/17/2016	12:07 PM	19.61	19.62	19.61	19.62	2060
5/17/2016	12:08 PM	19.63	19.63	19.61	19.61	9704
5/17/2016	12:09 PM	19.66	19.66	19.63	19.63	4298
5/17/2016	12:10 PM	19.66	19.665	19.65	19.661	9701
5/17/2016	12:11 PM	19.675	19.675	19.6536	19.66	13911
5/17/2016	12:12 PM	19.69	19.69	19.67	19.67	6100
5/17/2016	12:13 PM	19.69	19.69	19.68	19.68	2511
5/17/2016	12:14 PM	19.69	19.69	19.68	19.69	1980
5/17/2016	12:16 PM	19.72	19.74	19.7	19.7	21451
5/17/2016	12:17 PM	19.74	19.74	19.72	19.73	4700
5/17/2016	12:18 PM	19.7499	19.75	19.73	19.745	48386
5/17/2016	12:19 PM	19.76	19.76	19.75	19.75	40014
5/17/2016	12:20 PM	19.76	19.777	19.76	19.77	11810
5/17/2016	12:21 PM	19.77	19.775	19.77	19.77	2122
5/17/2016	12:22 PM	19.769	19.77	19.76	19.77	6950
5/17/2016	12:23 PM	19.76	19.7672	19.75	19.7672	15200
5/17/2016	12:24 PM	19.76	19.76	19.7501	19.76	1498
5/17/2016	12:25 PM	19.789	19.79	19.77	19.77	19581
5/17/2016	12:26 PM	19.79	19.799	19.79	19.79	2363
5/17/2016	12:27 PM	19.78	19.8	19.78	19.8	1903
5/17/2016	12:28 PM	19.78	19.78	19.76	19.78	11935
5/17/2016	12:29 PM	19.76	19.77	19.76	19.77	7692
5/17/2016	12:30 PM	19.75	19.77	19.75	19.76	33114
5/17/2016	12:31 PM	19.761	19.761	19.751	19.76	11889
5/17/2016	12:32 PM	19.77	19.77	19.76	19.765	4125
5/17/2016	12:33 PM	19.775	19.7899	19.77	19.78	8752
5/17/2016	12:34 PM	19.77	19.77	19.7601	19.77	2500
5/17/2016	12:35 PM	19.7401	19.76	19.7401	19.76	4390
5/17/2016	12:36 PM	19.75	19.75	19.75	19.75	1300
5/17/2016	12:37 PM	19.77	19.77	19.76	19.76	1776
5/17/2016	12:38 PM	19.76	19.77	19.76	19.77	2200
5/17/2016	12:39 PM	19.72	19.75	19.72	19.75	13941
5/17/2016	12:40 PM	19.72	19.7201	19.72	19.72	3900
5/17/2016	12:41 PM	19.71	19.72	19.71	19.72	5400
5/17/2016	12:42 PM	19.73	19.73	19.71	19.71	18668
5/17/2016	12:43 PM	19.75	19.75	19.73	19.73	16952
5/17/2016	12:44 PM	19.765	19.765	19.75	19.75	3800
5/17/2016	12:45 PM	19.77	19.77	19.7663	19.7697	3800
5/17/2016	12:46 PM	19.7893	19.7893	19.77	19.77	1700
5/17/2016	12:47 PM	19.78	19.79	19.78	19.7899	20042
5/17/2016	12:48 PM	19.8	19.8	19.79	19.79	5163
5/17/2016	12:49 PM	19.78	19.79	19.78	19.79	7245
5/17/2016	12:50 PM	19.79	19.79	19.78	19.78	4499
5/17/2016	12:51 PM	19.79	19.79	19.785	19.79	16247
5/17/2016	12:52 PM	19.79	19.79	19.78	19.78	13087
5/17/2016	12:53 PM	19.8101	19.82	19.79	19.79	13589
5/17/2016	12:54 PM	19.8	19.82	19.8	19.819	18233
5/17/2016	12:55 PM	19.79	19.79	19.77	19.79	11481
5/17/2016	12:56 PM	19.84	19.84	19.8	19.8	53467
5/17/2016	12:57 PM	19.85	19.85	19.839	19.85	12775
5/17/2016	12:58 PM	19.83	19.84	19.826	19.84	42169
5/17/2016	12:59 PM	19.82	19.83	19.82	19.83	11957
5/17/2016	1:00 PM	19.81	19.813	19.8	19.81	10900
5/17/2016	1:01 PM	19.81	19.81	19.8074	19.81	4223
5/17/2016	1:02 PM	19.83	19.83	19.82	19.82	34548
5/17/2016	1:03 PM	19.8337	19.84	19.83	19.84	3900
5/17/2016	1:04 PM	19.82	19.8399	19.82	19.8341	6850
5/17/2016	1:05 PM	19.84	19.84	19.82	19.82	2044
5/17/2016	1:06 PM	19.83	19.8499	19.815	19.84	76065
5/17/2016	1:07 PM	19.83	19.83	19.8201	19.8297	9705
5/17/2016	1:08 PM	19.81	19.825	19.8	19.82	11085
5/17/2016	1:09 PM	19.8112	19.8299	19.81	19.81	8373
5/17/2016	1:10 PM	19.81	19.81	19.8	19.81	3147
5/17/2016	1:11 PM	19.8101	19.8199	19.81	19.81	4733
5/17/2016	1:12 PM	19.81	19.82	19.81	19.8133	6471
5/17/2016	1:13 PM	19.81	19.81	19.8	19.8078	920
5/17/2016	1:14 PM	19.82	19.82	19.81	19.81	2255
5/17/2016	1:15 PM	19.8	19.81	19.8	19.81	7953
5/17/2016	1:16 PM	19.82	19.82	19.8	19.81	8410
5/17/2016	1:17 PM	19.819	19.82	19.81	19.82	4679
5/17/2016	1:18 PM	19.81	19.81	19.8	19.81	4428
5/17/2016	1:19 PM	19.8	19.8199	19.8	19.8199	6986
5/17/2016	1:20 PM	19.78	19.81	19.771	19.8	27467
5/17/2016	1:21 PM	19.7666	19.7842	19.76	19.7842	9300
5/17/2016	1:22 PM	19.78	19.785	19.77	19.77	8790
5/17/2016	1:23 PM	19.8	19.8	19.79	19.79	13114
5/17/2016	1:24 PM	19.79	19.79	19.7801	19.79	8390
5/17/2016	1:25 PM	19.81	19.82	19.8	19.8	15237
5/17/2016	1:26 PM	19.8	19.82	19.8	19.81	13723
5/17/2016	1:27 PM	19.81	19.81	19.8	19.8	5130
5/17/2016	1:28 PM	19.79	19.81	19.79	19.81	2838
5/17/2016	1:29 PM	19.77	19.78	19.77	19.78	2478
5/17/2016	1:30 PM	19.795	19.795	19.78	19.78	3600
5/17/2016	1:31 PM	19.7934	19.81	19.7901	19.8	4028
5/17/2016	1:32 PM	19.7726	19.79	19.77	19.79	3731
5/17/2016	1:33 PM	19.75	19.77	19.75	19.765	18920
5/17/2016	1:34 PM	19.76	19.769	19.75	19.75	11450
5/17/2016	1:35 PM	19.76	19.76	19.7501	19.7501	2800
5/17/2016	1:36 PM	19.755	19.76	19.755	19.76	1725
5/17/2016	1:37 PM	19.76	19.76	19.75	19.75	6747
5/17/2016	1:38 PM	19.77	19.77	19.76	19.76	2494
5/17/2016	1:39 PM	19.7799	19.78	19.7799	19.78	783
5/17/2016	1:40 PM	19.79	19.79	19.78	19.78	14001
5/17/2016	1:41 PM	19.8	19.81	19.7999	19.7999	4900
5/17/2016	1:42 PM	19.77	19.7965	19.77	19.7965	4995
5/17/2016	1:43 PM	19.81	19.81	19.79	19.79	13086
5/17/2016	1:44 PM	19.82	19.8264	19.81	19.8111	12315
5/17/2016	1:45 PM	19.82	19.8264	19.809	19.8264	7467
5/17/2016	1:46 PM	19.81	19.81	19.8	19.81	9773
5/17/2016	1:47 PM	19.82	19.82	19.81	19.8199	3669
5/17/2016	1:48 PM	19.82	19.82	19.82	19.82	3193
5/17/2016	1:49 PM	19.82	19.825	19.81	19.82	11050
5/17/2016	1:50 PM	19.84	19.84	19.83	19.83	7248
5/17/2016	1:51 PM	19.85	19.85	19.83	19.83	9711
5/17/2016	1:52 PM	19.85	19.8595	19.85	19.85	18255
5/17/2016	1:53 PM	19.85	19.86	19.85	19.86	1188
5/17/2016	1:54 PM	19.85	19.85	19.83	19.8485	20900
5/17/2016	1:55 PM	19.86	19.86	19.86	19.86	2664
5/17/2016	1:56 PM	19.89	19.89	19.85	19.859	68159
5/17/2016	1:57 PM	19.92	19.92	19.89	19.895	46740
5/17/2016	1:58 PM	19.9399	19.94	19.92	19.9236	43566
5/17/2016	1:59 PM	19.9599	19.9599	19.94	19.94	22076
5/17/2016	2:00 PM	19.9899	19.99	19.9455	19.95	71367
5/17/2016	2:01 PM	19.9799	19.99	19.97	19.98	26450
5/17/2016	2:02 PM	19.99	19.99	19.96	19.97	51407
5/17/2016	2:03 PM	20	20.01	19.9901	19.9901	57474
5/17/2016	2:04 PM	19.99	20.0025	19.9801	20.0001	38165
5/17/2016	2:05 PM	19.9899	19.9907	19.9885	19.99	2900
5/17/2016	2:06 PM	19.99	19.99	19.9725	19.98	8475
5/17/2016	2:07 PM	20.029	20.03	19.9901	20	19237
5/17/2016	2:08 PM	20.05	20.05	20.025	20.025	21800
5/17/2016	2:09 PM	20.05	20.05	20.0301	20.04	27274
5/17/2016	2:10 PM	20.08	20.08	20.041	20.049	18106
5/17/2016	2:11 PM	20.1001	20.12	20.09	20.09	58836
5/17/2016	2:12 PM	20.11	20.119	20.1	20.1	25332
5/17/2016	2:13 PM	20.12	20.13	20.105	20.11	35037
5/17/2016	2:14 PM	20.0936	20.12	20.08	20.12	21910
5/17/2016	2:15 PM	20.0715	20.09	20.07	20.09	59345
5/17/2016	2:16 PM	20.09	20.09	20.0799	20.08	7280
5/17/2016	2:17 PM	20.1489	20.1489	20.095	20.1	44913
5/17/2016	2:18 PM	20.16	20.18	20.1401	20.1489	53756
5/17/2016	2:19 PM	20.1311	20.17	20.13	20.16	30950
5/17/2016	2:20 PM	20.15	20.1501	20.13	20.14	14194
5/17/2016	2:21 PM	20.16	20.17	20.15	20.15	22277
5/17/2016	2:22 PM	20.18	20.18	20.15	20.1592	31656
5/17/2016	2:23 PM	20.21	20.22	20.19	20.19	54109
5/17/2016	2:24 PM	20.1899	20.21	20.1899	20.21	37442
5/17/2016	2:25 PM	20.195	20.2	20.18	20.1801	11301
5/17/2016	2:26 PM	20.2325	20.25	20.2	20.2	72233
5/17/2016	2:27 PM	20.26	20.27	20.23	20.25	154836
5/17/2016	2:28 PM	20.21	20.27	20.21	20.25	77824
5/17/2016	2:29 PM	20.18	20.22	20.18	20.2094	52280
5/17/2016	2:30 PM	20.18	20.1999	20.17	20.1801	59239
5/17/2016	2:31 PM	20.21	20.237	20.19	20.19	20345
5/17/2016	2:32 PM	20.19	20.225	20.19	20.21	94397
5/17/2016	2:33 PM	20.19	20.21	20.19	20.19	20760
5/17/2016	2:34 PM	20.2	20.22	20.19	20.196	26607
5/17/2016	2:35 PM	20.23	20.23	20.2	20.2	8823
5/17/2016	2:36 PM	20.2	20.2474	20.2	20.24	15334
5/17/2016	2:37 PM	20.2	20.2199	20.2	20.21	11133
5/17/2016	2:38 PM	20.17	20.1999	20.17	20.1993	19631
5/17/2016	2:39 PM	20.18	20.1899	20.1703	20.18	8135
5/17/2016	2:40 PM	20.2	20.22	20.18	20.18	33687
5/17/2016	2:41 PM	20.22	20.2201	20.2	20.2	8614
5/17/2016	2:42 PM	20.1863	20.22	20.1834	20.2164	22547
5/17/2016	2:43 PM	20.21	20.21	20.18	20.19	16353
5/17/2016	2:44 PM	20.19	20.21	20.19	20.21	17407
5/17/2016	2:45 PM	20.18	20.2	20.1736	20.2	17188
5/17/2016	2:46 PM	20.16	20.18	20.14	20.18	29486
5/17/2016	2:47 PM	20.1531	20.16	20.15	20.16	20581
5/17/2016	2:48 PM	20.15	20.1501	20.14	20.15	26465
5/17/2016	2:49 PM	20.16	20.17	20.16	20.16	15246
5/17/2016	2:50 PM	20.191	20.1999	20.1558	20.16	15070
5/17/2016	2:51 PM	20.1701	20.2	20.17	20.1959	15454
5/17/2016	2:52 PM	20.19	20.19	20.17	20.18	10654
5/17/2016	2:53 PM	20.19	20.1964	20.19	20.19	2559
5/17/2016	2:54 PM	20.2393	20.24	20.199	20.2	6325
5/17/2016	2:55 PM	20.22	20.24	20.2165	20.23	57100
5/17/2016	2:56 PM	20.24	20.24	20.2263	20.2263	39962
5/17/2016	2:57 PM	20.25	20.2599	20.24	20.24	10015
5/17/2016	2:58 PM	20.19	20.24	20.18	20.24	8827
5/17/2016	2:59 PM	20.1864	20.196	20.18	20.19	8548
5/17/2016	3:00 PM	20.1666	20.18	20.15	20.18	34565
5/17/2016	3:01 PM	20.19	20.19	20.17	20.17	2100
5/17/2016	3:02 PM	20.17	20.19	20.17	20.18	14721
5/17/2016	3:03 PM	20.17	20.18	20.17	20.17	2800
5/17/2016	3:04 PM	20.17	20.1874	20.161	20.17	13811
5/17/2016	3:05 PM	20.17	20.19	20.16	20.17	5436
5/17/2016	3:06 PM	20.16	20.17	20.1536	20.17	4588
5/17/2016	3:07 PM	20.13	20.16	20.13	20.16	9175
5/17/2016	3:08 PM	20.1033	20.13	20.08	20.13	55625
5/17/2016	3:09 PM	20.105	20.11	20.096	20.105	20891
5/17/2016	3:10 PM	20.13	20.13	20.105	20.11	15625
5/17/2016	3:11 PM	20.15	20.16	20.13	20.13	6480
5/17/2016	3:12 PM	20.13	20.14	20.13	20.14	15774
5/17/2016	3:13 PM	20.14	20.14	20.14	20.14	13100
5/17/2016	3:14 PM	20.14	20.16	20.14	20.14	7523
5/17/2016	3:15 PM	20.17	20.17	20.1301	20.139	21000
5/17/2016	3:16 PM	20.18	20.19	20.16	20.1601	31942
5/17/2016	3:17 PM	20.205	20.2164	20.19	20.19	25393
5/17/2016	3:18 PM	20.2	20.21	20.1901	20.209	8766
5/17/2016	3:19 PM	20.2	20.2	20.17	20.19	30409
5/17/2016	3:20 PM	20.22	20.22	20.2	20.2	16401
5/17/2016	3:21 PM	20.2	20.24	20.2	20.23	9817
5/17/2016	3:22 PM	20.25	20.25	20.21	20.21	9701
5/17/2016	3:23 PM	20.26	20.27	20.24	20.25	36894
5/17/2016	3:24 PM	20.2367	20.26	20.23	20.26	20234
5/17/2016	3:25 PM	20.26	20.27	20.23	20.23	9268
5/17/2016	3:26 PM	20.32	20.32	20.27	20.27	66928
5/17/2016	3:27 PM	20.33	20.36	20.32	20.33	68240
5/17/2016	3:28 PM	20.31	20.34	20.3	20.3301	23589
5/17/2016	3:29 PM	20.3	20.317	20.3	20.317	20953
5/17/2016	3:30 PM	20.27	20.31	20.27	20.3001	26504
5/17/2016	3:31 PM	20.25	20.29	20.2475	20.27	35040
5/17/2016	3:32 PM	20.25	20.27	20.25	20.26	13150
5/17/2016	3:33 PM	20.2336	20.2501	20.23	20.25	36255
5/17/2016	3:34 PM	20.25	20.26	20.24	20.24	10288
5/17/2016	3:35 PM	20.24	20.25	20.23	20.25	6927
5/17/2016	3:36 PM	20.2101	20.24	20.21	20.24	9244
5/17/2016	3:37 PM	20.2	20.23	20.2	20.22	11900
5/17/2016	3:38 PM	20.2	20.21	20.17	20.205	80262
5/17/2016	3:39 PM	20.176	20.21	20.17	20.2	18701
5/17/2016	3:40 PM	20.15	20.171	20.15	20.171	11842
5/17/2016	3:41 PM	20.18	20.18	20.14	20.15	19272
5/17/2016	3:42 PM	20.22	20.22	20.18	20.18	58758
5/17/2016	3:43 PM	20.24	20.25	20.2262	20.2262	13044
5/17/2016	3:44 PM	20.22	20.25	20.21	20.24	16622
5/17/2016	3:45 PM	20.205	20.2207	20.2	20.2207	7713
5/17/2016	3:46 PM	20.23	20.23	20.2	20.2	52867
5/17/2016	3:47 PM	20.225	20.24	20.2	20.226	74609
5/17/2016	3:48 PM	20.2001	20.225	20.19	20.225	30255
5/17/2016	3:49 PM	20.2199	20.2201	20.1801	20.2	23126
5/17/2016	3:50 PM	20.22	20.25	20.22	20.22	34877
5/17/2016	3:51 PM	20.2	20.23	20.191	20.21	31432
5/17/2016	3:52 PM	20.2	20.22	20.19	20.2	35529
5/17/2016	3:53 PM	20.23	20.235	20.2	20.21	52252
5/17/2016	3:54 PM	20.23	20.23	20.21	20.22	33047
5/17/2016	3:55 PM	20.1863	20.2295	20.184	20.22	34022
5/17/2016	3:56 PM	20.1944	20.2	20.18	20.1893	68098
5/17/2016	3:57 PM	20.21	20.2199	20.19	20.19	27877
5/17/2016	3:58 PM	20.2	20.22	20.2	20.21	132872
5/17/2016	3:59 PM	20.24	20.24	20.2	20.2	38322
5/17/2016	4:00 PM	20.21	20.26	20.2	20.24	230513
5/18/2016	9:31 AM	20.27	20.32	20.27	20.32	37690
5/18/2016	9:32 AM	20.274	20.32	20.26	20.27	25391
5/18/2016	9:33 AM	20.24	20.29	20.23	20.28	46990
5/18/2016	9:34 AM	20.21	20.25	20.21	20.2399	43801
5/18/2016	9:35 AM	20.27	20.27	20.22	20.235	36585
5/18/2016	9:36 AM	20.24	20.2833	20.1974	20.2833	61031
5/18/2016	9:37 AM	20.2292	20.27	20.227	20.23	22930
5/18/2016	9:38 AM	20.2405	20.265	20.24	20.25	17264
5/18/2016	9:39 AM	20.25	20.26	20.21	20.251	27800
5/18/2016	9:40 AM	20.25	20.27	20.25	20.25	19429
5/18/2016	9:41 AM	20.21	20.25	20.17	20.25	35434
5/18/2016	9:42 AM	20.13	20.21	20.13	20.2	99452
5/18/2016	9:43 AM	20.12	20.14	20.09	20.12	60519
5/18/2016	9:44 AM	20.13	20.1401	20.1064	20.12	52200
5/18/2016	9:45 AM	20.12	20.16	20.12	20.14	63417
5/18/2016	9:46 AM	20.11	20.12	20.07	20.115	29951
5/18/2016	9:47 AM	20.16	20.16	20.115	20.12	36742
5/18/2016	9:48 AM	20.16	20.1605	20.135	20.1599	20786
5/18/2016	9:49 AM	20.15	20.18	20.15	20.17	38404
5/18/2016	9:50 AM	20.1693	20.1926	20.16	20.16	31009
5/18/2016	9:51 AM	20.1499	20.171	20.1499	20.17	15293
5/18/2016	9:52 AM	20.16	20.18	20.14	20.15	11244
5/18/2016	9:53 AM	20.0901	20.16	20.0901	20.16	15910
5/18/2016	9:54 AM	20.1	20.13	20.1	20.1	39017
5/18/2016	9:55 AM	20.1	20.1005	20.08	20.1	7494
5/18/2016	9:56 AM	20.14	20.14	20.11	20.11	21577
5/18/2016	9:57 AM	20.08	20.13	20.075	20.13	13362
5/18/2016	9:58 AM	20.08	20.09	20.06	20.08	21292
5/18/2016	9:59 AM	20.1099	20.12	20.08	20.08	34905
5/18/2016	10:00 AM	20.0867	20.1	20.05	20.1	51203
5/18/2016	10:01 AM	20.07	20.0901	20.06	20.07	34610
5/18/2016	10:02 AM	20.09	20.09	20.0762	20.08	41766
5/18/2016	10:03 AM	20.09	20.1	20.0766	20.09	64947
5/18/2016	10:04 AM	20.0767	20.09	20.07	20.0899	20341
5/18/2016	10:05 AM	20.1	20.1	20.07	20.0756	24737
5/18/2016	10:06 AM	20.05	20.09	20.04	20.09	23338
5/18/2016	10:07 AM	20.04	20.0599	20.0301	20.04	26850
5/18/2016	10:08 AM	20.0401	20.05	20.02	20.0436	20579
5/18/2016	10:09 AM	20.0597	20.0597	20.0281	20.04	28374
5/18/2016	10:10 AM	20.089	20.1	20.06	20.06	34490
5/18/2016	10:11 AM	20.05	20.09	20.05	20.09	22050
5/18/2016	10:12 AM	20.03	20.05	20.03	20.05	15350
5/18/2016	10:13 AM	19.99	20.03	19.99	20.03	51723
5/18/2016	10:14 AM	19.9101	19.98	19.91	19.98	32473
5/18/2016	10:15 AM	19.911	19.92	19.9	19.91	15930
5/18/2016	10:16 AM	19.88	19.92	19.88	19.92	16228
5/18/2016	10:17 AM	19.89	19.903	19.88	19.8802	10347
5/18/2016	10:18 AM	19.9099	19.9099	19.88	19.8934	26631
5/18/2016	10:19 AM	19.8966	19.9	19.888	19.9	7524
5/18/2016	10:20 AM	19.89	19.9	19.89	19.893	3153
5/18/2016	10:21 AM	19.889	19.8934	19.8726	19.89	18197
5/18/2016	10:22 AM	19.85	19.8799	19.85	19.8799	33505
5/18/2016	10:23 AM	19.87	19.8799	19.85	19.85	15550
5/18/2016	10:24 AM	19.85	19.8601	19.84	19.86	45247
5/18/2016	10:25 AM	19.85	19.85	19.83	19.84	39696
5/18/2016	10:26 AM	19.81	19.85	19.8	19.85	37523
5/18/2016	10:27 AM	19.81	19.81	19.77	19.81	74837
5/18/2016	10:28 AM	19.8	19.8	19.79	19.8	8400
5/18/2016	10:29 AM	19.79	19.8001	19.781	19.8	7664
5/18/2016	10:30 AM	19.8	19.81	19.79	19.793	37366
5/18/2016	10:31 AM	19.8	19.82	19.79	19.81	62036
5/18/2016	10:32 AM	19.8399	19.8399	19.81	19.81	27865
5/18/2016	10:33 AM	19.85	19.86	19.83	19.83	15894
5/18/2016	10:34 AM	19.84	19.85	19.834	19.85	23299
5/18/2016	10:35 AM	19.84	19.84	19.81	19.84	30308
5/18/2016	10:36 AM	19.85	19.85	19.83	19.83	46763
5/18/2016	10:37 AM	19.86	19.8697	19.845	19.85	7575
5/18/2016	10:38 AM	19.87	19.88	19.8699	19.875	30750
5/18/2016	10:39 AM	19.9	19.92	19.8602	19.87	88232
5/18/2016	10:40 AM	19.9157	19.92	19.9	19.901	33765
5/18/2016	10:41 AM	19.909	19.9299	19.909	19.9199	32467
5/18/2016	10:42 AM	19.89	19.91	19.89	19.906	2964
5/18/2016	10:43 AM	19.88	19.89	19.87	19.89	18500
5/18/2016	10:44 AM	19.8756	19.8899	19.86	19.88	13256
5/18/2016	10:45 AM	19.85	19.89	19.8401	19.88	13250
5/18/2016	10:46 AM	19.86	19.8785	19.8599	19.86	16737
5/18/2016	10:47 AM	19.85	19.87	19.85	19.87	8260
5/18/2016	10:48 AM	19.84	19.85	19.8301	19.85	10650
5/18/2016	10:49 AM	19.85	19.85	19.83	19.84	38354
5/18/2016	10:50 AM	19.85	19.86	19.845	19.85	4361
5/18/2016	10:51 AM	19.85	19.85	19.83	19.85	2456
5/18/2016	10:52 AM	19.91	19.91	19.86	19.86	44697
5/18/2016	10:53 AM	19.93	19.93	19.9	19.92	26743
5/18/2016	10:54 AM	19.93	19.938	19.91	19.93	22482
5/18/2016	10:55 AM	19.9499	19.95	19.93	19.94	38014
5/18/2016	10:56 AM	19.9601	19.9699	19.9499	19.95	11318
5/18/2016	10:57 AM	19.96	19.97	19.955	19.97	6934
5/18/2016	10:58 AM	19.98	19.98	19.96	19.96	10042
5/18/2016	10:59 AM	19.98	19.9899	19.9736	19.9898	5779
5/18/2016	11:00 AM	19.97	19.99	19.97	19.98	30008
5/18/2016	11:01 AM	19.98	19.98	19.94	19.97	46106
5/18/2016	11:02 AM	19.97	19.9801	19.97	19.98	4150
5/18/2016	11:03 AM	19.93	19.97	19.92	19.968	22100
5/18/2016	11:04 AM	19.9144	19.93	19.9115	19.93	27881
5/18/2016	11:05 AM	19.88	19.912	19.88	19.91	12960
5/18/2016	11:06 AM	19.9	19.91	19.89	19.89	2899
5/18/2016	11:07 AM	19.93	19.94	19.9	19.9	2873
5/18/2016	11:08 AM	19.93	19.938	19.92	19.93	4500
5/18/2016	11:09 AM	19.94	19.9499	19.9	19.922	12700
5/18/2016	11:10 AM	19.93	19.95	19.93	19.9363	4600
5/18/2016	11:11 AM	19.95	19.95	19.92	19.9299	4099
5/18/2016	11:12 AM	19.94	19.96	19.93	19.96	8896
5/18/2016	11:13 AM	19.95	19.95	19.931	19.94	4100
5/18/2016	11:14 AM	19.96	19.97	19.96	19.97	12231
5/18/2016	11:15 AM	19.92	19.95	19.92	19.95	3868
5/18/2016	11:16 AM	19.905	19.93	19.905	19.92	7577
5/18/2016	11:17 AM	19.9	19.91	19.9	19.9074	1900
5/18/2016	11:18 AM	19.94	19.94	19.9	19.9	14639
5/18/2016	11:19 AM	19.96	19.96	19.94	19.95	12866
5/18/2016	11:20 AM	19.95	19.98	19.95	19.97	3100
5/18/2016	11:21 AM	19.9	19.95	19.895	19.9499	6526
5/18/2016	11:22 AM	19.88	19.91	19.88	19.9	10998
5/18/2016	11:23 AM	19.8701	19.89	19.87	19.89	16589
5/18/2016	11:24 AM	19.9	19.9	19.88	19.88	2800
5/18/2016	11:25 AM	19.94	19.95	19.9	19.9	22159
5/18/2016	11:26 AM	19.91	19.94	19.91	19.94	5718
5/18/2016	11:27 AM	19.89	19.915	19.89	19.904	6300
5/18/2016	11:28 AM	19.87	19.88	19.87	19.88	4008
5/18/2016	11:29 AM	19.84	19.87	19.84	19.87	15768
5/18/2016	11:30 AM	19.845	19.845	19.82	19.84	16037
5/18/2016	11:31 AM	19.86	19.88	19.84	19.84	11483
5/18/2016	11:32 AM	19.9	19.9	19.83	19.86	37637
5/18/2016	11:33 AM	19.87	19.89	19.87	19.89	16340
5/18/2016	11:34 AM	19.87	19.87	19.86	19.87	5933
5/18/2016	11:35 AM	19.87	19.87	19.86	19.86	6437
5/18/2016	11:36 AM	19.85	19.88	19.85	19.87	5100
5/18/2016	11:37 AM	19.83	19.84	19.8233	19.84	3480
5/18/2016	11:38 AM	19.835	19.835	19.81	19.82	14288
5/18/2016	11:39 AM	19.83	19.83	19.814	19.83	14866
5/18/2016	11:40 AM	19.84	19.84	19.82	19.82	1650
5/18/2016	11:41 AM	19.85	19.85	19.8139	19.83	13525
5/18/2016	11:42 AM	19.83	19.86	19.82	19.85	18786
5/18/2016	11:43 AM	19.83	19.8363	19.8299	19.83	6200
5/18/2016	11:44 AM	19.84	19.84	19.82	19.82	32449
5/18/2016	11:45 AM	19.83	19.83	19.83	19.83	1900
5/18/2016	11:46 AM	19.82	19.82	19.79	19.82	30795
5/18/2016	11:47 AM	19.82	19.83	19.82	19.82	3000
5/18/2016	11:48 AM	19.81	19.816	19.81	19.816	2200
5/18/2016	11:49 AM	19.7901	19.81	19.78	19.8061	12399
5/18/2016	11:50 AM	19.7856	19.79	19.7737	19.79	6500
5/18/2016	11:51 AM	19.76	19.79	19.75	19.7897	38016
5/18/2016	11:52 AM	19.7701	19.79	19.7599	19.76	12010
5/18/2016	11:53 AM	19.82	19.82	19.7797	19.7797	7969
5/18/2016	11:54 AM	19.81	19.82	19.81	19.82	4200
5/18/2016	11:55 AM	19.83	19.84	19.81	19.81	24334
5/18/2016	11:56 AM	19.84	19.84	19.82	19.83	23667
5/18/2016	11:57 AM	19.82	19.84	19.82	19.84	7971
5/18/2016	11:58 AM	19.84	19.84	19.83	19.83	700
5/18/2016	11:59 AM	19.8699	19.87	19.85	19.8599	8350
5/18/2016	12:00 PM	19.89	19.9057	19.87	19.87	41923
5/18/2016	12:01 PM	19.89	19.89	19.874	19.88	11377
5/18/2016	12:02 PM	19.8885	19.89	19.88	19.89	1400
5/18/2016	12:03 PM	19.8837	19.9	19.8837	19.89	22300
5/18/2016	12:04 PM	19.89	19.8901	19.8849	19.89	13750
5/18/2016	12:05 PM	19.9	19.9058	19.9	19.9	2280
5/18/2016	12:06 PM	19.91	19.92	19.9063	19.9063	11700
5/18/2016	12:07 PM	19.9275	19.9275	19.91	19.91	4100
5/18/2016	12:08 PM	19.9599	19.9599	19.92	19.929	14304
5/18/2016	12:09 PM	19.94	19.96	19.93	19.95	14750
5/18/2016	12:10 PM	19.955	19.96	19.945	19.945	4200
5/18/2016	12:11 PM	19.95	19.96	19.945	19.95	14820
5/18/2016	12:12 PM	19.96	19.965	19.945	19.95	31774
5/18/2016	12:13 PM	19.94	19.96	19.94	19.96	2800
5/18/2016	12:14 PM	19.96	19.965	19.9488	19.9488	8563
5/18/2016	12:15 PM	19.95	19.96	19.95	19.96	1200
5/18/2016	12:16 PM	19.94	19.941	19.93	19.94	6500
5/18/2016	12:17 PM	19.96	19.96	19.95	19.95	2600
5/18/2016	12:18 PM	19.95	19.9633	19.95	19.96	6780
5/18/2016	12:19 PM	19.92	19.94	19.92	19.94	1434
5/18/2016	12:20 PM	19.92	19.93	19.92	19.9274	2900
5/18/2016	12:21 PM	19.8963	19.92	19.89	19.92	10550
5/18/2016	12:22 PM	19.91	19.91	19.8901	19.8901	5955
5/18/2016	12:23 PM	19.92	19.92	19.9	19.9	7504
5/18/2016	12:24 PM	19.94	19.94	19.927	19.927	9500
5/18/2016	12:25 PM	19.9	19.94	19.89	19.94	14168
5/18/2016	12:26 PM	19.9	19.91	19.898	19.9013	9972
5/18/2016	12:27 PM	19.93	19.939	19.9	19.9	8229
5/18/2016	12:28 PM	19.94	19.9489	19.93	19.93	21807
5/18/2016	12:29 PM	19.97	19.97	19.93	19.93	28140
5/18/2016	12:30 PM	19.98	19.98	19.96	19.97	10003
5/18/2016	12:31 PM	19.95	19.97	19.95	19.97	8306
5/18/2016	12:32 PM	19.93	19.956	19.93	19.95	8080
5/18/2016	12:33 PM	19.91	19.92	19.9004	19.92	3650
5/18/2016	12:34 PM	19.91	19.91	19.895	19.9	107480
5/18/2016	12:35 PM	19.91	19.91	19.91	19.91	1233
5/18/2016	12:36 PM	19.9	19.9079	19.9	19.9079	3159
5/18/2016	12:37 PM	19.9211	19.9211	19.905	19.905	8501
5/18/2016	12:38 PM	19.91	19.93	19.91	19.93	3200
5/18/2016	12:39 PM	19.91	19.91	19.9	19.91	11725
5/18/2016	12:40 PM	19.91	19.915	19.91	19.91	8265
5/18/2016	12:41 PM	19.94	19.94	19.91	19.91	9074
5/18/2016	12:42 PM	19.95	19.96	19.94	19.94	7818
5/18/2016	12:43 PM	19.93	19.94	19.93	19.94	6800
5/18/2016	12:44 PM	19.92	19.93	19.9126	19.93	6172
5/18/2016	12:45 PM	19.92	19.92	19.91	19.92	8672
5/18/2016	12:46 PM	19.91	19.915	19.91	19.915	783
5/18/2016	12:47 PM	19.91	19.91	19.91	19.91	40130
5/18/2016	12:48 PM	19.91	19.92	19.91	19.91	3236
5/18/2016	12:49 PM	19.92	19.92	19.91	19.91	38197
5/18/2016	12:50 PM	19.91	19.915	19.9099	19.91	30945
5/18/2016	12:51 PM	19.94	19.94	19.92	19.92	11005
5/18/2016	12:52 PM	19.95	19.96	19.95	19.95	13043
5/18/2016	12:53 PM	19.91	19.95	19.91	19.95	15448
5/18/2016	12:54 PM	19.9	19.915	19.9	19.91	63904
5/18/2016	12:55 PM	19.8799	19.91	19.87	19.91	13667
5/18/2016	12:56 PM	19.9	19.9	19.88	19.88	1600
5/18/2016	12:57 PM	19.89	19.89	19.89	19.89	1502
5/18/2016	12:58 PM	19.84	19.87	19.8344	19.87	11333
5/18/2016	12:59 PM	19.83	19.85	19.82	19.85	5255
5/18/2016	1:00 PM	19.8	19.83	19.8	19.83	15700
5/18/2016	1:01 PM	19.76	19.81	19.76	19.7957	10312
5/18/2016	1:02 PM	19.75	19.76	19.74	19.75	23470
5/18/2016	1:03 PM	19.76	19.7605	19.7541	19.7541	4000
5/18/2016	1:04 PM	19.77	19.78	19.76	19.77	9200
5/18/2016	1:05 PM	19.77	19.77	19.759	19.76	10200
5/18/2016	1:06 PM	19.76	19.77	19.75	19.77	17880
5/18/2016	1:07 PM	19.76	19.76	19.76	19.76	605
5/18/2016	1:08 PM	19.78	19.78	19.77	19.77	15382
5/18/2016	1:09 PM	19.78	19.78	19.77	19.7757	5198
5/18/2016	1:10 PM	19.8069	19.8069	19.7757	19.7757	6123
5/18/2016	1:11 PM	19.781	19.8	19.781	19.8	12869
5/18/2016	1:12 PM	19.78	19.795	19.78	19.7899	34820
5/18/2016	1:13 PM	19.79	19.79	19.79	19.79	2199
5/18/2016	1:14 PM	19.79	19.8	19.79	19.8	3216
5/18/2016	1:15 PM	19.79	19.8	19.77	19.79	2500
5/18/2016	1:16 PM	19.7801	19.781	19.78	19.78	5505
5/18/2016	1:17 PM	19.79	19.8	19.79	19.79	4200
5/18/2016	1:18 PM	19.78	19.79	19.78	19.79	2886
5/18/2016	1:19 PM	19.78	19.78	19.77	19.77	2547
5/18/2016	1:20 PM	19.765	19.78	19.7601	19.78	6850
5/18/2016	1:21 PM	19.77	19.7801	19.76	19.76	5367
5/18/2016	1:22 PM	19.7	19.76	19.695	19.76	66200
5/18/2016	1:23 PM	19.6801	19.6966	19.68	19.6966	20332
5/18/2016	1:24 PM	19.6813	19.6813	19.679	19.68	6935
5/18/2016	1:25 PM	19.6733	19.69	19.67	19.69	79369
5/18/2016	1:26 PM	19.69	19.69	19.67	19.67	4563
5/18/2016	1:27 PM	19.6999	19.7	19.6861	19.69	14477
5/18/2016	1:28 PM	19.713	19.72	19.6926	19.7	5050
5/18/2016	1:29 PM	19.71	19.7201	19.71	19.7174	7010
5/18/2016	1:30 PM	19.705	19.7099	19.69	19.7099	2701
5/18/2016	1:31 PM	19.69	19.7	19.69	19.7	8500
5/18/2016	1:32 PM	19.7	19.7	19.6749	19.68	13599
5/18/2016	1:33 PM	19.66	19.69	19.66	19.69	13855
5/18/2016	1:34 PM	19.69	19.69	19.66	19.66	59266
5/18/2016	1:35 PM	19.7292	19.7292	19.69	19.69	14600
5/18/2016	1:36 PM	19.7057	19.72	19.705	19.72	6424
5/18/2016	1:37 PM	19.7	19.71	19.7	19.7	24485
5/18/2016	1:38 PM	19.7	19.7	19.699	19.699	2498
5/18/2016	1:39 PM	19.71	19.71	19.69	19.7	12700
5/18/2016	1:40 PM	19.6943	19.71	19.6943	19.71	7114
5/18/2016	1:41 PM	19.7	19.71	19.7	19.7	3200
5/18/2016	1:42 PM	19.71	19.71	19.6941	19.6941	9500
5/18/2016	1:43 PM	19.7	19.7143	19.7	19.71	24545
5/18/2016	1:44 PM	19.68	19.69	19.68	19.69	41813
5/18/2016	1:45 PM	19.69	19.69	19.68	19.68	38278
5/18/2016	1:46 PM	19.68	19.69	19.68	19.69	7650
5/18/2016	1:47 PM	19.68	19.68	19.6757	19.68	28860
5/18/2016	1:48 PM	19.67	19.68	19.66	19.68	32741
5/18/2016	1:49 PM	19.6689	19.68	19.6689	19.68	4412
5/18/2016	1:50 PM	19.7099	19.7099	19.6666	19.6666	19699
5/18/2016	1:51 PM	19.71	19.715	19.71	19.71	6607
5/18/2016	1:52 PM	19.7076	19.715	19.7	19.71	3234
5/18/2016	1:53 PM	19.715	19.72	19.7099	19.7099	7593
5/18/2016	1:54 PM	19.75	19.76	19.72	19.72	46845
5/18/2016	1:55 PM	19.76	19.78	19.75	19.76	59237
5/18/2016	1:56 PM	19.75	19.76	19.7401	19.76	6650
5/18/2016	1:57 PM	19.75	19.75	19.7338	19.74	3608
5/18/2016	1:58 PM	19.76	19.77	19.74	19.75	15900
5/18/2016	1:59 PM	19.75	19.7679	19.75	19.76	6650
5/18/2016	2:00 PM	19.76	19.76	19.74	19.74	7225
5/18/2016	2:01 PM	19.9137	20.03	19.78	19.78	256977
5/18/2016	2:02 PM	19.95	20	19.92	19.96	106845
5/18/2016	2:03 PM	20	20	19.93	19.9599	127287
5/18/2016	2:04 PM	19.96	20.0257	19.935	20.02	130912
5/18/2016	2:05 PM	20.05	20.06	19.96	19.96	92850
5/18/2016	2:06 PM	20.164	20.164	20.03	20.06	112282
5/18/2016	2:07 PM	20.2089	20.2356	20.155	20.168	113175
5/18/2016	2:08 PM	20.14	20.209	20.14	20.2	53422
5/18/2016	2:09 PM	20.051	20.16	20.051	20.15	69941
5/18/2016	2:10 PM	20	20.06	19.99	20.06	106834
5/18/2016	2:11 PM	20.04	20.04	20	20	53094
5/18/2016	2:12 PM	20.06	20.07	20.02	20.04	67749
5/18/2016	2:13 PM	20.08	20.08	20.01	20.06	64084
5/18/2016	2:14 PM	20.09	20.129	20.06	20.08	73155
5/18/2016	2:15 PM	20.13	20.13	20.07	20.0911	31922
5/18/2016	2:16 PM	20.1699	20.17	20.138	20.138	38114
5/18/2016	2:17 PM	20.1801	20.2199	20.168	20.168	81264
5/18/2016	2:18 PM	20.15	20.19	20.15	20.1793	74571
5/18/2016	2:19 PM	20.172	20.2063	20.14	20.16	87890
5/18/2016	2:20 PM	20.07	20.18	20.06	20.18	91239
5/18/2016	2:21 PM	20.16	20.16	20.0544	20.0679	63118
5/18/2016	2:22 PM	20.12	20.17	20.1	20.17	31399
5/18/2016	2:23 PM	20.18	20.18	20.1201	20.125	15805
5/18/2016	2:24 PM	20.17	20.23	20.16	20.18	84754
5/18/2016	2:25 PM	20.12	20.18	20.11	20.18	35688
5/18/2016	2:26 PM	20.26	20.28	20.15	20.15	134273
5/18/2016	2:27 PM	20.28	20.3	20.26	20.27	64838
5/18/2016	2:28 PM	20.27	20.32	20.27	20.29	94337
5/18/2016	2:29 PM	20.2899	20.31	20.27	20.27	42057
5/18/2016	2:30 PM	20.35	20.35	20.29	20.29	108846
5/18/2016	2:31 PM	20.37	20.39	20.34	20.35	44687
5/18/2016	2:32 PM	20.38	20.45	20.376	20.376	145652
5/18/2016	2:33 PM	20.38	20.41	20.38	20.38	35218
5/18/2016	2:34 PM	20.38	20.43	20.3701	20.379	48428
5/18/2016	2:35 PM	20.29	20.39	20.29	20.39	91034
5/18/2016	2:36 PM	20.3	20.315	20.2842	20.29	53610
5/18/2016	2:37 PM	20.266	20.3195	20.26	20.3	24234
5/18/2016	2:38 PM	20.2266	20.26	20.2	20.2501	104244
5/18/2016	2:39 PM	20.2301	20.2489	20.2205	20.2205	35426
5/18/2016	2:40 PM	20.2599	20.29	20.23	20.23	66578
5/18/2016	2:41 PM	20.3	20.31	20.24	20.27	50472
5/18/2016	2:42 PM	20.23	20.2925	20.23	20.29	14268
5/18/2016	2:43 PM	20.18	20.23	20.13	20.23	72876
5/18/2016	2:44 PM	20.22	20.22	20.18	20.18	12204
5/18/2016	2:45 PM	20.2	20.2199	20.1601	20.21	27311
5/18/2016	2:46 PM	20.24	20.26	20.2088	20.2088	70091
5/18/2016	2:47 PM	20.1959	20.249	20.19	20.249	21212
5/18/2016	2:48 PM	20.24	20.24	20.21	20.21	4500
5/18/2016	2:49 PM	20.23	20.24	20.21	20.24	34524
5/18/2016	2:50 PM	20.18	20.22	20.17	20.22	44121
5/18/2016	2:51 PM	20.1	20.18	20.06	20.18	117690
5/18/2016	2:52 PM	20.12	20.12	20.08	20.1	46251
5/18/2016	2:53 PM	20.12	20.13	20.11	20.12	26354
5/18/2016	2:54 PM	20.13	20.14	20.1199	20.1199	12519
5/18/2016	2:55 PM	20.15	20.19	20.14	20.14	11974
5/18/2016	2:56 PM	20.1699	20.18	20.15	20.16	11944
5/18/2016	2:57 PM	20.17	20.19	20.16	20.16	33760
5/18/2016	2:58 PM	20.16	20.19	20.16	20.18	20412
5/18/2016	2:59 PM	20.18	20.18	20.12	20.1658	31999
5/18/2016	3:00 PM	20.14	20.18	20.1299	20.18	14740
5/18/2016	3:01 PM	20.13	20.14	20.1	20.13	14550
5/18/2016	3:02 PM	20.03	20.11	20.03	20.11	46180
5/18/2016	3:03 PM	20	20.034	19.98	20.034	56779
5/18/2016	3:04 PM	20.02	20.02	19.99	19.99	24042
5/18/2016	3:05 PM	19.99	20.02	19.98	20.02	35120
5/18/2016	3:06 PM	20.05	20.0599	20	20	21572
5/18/2016	3:07 PM	19.99	20.03	19.99	20.03	10899
5/18/2016	3:08 PM	19.98	20.0001	19.965	19.99	26320
5/18/2016	3:09 PM	19.99	20.03	19.99	19.99	13045
5/18/2016	3:10 PM	20.02	20.02	20	20	2000
5/18/2016	3:11 PM	20.05	20.07	20.01	20.01	24239
5/18/2016	3:12 PM	20.09	20.105	20.0666	20.07	38900
5/18/2016	3:13 PM	20.16	20.16	20.09	20.09	41388
5/18/2016	3:14 PM	20.15	20.1715	20.14	20.17	53713
5/18/2016	3:15 PM	20.14	20.1599	20.1231	20.1599	16710
5/18/2016	3:16 PM	20.18	20.22	20.14	20.14	18600
5/18/2016	3:17 PM	20.16	20.21	20.16	20.17	45407
5/18/2016	3:18 PM	20.199	20.21	20.17	20.17	8800
5/18/2016	3:19 PM	20.19	20.2	20.18	20.2	4486
5/18/2016	3:20 PM	20.15	20.19	20.14	20.19	12640
5/18/2016	3:21 PM	20.1763	20.19	20.14	20.14	7400
5/18/2016	3:22 PM	20.2101	20.23	20.18	20.18	24622
5/18/2016	3:23 PM	20.22	20.22	20.19	20.19	2600
5/18/2016	3:24 PM	20.26	20.2699	20.2	20.225	51102
5/18/2016	3:25 PM	20.261	20.27	20.24	20.2699	32807
5/18/2016	3:26 PM	20.23	20.2737	20.2101	20.265	41746
5/18/2016	3:27 PM	20.2	20.23	20.19	20.2166	11843
5/18/2016	3:28 PM	20.2	20.229	20.2	20.21	19350
5/18/2016	3:29 PM	20.24	20.24	20.2	20.2	4705
5/18/2016	3:30 PM	20.27	20.28	20.25	20.25	26544
5/18/2016	3:31 PM	20.25	20.27	20.2126	20.27	22633
5/18/2016	3:32 PM	20.23	20.26	20.22	20.26	19237
5/18/2016	3:33 PM	20.16	20.22	20.16	20.2044	29883
5/18/2016	3:34 PM	20.16	20.18	20.15	20.17	16748
5/18/2016	3:35 PM	20.14	20.17	20.13	20.1601	13640
5/18/2016	3:36 PM	20.14	20.149	20.1201	20.149	12700
5/18/2016	3:37 PM	20.1956	20.1956	20.14	20.14	9517
5/18/2016	3:38 PM	20.24	20.256	20.21	20.21	13506
5/18/2016	3:39 PM	20.22	20.25	20.2	20.23	15012
5/18/2016	3:40 PM	20.27	20.28	20.22	20.22	13086
5/18/2016	3:41 PM	20.2173	20.28	20.21	20.27	26419
5/18/2016	3:42 PM	20.21	20.235	20.21	20.22	14995
5/18/2016	3:43 PM	20.18	20.21	20.17	20.207	10161
5/18/2016	3:44 PM	20.18	20.21	20.18	20.19	14516
5/18/2016	3:45 PM	20.1501	20.18	20.1499	20.18	38556
5/18/2016	3:46 PM	20.1161	20.155	20.1	20.155	47358
5/18/2016	3:47 PM	20.06	20.121	20.05	20.1111	54682
5/18/2016	3:48 PM	20.07	20.09	20.0601	20.0661	19497
5/18/2016	3:49 PM	20.09	20.09	20.06	20.07	8541
5/18/2016	3:50 PM	20.0999	20.1	20.08	20.089	11084
5/18/2016	3:51 PM	20.08	20.09	20.07	20.08	16466
5/18/2016	3:52 PM	20.12	20.12	20.08	20.08	8868
5/18/2016	3:53 PM	20.1199	20.13	20.1199	20.12	12739
5/18/2016	3:54 PM	20.12	20.13	20.11	20.11	6545
5/18/2016	3:55 PM	20.1	20.12	20.1	20.12	9272
5/18/2016	3:56 PM	20.08	20.11	20.08	20.09	30345
5/18/2016	3:57 PM	20.04	20.08	20.03	20.08	18378
5/18/2016	3:58 PM	20.02	20.04	20.0101	20.03	39073
5/18/2016	3:59 PM	20.01	20.03	20	20.02	32853
5/18/2016	4:00 PM	19.98	20.03	19.98	20.02	108474
5/19/2016	9:31 AM	20.2601	20.2799	20.21	20.22	30516
5/19/2016	9:32 AM	20.17	20.27	20.16	20.27	34612
5/19/2016	9:33 AM	20.2	20.2085	20.149	20.149	55768
5/19/2016	9:34 AM	20.16	20.195	20.13	20.18	41936
5/19/2016	9:35 AM	20.17	20.21	20.17	20.17	18695
5/19/2016	9:36 AM	20.1701	20.22	20.15	20.1899	49889
5/19/2016	9:37 AM	20.14	20.18	20.12	20.171	15168
5/19/2016	9:38 AM	20.12	20.18	20.12	20.13	45706
5/19/2016	9:39 AM	20.15	20.2	20.12	20.12	41424
5/19/2016	9:40 AM	20.17	20.17	20.1399	20.14	24164
5/19/2016	9:41 AM	20.14	20.16	20.14	20.16	12520
5/19/2016	9:42 AM	20.12	20.15	20.1	20.14	55575
5/19/2016	9:43 AM	20.072	20.14	20.072	20.1201	39730
5/19/2016	9:44 AM	20.13	20.13	20.07	20.07	30103
5/19/2016	9:45 AM	20.1	20.14	20.085	20.13	9139
5/19/2016	9:46 AM	20.17	20.1799	20.11	20.11	43747
5/19/2016	9:47 AM	20.235	20.237	20.17	20.17	67512
5/19/2016	9:48 AM	20.19	20.23	20.17	20.23	62185
5/19/2016	9:49 AM	20.21	20.21	20.18	20.19	12501
5/19/2016	9:50 AM	20.2362	20.2362	20.2	20.21	17050
5/19/2016	9:51 AM	20.2689	20.27	20.21	20.23	49885
5/19/2016	9:52 AM	20.2667	20.3	20.26	20.26	52878
5/19/2016	9:53 AM	20.31	20.33	20.27	20.27	71158
5/19/2016	9:54 AM	20.31	20.32	20.284	20.32	41245
5/19/2016	9:55 AM	20.356	20.36	20.319	20.32	75913
5/19/2016	9:56 AM	20.39	20.4122	20.32	20.36	104157
5/19/2016	9:57 AM	20.38	20.41	20.37	20.4	75741
5/19/2016	9:58 AM	20.3676	20.41	20.36	20.39	28385
5/19/2016	9:59 AM	20.39	20.39	20.36	20.37	38682
5/19/2016	10:00 AM	20.495	20.5	20.4	20.4	114958
5/19/2016	10:01 AM	20.51	20.53	20.49	20.5	59308
5/19/2016	10:02 AM	20.49	20.5161	20.4826	20.5158	34993
5/19/2016	10:03 AM	20.481	20.5	20.48	20.49	100266
5/19/2016	10:04 AM	20.465	20.4885	20.44	20.4833	43675
5/19/2016	10:05 AM	20.479	20.48	20.46	20.48	48108
5/19/2016	10:06 AM	20.49	20.499	20.47	20.4799	14200
5/19/2016	10:07 AM	20.5	20.5101	20.48	20.4962	36019
5/19/2016	10:08 AM	20.5	20.5085	20.47	20.5085	76504
5/19/2016	10:09 AM	20.57	20.58	20.51	20.51	59293
5/19/2016	10:10 AM	20.54	20.59	20.535	20.58	30164
5/19/2016	10:11 AM	20.54	20.57	20.53	20.54	38145
5/19/2016	10:12 AM	20.53	20.58	20.53	20.5364	45533
5/19/2016	10:13 AM	20.54	20.5401	20.51	20.54	41489
5/19/2016	10:14 AM	20.56	20.58	20.5332	20.55	27900
5/19/2016	10:15 AM	20.58	20.6	20.57	20.57	47278
5/19/2016	10:16 AM	20.58	20.62	20.58	20.5862	50331
5/19/2016	10:17 AM	20.56	20.5868	20.5587	20.58	27387
5/19/2016	10:18 AM	20.53	20.5815	20.52	20.5566	133004
5/19/2016	10:19 AM	20.51	20.54	20.51	20.529	42205
5/19/2016	10:20 AM	20.51	20.52	20.5	20.5199	25223
5/19/2016	10:21 AM	20.53	20.5413	20.5	20.51	59194
5/19/2016	10:22 AM	20.53	20.55	20.515	20.53	13541
5/19/2016	10:23 AM	20.48	20.54	20.48	20.52	38613
5/19/2016	10:24 AM	20.51	20.51	20.48	20.48	27650
5/19/2016	10:25 AM	20.51	20.5201	20.49	20.5	16081
5/19/2016	10:26 AM	20.5101	20.5101	20.49	20.51	13163
5/19/2016	10:27 AM	20.477	20.51	20.46	20.51	54396
5/19/2016	10:28 AM	20.46	20.48	20.45	20.47	31441
5/19/2016	10:29 AM	20.459	20.4693	20.45	20.46	17030
5/19/2016	10:30 AM	20.465	20.48	20.45	20.46	37935
5/19/2016	10:31 AM	20.49	20.49	20.46	20.4699	16667
5/19/2016	10:32 AM	20.45	20.48	20.441	20.48	10651
5/19/2016	10:33 AM	20.51	20.51	20.46	20.46	18259
5/19/2016	10:34 AM	20.46	20.5	20.45	20.5	38523
5/19/2016	10:35 AM	20.44	20.4611	20.42	20.46	39208
5/19/2016	10:36 AM	20.44	20.45	20.43	20.44	40185
5/19/2016	10:37 AM	20.5	20.5	20.45	20.45	11550
5/19/2016	10:38 AM	20.5201	20.53	20.49	20.49	53302
5/19/2016	10:39 AM	20.55	20.56	20.52	20.52	30393
5/19/2016	10:40 AM	20.54	20.5499	20.54	20.5499	4880
5/19/2016	10:41 AM	20.556	20.57	20.54	20.54	26455
5/19/2016	10:42 AM	20.53	20.56	20.53	20.55	13095
5/19/2016	10:43 AM	20.49	20.55	20.49	20.54	45190
5/19/2016	10:44 AM	20.46	20.49	20.46	20.49	42416
5/19/2016	10:45 AM	20.45	20.457	20.43	20.45	47635
5/19/2016	10:46 AM	20.48	20.48	20.431	20.44	17435
5/19/2016	10:47 AM	20.45	20.47	20.438	20.47	11003
5/19/2016	10:48 AM	20.45	20.49	20.45	20.45	20730
5/19/2016	10:49 AM	20.5089	20.51	20.44	20.45	13972
5/19/2016	10:50 AM	20.47	20.51	20.45	20.5	24301
5/19/2016	10:51 AM	20.52	20.52	20.46	20.47	23369
5/19/2016	10:52 AM	20.56	20.5699	20.52	20.53	61663
5/19/2016	10:53 AM	20.53	20.57	20.52	20.5685	45194
5/19/2016	10:54 AM	20.5601	20.58	20.53	20.53	27193
5/19/2016	10:55 AM	20.54	20.56	20.54	20.56	5720
5/19/2016	10:56 AM	20.52	20.54	20.51	20.53	15600
5/19/2016	10:57 AM	20.53	20.55	20.52	20.53	5784
5/19/2016	10:58 AM	20.54	20.55	20.53	20.54	5800
5/19/2016	10:59 AM	20.58	20.58	20.54	20.54	18444
5/19/2016	11:00 AM	20.59	20.6	20.56	20.58	35539
5/19/2016	11:01 AM	20.58	20.59	20.56	20.5899	59267
5/19/2016	11:02 AM	20.56	20.58	20.53	20.58	24505
5/19/2016	11:03 AM	20.58	20.61	20.57	20.57	35521
5/19/2016	11:04 AM	20.56	20.58	20.56	20.57	14703
5/19/2016	11:05 AM	20.62	20.62	20.5599	20.5599	34249
5/19/2016	11:06 AM	20.62	20.635	20.6063	20.62	10847
5/19/2016	11:07 AM	20.62	20.66	20.62	20.63	63161
5/19/2016	11:08 AM	20.6	20.63	20.59	20.61	26942
5/19/2016	11:09 AM	20.63	20.64	20.59	20.6	10636
5/19/2016	11:10 AM	20.64	20.64	20.61	20.6337	20650
5/19/2016	11:11 AM	20.63	20.6545	20.62	20.65	6488
5/19/2016	11:12 AM	20.65	20.669	20.62	20.62	32132
5/19/2016	11:13 AM	20.66	20.67	20.64	20.665	19819
5/19/2016	11:14 AM	20.6366	20.66	20.62	20.65	9044
5/19/2016	11:15 AM	20.6	20.63	20.6	20.63	12142
5/19/2016	11:16 AM	20.6	20.62	20.6	20.6	191537
5/19/2016	11:17 AM	20.54	20.6	20.5308	20.6	205655
5/19/2016	11:18 AM	20.55	20.57	20.5307	20.54	11722
5/19/2016	11:19 AM	20.54	20.56	20.54	20.55	6032
5/19/2016	11:20 AM	20.54	20.5615	20.53	20.5499	46115
5/19/2016	11:21 AM	20.55	20.56	20.54	20.55	11543
5/19/2016	11:22 AM	20.57	20.58	20.55	20.56	10206
5/19/2016	11:23 AM	20.59	20.5994	20.57	20.57	5277
5/19/2016	11:24 AM	20.57	20.58	20.57	20.58	4821
5/19/2016	11:25 AM	20.55	20.571	20.5401	20.57	18950
5/19/2016	11:26 AM	20.56	20.59	20.5595	20.5595	35740
5/19/2016	11:27 AM	20.53	20.56	20.51	20.56	26524
5/19/2016	11:28 AM	20.54	20.54	20.51	20.52	9649
5/19/2016	11:29 AM	20.6	20.6	20.54	20.54	23647
5/19/2016	11:30 AM	20.58	20.62	20.58	20.6	10498
5/19/2016	11:31 AM	20.61	20.62	20.587	20.59	40528
5/19/2016	11:32 AM	20.61	20.62	20.61	20.61	8606
5/19/2016	11:33 AM	20.6	20.62	20.6	20.61	4000
5/19/2016	11:34 AM	20.64	20.64	20.5918	20.6	12397
5/19/2016	11:35 AM	20.63	20.64	20.62	20.63	18388
5/19/2016	11:36 AM	20.655	20.655	20.63	20.63	13133
5/19/2016	11:37 AM	20.66	20.665	20.65	20.66	16306
5/19/2016	11:38 AM	20.647	20.67	20.62	20.67	18136
5/19/2016	11:39 AM	20.65	20.66	20.6334	20.64	14736
5/19/2016	11:40 AM	20.651	20.66	20.6499	20.655	22499
5/19/2016	11:41 AM	20.65	20.65	20.621	20.65	3100
5/19/2016	11:42 AM	20.66	20.6866	20.65	20.65	24783
5/19/2016	11:43 AM	20.66	20.67	20.655	20.6599	15120
5/19/2016	11:44 AM	20.67	20.68	20.66	20.67	23650
5/19/2016	11:45 AM	20.6762	20.69	20.6634	20.6634	9850
5/19/2016	11:46 AM	20.7099	20.7101	20.68	20.68	31040
5/19/2016	11:47 AM	20.73	20.73	20.69	20.71	66476
5/19/2016	11:48 AM	20.7239	20.73	20.705	20.73	15350
5/19/2016	11:49 AM	20.69	20.72	20.68	20.72	18100
5/19/2016	11:50 AM	20.6801	20.7021	20.6801	20.69	26146
5/19/2016	11:51 AM	20.68	20.7099	20.678	20.69	20445
5/19/2016	11:52 AM	20.68	20.68	20.67	20.68	12368
5/19/2016	11:53 AM	20.7067	20.71	20.68	20.68	9966
5/19/2016	11:54 AM	20.7	20.71	20.7	20.71	5494
5/19/2016	11:55 AM	20.71	20.73	20.7	20.7	17748
5/19/2016	11:56 AM	20.7001	20.7199	20.7	20.7193	4108
5/19/2016	11:57 AM	20.68	20.7	20.68	20.7	7223
5/19/2016	11:58 AM	20.66	20.7	20.66	20.69	8649
5/19/2016	11:59 AM	20.6	20.66	20.591	20.66	36812
5/19/2016	12:00 PM	20.59	20.6	20.571	20.6	40296
5/19/2016	12:01 PM	20.601	20.62	20.6	20.6	15929
5/19/2016	12:02 PM	20.6	20.63	20.59	20.62	22958
5/19/2016	12:03 PM	20.58	20.6	20.57	20.6	20447
5/19/2016	12:04 PM	20.61	20.61	20.56	20.57	27150
5/19/2016	12:05 PM	20.5833	20.6	20.58	20.6	12549
5/19/2016	12:06 PM	20.56	20.5801	20.541	20.5801	37851
5/19/2016	12:07 PM	20.5744	20.5744	20.5408	20.56	19641
5/19/2016	12:08 PM	20.5501	20.58	20.55	20.57	17004
5/19/2016	12:09 PM	20.54	20.56	20.53	20.56	25634
5/19/2016	12:10 PM	20.55	20.57	20.54	20.56	25755
5/19/2016	12:11 PM	20.54	20.55	20.53	20.55	27308
5/19/2016	12:12 PM	20.553	20.56	20.54	20.55	5894
5/19/2016	12:13 PM	20.54	20.55	20.5334	20.55	9798
5/19/2016	12:14 PM	20.53	20.54	20.5205	20.54	3450
5/19/2016	12:15 PM	20.51	20.52	20.5	20.52	45863
5/19/2016	12:16 PM	20.48	20.5001	20.48	20.5001	58541
5/19/2016	12:17 PM	20.5	20.5	20.48	20.49	32350
5/19/2016	12:18 PM	20.5201	20.5266	20.5	20.5	19648
5/19/2016	12:19 PM	20.5101	20.5101	20.5	20.5	6868
5/19/2016	12:20 PM	20.52	20.52	20.5	20.51	3352
5/19/2016	12:21 PM	20.5	20.52	20.498	20.52	8000
5/19/2016	12:22 PM	20.52	20.5201	20.5	20.51	5795
5/19/2016	12:23 PM	20.549	20.5499	20.52	20.52	6175
5/19/2016	12:24 PM	20.5489	20.55	20.5369	20.55	14386
5/19/2016	12:25 PM	20.53	20.55	20.53	20.543	6292
5/19/2016	12:26 PM	20.54	20.5407	20.54	20.54	1000
5/19/2016	12:27 PM	20.56	20.56	20.5361	20.5361	20000
5/19/2016	12:28 PM	20.59	20.59	20.5766	20.58	5700
5/19/2016	12:29 PM	20.58	20.6	20.58	20.58	11083
5/19/2016	12:30 PM	20.607	20.607	20.58	20.58	8466
5/19/2016	12:31 PM	20.6099	20.6099	20.6	20.6	1900
5/19/2016	12:32 PM	20.6001	20.61	20.58	20.61	14241
5/19/2016	12:33 PM	20.6	20.6	20.5899	20.6	20449
5/19/2016	12:34 PM	20.6	20.612	20.6	20.6	2500
5/19/2016	12:35 PM	20.5975	20.6011	20.5975	20.6	13622
5/19/2016	12:36 PM	20.58	20.59	20.58	20.59	4370
5/19/2016	12:37 PM	20.6	20.6	20.5999	20.5999	2800
5/19/2016	12:38 PM	20.62	20.6222	20.61	20.61	8016
5/19/2016	12:39 PM	20.59	20.62	20.59	20.62	5118
5/19/2016	12:40 PM	20.57	20.58	20.5695	20.58	16057
5/19/2016	12:41 PM	20.6	20.6034	20.58	20.58	5942
5/19/2016	12:42 PM	20.61	20.61	20.59	20.606	7150
5/19/2016	12:43 PM	20.61	20.62	20.61	20.6111	9441
5/19/2016	12:44 PM	20.62	20.62	20.61	20.61	9276
5/19/2016	12:45 PM	20.62	20.63	20.62	20.62	7366
5/19/2016	12:46 PM	20.6099	20.61	20.6	20.61	7679
5/19/2016	12:47 PM	20.62	20.62	20.6	20.6	2467
5/19/2016	12:48 PM	20.645	20.645	20.6101	20.6101	5750
5/19/2016	12:49 PM	20.63	20.64	20.6295	20.64	11639
5/19/2016	12:50 PM	20.62	20.62	20.62	20.62	7984
5/19/2016	12:51 PM	20.63	20.63	20.613	20.615	8334
5/19/2016	12:52 PM	20.64	20.64	20.63	20.63	9399
5/19/2016	12:53 PM	20.645	20.645	20.638	20.638	1250
5/19/2016	12:54 PM	20.66	20.66	20.64	20.64	22745
5/19/2016	12:55 PM	20.69	20.69	20.67	20.67	2967
5/19/2016	12:56 PM	20.68	20.69	20.67	20.69	10924
5/19/2016	12:57 PM	20.67	20.68	20.67	20.68	5968
5/19/2016	12:58 PM	20.6337	20.66	20.63	20.66	33066
5/19/2016	12:59 PM	20.66	20.66	20.63	20.63	2513
5/19/2016	1:00 PM	20.66	20.67	20.66	20.66	2376
5/19/2016	1:01 PM	20.64	20.66	20.64	20.66	17800
5/19/2016	1:02 PM	20.64	20.649	20.62	20.63	40237
5/19/2016	1:03 PM	20.61	20.65	20.61	20.64	32075
5/19/2016	1:04 PM	20.64	20.65	20.6193	20.6193	22704
5/19/2016	1:05 PM	20.649	20.6665	20.649	20.65	6900
5/19/2016	1:06 PM	20.64	20.64	20.63	20.64	7316
5/19/2016	1:07 PM	20.6299	20.6499	20.62	20.64	14879
5/19/2016	1:08 PM	20.63	20.63	20.616	20.62	3475
5/19/2016	1:09 PM	20.604	20.62	20.6	20.62	13846
5/19/2016	1:10 PM	20.61	20.62	20.61	20.61	3472
5/19/2016	1:11 PM	20.63	20.63	20.6	20.61	17205
5/19/2016	1:12 PM	20.601	20.62	20.6	20.62	4500
5/19/2016	1:13 PM	20.6	20.61	20.6	20.6015	3780
5/19/2016	1:14 PM	20.56	20.6	20.55	20.6	15550
5/19/2016	1:15 PM	20.53	20.56	20.52	20.56	15220
5/19/2016	1:16 PM	20.55	20.55	20.53	20.53	3857
5/19/2016	1:17 PM	20.56	20.57	20.56	20.56	2200
5/19/2016	1:18 PM	20.5671	20.57	20.56	20.56	5620
5/19/2016	1:19 PM	20.54	20.57	20.54	20.56	7000
5/19/2016	1:20 PM	20.535	20.5556	20.535	20.5556	7355
5/19/2016	1:21 PM	20.529	20.54	20.51	20.53	4741
5/19/2016	1:22 PM	20.54	20.55	20.535	20.54	4975
5/19/2016	1:23 PM	20.55	20.56	20.53	20.54	3428
5/19/2016	1:24 PM	20.56	20.56	20.55	20.55	13119
5/19/2016	1:25 PM	20.55	20.56	20.55	20.56	5850
5/19/2016	1:26 PM	20.53	20.55	20.52	20.55	2757
5/19/2016	1:27 PM	20.521	20.524	20.521	20.524	500
5/19/2016	1:28 PM	20.53	20.54	20.53	20.53	13200
5/19/2016	1:29 PM	20.5199	20.52	20.51	20.52	5200
5/19/2016	1:30 PM	20.5	20.52	20.5	20.51	19688
5/19/2016	1:31 PM	20.48	20.49	20.47	20.49	10717
5/19/2016	1:32 PM	20.489	20.49	20.47	20.47	13700
5/19/2016	1:33 PM	20.48	20.5	20.48	20.49	7321
5/19/2016	1:34 PM	20.45	20.48	20.45	20.4799	17194
5/19/2016	1:35 PM	20.439	20.4401	20.42	20.44	33775
5/19/2016	1:36 PM	20.41	20.43	20.4	20.43	19445
5/19/2016	1:37 PM	20.41	20.42	20.4	20.42	25055
5/19/2016	1:38 PM	20.43	20.43	20.41	20.41	10511
5/19/2016	1:39 PM	20.4234	20.4301	20.4234	20.43	5902
5/19/2016	1:40 PM	20.441	20.45	20.42	20.42	49393
5/19/2016	1:41 PM	20.44	20.45	20.44	20.45	7135
5/19/2016	1:42 PM	20.42	20.4399	20.41	20.435	13975
5/19/2016	1:43 PM	20.4	20.42	20.3801	20.4189	22911
5/19/2016	1:44 PM	20.39	20.41	20.39	20.41	50224
5/19/2016	1:45 PM	20.4	20.41	20.38	20.38	5171
5/19/2016	1:46 PM	20.3699	20.4	20.365	20.4	9890
5/19/2016	1:47 PM	20.41	20.41	20.37	20.37	5850
5/19/2016	1:48 PM	20.42	20.42	20.4	20.4	16594
5/19/2016	1:49 PM	20.445	20.45	20.41	20.41	67980
5/19/2016	1:50 PM	20.4499	20.46	20.43	20.45	75762
5/19/2016	1:51 PM	20.46	20.46	20.45	20.45	2675
5/19/2016	1:52 PM	20.45	20.47	20.45	20.46	6775
5/19/2016	1:53 PM	20.46	20.46	20.43	20.44	5484
5/19/2016	1:54 PM	20.4501	20.46	20.45	20.46	5038
5/19/2016	1:55 PM	20.48	20.48	20.445	20.45	25853
5/19/2016	1:56 PM	20.48	20.49	20.48	20.48	1500
5/19/2016	1:57 PM	20.48	20.48	20.47	20.478	8875
5/19/2016	1:58 PM	20.47	20.4801	20.47	20.4801	6652
5/19/2016	1:59 PM	20.49	20.49	20.46	20.46	10869
5/19/2016	2:00 PM	20.51	20.52	20.4985	20.5	30343
5/19/2016	2:01 PM	20.49	20.5	20.48	20.5	11603
5/19/2016	2:02 PM	20.49	20.4956	20.48	20.49	4593
5/19/2016	2:03 PM	20.51	20.51	20.5	20.5	25092
5/19/2016	2:04 PM	20.47	20.5099	20.47	20.5099	23537
5/19/2016	2:05 PM	20.51	20.51	20.47	20.47	13989
5/19/2016	2:06 PM	20.49	20.5	20.49	20.5	5097
5/19/2016	2:07 PM	20.46	20.4885	20.46	20.4885	10785
5/19/2016	2:08 PM	20.46	20.465	20.46	20.46	9000
5/19/2016	2:09 PM	20.45	20.45	20.44	20.45	15570
5/19/2016	2:10 PM	20.44	20.44	20.44	20.44	2500
5/19/2016	2:11 PM	20.38	20.39	20.3689	20.3834	41417
5/19/2016	2:12 PM	20.4	20.4	20.3701	20.3701	7865
5/19/2016	2:13 PM	20.41	20.41	20.4	20.4	4200
5/19/2016	2:14 PM	20.39	20.4	20.39	20.4	2400
5/19/2016	2:15 PM	20.397	20.4	20.389	20.39	9127
5/19/2016	2:16 PM	20.39	20.3934	20.38	20.3934	7650
5/19/2016	2:17 PM	20.42	20.43	20.4	20.4	6950
5/19/2016	2:18 PM	20.42	20.43	20.4041	20.43	18687
5/19/2016	2:19 PM	20.41	20.43	20.41	20.42	29429
5/19/2016	2:20 PM	20.3936	20.4	20.39	20.4	14271
5/19/2016	2:21 PM	20.41	20.41	20.39	20.4	18502
5/19/2016	2:22 PM	20.45	20.45	20.41	20.41	39890
5/19/2016	2:23 PM	20.44	20.45	20.42	20.45	7354
5/19/2016	2:24 PM	20.44	20.4466	20.43	20.4365	9550
5/19/2016	2:25 PM	20.43	20.44	20.43	20.4365	3267
5/19/2016	2:26 PM	20.43	20.45	20.43	20.43	25950
5/19/2016	2:27 PM	20.39	20.429	20.39	20.42	20142
5/19/2016	2:28 PM	20.39	20.39	20.37	20.39	19038
5/19/2016	2:29 PM	20.42	20.43	20.38	20.39	77545
5/19/2016	2:30 PM	20.39	20.42	20.39	20.42	2491
5/19/2016	2:31 PM	20.425	20.43	20.39	20.39	6600
5/19/2016	2:32 PM	20.41	20.43	20.41	20.42	18882
5/19/2016	2:33 PM	20.42	20.439	20.42	20.42	9250
5/19/2016	2:34 PM	20.42	20.42	20.42	20.42	2785
5/19/2016	2:35 PM	20.45	20.4565	20.43	20.43	16325
5/19/2016	2:36 PM	20.46	20.4699	20.43	20.45	15603
5/19/2016	2:37 PM	20.52	20.52	20.46	20.46	46429
5/19/2016	2:38 PM	20.49	20.529	20.49	20.52	73499
5/19/2016	2:39 PM	20.52	20.52	20.49	20.49	14500
5/19/2016	2:40 PM	20.51	20.5377	20.5	20.52	25997
5/19/2016	2:41 PM	20.53	20.53	20.49	20.508	9200
5/19/2016	2:42 PM	20.52	20.55	20.52	20.54	40142
5/19/2016	2:43 PM	20.52	20.53	20.51	20.52	6165
5/19/2016	2:44 PM	20.54	20.54	20.52	20.52	9638
5/19/2016	2:45 PM	20.513	20.55	20.513	20.55	21286
5/19/2016	2:46 PM	20.52	20.52	20.513	20.52	2200
5/19/2016	2:47 PM	20.54	20.55	20.51	20.52	9305
5/19/2016	2:48 PM	20.55	20.55	20.54	20.54	9500
5/19/2016	2:49 PM	20.54	20.55	20.536	20.55	10799
5/19/2016	2:50 PM	20.55	20.56	20.55	20.55	7455
5/19/2016	2:51 PM	20.55	20.55	20.54	20.55	11551
5/19/2016	2:52 PM	20.55	20.56	20.55	20.55	7256
5/19/2016	2:53 PM	20.55	20.57	20.55	20.56	15516
5/19/2016	2:54 PM	20.55	20.57	20.55	20.56	38387
5/19/2016	2:55 PM	20.55	20.58	20.55	20.56	8361
5/19/2016	2:56 PM	20.54	20.55	20.53	20.53	6553
5/19/2016	2:57 PM	20.53	20.54	20.52	20.54	13693
5/19/2016	2:58 PM	20.56	20.56	20.53	20.5367	5682
5/19/2016	2:59 PM	20.5601	20.5601	20.54	20.559	5460
5/19/2016	3:00 PM	20.57	20.571	20.5563	20.5699	19101
5/19/2016	3:01 PM	20.54	20.5634	20.53	20.5634	10800
5/19/2016	3:02 PM	20.51	20.54	20.5099	20.53	6593
5/19/2016	3:03 PM	20.5	20.51	20.4836	20.51	25746
5/19/2016	3:04 PM	20.45	20.49	20.45	20.49	31848
5/19/2016	3:05 PM	20.46	20.46	20.45	20.459	12849
5/19/2016	3:06 PM	20.41	20.443	20.41	20.443	31342
5/19/2016	3:07 PM	20.38	20.4	20.38	20.4	8390
5/19/2016	3:08 PM	20.38	20.39	20.37	20.38	6014
5/19/2016	3:09 PM	20.385	20.4	20.385	20.39	3900
5/19/2016	3:10 PM	20.38	20.39	20.38	20.38	8657
5/19/2016	3:11 PM	20.35	20.38	20.3415	20.38	36633
5/19/2016	3:12 PM	20.38	20.39	20.36	20.36	7700
5/19/2016	3:13 PM	20.37	20.3707	20.3663	20.3707	5230
5/19/2016	3:14 PM	20.35	20.36	20.33	20.36	28223
5/19/2016	3:15 PM	20.35	20.3599	20.34	20.345	14050
5/19/2016	3:16 PM	20.41	20.415	20.34	20.34	30901
5/19/2016	3:17 PM	20.4	20.42	20.39	20.405	22367
5/19/2016	3:18 PM	20.39	20.4	20.3701	20.39	9168
5/19/2016	3:19 PM	20.36	20.39	20.36	20.39	5048
5/19/2016	3:20 PM	20.31	20.37	20.3	20.37	18324
5/19/2016	3:21 PM	20.24	20.31	20.23	20.3	104333
5/19/2016	3:22 PM	20.26	20.26	20.2344	20.24	18897
5/19/2016	3:23 PM	20.29	20.3	20.26	20.26	79542
5/19/2016	3:24 PM	20.28	20.2966	20.28	20.2801	9400
5/19/2016	3:25 PM	20.27	20.28	20.2537	20.27	26716
5/19/2016	3:26 PM	20.28	20.285	20.25	20.27	11392
5/19/2016	3:27 PM	20.28	20.29	20.28	20.28	7500
5/19/2016	3:28 PM	20.2766	20.28	20.27	20.28	8670
5/19/2016	3:29 PM	20.29	20.3	20.28	20.28	9261
5/19/2016	3:30 PM	20.31	20.31	20.28	20.29	26009
5/19/2016	3:31 PM	20.29	20.3	20.28	20.3	20598
5/19/2016	3:32 PM	20.32	20.33	20.29	20.29	21075
5/19/2016	3:33 PM	20.3499	20.3499	20.31	20.32	24779
5/19/2016	3:34 PM	20.3524	20.3524	20.3316	20.34	22129
5/19/2016	3:35 PM	20.34	20.3562	20.34	20.3562	15941
5/19/2016	3:36 PM	20.33	20.3475	20.33	20.33	8940
5/19/2016	3:37 PM	20.31	20.33	20.3	20.325	41751
5/19/2016	3:38 PM	20.3	20.32	20.3	20.31	34867
5/19/2016	3:39 PM	20.29	20.31	20.29	20.31	4894
5/19/2016	3:40 PM	20.26	20.29	20.26	20.28	40593
5/19/2016	3:41 PM	20.265	20.28	20.2516	20.26	50675
5/19/2016	3:42 PM	20.275	20.28	20.26	20.27	28341
5/19/2016	3:43 PM	20.24	20.275	20.23	20.2741	62284
5/19/2016	3:44 PM	20.27	20.275	20.24	20.2459	33174
5/19/2016	3:45 PM	20.31	20.3162	20.27	20.27	40515
5/19/2016	3:46 PM	20.26	20.315	20.25	20.315	26915
5/19/2016	3:47 PM	20.23	20.2615	20.23	20.26	7020
5/19/2016	3:48 PM	20.23	20.25	20.2275	20.24	48408
5/19/2016	3:49 PM	20.2508	20.26	20.2301	20.236	47307
5/19/2016	3:50 PM	20.2239	20.26	20.2239	20.25	75759
5/19/2016	3:51 PM	20.24	20.245	20.2112	20.23	63710
5/19/2016	3:52 PM	20.25	20.25	20.2301	20.2399	65543
5/19/2016	3:53 PM	20.26	20.26	20.24	20.25	13804
5/19/2016	3:54 PM	20.26	20.2681	20.25	20.26	67651
5/19/2016	3:55 PM	20.23	20.2599	20.221	20.2535	104672
5/19/2016	3:56 PM	20.2442	20.26	20.2299	20.23	41793
5/19/2016	3:57 PM	20.245	20.25	20.233	20.245	39652
5/19/2016	3:58 PM	20.27	20.27	20.2338	20.24	31457
5/19/2016	3:59 PM	20.27	20.28	20.25	20.265	51786
5/19/2016	4:00 PM	20.3	20.32	20.27	20.275	239821
5/20/2016	9:31 AM	20.05	20.08	20.04	20.0411	53545
5/20/2016	9:32 AM	20.01	20.06	20	20.05	43244
5/20/2016	9:33 AM	19.96	20.01	19.96	20.01	62275
5/20/2016	9:34 AM	19.97	19.9811	19.959	19.959	84349
5/20/2016	9:35 AM	19.97	19.98	19.95	19.97	60548
5/20/2016	9:36 AM	19.8801	19.97	19.8801	19.97	154028
5/20/2016	9:37 AM	19.92	19.92	19.9	19.9	94794
5/20/2016	9:38 AM	19.9	19.94	19.9	19.94	46360
5/20/2016	9:39 AM	19.9	19.92	19.9	19.91	89632
5/20/2016	9:40 AM	19.93	19.93	19.9	19.9	59367
5/20/2016	9:41 AM	19.8701	19.93	19.8701	19.93	28481
5/20/2016	9:42 AM	19.8789	19.88	19.84	19.88	129283
5/20/2016	9:43 AM	19.84	19.87	19.82	19.87	149647
5/20/2016	9:44 AM	19.84	19.84	19.82	19.83	100939
5/20/2016	9:45 AM	19.84	19.8599	19.84	19.84	17266
5/20/2016	9:46 AM	19.8534	19.86	19.83	19.839	65301
5/20/2016	9:47 AM	19.8301	19.86	19.821	19.85	75476
5/20/2016	9:48 AM	19.83	19.85	19.83	19.8456	11264
5/20/2016	9:49 AM	19.8062	19.83	19.78	19.83	136691
5/20/2016	9:50 AM	19.78	19.81	19.78	19.81	114662
5/20/2016	9:51 AM	19.69	19.78	19.6801	19.78	360870
5/20/2016	9:52 AM	19.69	19.695	19.6699	19.69	156978
5/20/2016	9:53 AM	19.69	19.7	19.65	19.6901	60748
5/20/2016	9:54 AM	19.6838	19.7	19.67	19.6801	66155
5/20/2016	9:55 AM	19.69	19.7	19.67	19.68	69100
5/20/2016	9:56 AM	19.69	19.7099	19.6811	19.688	51244
5/20/2016	9:57 AM	19.68	19.71	19.68	19.69	32375
5/20/2016	9:58 AM	19.7	19.7	19.67	19.68	59360
5/20/2016	9:59 AM	19.6699	19.6999	19.66	19.6999	51569
5/20/2016	10:00 AM	19.65	19.6799	19.65	19.6684	43787
5/20/2016	10:01 AM	19.643	19.67	19.61	19.6584	144660
5/20/2016	10:02 AM	19.639	19.66	19.62	19.644	44982
5/20/2016	10:03 AM	19.67	19.68	19.63	19.6385	15054
5/20/2016	10:04 AM	19.64	19.67	19.6399	19.67	20750
5/20/2016	10:05 AM	19.63	19.65	19.62	19.64	19434
5/20/2016	10:06 AM	19.64	19.64	19.6	19.62	60787
5/20/2016	10:07 AM	19.64	19.64	19.6199	19.63	15050
5/20/2016	10:08 AM	19.59	19.64	19.56	19.64	94345
5/20/2016	10:09 AM	19.59	19.5969	19.571	19.5969	44109
5/20/2016	10:10 AM	19.61	19.6199	19.58	19.59	29060
5/20/2016	10:11 AM	19.57	19.61	19.57	19.61	27619
5/20/2016	10:12 AM	19.595	19.6	19.57	19.57	36740
5/20/2016	10:13 AM	19.58	19.61	19.5781	19.59	33959
5/20/2016	10:14 AM	19.56	19.585	19.541	19.585	37247
5/20/2016	10:15 AM	19.55	19.57	19.54	19.555	60257
5/20/2016	10:16 AM	19.5599	19.58	19.54	19.54	67750
5/20/2016	10:17 AM	19.555	19.5693	19.5475	19.55	30556
5/20/2016	10:18 AM	19.5499	19.56	19.536	19.55	24002
5/20/2016	10:19 AM	19.579	19.58	19.54	19.55	7663
5/20/2016	10:20 AM	19.57	19.57	19.56	19.57	2100
5/20/2016	10:21 AM	19.59	19.59	19.56	19.56	28495
5/20/2016	10:22 AM	19.62	19.62	19.58	19.5965	44900
5/20/2016	10:23 AM	19.64	19.65	19.6262	19.6262	76683
5/20/2016	10:24 AM	19.64	19.65	19.635	19.64	40481
5/20/2016	10:25 AM	19.64	19.64	19.6206	19.64	12048
5/20/2016	10:26 AM	19.64	19.6467	19.6307	19.6307	16212
5/20/2016	10:27 AM	19.65	19.66	19.6401	19.6453	33256
5/20/2016	10:28 AM	19.65	19.67	19.64	19.64	32803
5/20/2016	10:29 AM	19.67	19.6794	19.65	19.65	64845
5/20/2016	10:30 AM	19.67	19.67	19.65	19.66	14693
5/20/2016	10:31 AM	19.66	19.665	19.6499	19.665	5625
5/20/2016	10:32 AM	19.6205	19.65	19.62	19.65	53014
5/20/2016	10:33 AM	19.64	19.66	19.6234	19.6299	11313
5/20/2016	10:34 AM	19.6167	19.65	19.6167	19.65	16817
5/20/2016	10:35 AM	19.63	19.64	19.6184	19.62	72240
5/20/2016	10:36 AM	19.61	19.6201	19.6	19.6201	15360
5/20/2016	10:37 AM	19.61	19.6184	19.6	19.615	17942
5/20/2016	10:38 AM	19.62	19.625	19.61	19.61	2800
5/20/2016	10:39 AM	19.62	19.6499	19.62	19.62	39940
5/20/2016	10:40 AM	19.62	19.63	19.62	19.624	15012
5/20/2016	10:41 AM	19.59	19.625	19.59	19.625	34190
5/20/2016	10:42 AM	19.58	19.6	19.58	19.59	12973
5/20/2016	10:43 AM	19.58	19.5899	19.575	19.575	6000
5/20/2016	10:44 AM	19.56	19.5899	19.55	19.5899	21491
5/20/2016	10:45 AM	19.535	19.56	19.53	19.554	45001
5/20/2016	10:46 AM	19.5262	19.53	19.5167	19.53	21022
5/20/2016	10:47 AM	19.515	19.535	19.515	19.5262	12450
5/20/2016	10:48 AM	19.53	19.53	19.5	19.51	18031
5/20/2016	10:49 AM	19.5	19.54	19.49	19.54	51737
5/20/2016	10:50 AM	19.52	19.53	19.4868	19.49	33088
5/20/2016	10:51 AM	19.52	19.52	19.5158	19.52	1600
5/20/2016	10:52 AM	19.57	19.57	19.53	19.54	12122
5/20/2016	10:53 AM	19.55	19.55	19.54	19.55	30388
5/20/2016	10:54 AM	19.55	19.554	19.54	19.554	15150
5/20/2016	10:55 AM	19.56	19.57	19.5507	19.5507	40076
5/20/2016	10:56 AM	19.59	19.6	19.57	19.5763	35833
5/20/2016	10:57 AM	19.58	19.6	19.58	19.59	8977
5/20/2016	10:58 AM	19.58	19.6	19.58	19.5885	6065
5/20/2016	10:59 AM	19.593	19.593	19.58	19.59	5290
5/20/2016	11:00 AM	19.57	19.595	19.57	19.59	24138
5/20/2016	11:01 AM	19.5492	19.575	19.5401	19.575	11708
5/20/2016	11:02 AM	19.54	19.55	19.5305	19.54	4619
5/20/2016	11:03 AM	19.53	19.56	19.53	19.56	27600
5/20/2016	11:04 AM	19.53	19.54	19.5299	19.535	5840
5/20/2016	11:05 AM	19.51	19.529	19.51	19.52	31124
5/20/2016	11:06 AM	19.5	19.5166	19.49	19.5	35730
5/20/2016	11:07 AM	19.51	19.52	19.49	19.5	33484
5/20/2016	11:08 AM	19.535	19.535	19.52	19.52	36755
5/20/2016	11:09 AM	19.54	19.54	19.5201	19.53	10349
5/20/2016	11:10 AM	19.54	19.555	19.5301	19.5464	4366
5/20/2016	11:11 AM	19.54	19.54	19.53	19.54	3300
5/20/2016	11:12 AM	19.54	19.55	19.54	19.54	1950
5/20/2016	11:13 AM	19.55	19.56	19.53	19.5366	14200
5/20/2016	11:14 AM	19.53	19.54	19.5191	19.54	19161
5/20/2016	11:15 AM	19.53	19.54	19.53	19.5301	4200
5/20/2016	11:16 AM	19.53	19.53	19.52	19.53	4800
5/20/2016	11:17 AM	19.53	19.53	19.51	19.529	14001
5/20/2016	11:18 AM	19.51	19.53	19.5	19.53	13200
5/20/2016	11:19 AM	19.5	19.51	19.5	19.506	9401
5/20/2016	11:20 AM	19.499	19.5	19.4768	19.5	38694
5/20/2016	11:21 AM	19.48	19.5	19.47	19.5	12734
5/20/2016	11:22 AM	19.5	19.51	19.48	19.48	27144
5/20/2016	11:23 AM	19.5001	19.519	19.5	19.51	4220
5/20/2016	11:24 AM	19.53	19.53	19.495	19.505	44893
5/20/2016	11:25 AM	19.52	19.55	19.51	19.53	32288
5/20/2016	11:26 AM	19.5	19.52	19.49	19.52	21301
5/20/2016	11:27 AM	19.48	19.495	19.48	19.495	4812
5/20/2016	11:28 AM	19.48	19.5	19.48	19.48	19700
5/20/2016	11:29 AM	19.471	19.49	19.47	19.49	48294
5/20/2016	11:30 AM	19.48	19.49	19.47	19.47	7990
5/20/2016	11:31 AM	19.4801	19.5	19.48	19.48	46745
5/20/2016	11:32 AM	19.4799	19.49	19.47	19.49	4410
5/20/2016	11:33 AM	19.47	19.4799	19.46	19.47	17616
5/20/2016	11:34 AM	19.44	19.48	19.44	19.47	27518
5/20/2016	11:35 AM	19.43	19.45	19.42	19.4408	30295
5/20/2016	11:36 AM	19.41	19.425	19.4	19.4211	32402
5/20/2016	11:37 AM	19.41	19.41	19.4	19.4099	30536
5/20/2016	11:38 AM	19.4	19.41	19.3899	19.405	41731
5/20/2016	11:39 AM	19.41	19.413	19.4	19.4	19205
5/20/2016	11:40 AM	19.415	19.4199	19.4034	19.405	38957
5/20/2016	11:41 AM	19.399	19.415	19.39	19.415	48466
5/20/2016	11:42 AM	19.39	19.405	19.39	19.4	20630
5/20/2016	11:43 AM	19.39	19.3985	19.39	19.39	6515
5/20/2016	11:44 AM	19.3899	19.3974	19.3899	19.3974	6750
5/20/2016	11:45 AM	19.3999	19.3999	19.38	19.38	11670
5/20/2016	11:46 AM	19.41	19.41	19.4	19.4	21337
5/20/2016	11:47 AM	19.4196	19.43	19.41	19.4168	28574
5/20/2016	11:48 AM	19.4	19.42	19.4	19.42	9200
5/20/2016	11:49 AM	19.42	19.42	19.41	19.41	2600
5/20/2016	11:50 AM	19.405	19.4174	19.405	19.41	10950
5/20/2016	11:51 AM	19.43	19.43	19.4	19.4	27000
5/20/2016	11:52 AM	19.43	19.44	19.4239	19.43	21412
5/20/2016	11:53 AM	19.43	19.44	19.43	19.43	2850
5/20/2016	11:54 AM	19.44	19.46	19.43	19.44	14650
5/20/2016	11:55 AM	19.45	19.46	19.4401	19.4401	4054
5/20/2016	11:56 AM	19.46	19.46	19.45	19.45	3200
5/20/2016	11:57 AM	19.45	19.48	19.449	19.46	30256
5/20/2016	11:58 AM	19.43	19.4499	19.43	19.4499	5898
5/20/2016	11:59 AM	19.44	19.44	19.43	19.44	3850
5/20/2016	12:00 PM	19.4501	19.4501	19.45	19.45	33792
5/20/2016	12:01 PM	19.45	19.47	19.44	19.45	11900
5/20/2016	12:02 PM	19.47	19.47	19.46	19.46	11992
5/20/2016	12:03 PM	19.47	19.47	19.465	19.47	16900
5/20/2016	12:04 PM	19.48	19.48	19.46	19.465	26700
5/20/2016	12:05 PM	19.5	19.5193	19.48	19.48	65215
5/20/2016	12:06 PM	19.49	19.4963	19.48	19.49	8846
5/20/2016	12:07 PM	19.48	19.49	19.48	19.48	6312
5/20/2016	12:08 PM	19.48	19.49	19.48	19.49	10824
5/20/2016	12:09 PM	19.48	19.48	19.47	19.48	18207
5/20/2016	12:10 PM	19.4762	19.48	19.4699	19.47	13108
5/20/2016	12:11 PM	19.48	19.49	19.48	19.485	24100
5/20/2016	12:12 PM	19.49	19.49	19.4754	19.48	8459
5/20/2016	12:13 PM	19.49	19.5	19.49	19.5	11117
5/20/2016	12:14 PM	19.48	19.49	19.47	19.49	65688
5/20/2016	12:15 PM	19.51	19.515	19.48	19.48	25751
5/20/2016	12:16 PM	19.5	19.51	19.4999	19.5	56321
5/20/2016	12:17 PM	19.5	19.51	19.5	19.5	26567
5/20/2016	12:18 PM	19.49	19.5	19.49	19.5	10070
5/20/2016	12:19 PM	19.4899	19.492	19.485	19.49	3538
5/20/2016	12:20 PM	19.48	19.4899	19.48	19.4899	4284
5/20/2016	12:21 PM	19.4799	19.4799	19.4701	19.473	900
5/20/2016	12:22 PM	19.46	19.475	19.451	19.47	19282
5/20/2016	12:23 PM	19.45	19.46	19.44	19.46	11800
5/20/2016	12:24 PM	19.46	19.46	19.445	19.445	2005
5/20/2016	12:25 PM	19.4462	19.45	19.44	19.45	12400
5/20/2016	12:26 PM	19.47	19.47	19.4499	19.45	15100
5/20/2016	12:27 PM	19.47	19.48	19.47	19.47	21537
5/20/2016	12:28 PM	19.48	19.48	19.47	19.47	12195
5/20/2016	12:29 PM	19.46	19.47	19.46	19.47	6918
5/20/2016	12:30 PM	19.46	19.46	19.45	19.46	8100
5/20/2016	12:31 PM	19.49	19.49	19.48	19.48	500
5/20/2016	12:32 PM	19.48	19.5	19.48	19.4999	8270
5/20/2016	12:33 PM	19.47	19.47	19.47	19.47	800
5/20/2016	12:34 PM	19.49	19.49	19.47	19.47	22299
5/20/2016	12:35 PM	19.49	19.49	19.4829	19.4899	7600
5/20/2016	12:36 PM	19.46	19.49	19.45	19.49	12903
5/20/2016	12:37 PM	19.44	19.45	19.44	19.45	7181
5/20/2016	12:38 PM	19.42	19.45	19.42	19.45	27528
5/20/2016	12:39 PM	19.44	19.44	19.4299	19.43	23900
5/20/2016	12:40 PM	19.44	19.45	19.43	19.43	9300
5/20/2016	12:41 PM	19.45	19.45	19.44	19.45	2850
5/20/2016	12:42 PM	19.43	19.45	19.43	19.45	44250
5/20/2016	12:43 PM	19.4266	19.43	19.42	19.43	8640
5/20/2016	12:44 PM	19.43	19.43	19.425	19.425	1800
5/20/2016	12:45 PM	19.45	19.45	19.43	19.43	32821
5/20/2016	12:46 PM	19.44	19.4562	19.44	19.4562	3800
5/20/2016	12:47 PM	19.421	19.43	19.421	19.43	1300
5/20/2016	12:48 PM	19.43	19.43	19.4199	19.42	20054
5/20/2016	12:49 PM	19.46	19.46	19.43	19.43	5950
5/20/2016	12:50 PM	19.4599	19.4599	19.4437	19.45	2950
5/20/2016	12:51 PM	19.45	19.45	19.44	19.45	6800
5/20/2016	12:52 PM	19.46	19.46	19.45	19.45	10051
5/20/2016	12:53 PM	19.4534	19.467	19.4534	19.46	3200
5/20/2016	12:54 PM	19.46	19.46	19.45	19.45	1400
5/20/2016	12:55 PM	19.46	19.47	19.46	19.467	17146
5/20/2016	12:56 PM	19.46	19.47	19.45	19.45	1460
5/20/2016	12:57 PM	19.46	19.469	19.4585	19.46	19473
5/20/2016	12:58 PM	19.47	19.47	19.46	19.46	5651
5/20/2016	12:59 PM	19.48	19.48	19.47	19.47	3398
5/20/2016	1:00 PM	19.486	19.4891	19.48	19.48	8574
5/20/2016	1:01 PM	19.48	19.4899	19.48	19.4899	5707
5/20/2016	1:02 PM	19.47	19.479	19.47	19.4705	1484
5/20/2016	1:03 PM	19.47	19.47	19.47	19.47	500
5/20/2016	1:04 PM	19.47	19.47	19.47	19.47	879
5/20/2016	1:05 PM	19.49	19.49	19.48	19.48	2200
5/20/2016	1:06 PM	19.5041	19.515	19.5	19.5	26622
5/20/2016	1:07 PM	19.52	19.52	19.5034	19.5034	10118
5/20/2016	1:08 PM	19.5263	19.53	19.52	19.53	10900
5/20/2016	1:09 PM	19.53	19.54	19.52	19.5275	10788
5/20/2016	1:10 PM	19.52	19.5292	19.5134	19.527	4500
5/20/2016	1:11 PM	19.53	19.55	19.5291	19.53	50382
5/20/2016	1:12 PM	19.51	19.53	19.5	19.53	11891
5/20/2016	1:13 PM	19.5001	19.515	19.5001	19.515	3625
5/20/2016	1:14 PM	19.5199	19.5199	19.5015	19.51	12700
5/20/2016	1:15 PM	19.51	19.52	19.51	19.5101	3500
5/20/2016	1:16 PM	19.51	19.51	19.5	19.5	2000
5/20/2016	1:17 PM	19.5	19.51	19.5	19.51	19155
5/20/2016	1:18 PM	19.495	19.505	19.49	19.5	7500
5/20/2016	1:19 PM	19.5	19.5	19.49	19.49	9251
5/20/2016	1:20 PM	19.5	19.5	19.5	19.5	100
5/20/2016	1:21 PM	19.48	19.5	19.48	19.5	12849
5/20/2016	1:22 PM	19.49	19.499	19.47	19.47	6313
5/20/2016	1:23 PM	19.4834	19.4834	19.4834	19.4834	1000
5/20/2016	1:24 PM	19.53	19.53	19.49	19.5	5704
5/20/2016	1:25 PM	19.5426	19.55	19.52	19.53	40246
5/20/2016	1:26 PM	19.5399	19.545	19.53	19.54	29875
5/20/2016	1:27 PM	19.55	19.565	19.5385	19.5385	46846
5/20/2016	1:28 PM	19.56	19.56	19.55	19.55	5400
5/20/2016	1:29 PM	19.5664	19.57	19.56	19.565	3160
5/20/2016	1:30 PM	19.57	19.575	19.56	19.56	24200
5/20/2016	1:31 PM	19.59	19.6	19.58	19.58	32564
5/20/2016	1:32 PM	19.6169	19.6169	19.5901	19.5905	15202
5/20/2016	1:33 PM	19.619	19.629	19.61	19.62	43746
5/20/2016	1:34 PM	19.62	19.62	19.6035	19.615	16016
5/20/2016	1:35 PM	19.6201	19.635	19.62	19.63	18170
5/20/2016	1:36 PM	19.6	19.62	19.6	19.62	43056
5/20/2016	1:37 PM	19.625	19.625	19.6065	19.61	17409
5/20/2016	1:38 PM	19.62	19.63	19.62	19.63	10350
5/20/2016	1:39 PM	19.6126	19.615	19.6	19.61	32228
5/20/2016	1:40 PM	19.64	19.64	19.62	19.62	9380
5/20/2016	1:41 PM	19.6231	19.6463	19.62	19.64	11510
5/20/2016	1:42 PM	19.62	19.63	19.61	19.63	42696
5/20/2016	1:43 PM	19.61	19.615	19.6099	19.61	2600
5/20/2016	1:44 PM	19.61	19.61	19.6041	19.6041	1550
5/20/2016	1:45 PM	19.605	19.609	19.6	19.6001	10200
5/20/2016	1:46 PM	19.625	19.6299	19.61	19.61	17800
5/20/2016	1:47 PM	19.64	19.64	19.63	19.63	13570
5/20/2016	1:48 PM	19.64	19.66	19.64	19.65	35055
5/20/2016	1:49 PM	19.64	19.6401	19.64	19.6401	28000
5/20/2016	1:50 PM	19.6499	19.65	19.6401	19.65	9100
5/20/2016	1:51 PM	19.6499	19.655	19.6413	19.65	10900
5/20/2016	1:52 PM	19.6434	19.665	19.6434	19.65	10700
5/20/2016	1:53 PM	19.64	19.6501	19.63	19.6463	26040
5/20/2016	1:54 PM	19.63	19.635	19.62	19.6301	16100
5/20/2016	1:55 PM	19.63	19.64	19.63	19.63	10360
5/20/2016	1:56 PM	19.66	19.66	19.64	19.64	38425
5/20/2016	1:57 PM	19.65	19.655	19.636	19.65	4442
5/20/2016	1:58 PM	19.6291	19.64	19.61	19.64	5976
5/20/2016	1:59 PM	19.62	19.63	19.61	19.62	10977
5/20/2016	2:00 PM	19.612	19.6211	19.61	19.61	4900
5/20/2016	2:01 PM	19.63	19.63	19.61	19.612	6099
5/20/2016	2:02 PM	19.63	19.63	19.63	19.63	100
5/20/2016	2:03 PM	19.61	19.63	19.61	19.63	1750
5/20/2016	2:04 PM	19.6	19.61	19.59	19.61	28688
5/20/2016	2:05 PM	19.6037	19.61	19.591	19.591	14296
5/20/2016	2:06 PM	19.61	19.61	19.6	19.601	7102
5/20/2016	2:07 PM	19.62	19.62	19.61	19.62	5987
5/20/2016	2:08 PM	19.61	19.62	19.61	19.6101	2615
5/20/2016	2:09 PM	19.6	19.6	19.596	19.6	3720
5/20/2016	2:10 PM	19.59	19.6	19.59	19.6	1820
5/20/2016	2:11 PM	19.58	19.59	19.57	19.59	19720
5/20/2016	2:12 PM	19.58	19.59	19.58	19.58	17340
5/20/2016	2:13 PM	19.5732	19.585	19.5732	19.585	2310
5/20/2016	2:14 PM	19.59	19.59	19.57	19.57	6140
5/20/2016	2:15 PM	19.595	19.6	19.59	19.59	8150
5/20/2016	2:16 PM	19.5762	19.6	19.5701	19.6	13850
5/20/2016	2:17 PM	19.57	19.58	19.57	19.571	3300
5/20/2016	2:18 PM	19.55	19.57	19.55	19.57	9349
5/20/2016	2:19 PM	19.56	19.565	19.5501	19.56	5005
5/20/2016	2:20 PM	19.58	19.585	19.5501	19.56	6900
5/20/2016	2:21 PM	19.59	19.6	19.5899	19.59	21505
5/20/2016	2:22 PM	19.59	19.6	19.59	19.59	3600
5/20/2016	2:23 PM	19.56	19.586	19.56	19.58	30793
5/20/2016	2:24 PM	19.56	19.56	19.53	19.56	35501
5/20/2016	2:25 PM	19.54	19.5493	19.539	19.5493	14983
5/20/2016	2:26 PM	19.54	19.54	19.53	19.53	1100
5/20/2016	2:27 PM	19.53	19.54	19.53	19.54	36700
5/20/2016	2:28 PM	19.53	19.54	19.53	19.54	3900
5/20/2016	2:29 PM	19.52	19.5322	19.52	19.53	9360
5/20/2016	2:30 PM	19.5138	19.52	19.5106	19.52	1723
5/20/2016	2:31 PM	19.513	19.525	19.513	19.5191	5400
5/20/2016	2:32 PM	19.54	19.54	19.5134	19.52	9000
5/20/2016	2:33 PM	19.54	19.54	19.537	19.537	200
5/20/2016	2:34 PM	19.54	19.55	19.54	19.5466	1000
5/20/2016	2:35 PM	19.54	19.54	19.5201	19.53	5233
5/20/2016	2:36 PM	19.55	19.55	19.5401	19.545	3123
5/20/2016	2:37 PM	19.555	19.56	19.55	19.55	1500
5/20/2016	2:38 PM	19.56	19.56	19.55	19.55	3463
5/20/2016	2:39 PM	19.56	19.56	19.555	19.56	2100
5/20/2016	2:40 PM	19.5699	19.5699	19.55	19.56	5090
5/20/2016	2:41 PM	19.5742	19.5742	19.56	19.57	10964
5/20/2016	2:42 PM	19.57	19.57	19.5568	19.57	21000
5/20/2016	2:43 PM	19.56	19.575	19.56	19.57	12103
5/20/2016	2:44 PM	19.56	19.56	19.56	19.56	6689
5/20/2016	2:45 PM	19.58	19.58	19.56	19.56	997
5/20/2016	2:46 PM	19.57	19.5866	19.57	19.5866	1200
5/20/2016	2:47 PM	19.57	19.57	19.566	19.568	20643
5/20/2016	2:48 PM	19.5699	19.57	19.5585	19.57	8927
5/20/2016	2:49 PM	19.57	19.57	19.5655	19.57	5699
5/20/2016	2:50 PM	19.59	19.59	19.57	19.575	5079
5/20/2016	2:51 PM	19.59	19.6	19.59	19.6	600
5/20/2016	2:52 PM	19.57	19.5899	19.57	19.5801	3553
5/20/2016	2:54 PM	19.56	19.57	19.56	19.57	16277
5/20/2016	2:55 PM	19.57	19.57	19.56	19.56	1100
5/20/2016	2:56 PM	19.58	19.58	19.56	19.57	1300
5/20/2016	2:57 PM	19.6	19.6	19.59	19.59	17441
5/20/2016	2:58 PM	19.63	19.63	19.59	19.605	100903
5/20/2016	2:59 PM	19.62	19.629	19.62	19.62	15662
5/20/2016	3:00 PM	19.61	19.62	19.61	19.62	7800
5/20/2016	3:01 PM	19.62	19.63	19.61	19.61	6633
5/20/2016	3:02 PM	19.62	19.6299	19.61	19.6299	10198
5/20/2016	3:03 PM	19.64	19.64	19.63	19.6359	1707
5/20/2016	3:04 PM	19.66	19.67	19.63	19.64	36942
5/20/2016	3:05 PM	19.7	19.7	19.66	19.66	53901
5/20/2016	3:06 PM	19.75	19.75	19.7	19.7	69277
5/20/2016	3:07 PM	19.72	19.745	19.7125	19.745	18594
5/20/2016	3:08 PM	19.72	19.7399	19.72	19.73	12220
5/20/2016	3:09 PM	19.73	19.73	19.72	19.7236	21762
5/20/2016	3:10 PM	19.72	19.7399	19.71	19.73	11115
5/20/2016	3:11 PM	19.73	19.7326	19.72	19.72	3903
5/20/2016	3:12 PM	19.6901	19.71	19.69	19.71	18823
5/20/2016	3:13 PM	19.69	19.7	19.685	19.7	3089
5/20/2016	3:14 PM	19.67	19.69	19.668	19.69	20697
5/20/2016	3:15 PM	19.67	19.67	19.67	19.67	1093
5/20/2016	3:16 PM	19.69	19.6999	19.68	19.68	4400
5/20/2016	3:17 PM	19.68	19.7	19.68	19.6998	17800
5/20/2016	3:18 PM	19.69	19.69	19.68	19.68	10923
5/20/2016	3:19 PM	19.7	19.7	19.68	19.7	24738
5/20/2016	3:20 PM	19.68	19.69	19.68	19.69	5243
5/20/2016	3:21 PM	19.69	19.69	19.6889	19.69	9226
5/20/2016	3:22 PM	19.67	19.7	19.66	19.69	8121
5/20/2016	3:23 PM	19.67	19.685	19.6625	19.67	47878
5/20/2016	3:24 PM	19.71	19.71	19.68	19.68	23244
5/20/2016	3:25 PM	19.71	19.72	19.7	19.7062	41310
5/20/2016	3:26 PM	19.69	19.71	19.69	19.71	36447
5/20/2016	3:27 PM	19.71	19.71	19.68	19.689	20320
5/20/2016	3:28 PM	19.69	19.71	19.68	19.71	10180
5/20/2016	3:29 PM	19.719	19.719	19.69	19.69	20620
5/20/2016	3:30 PM	19.71	19.7162	19.7	19.71	24964
5/20/2016	3:31 PM	19.69	19.71	19.69	19.71	26343
5/20/2016	3:32 PM	19.69	19.69	19.67	19.69	24624
5/20/2016	3:33 PM	19.68	19.6899	19.675	19.685	10297
5/20/2016	3:34 PM	19.68	19.689	19.6799	19.68	21418
5/20/2016	3:35 PM	19.69	19.69	19.68	19.68	8800
5/20/2016	3:36 PM	19.67	19.69	19.67	19.69	2500
5/20/2016	3:37 PM	19.6799	19.6799	19.66	19.67	22602
5/20/2016	3:38 PM	19.67	19.6869	19.665	19.68	30984
5/20/2016	3:39 PM	19.671	19.68	19.665	19.67	16715
5/20/2016	3:40 PM	19.67	19.69	19.665	19.6707	35479
5/20/2016	3:41 PM	19.651	19.67	19.6501	19.67	29142
5/20/2016	3:42 PM	19.65	19.6599	19.6301	19.6515	27135
5/20/2016	3:43 PM	19.655	19.6599	19.63	19.64	51206
5/20/2016	3:44 PM	19.66	19.67	19.65	19.65	24592
5/20/2016	3:45 PM	19.67	19.68	19.66	19.66	7075
5/20/2016	3:46 PM	19.65	19.68	19.65	19.67	4731
5/20/2016	3:47 PM	19.65	19.66	19.64	19.6534	18327
5/20/2016	3:48 PM	19.655	19.655	19.6405	19.645	12509
5/20/2016	3:49 PM	19.65	19.6699	19.65	19.66	2719
5/20/2016	3:50 PM	19.655	19.67	19.6501	19.6501	17568
5/20/2016	3:51 PM	19.66	19.665	19.64	19.65	24481
5/20/2016	3:52 PM	19.66	19.67	19.66	19.66	9007
5/20/2016	3:53 PM	19.66	19.66	19.65	19.66	3011
5/20/2016	3:54 PM	19.635	19.6599	19.63	19.65	17442
5/20/2016	3:55 PM	19.64	19.64	19.63	19.6362	25350
5/20/2016	3:56 PM	19.6301	19.64	19.63	19.64	17541
5/20/2016	3:57 PM	19.635	19.64	19.63	19.635	4149
5/20/2016	3:58 PM	19.62	19.65	19.62	19.64	59982
5/20/2016	3:59 PM	19.615	19.6299	19.61	19.62	104381
5/20/2016	4:00 PM	19.63	19.64	19.61	19.62	100205
5/23/2016	9:31 AM	19.6	19.63	19.572	19.58	21382
5/23/2016	9:32 AM	19.58	19.61	19.58	19.6	29374
5/23/2016	9:33 AM	19.51	19.56	19.51	19.56	51263
5/23/2016	9:34 AM	19.53	19.55	19.51	19.51	14559
5/23/2016	9:35 AM	19.5	19.53	19.46	19.53	56107
5/23/2016	9:36 AM	19.4699	19.49	19.45	19.49	13235
5/23/2016	9:37 AM	19.5	19.51	19.46	19.46	10960
5/23/2016	9:38 AM	19.5099	19.53	19.5	19.5	15278
5/23/2016	9:39 AM	19.48	19.53	19.48	19.5	36855
5/23/2016	9:40 AM	19.43	19.49	19.43	19.49	53986
5/23/2016	9:41 AM	19.44	19.44	19.4	19.43	57794
5/23/2016	9:42 AM	19.453	19.47	19.44	19.44	20635
5/23/2016	9:43 AM	19.38	19.45	19.37	19.45	34539
5/23/2016	9:44 AM	19.42	19.425	19.3699	19.3699	51378
5/23/2016	9:45 AM	19.4	19.419	19.37	19.4101	18557
5/23/2016	9:46 AM	19.4	19.43	19.39	19.4	51441
5/23/2016	9:47 AM	19.425	19.4285	19.4	19.41	11338
5/23/2016	9:48 AM	19.4	19.42	19.4	19.42	18654
5/23/2016	9:49 AM	19.422	19.422	19.4	19.4	25658
5/23/2016	9:50 AM	19.43	19.4362	19.42	19.4201	11670
5/23/2016	9:51 AM	19.48	19.49	19.42	19.429	43306
5/23/2016	9:52 AM	19.48	19.49	19.48	19.49	8600
5/23/2016	9:53 AM	19.493	19.51	19.48	19.48	18413
5/23/2016	9:54 AM	19.49	19.5062	19.47	19.49	19640
5/23/2016	9:55 AM	19.488	19.52	19.479	19.5	17270
5/23/2016	9:56 AM	19.49	19.5	19.49	19.5	6000
5/23/2016	9:57 AM	19.4689	19.51	19.46	19.48	22163
5/23/2016	9:58 AM	19.46	19.48	19.45	19.48	2307
5/23/2016	9:59 AM	19.4301	19.45	19.41	19.45	60422
5/23/2016	10:00 AM	19.43	19.45	19.42	19.43	20190
5/23/2016	10:01 AM	19.41	19.43	19.41	19.42	44717
5/23/2016	10:02 AM	19.41	19.4342	19.41	19.41	4500
5/23/2016	10:03 AM	19.3835	19.419	19.38	19.4	34093
5/23/2016	10:04 AM	19.384	19.3901	19.361	19.37	35315
5/23/2016	10:05 AM	19.4	19.41	19.39	19.39	16715
5/23/2016	10:06 AM	19.405	19.449	19.405	19.42	2500
5/23/2016	10:07 AM	19.42	19.43	19.4	19.4	4192
5/23/2016	10:08 AM	19.4299	19.4299	19.4001	19.41	2300
5/23/2016	10:09 AM	19.43	19.43	19.41	19.42	5800
5/23/2016	10:10 AM	19.4106	19.428	19.41	19.428	1400
5/23/2016	10:11 AM	19.39	19.417	19.39	19.417	7125
5/23/2016	10:12 AM	19.41	19.41	19.37	19.38	4068
5/23/2016	10:13 AM	19.458	19.458	19.4	19.415	17540
5/23/2016	10:14 AM	19.46	19.47	19.45	19.46	16193
5/23/2016	10:15 AM	19.45	19.4692	19.45	19.4692	5600
5/23/2016	10:16 AM	19.46	19.47	19.445	19.445	12800
5/23/2016	10:17 AM	19.46	19.46	19.45	19.45	7250
5/23/2016	10:18 AM	19.4432	19.47	19.44	19.47	1350
5/23/2016	10:19 AM	19.46	19.4634	19.447	19.447	5850
5/23/2016	10:20 AM	19.42	19.465	19.42	19.44	32375
5/23/2016	10:21 AM	19.3542	19.41	19.35	19.405	44915
5/23/2016	10:22 AM	19.39	19.4	19.36	19.36	5705
5/23/2016	10:23 AM	19.4	19.41	19.3934	19.3934	1300
5/23/2016	10:24 AM	19.4001	19.42	19.4	19.4	3196
5/23/2016	10:25 AM	19.4096	19.41	19.4	19.41	7400
5/23/2016	10:26 AM	19.41	19.41	19.38	19.39	10229
5/23/2016	10:27 AM	19.4399	19.44	19.41	19.41	16895
5/23/2016	10:28 AM	19.43	19.44	19.43	19.4301	1200
5/23/2016	10:29 AM	19.44	19.44	19.415	19.4267	4317
5/23/2016	10:30 AM	19.445	19.445	19.43	19.44	8371
5/23/2016	10:31 AM	19.45	19.455	19.42	19.44	16321
5/23/2016	10:32 AM	19.43	19.45	19.4274	19.45	15100
5/23/2016	10:33 AM	19.43	19.445	19.43	19.44	4467
5/23/2016	10:34 AM	19.41	19.43	19.4	19.43	10370
5/23/2016	10:35 AM	19.37	19.41	19.37	19.41	10821
5/23/2016	10:36 AM	19.41	19.41	19.38	19.38	3600
5/23/2016	10:37 AM	19.4001	19.4001	19.3801	19.39	3150
5/23/2016	10:38 AM	19.4	19.4062	19.3801	19.4	4900
5/23/2016	10:39 AM	19.38	19.39	19.38	19.39	4003
5/23/2016	10:40 AM	19.41	19.41	19.38	19.3801	10191
5/23/2016	10:41 AM	19.41	19.41	19.4	19.405	6783
5/23/2016	10:42 AM	19.459	19.459	19.42	19.42	10576
5/23/2016	10:43 AM	19.4775	19.4899	19.45	19.45	28727
5/23/2016	10:44 AM	19.48	19.49	19.4568	19.47	10944
5/23/2016	10:45 AM	19.47	19.4862	19.47	19.4862	8100
5/23/2016	10:46 AM	19.4693	19.48	19.46	19.47	5500
5/23/2016	10:47 AM	19.46	19.47	19.46	19.47	1818
5/23/2016	10:48 AM	19.49	19.49	19.4762	19.4762	10053
5/23/2016	10:49 AM	19.49	19.49	19.475	19.48	6400
5/23/2016	10:50 AM	19.48	19.4935	19.48	19.49	34700
5/23/2016	10:51 AM	19.51	19.51	19.49	19.49	15503
5/23/2016	10:52 AM	19.52	19.53	19.5199	19.52	8491
5/23/2016	10:53 AM	19.5199	19.52	19.51	19.52	6900
5/23/2016	10:54 AM	19.4916	19.5165	19.4916	19.51	6842
5/23/2016	10:55 AM	19.51	19.52	19.51	19.51	15145
5/23/2016	10:56 AM	19.54	19.54	19.51	19.51	4050
5/23/2016	10:57 AM	19.53	19.54	19.53	19.54	7680
5/23/2016	10:58 AM	19.52	19.53	19.52	19.53	6100
5/23/2016	10:59 AM	19.51	19.53	19.51	19.53	5200
5/23/2016	11:00 AM	19.52	19.52	19.51	19.5107	15952
5/23/2016	11:01 AM	19.52	19.53	19.515	19.52	6229
5/23/2016	11:02 AM	19.51	19.51	19.51	19.51	356
5/23/2016	11:03 AM	19.49	19.5	19.48	19.5	16000
5/23/2016	11:04 AM	19.498	19.498	19.49	19.49	8235
5/23/2016	11:05 AM	19.49	19.4993	19.48	19.49	10500
5/23/2016	11:06 AM	19.47	19.47	19.47	19.47	3700
5/23/2016	11:07 AM	19.45	19.46	19.45	19.4567	1650
5/23/2016	11:08 AM	19.46	19.47	19.4568	19.465	7200
5/23/2016	11:09 AM	19.46	19.46	19.4501	19.4568	38947
5/23/2016	11:10 AM	19.42	19.46	19.4168	19.4568	15047
5/23/2016	11:11 AM	19.42	19.42	19.414	19.42	5650
5/23/2016	11:12 AM	19.44	19.44	19.43	19.43	1600
5/23/2016	11:13 AM	19.44	19.449	19.44	19.44	1030
5/23/2016	11:14 AM	19.45	19.45	19.44	19.44	1950
5/23/2016	11:15 AM	19.44	19.45	19.4205	19.45	8755
5/23/2016	11:16 AM	19.4404	19.45	19.43	19.43	17000
5/23/2016	11:17 AM	19.44	19.45	19.44	19.445	2300
5/23/2016	11:18 AM	19.45	19.45	19.44	19.44	3300
5/23/2016	11:19 AM	19.47	19.47	19.45	19.45	18516
5/23/2016	11:20 AM	19.49	19.4907	19.47	19.47	4200
5/23/2016	11:21 AM	19.47	19.4865	19.47	19.4865	10890
5/23/2016	11:22 AM	19.4799	19.48	19.4799	19.48	2614
5/23/2016	11:23 AM	19.46	19.47	19.45	19.47	6120
5/23/2016	11:24 AM	19.4601	19.469	19.45	19.465	2635
5/23/2016	11:25 AM	19.45	19.4782	19.45	19.47	20782
5/23/2016	11:26 AM	19.48	19.48	19.46	19.46	4720
5/23/2016	11:27 AM	19.48	19.4962	19.48	19.4962	2600
5/23/2016	11:28 AM	19.48	19.4993	19.48	19.49	21600
5/23/2016	11:29 AM	19.49	19.49	19.49	19.49	1900
5/23/2016	11:30 AM	19.45	19.47	19.45	19.47	14588
5/23/2016	11:31 AM	19.469	19.469	19.45	19.4578	6911
5/23/2016	11:32 AM	19.5	19.5	19.4501	19.46	17873
5/23/2016	11:33 AM	19.48	19.51	19.48	19.51	11620
5/23/2016	11:34 AM	19.5031	19.5031	19.48	19.48	1557
5/23/2016	11:35 AM	19.55	19.55	19.52	19.52	5508
5/23/2016	11:36 AM	19.56	19.56	19.54	19.555	20200
5/23/2016	11:37 AM	19.5465	19.57	19.5465	19.57	1338
5/23/2016	11:38 AM	19.57	19.57	19.55	19.55	6125
5/23/2016	11:39 AM	19.59	19.59	19.57	19.58	7616
5/23/2016	11:40 AM	19.5958	19.5958	19.59	19.59	7500
5/23/2016	11:41 AM	19.59	19.605	19.59	19.6	9031
5/23/2016	11:42 AM	19.5635	19.59	19.55	19.59	7800
5/23/2016	11:43 AM	19.58	19.58	19.57	19.57	4900
5/23/2016	11:44 AM	19.57	19.5799	19.57	19.575	1300
5/23/2016	11:45 AM	19.571	19.58	19.571	19.58	1151
5/23/2016	11:46 AM	19.57	19.5801	19.57	19.58	4800
5/23/2016	11:47 AM	19.58	19.58	19.57	19.57	15525
5/23/2016	11:48 AM	19.5501	19.5799	19.5501	19.5799	9855
5/23/2016	11:49 AM	19.55	19.56	19.55	19.55	6301
5/23/2016	11:50 AM	19.56	19.56	19.56	19.56	700
5/23/2016	11:51 AM	19.57	19.575	19.55	19.55	2198
5/23/2016	11:52 AM	19.6	19.6	19.57	19.57	5727
5/23/2016	11:53 AM	19.5899	19.606	19.5899	19.606	5085
5/23/2016	11:54 AM	19.59	19.59	19.5863	19.5863	2980
5/23/2016	11:55 AM	19.58	19.59	19.58	19.59	5461
5/23/2016	11:56 AM	19.57	19.575	19.56	19.56	2485
5/23/2016	11:57 AM	19.58	19.58	19.56	19.56	6300
5/23/2016	11:58 AM	19.58	19.59	19.57	19.59	6660
5/23/2016	11:59 AM	19.5775	19.5775	19.5775	19.5775	100
5/23/2016	12:01 PM	19.579	19.59	19.579	19.58	2800
5/23/2016	12:02 PM	19.58	19.59	19.579	19.58	6059
5/23/2016	12:03 PM	19.5539	19.5801	19.55	19.58	7650
5/23/2016	12:04 PM	19.57	19.57	19.56	19.56	2900
5/23/2016	12:05 PM	19.551	19.5615	19.55	19.56	27620
5/23/2016	12:06 PM	19.545	19.545	19.545	19.545	100
5/23/2016	12:07 PM	19.55	19.55	19.54	19.5401	11111
5/23/2016	12:08 PM	19.5466	19.55	19.5466	19.55	1469
5/23/2016	12:09 PM	19.56	19.56	19.54	19.545	4739
5/23/2016	12:10 PM	19.5701	19.58	19.5601	19.5601	2729
5/23/2016	12:11 PM	19.5795	19.59	19.57	19.58	4900
5/23/2016	12:12 PM	19.56	19.57	19.56	19.57	1500
5/23/2016	12:13 PM	19.57	19.57	19.57	19.57	1733
5/23/2016	12:14 PM	19.53	19.56	19.53	19.56	8450
5/23/2016	12:15 PM	19.555	19.555	19.53	19.53	2696
5/23/2016	12:16 PM	19.54	19.55	19.54	19.55	3900
5/23/2016	12:17 PM	19.54	19.54	19.54	19.54	400
5/23/2016	12:18 PM	19.535	19.54	19.535	19.54	1000
5/23/2016	12:19 PM	19.55	19.55	19.54	19.54	2307
5/23/2016	12:20 PM	19.55	19.55	19.55	19.55	600
5/23/2016	12:21 PM	19.54	19.54	19.5346	19.54	2700
5/23/2016	12:22 PM	19.54	19.5435	19.5301	19.54	5753
5/23/2016	12:23 PM	19.54	19.56	19.54	19.56	1810
5/23/2016	12:24 PM	19.54	19.54	19.54	19.54	1900
5/23/2016	12:25 PM	19.531	19.54	19.53	19.54	4583
5/23/2016	12:26 PM	19.53	19.53	19.5235	19.5235	1600
5/23/2016	12:27 PM	19.55	19.55	19.54	19.54	2400
5/23/2016	12:28 PM	19.5446	19.5446	19.53	19.54	2000
5/23/2016	12:29 PM	19.54	19.55	19.54	19.55	10422
5/23/2016	12:30 PM	19.53	19.535	19.53	19.53	2084
5/23/2016	12:31 PM	19.53	19.53	19.53	19.53	300
5/23/2016	12:32 PM	19.54	19.54	19.54	19.54	200
5/23/2016	12:33 PM	19.55	19.55	19.55	19.55	3500
5/23/2016	12:34 PM	19.54	19.5499	19.54	19.5499	1827
5/23/2016	12:35 PM	19.54	19.55	19.54	19.55	1600
5/23/2016	12:36 PM	19.55	19.55	19.55	19.55	300
5/23/2016	12:37 PM	19.55	19.55	19.5474	19.55	3300
5/23/2016	12:38 PM	19.56	19.56	19.5574	19.56	3600
5/23/2016	12:39 PM	19.5699	19.57	19.5589	19.5589	2800
5/23/2016	12:41 PM	19.565	19.58	19.56	19.58	17770
5/23/2016	12:42 PM	19.55	19.559	19.55	19.552	1200
5/23/2016	12:43 PM	19.53	19.5499	19.53	19.5499	2142
5/23/2016	12:44 PM	19.52	19.53	19.51	19.53	15700
5/23/2016	12:45 PM	19.51	19.53	19.51	19.52	10138
5/23/2016	12:46 PM	19.5	19.51	19.49	19.5	8719
5/23/2016	12:47 PM	19.51	19.52	19.51	19.51	1534
5/23/2016	12:48 PM	19.51	19.51	19.5025	19.5025	800
5/23/2016	12:49 PM	19.5099	19.51	19.5099	19.51	700
5/23/2016	12:50 PM	19.5	19.5	19.495	19.495	1802
5/23/2016	12:51 PM	19.51	19.51	19.51	19.51	800
5/23/2016	12:52 PM	19.5	19.51	19.5	19.5	3700
5/23/2016	12:53 PM	19.49	19.5	19.49	19.5	3484
5/23/2016	12:54 PM	19.5	19.5	19.5	19.5	2007
5/23/2016	12:55 PM	19.5	19.5	19.5	19.5	12768
5/23/2016	12:56 PM	19.49	19.495	19.48	19.49	9700
5/23/2016	12:57 PM	19.49	19.49	19.49	19.49	2500
5/23/2016	12:58 PM	19.51	19.52	19.5	19.5	17800
5/23/2016	12:59 PM	19.5	19.5	19.49	19.5	3200
5/23/2016	1:00 PM	19.5	19.5	19.5	19.5	1600
5/23/2016	1:01 PM	19.47	19.4834	19.47	19.4834	20000
5/23/2016	1:02 PM	19.48	19.48	19.47	19.47	2800
5/23/2016	1:03 PM	19.492	19.492	19.48	19.4808	2550
5/23/2016	1:04 PM	19.49	19.49	19.49	19.49	2311
5/23/2016	1:05 PM	19.51	19.51	19.49	19.49	9500
5/23/2016	1:06 PM	19.5	19.5	19.5	19.5	8592
5/23/2016	1:07 PM	19.49	19.5	19.49	19.5	7600
5/23/2016	1:08 PM	19.51	19.51	19.5	19.5	3991
5/23/2016	1:09 PM	19.504	19.51	19.504	19.51	2147
5/23/2016	1:10 PM	19.5099	19.5099	19.5099	19.5099	100
5/23/2016	1:11 PM	19.51	19.51	19.5005	19.5099	1524
5/23/2016	1:12 PM	19.51	19.51	19.51	19.51	1300
5/23/2016	1:13 PM	19.51	19.515	19.5	19.515	400
5/23/2016	1:14 PM	19.5	19.5	19.49	19.5	6900
5/23/2016	1:15 PM	19.48	19.49	19.48	19.49	600
5/23/2016	1:16 PM	19.49	19.49	19.48	19.48	3000
5/23/2016	1:17 PM	19.47	19.49	19.47	19.49	4190
5/23/2016	1:18 PM	19.47	19.485	19.47	19.48	3899
5/23/2016	1:19 PM	19.47	19.48	19.47	19.47	3212
5/23/2016	1:20 PM	19.49	19.495	19.48	19.48	4800
5/23/2016	1:21 PM	19.5	19.508	19.5	19.5	3926
5/23/2016	1:22 PM	19.5	19.5092	19.5	19.5	1700
5/23/2016	1:23 PM	19.5	19.51	19.49	19.495	8700
5/23/2016	1:24 PM	19.495	19.495	19.49	19.49	500
5/23/2016	1:25 PM	19.53	19.53	19.491	19.491	3230
5/23/2016	1:26 PM	19.51	19.53	19.51	19.53	2283
5/23/2016	1:27 PM	19.51	19.52	19.51	19.52	7818
5/23/2016	1:28 PM	19.5	19.51	19.5	19.51	3800
5/23/2016	1:29 PM	19.52	19.52	19.51	19.51	3408
5/23/2016	1:30 PM	19.53	19.53	19.5209	19.5209	5600
5/23/2016	1:31 PM	19.54	19.54	19.53	19.53	300
5/23/2016	1:32 PM	19.55	19.55	19.5466	19.5466	8550
5/23/2016	1:33 PM	19.57	19.57	19.55	19.55	5660
5/23/2016	1:34 PM	19.56	19.5699	19.56	19.5699	4660
5/23/2016	1:35 PM	19.55	19.56	19.55	19.56	6900
5/23/2016	1:36 PM	19.5658	19.5658	19.56	19.56	7000
5/23/2016	1:37 PM	19.58	19.58	19.57	19.57	10217
5/23/2016	1:38 PM	19.58	19.59	19.57	19.57	9060
5/23/2016	1:39 PM	19.58	19.585	19.57	19.58	3992
5/23/2016	1:40 PM	19.57	19.5866	19.57	19.58	26059
5/23/2016	1:41 PM	19.565	19.5711	19.56	19.5711	3325
5/23/2016	1:42 PM	19.56	19.56	19.5589	19.56	4542
5/23/2016	1:43 PM	19.57	19.57	19.56	19.56	19203
5/23/2016	1:44 PM	19.57	19.57	19.56	19.57	3901
5/23/2016	1:45 PM	19.57	19.57	19.56	19.56	13440
5/23/2016	1:46 PM	19.58	19.58	19.57	19.57	4926
5/23/2016	1:47 PM	19.58	19.58	19.58	19.58	5200
5/23/2016	1:48 PM	19.58	19.599	19.58	19.59	3050
5/23/2016	1:49 PM	19.58	19.584	19.58	19.584	900
5/23/2016	1:50 PM	19.59	19.59	19.57	19.57	1778
5/23/2016	1:51 PM	19.58	19.6	19.58	19.6	2200
5/23/2016	1:53 PM	19.58	19.58	19.58	19.58	1878
5/23/2016	1:54 PM	19.55	19.57	19.55	19.57	11007
5/23/2016	1:55 PM	19.54	19.55	19.54	19.55	881
5/23/2016	1:56 PM	19.53	19.53	19.51	19.52	7700
5/23/2016	1:57 PM	19.51	19.52	19.51	19.52	1424
5/23/2016	1:58 PM	19.52	19.52	19.52	19.52	2100
5/23/2016	1:59 PM	19.5262	19.5262	19.5199	19.5199	2500
5/23/2016	2:00 PM	19.54	19.54	19.53	19.53	3000
5/23/2016	2:01 PM	19.539	19.5499	19.5365	19.54	4100
5/23/2016	2:02 PM	19.54	19.54	19.53	19.53	1552
5/23/2016	2:03 PM	19.5335	19.5405	19.5335	19.54	1085
5/23/2016	2:04 PM	19.5499	19.5499	19.53	19.53	4094
5/23/2016	2:05 PM	19.54	19.54	19.5375	19.54	1600
5/23/2016	2:06 PM	19.54	19.54	19.54	19.54	300
5/23/2016	2:07 PM	19.5566	19.5566	19.55	19.55	2695
5/23/2016	2:10 PM	19.56	19.56	19.56	19.56	700
5/23/2016	2:11 PM	19.55	19.56	19.55	19.56	10583
5/23/2016	2:12 PM	19.55	19.55	19.55	19.55	1000
5/23/2016	2:13 PM	19.531	19.54	19.53	19.54	10900
5/23/2016	2:14 PM	19.53	19.535	19.53	19.535	3088
5/23/2016	2:15 PM	19.5201	19.5251	19.5201	19.5251	750
5/23/2016	2:16 PM	19.499	19.51	19.49	19.51	10900
5/23/2016	2:17 PM	19.49	19.49	19.48	19.49	14270
5/23/2016	2:18 PM	19.5	19.5	19.49	19.49	12630
5/23/2016	2:19 PM	19.5	19.5	19.5	19.5	2900
5/23/2016	2:20 PM	19.51	19.51	19.5	19.5	4700
5/23/2016	2:21 PM	19.51	19.51	19.51	19.51	200
5/23/2016	2:22 PM	19.49	19.5	19.49	19.5	1800
5/23/2016	2:25 PM	19.52	19.52	19.51	19.51	2200
5/23/2016	2:26 PM	19.53	19.53	19.51	19.5165	14135
5/23/2016	2:27 PM	19.549	19.55	19.53	19.53	5059
5/23/2016	2:28 PM	19.5	19.54	19.49	19.54	24154
5/23/2016	2:29 PM	19.49	19.49	19.48	19.49	7000
5/23/2016	2:30 PM	19.5	19.5	19.49	19.49	19300
5/23/2016	2:31 PM	19.49	19.5	19.488	19.5	3300
5/23/2016	2:32 PM	19.5	19.5	19.5	19.5	754
5/23/2016	2:33 PM	19.51	19.51	19.51	19.51	400
5/23/2016	2:34 PM	19.53	19.53	19.51	19.51	7274
5/23/2016	2:36 PM	19.51	19.51	19.5	19.5	7220
5/23/2016	2:37 PM	19.515	19.515	19.51	19.51	3600
5/23/2016	2:38 PM	19.51	19.51	19.5016	19.5016	300
5/23/2016	2:39 PM	19.51	19.51	19.51	19.51	300
5/23/2016	2:40 PM	19.516	19.516	19.51	19.51	585
5/23/2016	2:41 PM	19.516	19.52	19.516	19.52	2681
5/23/2016	2:42 PM	19.5	19.51	19.5	19.51	2200
5/23/2016	2:43 PM	19.4851	19.49	19.4834	19.49	2700
5/23/2016	2:44 PM	19.4966	19.4966	19.49	19.49	1300
5/23/2016	2:45 PM	19.49	19.5	19.49	19.49	4803
5/23/2016	2:46 PM	19.51	19.51	19.5	19.5	1600
5/23/2016	2:47 PM	19.53	19.53	19.515	19.52	2800
5/23/2016	2:48 PM	19.53	19.55	19.53	19.54	2900
5/23/2016	2:49 PM	19.52	19.53	19.52	19.53	1085
5/23/2016	2:50 PM	19.51	19.52	19.51	19.52	300
5/23/2016	2:51 PM	19.51	19.51	19.5	19.5	14575
5/23/2016	2:52 PM	19.5	19.51	19.5	19.51	1315
5/23/2016	2:53 PM	19.5058	19.507	19.5	19.5	5356
5/23/2016	2:54 PM	19.531	19.531	19.51	19.51	9900
5/23/2016	2:55 PM	19.53	19.53	19.53	19.53	300
5/23/2016	2:56 PM	19.52	19.5201	19.52	19.52	1800
5/23/2016	2:57 PM	19.54	19.54	19.53	19.53	24500
5/23/2016	2:58 PM	19.55	19.55	19.55	19.55	3700
5/23/2016	2:59 PM	19.56	19.56	19.5599	19.56	12800
5/23/2016	3:00 PM	19.56	19.5765	19.56	19.57	15700
5/23/2016	3:01 PM	19.54	19.56	19.53	19.56	46588
5/23/2016	3:02 PM	19.555	19.56	19.54	19.54	18695
5/23/2016	3:03 PM	19.57	19.57	19.5542	19.56	11600
5/23/2016	3:04 PM	19.58	19.58	19.57	19.57	9844
5/23/2016	3:05 PM	19.6	19.6	19.5862	19.5862	13100
5/23/2016	3:06 PM	19.58	19.6	19.58	19.6	26111
5/23/2016	3:07 PM	19.6	19.6	19.589	19.59	18285
5/23/2016	3:08 PM	19.59	19.5985	19.59	19.5985	6850
5/23/2016	3:09 PM	19.5781	19.6	19.57	19.6	6321
5/23/2016	3:10 PM	19.58	19.58	19.56	19.57	800
5/23/2016	3:11 PM	19.62	19.62	19.59	19.59	18398
5/23/2016	3:12 PM	19.6101	19.6299	19.61	19.619	23400
5/23/2016	3:13 PM	19.62	19.625	19.62	19.62	10610
5/23/2016	3:14 PM	19.6466	19.65	19.629	19.629	15955
5/23/2016	3:15 PM	19.6365	19.65	19.6201	19.65	17197
5/23/2016	3:16 PM	19.6389	19.645	19.63	19.637	12159
5/23/2016	3:17 PM	19.64	19.64	19.64	19.64	10139
5/23/2016	3:18 PM	19.6399	19.645	19.635	19.64	2810
5/23/2016	3:19 PM	19.64	19.64	19.63	19.6365	11446
5/23/2016	3:20 PM	19.65	19.66	19.64	19.64	15015
5/23/2016	3:21 PM	19.66	19.67	19.65	19.65	8541
5/23/2016	3:22 PM	19.66	19.67	19.65	19.66	13241
5/23/2016	3:23 PM	19.65	19.675	19.65	19.655	10242
5/23/2016	3:24 PM	19.65	19.655	19.65	19.65	10840
5/23/2016	3:25 PM	19.64	19.6499	19.64	19.64	29930
5/23/2016	3:26 PM	19.621	19.64	19.621	19.64	9334
5/23/2016	3:27 PM	19.6401	19.641	19.63	19.63	12274
5/23/2016	3:28 PM	19.63	19.65	19.63	19.65	8367
5/23/2016	3:29 PM	19.64	19.64	19.64	19.64	1259
5/23/2016	3:30 PM	19.65	19.65	19.64	19.64	10806
5/23/2016	3:31 PM	19.64	19.655	19.64	19.65	6213
5/23/2016	3:32 PM	19.6362	19.6362	19.6362	19.6362	1600
5/23/2016	3:33 PM	19.62	19.63	19.611	19.63	11700
5/23/2016	3:34 PM	19.61	19.615	19.605	19.6101	18479
5/23/2016	3:35 PM	19.6225	19.6225	19.61	19.61	10790
5/23/2016	3:36 PM	19.64	19.64	19.63	19.63	400
5/23/2016	3:37 PM	19.64	19.64	19.63	19.6399	4033
5/23/2016	3:38 PM	19.64	19.652	19.64	19.65	7933
5/23/2016	3:39 PM	19.65	19.66	19.64	19.65	16010
5/23/2016	3:40 PM	19.64	19.64	19.6301	19.64	5333
5/23/2016	3:41 PM	19.6499	19.66	19.6499	19.65	5864
5/23/2016	3:42 PM	19.64	19.64	19.64	19.64	3149
5/23/2016	3:43 PM	19.66	19.66	19.6516	19.653	8050
5/23/2016	3:44 PM	19.668	19.67	19.66	19.67	2873
5/23/2016	3:45 PM	19.65	19.67	19.65	19.67	13627
5/23/2016	3:46 PM	19.6765	19.68	19.65	19.65	8827
5/23/2016	3:47 PM	19.6799	19.69	19.67	19.68	18771
5/23/2016	3:48 PM	19.67	19.68	19.668	19.6773	10372
5/23/2016	3:49 PM	19.66	19.67	19.66	19.67	8239
5/23/2016	3:50 PM	19.67	19.67	19.66	19.66	30920
5/23/2016	3:51 PM	19.68	19.69	19.68	19.68	7522
5/23/2016	3:52 PM	19.69	19.69	19.68	19.69	13452
5/23/2016	3:53 PM	19.68	19.69	19.68	19.69	6500
5/23/2016	3:54 PM	19.69	19.69	19.68	19.68	9346
5/23/2016	3:55 PM	19.72	19.7201	19.687	19.689	44246
5/23/2016	3:56 PM	19.73	19.73	19.72	19.7295	13751
5/23/2016	3:57 PM	19.74	19.74	19.73	19.73	19821
5/23/2016	3:58 PM	19.74	19.74	19.73	19.74	31539
5/23/2016	3:59 PM	19.744	19.744	19.73	19.735	28513
5/23/2016	4:00 PM	19.73	19.75	19.72	19.74	57702
5/24/2016	9:31 AM	19.35	19.38	19.33	19.3711	22394
5/24/2016	9:32 AM	19.34	19.35	19.301	19.35	35615
5/24/2016	9:33 AM	19.36	19.369	19.33	19.34	56528
5/24/2016	9:34 AM	19.327	19.37	19.327	19.36	26786
5/24/2016	9:35 AM	19.29	19.32	19.27	19.32	67943
5/24/2016	9:36 AM	19.25	19.285	19.2438	19.285	35703
5/24/2016	9:37 AM	19.211	19.24	19.21	19.24	50339
5/24/2016	9:38 AM	19.18	19.22	19.16	19.2158	79418
5/24/2016	9:39 AM	19.1601	19.1801	19.15	19.18	37874
5/24/2016	9:40 AM	19.17	19.2	19.1526	19.1634	19766
5/24/2016	9:41 AM	19.18	19.18	19.1389	19.17	30267
5/24/2016	9:42 AM	19.208	19.209	19.177	19.177	18701
5/24/2016	9:43 AM	19.18	19.1999	19.17	19.19	42805
5/24/2016	9:44 AM	19.19	19.2	19.178	19.18	23500
5/24/2016	9:45 AM	19.18	19.19	19.1616	19.19	34512
5/24/2016	9:46 AM	19.1501	19.169	19.14	19.1601	60447
5/24/2016	9:47 AM	19.13	19.1579	19.1199	19.15	123140
5/24/2016	9:48 AM	19.15	19.17	19.13	19.1358	68778
5/24/2016	9:49 AM	19.12	19.14	19.119	19.14	60658
5/24/2016	9:50 AM	19.12	19.14	19.1	19.11	199326
5/24/2016	9:51 AM	19.07	19.11	19.07	19.11	85987
5/24/2016	9:52 AM	19.08	19.0899	19.06	19.079	33799
5/24/2016	9:53 AM	19.08	19.09	19.07	19.0863	18869
5/24/2016	9:54 AM	19.08	19.09	19.07	19.077	36731
5/24/2016	9:55 AM	19.055	19.089	19.05	19.08	23787
5/24/2016	9:56 AM	19.05	19.06	19.02	19.05	157076
5/24/2016	9:57 AM	19.075	19.075	19.05	19.0587	22517
5/24/2016	9:58 AM	19.069	19.08	19.06	19.08	20302
5/24/2016	9:59 AM	19.068	19.08	19.06	19.07	37600
5/24/2016	10:00 AM	19.05	19.09	19.04	19.069	76927
5/24/2016	10:01 AM	19.05	19.05	19.04	19.05	57083
5/24/2016	10:02 AM	19.06	19.0699	19.045	19.05	26187
5/24/2016	10:03 AM	19.01	19.06	18.9942	19.055	104081
5/24/2016	10:04 AM	19.01	19.023	18.99	19	26003
5/24/2016	10:05 AM	18.98	19.005	18.97	19	47000
5/24/2016	10:06 AM	18.9799	18.99	18.97	18.99	12250
5/24/2016	10:07 AM	18.945	18.9701	18.93	18.9701	82100
5/24/2016	10:08 AM	18.914	18.95	18.914	18.9421	78311
5/24/2016	10:09 AM	18.9307	18.94	18.9189	18.9189	27016
5/24/2016	10:10 AM	18.94	18.9496	18.9301	18.9301	18825
5/24/2016	10:11 AM	18.9485	18.95	18.9399	18.945	3131
5/24/2016	10:12 AM	18.9464	18.95	18.9331	18.9499	24127
5/24/2016	10:13 AM	18.92	18.94	18.91	18.94	13707
5/24/2016	10:14 AM	18.93	18.939	18.91	18.92	14697
5/24/2016	10:15 AM	18.948	18.9497	18.929	18.939	15052
5/24/2016	10:16 AM	18.92	18.9464	18.9199	18.94	5937
5/24/2016	10:17 AM	18.9099	18.919	18.8899	18.919	34755
5/24/2016	10:18 AM	18.91	18.9299	18.891	18.9	33483
5/24/2016	10:19 AM	18.89	18.9	18.88	18.9	21486
5/24/2016	10:20 AM	18.87	18.89	18.87	18.89	12586
5/24/2016	10:21 AM	18.8699	18.87	18.85	18.87	4784
5/24/2016	10:22 AM	18.8736	18.88	18.87	18.8705	12350
5/24/2016	10:23 AM	18.89	18.8901	18.88	18.88	11647
5/24/2016	10:24 AM	18.8875	18.89	18.8701	18.8847	30355
5/24/2016	10:25 AM	18.86	18.89	18.86	18.89	31607
5/24/2016	10:26 AM	18.87	18.87	18.84	18.86	18092
5/24/2016	10:27 AM	18.8501	18.863	18.85	18.86	6400
5/24/2016	10:28 AM	18.8488	18.86	18.8488	18.855	36996
5/24/2016	10:29 AM	18.84	18.85	18.8399	18.8499	8751
5/24/2016	10:30 AM	18.84	18.85	18.831	18.84	13865
5/24/2016	10:31 AM	18.82	18.84	18.82	18.835	28693
5/24/2016	10:32 AM	18.8167	18.8332	18.8103	18.83	28670
5/24/2016	10:33 AM	18.8108	18.82	18.8	18.82	37370
5/24/2016	10:34 AM	18.8101	18.8199	18.8101	18.8199	10225
5/24/2016	10:35 AM	18.8004	18.81	18.8	18.81	5575
5/24/2016	10:36 AM	18.79	18.8	18.781	18.8	85978
5/24/2016	10:37 AM	18.78	18.8	18.78	18.79	9793
5/24/2016	10:38 AM	18.771	18.78	18.74	18.7725	63291
5/24/2016	10:39 AM	18.7899	18.79	18.77	18.78	27991
5/24/2016	10:40 AM	18.79	18.79	18.78	18.79	9820
5/24/2016	10:41 AM	18.765	18.78	18.765	18.78	6916
5/24/2016	10:42 AM	18.76	18.77	18.7551	18.76	9500
5/24/2016	10:43 AM	18.779	18.78	18.73	18.75	25658
5/24/2016	10:44 AM	18.793	18.795	18.77	18.78	24250
5/24/2016	10:45 AM	18.7711	18.7964	18.77	18.7964	14819
5/24/2016	10:46 AM	18.769	18.78	18.767	18.7701	13785
5/24/2016	10:47 AM	18.74	18.78	18.74	18.78	19222
5/24/2016	10:48 AM	18.7486	18.7585	18.73	18.7399	17700
5/24/2016	10:49 AM	18.75	18.7564	18.74	18.75	6296
5/24/2016	10:50 AM	18.7599	18.7599	18.735	18.75	11115
5/24/2016	10:51 AM	18.745	18.7599	18.74	18.75	29930
5/24/2016	10:52 AM	18.7401	18.755	18.7401	18.755	19600
5/24/2016	10:53 AM	18.76	18.7611	18.7401	18.75	28273
5/24/2016	10:54 AM	18.76	18.79	18.76	18.779	26901
5/24/2016	10:55 AM	18.7599	18.7664	18.75	18.76	16800
5/24/2016	10:56 AM	18.76	18.76	18.75	18.76	17000
5/24/2016	10:57 AM	18.76	18.779	18.7595	18.779	9615
5/24/2016	10:58 AM	18.77	18.7799	18.76	18.765	12475
5/24/2016	10:59 AM	18.75	18.7701	18.75	18.77	21676
5/24/2016	11:00 AM	18.749	18.76	18.7465	18.76	18671
5/24/2016	11:01 AM	18.7364	18.7499	18.7302	18.74	23979
5/24/2016	11:02 AM	18.72	18.75	18.72	18.74	17838
5/24/2016	11:03 AM	18.7201	18.73	18.72	18.72	47066
5/24/2016	11:04 AM	18.72	18.73	18.71	18.7249	47288
5/24/2016	11:05 AM	18.72	18.72	18.7	18.7199	10026
5/24/2016	11:06 AM	18.7111	18.72	18.71	18.72	6250
5/24/2016	11:07 AM	18.72	18.72	18.71	18.71	3570
5/24/2016	11:08 AM	18.75	18.75	18.7193	18.72	25449
5/24/2016	11:09 AM	18.74	18.7499	18.74	18.74	19817
5/24/2016	11:10 AM	18.7401	18.7401	18.7385	18.74	11500
5/24/2016	11:11 AM	18.7465	18.76	18.7436	18.7438	21345
5/24/2016	11:12 AM	18.749	18.749	18.736	18.745	6100
5/24/2016	11:13 AM	18.7575	18.7575	18.74	18.7499	15500
5/24/2016	11:14 AM	18.765	18.77	18.74	18.75	38410
5/24/2016	11:15 AM	18.75	18.7661	18.75	18.76	20258
5/24/2016	11:16 AM	18.745	18.755	18.74	18.75	18800
5/24/2016	11:17 AM	18.72	18.74	18.72	18.74	38000
5/24/2016	11:18 AM	18.72	18.73	18.72	18.72	12932
5/24/2016	11:19 AM	18.7305	18.7305	18.72	18.725	6100
5/24/2016	11:20 AM	18.7295	18.7461	18.7295	18.74	22590
5/24/2016	11:21 AM	18.7105	18.73	18.7	18.72	13122
5/24/2016	11:22 AM	18.71	18.73	18.7089	18.7152	7550
5/24/2016	11:23 AM	18.7099	18.71	18.69	18.71	30123
5/24/2016	11:24 AM	18.7	18.71	18.7	18.7058	1600
5/24/2016	11:25 AM	18.71	18.72	18.71	18.71	5050
5/24/2016	11:26 AM	18.69	18.7158	18.69	18.71	17370
5/24/2016	11:27 AM	18.69	18.695	18.68	18.685	5810
5/24/2016	11:28 AM	18.6799	18.7	18.6799	18.7	8974
5/24/2016	11:29 AM	18.67	18.68	18.67	18.67	7609
5/24/2016	11:30 AM	18.6999	18.6999	18.66	18.66	11540
5/24/2016	11:31 AM	18.7	18.709	18.69	18.69	11650
5/24/2016	11:32 AM	18.7001	18.72	18.7	18.7036	31544
5/24/2016	11:33 AM	18.7099	18.7099	18.7	18.7099	4150
5/24/2016	11:34 AM	18.7	18.71	18.7	18.709	10704
5/24/2016	11:35 AM	18.714	18.72	18.705	18.705	17200
5/24/2016	11:36 AM	18.705	18.71	18.6978	18.71	7383
5/24/2016	11:37 AM	18.7	18.7064	18.69	18.7064	6950
5/24/2016	11:38 AM	18.7199	18.72	18.7101	18.7101	30675
5/24/2016	11:39 AM	18.711	18.72	18.711	18.72	30000
5/24/2016	11:40 AM	18.71	18.71	18.7062	18.7062	10700
5/24/2016	11:41 AM	18.72	18.72	18.7099	18.7099	20133
5/24/2016	11:42 AM	18.699	18.72	18.699	18.719	12000
5/24/2016	11:43 AM	18.71	18.71	18.6968	18.6968	3600
5/24/2016	11:44 AM	18.69	18.7	18.69	18.7	5651
5/24/2016	11:45 AM	18.71	18.71	18.71	18.71	3400
5/24/2016	11:46 AM	18.71	18.719	18.71	18.71	9700
5/24/2016	11:47 AM	18.69	18.7001	18.6862	18.7001	15971
5/24/2016	11:48 AM	18.68	18.69	18.68	18.69	600
5/24/2016	11:49 AM	18.68	18.694	18.68	18.6853	29651
5/24/2016	11:50 AM	18.6801	18.6801	18.6736	18.68	14706
5/24/2016	11:51 AM	18.6711	18.68	18.67	18.68	3466
5/24/2016	11:52 AM	18.668	18.67	18.66	18.67	18174
5/24/2016	11:53 AM	18.653	18.66	18.65	18.66	4200
5/24/2016	11:54 AM	18.66	18.66	18.65	18.6501	6725
5/24/2016	11:55 AM	18.631	18.66	18.63	18.66	50853
5/24/2016	11:56 AM	18.62	18.6464	18.62	18.631	17189
5/24/2016	11:57 AM	18.61	18.6299	18.61	18.6299	19448
5/24/2016	11:58 AM	18.6366	18.64	18.61	18.61	19205
5/24/2016	11:59 AM	18.624	18.636	18.62	18.633	5858
5/24/2016	12:00 PM	18.62	18.64	18.62	18.6215	7800
5/24/2016	12:01 PM	18.625	18.625	18.61	18.62	14328
5/24/2016	12:02 PM	18.63	18.639	18.6264	18.63	5975
5/24/2016	12:03 PM	18.621	18.63	18.621	18.63	5668
5/24/2016	12:04 PM	18.63	18.63	18.62	18.6264	26800
5/24/2016	12:05 PM	18.6399	18.6399	18.624	18.63	4250
5/24/2016	12:06 PM	18.64	18.64	18.63	18.63	25643
5/24/2016	12:07 PM	18.6566	18.6566	18.65	18.65	4752
5/24/2016	12:08 PM	18.6499	18.65	18.6436	18.65	2650
5/24/2016	12:09 PM	18.63	18.645	18.63	18.6401	5656
5/24/2016	12:10 PM	18.62	18.63	18.62	18.625	10100
5/24/2016	12:11 PM	18.6236	18.63	18.62	18.6237	1065
5/24/2016	12:12 PM	18.6363	18.64	18.63	18.63	3337
5/24/2016	12:13 PM	18.65	18.65	18.64	18.64	9700
5/24/2016	12:14 PM	18.6601	18.665	18.65	18.6567	12793
5/24/2016	12:15 PM	18.659	18.66	18.659	18.66	1700
5/24/2016	12:16 PM	18.66	18.665	18.6599	18.66	11500
5/24/2016	12:17 PM	18.66	18.67	18.66	18.6601	8200
5/24/2016	12:18 PM	18.68	18.68	18.6699	18.6699	11800
5/24/2016	12:19 PM	18.6764	18.68	18.675	18.68	2500
5/24/2016	12:20 PM	18.66	18.68	18.66	18.68	20110
5/24/2016	12:21 PM	18.67	18.67	18.67	18.67	400
5/24/2016	12:22 PM	18.66	18.67	18.65	18.67	9971
5/24/2016	12:23 PM	18.665	18.669	18.6501	18.6524	4737
5/24/2016	12:25 PM	18.6699	18.6699	18.66	18.664	22650
5/24/2016	12:26 PM	18.67	18.67	18.66	18.66	7900
5/24/2016	12:27 PM	18.68	18.69	18.68	18.68	15109
5/24/2016	12:28 PM	18.66	18.6799	18.66	18.6768	4758
5/24/2016	12:29 PM	18.6631	18.67	18.66	18.66	8763
5/24/2016	12:30 PM	18.67	18.67	18.66	18.669	3301
5/24/2016	12:31 PM	18.665	18.67	18.655	18.66	12225
5/24/2016	12:32 PM	18.66	18.66	18.66	18.66	3435
5/24/2016	12:33 PM	18.668	18.67	18.66	18.66	1602
5/24/2016	12:34 PM	18.66	18.671	18.66	18.664	3638
5/24/2016	12:35 PM	18.6699	18.68	18.6563	18.67	18970
5/24/2016	12:36 PM	18.67	18.675	18.668	18.67	1551
5/24/2016	12:37 PM	18.67	18.675	18.67	18.675	7059
5/24/2016	12:38 PM	18.6699	18.67	18.6637	18.6699	5829
5/24/2016	12:39 PM	18.66	18.675	18.66	18.67	7400
5/24/2016	12:40 PM	18.66	18.67	18.66	18.665	18341
5/24/2016	12:41 PM	18.6599	18.665	18.65	18.66	2400
5/24/2016	12:42 PM	18.65	18.654	18.65	18.65	41725
5/24/2016	12:43 PM	18.66	18.66	18.646	18.65	43841
5/24/2016	12:44 PM	18.6514	18.66	18.6514	18.66	1377
5/24/2016	12:45 PM	18.665	18.665	18.66	18.66	1900
5/24/2016	12:46 PM	18.65	18.665	18.65	18.665	8900
5/24/2016	12:47 PM	18.656	18.66	18.65	18.65	11045
5/24/2016	12:48 PM	18.66	18.66	18.66	18.66	1000
5/24/2016	12:49 PM	18.6501	18.6567	18.65	18.65	9420
5/24/2016	12:50 PM	18.657	18.6596	18.65	18.6596	1050
5/24/2016	12:51 PM	18.6567	18.6567	18.651	18.651	686
5/24/2016	12:53 PM	18.625	18.65	18.62	18.65	9483
5/24/2016	12:54 PM	18.6199	18.63	18.61	18.63	27025
5/24/2016	12:55 PM	18.6199	18.62	18.6162	18.62	10040
5/24/2016	12:56 PM	18.62	18.62	18.6101	18.6101	5548
5/24/2016	12:57 PM	18.61	18.628	18.61	18.628	3953
5/24/2016	12:58 PM	18.6199	18.6199	18.61	18.61	7868
5/24/2016	12:59 PM	18.61	18.6263	18.61	18.62	9858
5/24/2016	1:00 PM	18.59	18.61	18.59	18.61	64010
5/24/2016	1:01 PM	18.5999	18.5999	18.58	18.59	19977
5/24/2016	1:02 PM	18.59	18.59	18.5801	18.59	3500
5/24/2016	1:03 PM	18.58	18.599	18.58	18.589	26394
5/24/2016	1:04 PM	18.571	18.5799	18.56	18.5734	35900
5/24/2016	1:05 PM	18.5775	18.5869	18.57	18.58	18600
5/24/2016	1:06 PM	18.59	18.59	18.57	18.5775	10750
5/24/2016	1:07 PM	18.59	18.59	18.57	18.585	13410
5/24/2016	1:08 PM	18.6	18.6	18.59	18.59	7720
5/24/2016	1:09 PM	18.6	18.6	18.5866	18.5999	13814
5/24/2016	1:10 PM	18.6	18.609	18.596	18.609	3200
5/24/2016	1:11 PM	18.5901	18.6095	18.585	18.6095	15305
5/24/2016	1:12 PM	18.58	18.59	18.57	18.59	13464
5/24/2016	1:13 PM	18.57	18.57	18.57	18.57	2999
5/24/2016	1:14 PM	18.5699	18.5699	18.5699	18.5699	200
5/24/2016	1:15 PM	18.588	18.588	18.57	18.57	6180
5/24/2016	1:16 PM	18.58	18.586	18.5735	18.586	4500
5/24/2016	1:17 PM	18.58	18.58	18.57	18.575	800
5/24/2016	1:18 PM	18.59	18.59	18.579	18.579	4660
5/24/2016	1:19 PM	18.59	18.6	18.59	18.599	12537
5/24/2016	1:20 PM	18.609	18.609	18.6	18.605	10539
5/24/2016	1:21 PM	18.6163	18.62	18.6033	18.6033	11116
5/24/2016	1:22 PM	18.6	18.61	18.6	18.6	3829
5/24/2016	1:23 PM	18.5974	18.6099	18.597	18.6099	11740
5/24/2016	1:24 PM	18.61	18.61	18.6	18.6	1010
5/24/2016	1:25 PM	18.6	18.6099	18.6	18.6	9776
5/24/2016	1:26 PM	18.5999	18.6	18.5948	18.6	6120
5/24/2016	1:27 PM	18.61	18.615	18.61	18.61	2700
5/24/2016	1:28 PM	18.6174	18.6174	18.608	18.608	1120
5/24/2016	1:29 PM	18.5999	18.61	18.5905	18.61	17275
5/24/2016	1:30 PM	18.5992	18.6099	18.5934	18.5966	15111
5/24/2016	1:31 PM	18.605	18.605	18.5974	18.6	2950
5/24/2016	1:32 PM	18.5999	18.6	18.59	18.6	22460
5/24/2016	1:33 PM	18.58	18.59	18.58	18.59	24910
5/24/2016	1:34 PM	18.575	18.58	18.57	18.575	7150
5/24/2016	1:35 PM	18.62	18.62	18.58	18.58	63873
5/24/2016	1:36 PM	18.62	18.6263	18.62	18.625	3026
5/24/2016	1:37 PM	18.62	18.635	18.61	18.6262	42865
5/24/2016	1:38 PM	18.62	18.62	18.62	18.62	3200
5/24/2016	1:39 PM	18.635	18.6372	18.621	18.625	14645
5/24/2016	1:40 PM	18.64	18.64	18.6334	18.635	1800
5/24/2016	1:41 PM	18.635	18.64	18.63	18.6375	12670
5/24/2016	1:42 PM	18.62	18.635	18.6	18.635	48401
5/24/2016	1:43 PM	18.64	18.64	18.62	18.62	4625
5/24/2016	1:44 PM	18.634	18.64	18.6307	18.64	5742
5/24/2016	1:45 PM	18.6285	18.65	18.625	18.64	63257
5/24/2016	1:46 PM	18.6441	18.65	18.64	18.64	75600
5/24/2016	1:47 PM	18.64	18.65	18.64	18.6469	12522
5/24/2016	1:48 PM	18.63	18.63	18.6237	18.63	5577
5/24/2016	1:49 PM	18.63	18.6399	18.62	18.63	6100
5/24/2016	1:50 PM	18.605	18.6267	18.6	18.6267	21659
5/24/2016	1:51 PM	18.6	18.605	18.59	18.605	24850
5/24/2016	1:52 PM	18.599	18.599	18.5963	18.5989	2500
5/24/2016	1:53 PM	18.6	18.6099	18.6	18.6	3750
5/24/2016	1:54 PM	18.59	18.6	18.5899	18.6	32608
5/24/2016	1:55 PM	18.61	18.61	18.591	18.591	5348
5/24/2016	1:56 PM	18.62	18.62	18.6137	18.6137	1926
5/24/2016	1:57 PM	18.5999	18.61	18.59	18.61	3654
5/24/2016	1:58 PM	18.6	18.6	18.6	18.6	1273
5/24/2016	1:59 PM	18.591	18.6033	18.591	18.6	7600
5/24/2016	2:00 PM	18.5934	18.6	18.59	18.6	15834
5/24/2016	2:01 PM	18.6	18.6	18.6	18.6	23826
5/24/2016	2:02 PM	18.5967	18.6095	18.5967	18.6	2373
5/24/2016	2:03 PM	18.5963	18.5963	18.5963	18.5963	1000
5/24/2016	2:04 PM	18.5999	18.6	18.5999	18.6	3100
5/24/2016	2:05 PM	18.59	18.5999	18.5801	18.59	18378
5/24/2016	2:06 PM	18.58	18.59	18.58	18.59	9871
5/24/2016	2:07 PM	18.587	18.587	18.57	18.57	7150
5/24/2016	2:08 PM	18.6	18.6	18.5862	18.59	4100
5/24/2016	2:09 PM	18.62	18.62	18.6	18.6	1489
5/24/2016	2:10 PM	18.6	18.61	18.6	18.61	21199
5/24/2016	2:11 PM	18.6	18.6	18.6	18.6	2500
5/24/2016	2:12 PM	18.59	18.595	18.59	18.595	2615
5/24/2016	2:13 PM	18.5501	18.59	18.55	18.59	59087
5/24/2016	2:14 PM	18.54	18.5567	18.54	18.5567	18114
5/24/2016	2:15 PM	18.531	18.531	18.52	18.53	21244
5/24/2016	2:16 PM	18.54	18.5499	18.5301	18.5334	20305
5/24/2016	2:17 PM	18.54	18.54	18.53	18.54	6351
5/24/2016	2:18 PM	18.53	18.54	18.53	18.5301	9144
5/24/2016	2:19 PM	18.5499	18.5499	18.54	18.54	3500
5/24/2016	2:20 PM	18.5401	18.5477	18.54	18.54	29200
5/24/2016	2:21 PM	18.57	18.57	18.54	18.54	26200
5/24/2016	2:22 PM	18.5756	18.5756	18.56	18.56	800
5/24/2016	2:23 PM	18.569	18.57	18.56	18.57	3600
5/24/2016	2:24 PM	18.55	18.5599	18.55	18.5599	10900
5/24/2016	2:25 PM	18.55	18.555	18.55	18.55	2175
5/24/2016	2:26 PM	18.54	18.56	18.54	18.56	3216
5/24/2016	2:27 PM	18.55	18.55	18.54	18.5492	7389
5/24/2016	2:28 PM	18.57	18.57	18.5401	18.55	36744
5/24/2016	2:29 PM	18.57	18.57	18.5575	18.56	24836
5/24/2016	2:30 PM	18.58	18.585	18.5763	18.5763	5280
5/24/2016	2:31 PM	18.5856	18.5856	18.575	18.575	2000
5/24/2016	2:32 PM	18.57	18.585	18.57	18.58	11445
5/24/2016	2:33 PM	18.57	18.57	18.57	18.57	1600
5/24/2016	2:34 PM	18.555	18.5706	18.555	18.5706	12600
5/24/2016	2:35 PM	18.56	18.56	18.55	18.56	3500
5/24/2016	2:37 PM	18.57	18.57	18.57	18.57	1798
5/24/2016	2:38 PM	18.59	18.59	18.579	18.58	3657
5/24/2016	2:39 PM	18.5899	18.59	18.5899	18.59	2800
5/24/2016	2:40 PM	18.59	18.5963	18.5889	18.5889	5150
5/24/2016	2:41 PM	18.58	18.59	18.58	18.59	3327
5/24/2016	2:42 PM	18.5699	18.57	18.565	18.5666	3450
5/24/2016	2:43 PM	18.57	18.5799	18.56	18.56	10201
5/24/2016	2:44 PM	18.56	18.57	18.56	18.57	1910
5/24/2016	2:45 PM	18.58	18.586	18.58	18.586	400
5/24/2016	2:46 PM	18.58	18.59	18.58	18.59	1360
5/24/2016	2:47 PM	18.58	18.58	18.5799	18.5799	600
5/24/2016	2:48 PM	18.575	18.5862	18.57	18.58	3697
5/24/2016	2:49 PM	18.5405	18.57	18.5405	18.57	7706
5/24/2016	2:50 PM	18.55	18.55	18.55	18.55	100
5/24/2016	2:51 PM	18.5201	18.55	18.5201	18.5463	12506
5/24/2016	2:52 PM	18.53	18.53	18.51	18.52	19959
5/24/2016	2:53 PM	18.54	18.54	18.5201	18.5201	5411
5/24/2016	2:54 PM	18.54	18.54	18.54	18.54	3000
5/24/2016	2:55 PM	18.5599	18.5599	18.5468	18.55	2100
5/24/2016	2:56 PM	18.5311	18.54	18.53	18.54	645
5/24/2016	2:57 PM	18.5267	18.53	18.5267	18.53	5403
5/24/2016	2:58 PM	18.529	18.535	18.52	18.53	4250
5/24/2016	2:59 PM	18.5463	18.549	18.525	18.525	2025
5/24/2016	3:00 PM	18.559	18.559	18.54	18.54	1200
5/24/2016	3:01 PM	18.546	18.5511	18.546	18.5511	1727
5/24/2016	3:02 PM	18.5475	18.55	18.54	18.55	1250
5/24/2016	3:03 PM	18.5385	18.5499	18.5385	18.5499	47180
5/24/2016	3:04 PM	18.54	18.55	18.54	18.54	4172
5/24/2016	3:05 PM	18.55	18.55	18.54	18.55	11355
5/24/2016	3:06 PM	18.55	18.5558	18.5458	18.55	10900
5/24/2016	3:07 PM	18.56	18.56	18.55	18.55	16614
5/24/2016	3:08 PM	18.566	18.566	18.55	18.5501	11640
5/24/2016	3:09 PM	18.5711	18.5711	18.565	18.57	23500
5/24/2016	3:10 PM	18.57	18.5799	18.57	18.57	3210
5/24/2016	3:11 PM	18.55	18.56	18.5489	18.56	13130
5/24/2016	3:12 PM	18.56	18.563	18.55	18.56	4748
5/24/2016	3:13 PM	18.5363	18.55	18.5363	18.54	27500
5/24/2016	3:14 PM	18.5404	18.55	18.5307	18.5389	20607
5/24/2016	3:15 PM	18.54	18.555	18.54	18.542	6100
5/24/2016	3:16 PM	18.54	18.55	18.53	18.53	12325
5/24/2016	3:17 PM	18.5	18.53	18.5	18.53	39750
5/24/2016	3:18 PM	18.5	18.51	18.4999	18.5066	57614
5/24/2016	3:19 PM	18.499	18.509	18.49	18.5	16885
5/24/2016	3:20 PM	18.5	18.5099	18.49	18.5	26950
5/24/2016	3:21 PM	18.5104	18.5145	18.5	18.5	29564
5/24/2016	3:22 PM	18.51	18.52	18.5	18.52	63352
5/24/2016	3:23 PM	18.49	18.5	18.49	18.5	8605
5/24/2016	3:24 PM	18.461	18.49	18.46	18.49	39723
5/24/2016	3:25 PM	18.465	18.47	18.4537	18.47	64061
5/24/2016	3:26 PM	18.456	18.47	18.45	18.46	16623
5/24/2016	3:27 PM	18.4637	18.4637	18.45	18.45	16262
5/24/2016	3:28 PM	18.47	18.511	18.46	18.46	135136
5/24/2016	3:29 PM	18.48	18.49	18.4699	18.47	12401
5/24/2016	3:30 PM	18.49	18.4901	18.48	18.49	11200
5/24/2016	3:31 PM	18.4985	18.4985	18.47	18.49	7279
5/24/2016	3:32 PM	18.5197	18.52	18.5	18.5	7000
5/24/2016	3:33 PM	18.53	18.53	18.51	18.52	9613
5/24/2016	3:34 PM	18.509	18.52	18.509	18.52	2405
5/24/2016	3:35 PM	18.53	18.53	18.506	18.51	18570
5/24/2016	3:36 PM	18.52	18.5288	18.52	18.52	10607
5/24/2016	3:37 PM	18.52	18.53	18.52	18.529	9050
5/24/2016	3:38 PM	18.53	18.55	18.53	18.53	40889
5/24/2016	3:39 PM	18.51	18.525	18.51	18.525	7724
5/24/2016	3:40 PM	18.51	18.5188	18.5	18.51	8006
5/24/2016	3:41 PM	18.51	18.5237	18.51	18.517	20019
5/24/2016	3:42 PM	18.51	18.51	18.49	18.51	43368
5/24/2016	3:43 PM	18.51	18.53	18.51	18.51	47943
5/24/2016	3:44 PM	18.48	18.51	18.48	18.51	8052
5/24/2016	3:45 PM	18.509	18.51	18.487	18.487	19803
5/24/2016	3:46 PM	18.52	18.52	18.5	18.505	20807
5/24/2016	3:47 PM	18.505	18.5126	18.5001	18.5126	4850
5/24/2016	3:48 PM	18.505	18.5199	18.5	18.51	6080
5/24/2016	3:49 PM	18.5099	18.51	18.5	18.51	8741
5/24/2016	3:50 PM	18.5	18.51	18.49	18.5	24638
5/24/2016	3:51 PM	18.48	18.5	18.48	18.5	36939
5/24/2016	3:52 PM	18.475	18.49	18.47	18.48	18649
5/24/2016	3:53 PM	18.47	18.48	18.465	18.47	42602
5/24/2016	3:54 PM	18.48	18.48	18.4601	18.4601	41305
5/24/2016	3:55 PM	18.4807	18.4899	18.47	18.47	34238
5/24/2016	3:56 PM	18.4907	18.4999	18.48	18.4807	29126
5/24/2016	3:57 PM	18.49	18.5	18.49	18.495	43507
5/24/2016	3:58 PM	18.48	18.5	18.48	18.5	38628
5/24/2016	3:59 PM	18.5	18.5	18.48	18.485	45408
5/24/2016	4:00 PM	18.52	18.52	18.49	18.5	182262
5/25/2016	9:31 AM	18.3	18.3201	18.29	18.3	30392
5/25/2016	9:32 AM	18.3	18.32	18.29	18.3034	32719
5/25/2016	9:33 AM	18.2699	18.3025	18.2699	18.3007	41512
5/25/2016	9:34 AM	18.294	18.3	18.24	18.26	66458
5/25/2016	9:35 AM	18.3	18.3057	18.28	18.29	33935
5/25/2016	9:36 AM	18.3099	18.31	18.29	18.29	38836
5/25/2016	9:37 AM	18.31	18.32	18.2999	18.308	26532
5/25/2016	9:38 AM	18.319	18.3199	18.295	18.305	32384
5/25/2016	9:39 AM	18.3162	18.3162	18.29	18.31	32324
5/25/2016	9:40 AM	18.2701	18.31	18.2701	18.31	30593
5/25/2016	9:41 AM	18.34	18.34	18.28	18.28	30932
5/25/2016	9:42 AM	18.38	18.4	18.34	18.34	55667
5/25/2016	9:43 AM	18.39	18.4	18.38	18.3801	77432
5/25/2016	9:44 AM	18.31	18.38	18.31	18.38	27556
5/25/2016	9:45 AM	18.32	18.3375	18.2901	18.31	27471
5/25/2016	9:46 AM	18.355	18.3569	18.31	18.31	19610
5/25/2016	9:47 AM	18.3601	18.37	18.33	18.35	54706
5/25/2016	9:48 AM	18.35	18.3807	18.35	18.37	28410
5/25/2016	9:49 AM	18.35	18.3601	18.32	18.34	30811
5/25/2016	9:50 AM	18.32	18.3599	18.32	18.3485	63288
5/25/2016	9:51 AM	18.25	18.31	18.22	18.31	83971
5/25/2016	9:52 AM	18.24	18.2599	18.23	18.2559	22288
5/25/2016	9:53 AM	18.24	18.26	18.24	18.24	14965
5/25/2016	9:54 AM	18.22	18.247	18.22	18.2401	47547
5/25/2016	9:55 AM	18.2162	18.2244	18.2	18.2244	94436
5/25/2016	9:56 AM	18.2101	18.22	18.2068	18.21	28034
5/25/2016	9:57 AM	18.15	18.21	18.14	18.21	100976
5/25/2016	9:58 AM	18.17	18.1735	18.1562	18.1562	29805
5/25/2016	9:59 AM	18.17	18.18	18.15	18.17	18585
5/25/2016	10:00 AM	18.176	18.18	18.1434	18.16	26600
5/25/2016	10:01 AM	18.16	18.17	18.16	18.17	18246
5/25/2016	10:02 AM	18.16	18.17	18.15	18.1699	19809
5/25/2016	10:03 AM	18.1799	18.18	18.1515	18.1515	29098
5/25/2016	10:04 AM	18.18	18.1899	18.17	18.18	12012
5/25/2016	10:05 AM	18.19	18.19	18.1625	18.17	15361
5/25/2016	10:06 AM	18.19	18.2	18.18	18.19	35789
5/25/2016	10:07 AM	18.1599	18.185	18.1599	18.18	56021
5/25/2016	10:08 AM	18.1436	18.15	18.11	18.15	41991
5/25/2016	10:09 AM	18.15	18.1576	18.12	18.1501	22571
5/25/2016	10:10 AM	18.15	18.15	18.13	18.14	18469
5/25/2016	10:11 AM	18.1269	18.15	18.1115	18.15	13110
5/25/2016	10:12 AM	18.13	18.13	18.1217	18.1217	13707
5/25/2016	10:13 AM	18.1334	18.1499	18.13	18.14	10948
5/25/2016	10:14 AM	18.12	18.13	18.12	18.13	20424
5/25/2016	10:15 AM	18.1275	18.13	18.12	18.12	5589
5/25/2016	10:16 AM	18.11	18.13	18.1	18.13	77459
5/25/2016	10:17 AM	18.095	18.1162	18.09	18.115	76628
5/25/2016	10:18 AM	18.065	18.0999	18.06	18.0999	16620
5/25/2016	10:19 AM	18.08	18.08	18.062	18.069	11411
5/25/2016	10:20 AM	18.06	18.087	18.06	18.087	17660
5/25/2016	10:21 AM	18.095	18.1	18.0632	18.0632	45247
5/25/2016	10:22 AM	18.0999	18.1	18.09	18.1	19597
5/25/2016	10:23 AM	18.11	18.1136	18.1	18.1	10396
5/25/2016	10:24 AM	18.1201	18.1256	18.1	18.11	28361
5/25/2016	10:25 AM	18.125	18.13	18.12	18.12	3500
5/25/2016	10:26 AM	18.13	18.14	18.12	18.12	19090
5/25/2016	10:27 AM	18.1201	18.13	18.11	18.13	15151
5/25/2016	10:28 AM	18.14	18.15	18.13	18.13	13169
5/25/2016	10:29 AM	18.15	18.15	18.14	18.14	3799
5/25/2016	10:30 AM	18.15	18.1501	18.13	18.13	12700
5/25/2016	10:31 AM	18.1227	18.148	18.12	18.148	32480
5/25/2016	10:32 AM	18.17	18.17	18.14	18.14	7300
5/25/2016	10:33 AM	18.1701	18.1701	18.1599	18.16	12122
5/25/2016	10:34 AM	18.15	18.1701	18.1485	18.17	23390
5/25/2016	10:35 AM	18.16	18.1699	18.15	18.15	16150
5/25/2016	10:36 AM	18.16	18.17	18.1599	18.16	8300
5/25/2016	10:37 AM	18.17	18.17	18.14	18.16	17125
5/25/2016	10:38 AM	18.17	18.19	18.16	18.1695	50373
5/25/2016	10:39 AM	18.1665	18.18	18.1665	18.17	7018
5/25/2016	10:40 AM	18.17	18.17	18.1501	18.17	9935
5/25/2016	10:41 AM	18.13	18.17	18.13	18.17	10027
5/25/2016	10:42 AM	18.1492	18.15	18.14	18.14	26832
5/25/2016	10:43 AM	18.1299	18.15	18.125	18.1499	50080
5/25/2016	10:44 AM	18.13	18.1366	18.11	18.1261	59255
5/25/2016	10:45 AM	18.12	18.14	18.11	18.1309	65669
5/25/2016	10:46 AM	18.1199	18.1199	18.0901	18.11	35012
5/25/2016	10:47 AM	18.15	18.16	18.1199	18.1199	14680
5/25/2016	10:48 AM	18.13	18.1499	18.13	18.145	34228
5/25/2016	10:49 AM	18.1499	18.15	18.13	18.13	18393
5/25/2016	10:50 AM	18.15	18.16	18.15	18.15	6932
5/25/2016	10:51 AM	18.165	18.17	18.15	18.15	15560
5/25/2016	10:52 AM	18.16	18.18	18.16	18.17	15562
5/25/2016	10:53 AM	18.17	18.17	18.15	18.15	28857
5/25/2016	10:54 AM	18.16	18.18	18.1501	18.18	13279
5/25/2016	10:55 AM	18.15	18.16	18.15	18.1599	3500
5/25/2016	10:56 AM	18.15	18.16	18.15	18.1595	22575
5/25/2016	10:57 AM	18.14	18.1601	18.135	18.16	20700
5/25/2016	10:58 AM	18.1199	18.15	18.11	18.15	53468
5/25/2016	10:59 AM	18.1095	18.1099	18.092	18.1	9000
5/25/2016	11:00 AM	18.1287	18.147	18.11	18.11	9440
5/25/2016	11:01 AM	18.12	18.14	18.11	18.13	26646
5/25/2016	11:02 AM	18.0999	18.11	18.08	18.11	19618
5/25/2016	11:03 AM	18.09	18.1075	18.09	18.0999	9110
5/25/2016	11:04 AM	18.0901	18.1	18.08	18.0891	19306
5/25/2016	11:05 AM	18.09	18.09	18.0899	18.09	6400
5/25/2016	11:06 AM	18.09	18.1097	18.09	18.094	12855
5/25/2016	11:07 AM	18.1	18.1	18.07	18.0895	21814
5/25/2016	11:08 AM	18.11	18.11	18.1	18.11	16600
5/25/2016	11:09 AM	18.1499	18.1499	18.11	18.11	46731
5/25/2016	11:10 AM	18.14	18.15	18.14	18.1499	4600
5/25/2016	11:11 AM	18.16	18.1634	18.1399	18.14	8962
5/25/2016	11:12 AM	18.16	18.17	18.15	18.16	37022
5/25/2016	11:13 AM	18.17	18.18	18.15	18.15	9190
5/25/2016	11:14 AM	18.19	18.19	18.1734	18.177	10750
5/25/2016	11:15 AM	18.21	18.22	18.2	18.2	26829
5/25/2016	11:16 AM	18.18	18.21	18.18	18.2	50097
5/25/2016	11:17 AM	18.16	18.175	18.16	18.175	3990
5/25/2016	11:18 AM	18.17	18.17	18.16	18.169	6905
5/25/2016	11:19 AM	18.17	18.185	18.16	18.1834	9121
5/25/2016	11:20 AM	18.19	18.191	18.16	18.16	10960
5/25/2016	11:21 AM	18.2	18.2037	18.19	18.195	30441
5/25/2016	11:22 AM	18.22	18.23	18.21	18.21	11641
5/25/2016	11:23 AM	18.2066	18.22	18.2066	18.22	3800
5/25/2016	11:24 AM	18.21	18.2299	18.21	18.21	26600
5/25/2016	11:25 AM	18.215	18.22	18.2066	18.2066	7300
5/25/2016	11:26 AM	18.22	18.22	18.21	18.2195	16900
5/25/2016	11:27 AM	18.22	18.22	18.22	18.22	390
5/25/2016	11:28 AM	18.2001	18.2161	18.2	18.21	4900
5/25/2016	11:29 AM	18.216	18.22	18.2	18.2	5505
5/25/2016	11:30 AM	18.205	18.22	18.205	18.22	2200
5/25/2016	11:31 AM	18.2	18.21	18.2	18.21	2800
5/25/2016	11:32 AM	18.22	18.22	18.2	18.2	8400
5/25/2016	11:33 AM	18.2162	18.2162	18.205	18.21	2300
5/25/2016	11:34 AM	18.21	18.22	18.21	18.22	1500
5/25/2016	11:35 AM	18.1866	18.2	18.1835	18.2	7450
5/25/2016	11:36 AM	18.16	18.19	18.16	18.19	6604
5/25/2016	11:37 AM	18.18	18.18	18.18	18.18	1000
5/25/2016	11:38 AM	18.19	18.2	18.19	18.19	1800
5/25/2016	11:39 AM	18.19	18.195	18.18	18.19	13491
5/25/2016	11:40 AM	18.2	18.2199	18.1895	18.1895	7991
5/25/2016	11:41 AM	18.21	18.21	18.2099	18.2099	2100
5/25/2016	11:42 AM	18.21	18.22	18.21	18.21	4900
5/25/2016	11:43 AM	18.22	18.22	18.21	18.21	1250
5/25/2016	11:44 AM	18.2	18.21	18.2	18.21	4116
5/25/2016	11:45 AM	18.19	18.2	18.19	18.2	12433
5/25/2016	11:46 AM	18.18	18.2	18.18	18.1999	10122
5/25/2016	11:47 AM	18.1764	18.18	18.17	18.18	1755
5/25/2016	11:48 AM	18.1725	18.1725	18.1574	18.16	10605
5/25/2016	11:49 AM	18.185	18.185	18.17	18.1701	7950
5/25/2016	11:50 AM	18.19	18.1905	18.1899	18.19	9682
5/25/2016	11:51 AM	18.2	18.2	18.2	18.2	5528
5/25/2016	11:52 AM	18.18	18.2	18.18	18.2	12477
5/25/2016	11:53 AM	18.2	18.2	18.19	18.19	5000
5/25/2016	11:54 AM	18.2	18.205	18.2	18.2	1200
5/25/2016	11:55 AM	18.2	18.21	18.2	18.21	6450
5/25/2016	11:56 AM	18.2	18.2	18.2	18.2	600
5/25/2016	11:57 AM	18.2	18.2001	18.19	18.2001	9782
5/25/2016	11:58 AM	18.18	18.205	18.18	18.205	14330
5/25/2016	11:59 AM	18.14	18.17	18.14	18.1674	10502
5/25/2016	12:00 PM	18.14	18.15	18.14	18.15	15807
5/25/2016	12:01 PM	18.14	18.15	18.14	18.14	13747
5/25/2016	12:02 PM	18.149	18.15	18.145	18.1499	2681
5/25/2016	12:03 PM	18.13	18.14	18.13	18.14	14964
5/25/2016	12:04 PM	18.1201	18.13	18.1201	18.13	7297
5/25/2016	12:05 PM	18.1237	18.14	18.1237	18.13	3612
5/25/2016	12:06 PM	18.13	18.14	18.13	18.13	2916
5/25/2016	12:07 PM	18.135	18.14	18.135	18.14	1600
5/25/2016	12:09 PM	18.136	18.14	18.129	18.13	3000
5/25/2016	12:10 PM	18.14	18.15	18.14	18.14	3500
5/25/2016	12:11 PM	18.14	18.15	18.14	18.1439	6338
5/25/2016	12:12 PM	18.13	18.14	18.13	18.14	3810
5/25/2016	12:13 PM	18.1264	18.1264	18.11	18.12	5100
5/25/2016	12:14 PM	18.12	18.13	18.12	18.12	38368
5/25/2016	12:15 PM	18.135	18.14	18.13	18.13	981
5/25/2016	12:16 PM	18.1299	18.14	18.1238	18.13	5555
5/25/2016	12:17 PM	18.13	18.13	18.13	18.13	5799
5/25/2016	12:18 PM	18.1399	18.1399	18.115	18.12	2567
5/25/2016	12:19 PM	18.13	18.14	18.13	18.135	2662
5/25/2016	12:20 PM	18.1562	18.1562	18.15	18.15	4800
5/25/2016	12:21 PM	18.161	18.161	18.16	18.16	4300
5/25/2016	12:22 PM	18.16	18.1635	18.16	18.16	2611
5/25/2016	12:23 PM	18.14	18.15	18.13	18.15	18850
5/25/2016	12:24 PM	18.13	18.14	18.13	18.14	1599
5/25/2016	12:25 PM	18.14	18.14	18.14	18.14	200
5/25/2016	12:26 PM	18.1499	18.15	18.14	18.145	4900
5/25/2016	12:27 PM	18.14	18.15	18.14	18.1493	10511
5/25/2016	12:28 PM	18.14	18.145	18.13	18.13	16380
5/25/2016	12:29 PM	18.15	18.15	18.1301	18.14	2700
5/25/2016	12:30 PM	18.14	18.15	18.14	18.15	3350
5/25/2016	12:31 PM	18.141	18.141	18.14	18.14	4100
5/25/2016	12:32 PM	18.145	18.15	18.145	18.15	5300
5/25/2016	12:33 PM	18.13	18.15	18.13	18.15	5411
5/25/2016	12:34 PM	18.1467	18.1499	18.14	18.14	6100
5/25/2016	12:35 PM	18.1499	18.15	18.1499	18.15	1100
5/25/2016	12:36 PM	18.15	18.15	18.14	18.14	3800
5/25/2016	12:37 PM	18.15	18.15	18.14	18.14	6946
5/25/2016	12:38 PM	18.15	18.155	18.1417	18.1517	17880
5/25/2016	12:39 PM	18.14	18.15	18.1366	18.15	25400
5/25/2016	12:40 PM	18.1299	18.145	18.1299	18.14	4356
5/25/2016	12:41 PM	18.13	18.13	18.12	18.12	4200
5/25/2016	12:42 PM	18.1299	18.137	18.1299	18.13	5500
5/25/2016	12:43 PM	18.1099	18.12	18.1	18.12	42230
5/25/2016	12:44 PM	18.12	18.12	18.1101	18.12	6779
5/25/2016	12:45 PM	18.1235	18.1235	18.12	18.12	1700
5/25/2016	12:46 PM	18.12	18.13	18.12	18.13	3233
5/25/2016	12:48 PM	18.1299	18.1299	18.12	18.12	300
5/25/2016	12:49 PM	18.12	18.1264	18.12	18.1264	5600
5/25/2016	12:50 PM	18.13	18.13	18.13	18.13	900
5/25/2016	12:51 PM	18.11	18.121	18.105	18.121	4670
5/25/2016	12:52 PM	18.11	18.1164	18.11	18.1164	3680
5/25/2016	12:53 PM	18.116	18.1199	18.1	18.1	13550
5/25/2016	12:54 PM	18.11	18.1199	18.11	18.1199	4900
5/25/2016	12:56 PM	18.11	18.12	18.1	18.12	3402
5/25/2016	12:57 PM	18.12	18.12	18.116	18.116	1500
5/25/2016	12:58 PM	18.1299	18.1299	18.12	18.12	1320
5/25/2016	12:59 PM	18.12	18.12	18.12	18.12	1000
5/25/2016	1:00 PM	18.1	18.11	18.1	18.11	4120
5/25/2016	1:01 PM	18.089	18.1	18.089	18.1	14470
5/25/2016	1:02 PM	18.05	18.08	18.05	18.08	23667
5/25/2016	1:03 PM	18.0275	18.05	18.02	18.05	65370
5/25/2016	1:04 PM	18	18.025	18	18.0201	107671
5/25/2016	1:05 PM	18.01	18.0199	18	18.0001	113762
5/25/2016	1:06 PM	17.99	18.0099	17.98	18.0099	70678
5/25/2016	1:07 PM	17.98	17.99	17.98	17.98	7034
5/25/2016	1:08 PM	17.98	17.98	17.97	17.97	8777
5/25/2016	1:09 PM	17.97	17.9899	17.97	17.984	24229
5/25/2016	1:10 PM	17.9899	17.9899	17.97	17.97	6771
5/25/2016	1:11 PM	17.98	17.99	17.98	17.98	6950
5/25/2016	1:12 PM	17.995	18	17.99	17.99	3187
5/25/2016	1:13 PM	18	18	17.9935	17.9962	3250
5/25/2016	1:14 PM	17.9999	18	17.99	17.998	4300
5/25/2016	1:15 PM	17.98	18	17.976	17.9901	17478
5/25/2016	1:16 PM	17.9837	17.9837	17.971	17.98	4107
5/25/2016	1:17 PM	17.99	17.99	17.98	17.9893	14140
5/25/2016	1:18 PM	17.99	17.99	17.98	17.98	2400
5/25/2016	1:19 PM	17.99	17.99	17.98	17.9831	4300
5/25/2016	1:20 PM	17.99	18	17.9801	17.999	4500
5/25/2016	1:21 PM	17.99	17.99	17.98	17.98	6200
5/25/2016	1:22 PM	17.99	18	17.99	17.99	9000
5/25/2016	1:23 PM	17.98	17.99	17.98	17.9801	9350
5/25/2016	1:24 PM	18	18	17.985	17.9875	50600
5/25/2016	1:25 PM	17.97	18	17.97	17.9999	76477
5/25/2016	1:26 PM	17.978	17.98	17.978	17.98	15900
5/25/2016	1:27 PM	17.97	17.98	17.97	17.98	8688
5/25/2016	1:28 PM	17.98	17.98	17.97	17.97	14000
5/25/2016	1:29 PM	17.97	17.97	17.97	17.97	600
5/25/2016	1:30 PM	17.9701	17.98	17.9701	17.9774	3100
5/25/2016	1:31 PM	17.97	17.98	17.97	17.98	9870
5/25/2016	1:32 PM	17.963	17.97	17.96	17.97	30920
5/25/2016	1:33 PM	17.95	17.96	17.95	17.96	12574
5/25/2016	1:34 PM	17.96	17.96	17.959	17.959	6486
5/25/2016	1:35 PM	17.96	17.96	17.96	17.96	200
5/25/2016	1:36 PM	17.9667	17.9699	17.96	17.9699	7003
5/25/2016	1:37 PM	17.97	17.97	17.9599	17.96	4425
5/25/2016	1:38 PM	17.985	17.985	17.97	17.97	12017
5/25/2016	1:39 PM	17.98	17.99	17.97	17.98	23654
5/25/2016	1:40 PM	17.98	17.99	17.97	17.98	1938
5/25/2016	1:41 PM	17.99	18	17.98	17.99	17750
5/25/2016	1:42 PM	18.0093	18.01	18	18	20107
5/25/2016	1:43 PM	18.01	18.01	18.0087	18.009	2325
5/25/2016	1:44 PM	18.005	18.01	18	18.005	12337
5/25/2016	1:45 PM	17.9935	18.01	17.9935	18.0099	8164
5/25/2016	1:46 PM	18.0075	18.01	17.9938	17.9999	14282
5/25/2016	1:47 PM	18	18.01	18	18.005	20200
5/25/2016	1:48 PM	18.0199	18.0199	18.001	18.001	3900
5/25/2016	1:49 PM	18.015	18.02	18.01	18.011	16580
5/25/2016	1:50 PM	18.024	18.03	18.024	18.03	5100
5/25/2016	1:51 PM	18.01	18.02	18.0099	18.02	8750
5/25/2016	1:52 PM	18.0199	18.0199	18.016	18.016	900
5/25/2016	1:53 PM	17.999	18.0199	17.99	18.015	34379
5/25/2016	1:54 PM	18	18	17.9972	17.999	4550
5/25/2016	1:55 PM	17.99	18	17.981	17.99	10543
5/25/2016	1:56 PM	18	18	17.98	17.98	10500
5/25/2016	1:57 PM	17.984	17.997	17.984	17.997	4722
5/25/2016	1:58 PM	18	18	17.99	17.99	4700
5/25/2016	1:59 PM	18	18.0025	18	18.0025	9829
5/25/2016	2:00 PM	17.99	18	17.99	18	2000
5/25/2016	2:01 PM	18.005	18.005	17.98	17.987	29283
5/25/2016	2:02 PM	18.02	18.02	18.005	18.01	1700
5/25/2016	2:03 PM	18.0201	18.0201	18.019	18.019	7600
5/25/2016	2:04 PM	18.025	18.03	18.02	18.03	12000
5/25/2016	2:05 PM	18.047	18.05	18.025	18.025	40778
5/25/2016	2:06 PM	18.05	18.05	18.04	18.05	4652
5/25/2016	2:07 PM	18.04	18.05	18.04	18.05	3400
5/25/2016	2:08 PM	18.05	18.05	18.05	18.05	600
5/25/2016	2:09 PM	18.054	18.059	18.054	18.059	800
5/25/2016	2:10 PM	18.0595	18.0595	18.05	18.055	3900
5/25/2016	2:11 PM	18.04	18.05	18.0335	18.05	15881
5/25/2016	2:12 PM	18.05	18.05	18.0468	18.05	2000
5/25/2016	2:13 PM	18.04	18.05	18.04	18.05	11202
5/25/2016	2:14 PM	18.045	18.045	18.04	18.04	7600
5/25/2016	2:15 PM	18.07	18.07	18.05	18.05	17670
5/25/2016	2:16 PM	18.062	18.078	18.0601	18.07	7200
5/25/2016	2:17 PM	18.06	18.0605	18.06	18.06	4805
5/25/2016	2:18 PM	18.07	18.07	18.06	18.06	1350
5/25/2016	2:19 PM	18.08	18.0862	18.0601	18.0601	10360
5/25/2016	2:20 PM	18.05	18.07	18.05	18.07	6100
5/25/2016	2:21 PM	18.058	18.0699	18.0563	18.0563	4650
5/25/2016	2:22 PM	18.07	18.07	18.05	18.05	19970
5/25/2016	2:23 PM	18.06	18.07	18.06	18.07	2200
5/25/2016	2:24 PM	18.07	18.07	18.06	18.06	1397
5/25/2016	2:25 PM	18.0632	18.08	18.0632	18.08	19711
5/25/2016	2:26 PM	18.06	18.06	18.06	18.06	1651
5/25/2016	2:27 PM	18.063	18.063	18.06	18.06	500
5/25/2016	2:28 PM	18.055	18.0611	18.05	18.06	6200
5/25/2016	2:29 PM	18.0401	18.05	18.04	18.05	12100
5/25/2016	2:30 PM	18.07	18.07	18.04	18.046	12092
5/25/2016	2:31 PM	18.07	18.0767	18.07	18.0767	400
5/25/2016	2:32 PM	18.0799	18.08	18.0663	18.0663	1220
5/25/2016	2:33 PM	18.09	18.1	18.0705	18.0705	12247
5/25/2016	2:34 PM	18.09	18.1	18.09	18.0963	14815
5/25/2016	2:35 PM	18.06	18.085	18.06	18.0838	25000
5/25/2016	2:36 PM	18.05	18.05	18.04	18.05	8276
5/25/2016	2:37 PM	18.04	18.0575	18.04	18.0575	2772
5/25/2016	2:38 PM	18.02	18.03	18.02	18.03	4400
5/25/2016	2:39 PM	18.0286	18.03	18.021	18.03	4070
5/25/2016	2:40 PM	18.04	18.04	18.0201	18.0201	1811
5/25/2016	2:41 PM	18.06	18.06	18.044	18.044	2600
5/25/2016	2:42 PM	18.0599	18.06	18.0599	18.06	7723
5/25/2016	2:43 PM	18.06	18.06	18.05	18.0562	5518
5/25/2016	2:44 PM	18.06	18.06	18.0565	18.06	3450
5/25/2016	2:45 PM	18.06	18.06	18.0561	18.06	5500
5/25/2016	2:46 PM	18.035	18.07	18.035	18.07	7265
5/25/2016	2:47 PM	18.01	18.035	18.01	18.03	10750
5/25/2016	2:48 PM	18.01	18.0111	18.0099	18.0099	1700
5/25/2016	2:49 PM	18.04	18.04	18.01	18.01	12150
5/25/2016	2:50 PM	18.105	18.105	18.03	18.04	37410
5/25/2016	2:51 PM	18.11	18.1285	18.1001	18.108	16240
5/25/2016	2:52 PM	18.125	18.125	18.11	18.11	1800
5/25/2016	2:53 PM	18.14	18.14	18.13	18.13	4177
5/25/2016	2:54 PM	18.14	18.14	18.13	18.13	1900
5/25/2016	2:55 PM	18.13	18.15	18.13	18.15	6917
5/25/2016	2:56 PM	18.14	18.145	18.14	18.14	5765
5/25/2016	2:57 PM	18.13	18.1362	18.12	18.1304	19855
5/25/2016	2:58 PM	18.1399	18.14	18.13	18.13	2790
5/25/2016	2:59 PM	18.15	18.15	18.13	18.13	9700
5/25/2016	3:00 PM	18.17	18.1701	18.1537	18.16	10500
5/25/2016	3:01 PM	18.17	18.17	18.15	18.16	41440
5/25/2016	3:02 PM	18.16	18.1799	18.16	18.1799	1700
5/25/2016	3:03 PM	18.15	18.16	18.15	18.16	2000
5/25/2016	3:04 PM	18.17	18.17	18.1401	18.145	6025
5/25/2016	3:05 PM	18.185	18.185	18.1768	18.1768	5500
5/25/2016	3:06 PM	18.185	18.19	18.1801	18.181	7155
5/25/2016	3:07 PM	18.1801	18.19	18.17	18.18	7000
5/25/2016	3:08 PM	18.19	18.19	18.18	18.18	21335
5/25/2016	3:09 PM	18.16	18.2	18.152	18.19	14567
5/25/2016	3:10 PM	18.1664	18.17	18.16	18.17	5625
5/25/2016	3:11 PM	18.15	18.1501	18.14	18.1501	47500
5/25/2016	3:12 PM	18.16	18.16	18.15	18.15	894
5/25/2016	3:13 PM	18.17	18.17	18.16	18.17	3900
5/25/2016	3:14 PM	18.183	18.1899	18.17	18.17	8550
5/25/2016	3:15 PM	18.17	18.187	18.16	18.18	9300
5/25/2016	3:16 PM	18.155	18.17	18.14	18.17	67890
5/25/2016	3:17 PM	18.155	18.16	18.15	18.16	9072
5/25/2016	3:18 PM	18.145	18.15	18.145	18.15	1600
5/25/2016	3:19 PM	18.12	18.14	18.12	18.14	20540
5/25/2016	3:20 PM	18.1299	18.14	18.12	18.12	13694
5/25/2016	3:21 PM	18.125	18.13	18.12	18.125	14600
5/25/2016	3:22 PM	18.09	18.12	18.08	18.12	10150
5/25/2016	3:23 PM	18.11	18.11	18.09	18.09	4006
5/25/2016	3:24 PM	18.1	18.1099	18.09	18.1063	13615
5/25/2016	3:25 PM	18.11	18.11	18.1	18.106	650
5/25/2016	3:26 PM	18.119	18.119	18.1	18.1	7816
5/25/2016	3:27 PM	18.0922	18.11	18.0922	18.11	4200
5/25/2016	3:28 PM	18.09	18.0961	18.09	18.09	1900
5/25/2016	3:29 PM	18.05	18.08	18.05	18.08	26800
5/25/2016	3:30 PM	18.01	18.0596	18.01	18.0596	24590
5/25/2016	3:31 PM	18.04	18.045	18.015	18.015	12385
5/25/2016	3:32 PM	18.0463	18.0468	18.0375	18.04	17661
5/25/2016	3:33 PM	18.02	18.0475	18.02	18.0475	42791
5/25/2016	3:34 PM	18.021	18.03	18.02	18.02	16263
5/25/2016	3:35 PM	18.03	18.03	18.021	18.021	5500
5/25/2016	3:36 PM	18.035	18.04	18.03	18.03	7905
5/25/2016	3:37 PM	18.05	18.05	18.035	18.04	3743
5/25/2016	3:38 PM	18.0581	18.06	18.0499	18.05	28831
5/25/2016	3:39 PM	18.0423	18.05	18.04	18.05	2127
5/25/2016	3:40 PM	18.065	18.065	18.05	18.05	10684
5/25/2016	3:41 PM	18.08	18.08	18.0599	18.06	22100
5/25/2016	3:42 PM	18.08	18.0899	18.069	18.07	7620
5/25/2016	3:43 PM	18.08	18.09	18.08	18.085	5900
5/25/2016	3:44 PM	18.1	18.1	18.081	18.09	12900
5/25/2016	3:45 PM	18.08	18.099	18.08	18.099	9950
5/25/2016	3:46 PM	18.106	18.106	18.1	18.1	3228
5/25/2016	3:47 PM	18.1299	18.1299	18.1	18.1037	18426
5/25/2016	3:48 PM	18.1397	18.14	18.13	18.13	21150
5/25/2016	3:49 PM	18.114	18.14	18.114	18.1399	5850
5/25/2016	3:50 PM	18.12	18.12	18.101	18.1101	16070
5/25/2016	3:51 PM	18.1	18.13	18.1	18.12	22788
5/25/2016	3:52 PM	18.09	18.106	18.09	18.1	19856
5/25/2016	3:53 PM	18.1	18.1	18.084	18.09	27049
5/25/2016	3:54 PM	18.1	18.125	18.099	18.099	82276
5/25/2016	3:55 PM	18.1115	18.12	18.1	18.1	23662
5/25/2016	3:56 PM	18.0902	18.12	18.0841	18.115	43494
5/25/2016	3:57 PM	18.075	18.1	18.07	18.095	53435
5/25/2016	3:58 PM	18.07	18.085	18.07	18.075	18073
5/25/2016	3:59 PM	18.09	18.09	18.07	18.075	28579
5/25/2016	4:00 PM	18.12	18.12	18.0775	18.09	75089
5/26/2016	9:31 AM	18.05	18.1068	18.05	18.07	45662
5/26/2016	9:32 AM	18.02	18.05	18.02	18.041	40806
5/26/2016	9:33 AM	18.01	18.02	18.001	18.02	45810
5/26/2016	9:34 AM	18	18.03	17.98	18.02	83382
5/26/2016	9:35 AM	18.0393	18.05	18	18.0099	34111
5/26/2016	9:36 AM	18.1	18.1	18.0401	18.05	33679
5/26/2016	9:37 AM	18.1	18.1	18.08	18.09	26793
5/26/2016	9:38 AM	18.11	18.14	18.0862	18.1	37641
5/26/2016	9:39 AM	18.125	18.145	18.107	18.107	24733
5/26/2016	9:40 AM	18.0662	18.1185	18.06	18.11	57215
5/26/2016	9:41 AM	18.06	18.07	18.05	18.06	40628
5/26/2016	9:42 AM	18.05	18.05	18.04	18.05	8100
5/26/2016	9:43 AM	18.08	18.0901	18.05	18.05	16196
5/26/2016	9:44 AM	18.04	18.07	18.03	18.06	24250
5/26/2016	9:45 AM	18	18.04	18	18.04	30584
5/26/2016	9:46 AM	18.0241	18.03	17.99	17.9999	33389
5/26/2016	9:47 AM	18.029	18.05	18.01	18.03	88046
5/26/2016	9:48 AM	18.09	18.12	18.03	18.03	46568
5/26/2016	9:49 AM	18.12	18.12	18.08	18.09	20323
5/26/2016	9:50 AM	18.09	18.12	18.0833	18.111	11610
5/26/2016	9:51 AM	18.1208	18.1293	18.07	18.08	16210
5/26/2016	9:52 AM	18.15	18.15	18.129	18.13	32352
5/26/2016	9:53 AM	18.13	18.15	18.12	18.145	24884
5/26/2016	9:54 AM	18.1407	18.155	18.14	18.15	70382
5/26/2016	9:55 AM	18.17	18.18	18.1468	18.148	43307
5/26/2016	9:56 AM	18.15	18.17	18.14	18.17	55629
5/26/2016	9:57 AM	18.1601	18.1601	18.13	18.1465	28362
5/26/2016	9:58 AM	18.1538	18.166	18.15	18.166	10850
5/26/2016	9:59 AM	18.17	18.18	18.1338	18.157	47094
5/26/2016	10:00 AM	18.17	18.18	18.1699	18.18	23699
5/26/2016	10:01 AM	18.1401	18.169	18.1401	18.165	26917
5/26/2016	10:02 AM	18.15	18.16	18.14	18.1499	18778
5/26/2016	10:03 AM	18.1301	18.15	18.12	18.15	51384
5/26/2016	10:04 AM	18.11	18.14	18.11	18.14	19602
5/26/2016	10:05 AM	18.13	18.13	18.1101	18.1101	15724
5/26/2016	10:06 AM	18.18	18.1899	18.1499	18.1499	28722
5/26/2016	10:07 AM	18.17	18.18	18.16	18.18	13770
5/26/2016	10:08 AM	18.13	18.17	18.13	18.16	31875
5/26/2016	10:09 AM	18.14	18.1497	18.13	18.14	16405
5/26/2016	10:10 AM	18.14	18.15	18.14	18.14	21377
5/26/2016	10:11 AM	18.11	18.14	18.1089	18.14	18355
5/26/2016	10:12 AM	18.1	18.12	18.1	18.12	12900
5/26/2016	10:13 AM	18.09	18.1001	18.09	18.1	14110
5/26/2016	10:14 AM	18.1	18.1025	18.0999	18.0999	3550
5/26/2016	10:15 AM	18.109	18.12	18.09	18.1001	47509
5/26/2016	10:16 AM	18.08	18.1	18.08	18.1	6116
5/26/2016	10:17 AM	18.07	18.0902	18.061	18.09	32472
5/26/2016	10:18 AM	18.03	18.0601	18.0253	18.0601	31893
5/26/2016	10:19 AM	18.03	18.036	18.02	18.02	24054
5/26/2016	10:20 AM	18.03	18.04	18.03	18.04	16507
5/26/2016	10:21 AM	18.05	18.05	18.03	18.03	5928
5/26/2016	10:22 AM	18.05	18.0699	18.05	18.05	6405
5/26/2016	10:23 AM	18.0399	18.055	18.0396	18.055	7911
5/26/2016	10:24 AM	18.06	18.06	18.0368	18.04	14296
5/26/2016	10:25 AM	18.07	18.07	18.05	18.05	5200
5/26/2016	10:26 AM	18.04	18.069	18.04	18.06	33121
5/26/2016	10:27 AM	18.04	18.045	18.037	18.04	9300
5/26/2016	10:28 AM	18.05	18.05	18.035	18.0399	8080
5/26/2016	10:29 AM	18.05	18.06	18.04	18.045	9550
5/26/2016	10:30 AM	18.066	18.085	18.05	18.05	41500
5/26/2016	10:31 AM	18.01	18.0605	18.01	18.06	13074
5/26/2016	10:32 AM	17.9801	18.0056	17.9801	18.0056	69925
5/26/2016	10:33 AM	17.995	18.01	17.99	17.99	13131
5/26/2016	10:34 AM	17.96	18	17.96	17.997	40098
5/26/2016	10:35 AM	18.01	18.01	17.97	17.97	79102
5/26/2016	10:36 AM	18.04	18.04	18.01	18.01	4119
5/26/2016	10:37 AM	18.0238	18.04	18.0238	18.04	9300
5/26/2016	10:38 AM	18.01	18.03	18.01	18.03	9486
5/26/2016	10:39 AM	18.01	18.02	18.01	18.02	600
5/26/2016	10:40 AM	18.009	18.01	17.99	18	3318
5/26/2016	10:41 AM	17.99	18	17.99	18	37300
5/26/2016	10:42 AM	17.9999	18	17.99	17.99	7658
5/26/2016	10:43 AM	17.98	18	17.98	18	23199
5/26/2016	10:44 AM	17.98	17.98	17.961	17.97	3150
5/26/2016	10:45 AM	18	18	17.98	17.98	6145
5/26/2016	10:46 AM	18.01	18.019	17.99	17.99	3148
5/26/2016	10:47 AM	18.04	18.04	18.02	18.02	42961
5/26/2016	10:48 AM	18.02	18.04	18.02	18.04	15500
5/26/2016	10:49 AM	18.04	18.04	18.03	18.03	4600
5/26/2016	10:50 AM	18.0401	18.0401	18.03	18.04	1550
5/26/2016	10:51 AM	18.05	18.06	18.04	18.04	27118
5/26/2016	10:52 AM	18.049	18.06	18.0385	18.06	11355
5/26/2016	10:53 AM	18.03	18.045	18.022	18.045	26150
5/26/2016	10:54 AM	18.04	18.04	18.02	18.0236	2617
5/26/2016	10:55 AM	18.03	18.04	18.03	18.04	5726
5/26/2016	10:56 AM	18.045	18.045	18.04	18.04	650
5/26/2016	10:57 AM	18.0368	18.045	18.03	18.045	2905
5/26/2016	10:58 AM	18.04	18.0499	18.03	18.04	6806
5/26/2016	10:59 AM	18.0675	18.07	18.04	18.04	23900
5/26/2016	11:00 AM	18.09	18.09	18.0668	18.07	15100
5/26/2016	11:01 AM	18.1	18.1	18.0768	18.0985	29191
5/26/2016	11:02 AM	18.0968	18.11	18.09	18.1068	18298
5/26/2016	11:03 AM	18.08	18.1	18.07	18.0999	33569
5/26/2016	11:04 AM	18.06	18.0738	18.06	18.07	12800
5/26/2016	11:05 AM	18.0685	18.07	18.05	18.06	6100
5/26/2016	11:06 AM	18.0699	18.0699	18.065	18.065	2335
5/26/2016	11:07 AM	18.0602	18.0711	18.0602	18.07	800
5/26/2016	11:08 AM	18.07	18.07	18.065	18.07	7400
5/26/2016	11:09 AM	18.06	18.07	18.06	18.07	400
5/26/2016	11:10 AM	18.06	18.06	18.06	18.06	3911
5/26/2016	11:11 AM	18.05	18.0501	18.049	18.0501	7720
5/26/2016	11:12 AM	18.055	18.06	18.05	18.059	3350
5/26/2016	11:13 AM	18.03	18.05	18.02	18.05	67969
5/26/2016	11:14 AM	18.03	18.03	18.02	18.02	19498
5/26/2016	11:15 AM	18.03	18.04	18.03	18.0399	10200
5/26/2016	11:16 AM	18.049	18.049	18.03	18.03	8700
5/26/2016	11:17 AM	18.05	18.06	18.05	18.05	7200
5/26/2016	11:18 AM	18.05	18.05	18.0437	18.0437	1400
5/26/2016	11:19 AM	18.06	18.07	18.05	18.06	8850
5/26/2016	11:20 AM	18.04	18.05	18.04	18.05	6350
5/26/2016	11:21 AM	18.07	18.07	18.0434	18.0434	1900
5/26/2016	11:22 AM	18.08	18.089	18.0799	18.08	7500
5/26/2016	11:23 AM	18.054	18.07	18.054	18.07	7350
5/26/2016	11:24 AM	18.03	18.05	18.025	18.05	46028
5/26/2016	11:25 AM	18.04	18.044	18.04	18.044	500
5/26/2016	11:26 AM	18.05	18.055	18.05	18.05	3200
5/26/2016	11:27 AM	18.06	18.06	18.059	18.059	300
5/26/2016	11:28 AM	18.046	18.05	18.046	18.05	1500
5/26/2016	11:29 AM	18.03	18.05	18.03	18.05	1700
5/26/2016	11:30 AM	18.01	18.02	18.0034	18.02	16277
5/26/2016	11:31 AM	18.01	18.0101	17.99	18	21420
5/26/2016	11:32 AM	18.0299	18.03	18.01	18.01	7180
5/26/2016	11:33 AM	18.01	18.025	18.01	18.02	11200
5/26/2016	11:34 AM	18.0267	18.03	18.0093	18.0093	5144
5/26/2016	11:35 AM	18	18.02	18	18.02	3200
5/26/2016	11:36 AM	18	18.01	18	18.01	250
5/26/2016	11:38 AM	18	18.01	18	18.0001	5997
5/26/2016	11:39 AM	18	18	18	18	439
5/26/2016	11:40 AM	18.01	18.01	18.01	18.01	4800
5/26/2016	11:41 AM	18.01	18.02	18.01	18.01	2100
5/26/2016	11:42 AM	18.03	18.03	18.0269	18.0269	6220
5/26/2016	11:43 AM	18.03	18.03	18.02	18.03	1000
5/26/2016	11:44 AM	18	18.02	18	18.02	5200
5/26/2016	11:45 AM	17.99	18.0069	17.99	18	11353
5/26/2016	11:46 AM	18	18	17.999	17.999	2000
5/26/2016	11:47 AM	18.01	18.01	18	18	9785
5/26/2016	11:49 AM	18.03	18.03	18.02	18.02	418
5/26/2016	11:50 AM	18.06	18.06	18.04	18.04	10590
5/26/2016	11:51 AM	18.06	18.06	18.05	18.05	8200
5/26/2016	11:52 AM	18.04	18.06	18.04	18.06	4500
5/26/2016	11:53 AM	18.04	18.05	18.04	18.0405	3500
5/26/2016	11:54 AM	18.041	18.041	18.04	18.04	400
5/26/2016	11:55 AM	18.04	18.0472	18.04	18.0472	4900
5/26/2016	11:56 AM	18.04	18.05	18.04	18.04	43731
5/26/2016	11:57 AM	18.05	18.06	18.03	18.03	26015
5/26/2016	11:58 AM	18.06	18.06	18.055	18.055	3200
5/26/2016	12:00 PM	18.0409	18.0409	18.04	18.04	10100
5/26/2016	12:01 PM	18.05	18.0501	18.04	18.041	3400
5/26/2016	12:02 PM	18.045	18.05	18.04	18.049	2700
5/26/2016	12:03 PM	18.04	18.045	18.04	18.0401	36300
5/26/2016	12:04 PM	18.05	18.05	18.04	18.04	5807
5/26/2016	12:05 PM	18.06	18.06	18.06	18.06	100
5/26/2016	12:06 PM	18.04	18.06	18.04	18.06	1299
5/26/2016	12:07 PM	18.03	18.03	18.02	18.03	38300
5/26/2016	12:08 PM	18.0461	18.0461	18.03	18.03	5245
5/26/2016	12:09 PM	18.06	18.06	18.04	18.05	18600
5/26/2016	12:10 PM	18.04	18.05	18.04	18.05	6011
5/26/2016	12:11 PM	18.0493	18.0493	18.04	18.04	1200
5/26/2016	12:12 PM	18.05	18.06	18.05	18.05	10025
5/26/2016	12:13 PM	18.04	18.05	18.04	18.05	3600
5/26/2016	12:14 PM	18.04	18.04	18.039	18.04	2100
5/26/2016	12:15 PM	18.0501	18.0501	18.05	18.05	1550
5/26/2016	12:16 PM	18.07	18.07	18.06	18.06	10332
5/26/2016	12:17 PM	18.07	18.07	18.058	18.0607	20481
5/26/2016	12:18 PM	18.08	18.08	18.07	18.07	5527
5/26/2016	12:19 PM	18.07	18.07	18.066	18.066	1800
5/26/2016	12:20 PM	18.0737	18.08	18.07	18.07	11500
5/26/2016	12:21 PM	18.07	18.07	18.07	18.07	400
5/26/2016	12:22 PM	18.0699	18.0699	18.06	18.06	10300
5/26/2016	12:23 PM	18.07	18.07	18.0664	18.0664	3300
5/26/2016	12:24 PM	18.0799	18.0799	18.07	18.07	1400
5/26/2016	12:25 PM	18.06	18.06	18.06	18.06	1100
5/26/2016	12:26 PM	18.06	18.06	18.06	18.06	900
5/26/2016	12:27 PM	18.08	18.08	18.0601	18.0601	28337
5/26/2016	12:28 PM	18.08	18.08	18.08	18.08	900
5/26/2016	12:29 PM	18.07	18.07	18.07	18.07	300
5/26/2016	12:30 PM	18.06	18.06	18.06	18.06	5500
5/26/2016	12:31 PM	18.07	18.079	18.07	18.07	3600
5/26/2016	12:32 PM	18.0699	18.0699	18.065	18.065	2000
5/26/2016	12:33 PM	18.06	18.06	18.06	18.06	4275
5/26/2016	12:34 PM	18.05	18.0634	18.05	18.06	4600
5/26/2016	12:35 PM	18.06	18.06	18.05	18.05	1742
5/26/2016	12:36 PM	18.06	18.07	18.0599	18.0599	3400
5/26/2016	12:37 PM	18.05	18.05	18.05	18.05	600
5/26/2016	12:38 PM	18.0672	18.0672	18.06	18.06	400
5/26/2016	12:39 PM	18.05	18.06	18.05	18.06	800
5/26/2016	12:40 PM	18.04	18.05	18.04	18.05	3684
5/26/2016	12:41 PM	18.04	18.04	18.0373	18.0373	636
5/26/2016	12:42 PM	18.04	18.05	18.04	18.04	4766
5/26/2016	12:43 PM	18.04	18.04	18.0335	18.0335	1400
5/26/2016	12:44 PM	18.05	18.05	18.0466	18.0466	600
5/26/2016	12:45 PM	18.0402	18.0402	18.0402	18.0402	4500
5/26/2016	12:46 PM	18.05	18.05	18.0431	18.05	9400
5/26/2016	12:47 PM	18.06	18.06	18.06	18.06	100
5/26/2016	12:48 PM	18.06	18.06	18.0597	18.06	6727
5/26/2016	12:49 PM	18.0516	18.06	18.0516	18.06	2300
5/26/2016	12:50 PM	18.05	18.05	18.05	18.05	2100
5/26/2016	12:51 PM	18.06	18.06	18.05	18.05	1300
5/26/2016	12:52 PM	18.06	18.065	18.06	18.06	2100
5/26/2016	12:53 PM	18.06	18.06	18.06	18.06	3432
5/26/2016	12:54 PM	18.07	18.07	18.06	18.06	11433
5/26/2016	12:55 PM	18.08	18.08	18.08	18.08	5500
5/26/2016	12:56 PM	18.09	18.09	18.08	18.08	4496
5/26/2016	12:57 PM	18.09	18.1	18.09	18.0927	2069
5/26/2016	12:58 PM	18.09	18.095	18.09	18.0902	2200
5/26/2016	12:59 PM	18.09	18.093	18.09	18.09	600
5/26/2016	1:00 PM	18.08	18.08	18.08	18.08	2486
5/26/2016	1:01 PM	18.08	18.08	18.08	18.08	2600
5/26/2016	1:02 PM	18.07	18.09	18.07	18.09	2196
5/26/2016	1:03 PM	18.07	18.07	18.0639	18.0639	2600
5/26/2016	1:04 PM	18.061	18.061	18.061	18.061	3000
5/26/2016	1:05 PM	18.0699	18.0699	18.0699	18.0699	1000
5/26/2016	1:06 PM	18.0799	18.0799	18.07	18.07	6100
5/26/2016	1:07 PM	18.07	18.0766	18.07	18.0766	800
5/26/2016	1:08 PM	18.06	18.07	18.06	18.07	200
5/26/2016	1:10 PM	18.06	18.0605	18.06	18.06	1834
5/26/2016	1:11 PM	18.07	18.07	18.07	18.07	1600
5/26/2016	1:12 PM	18.07	18.07	18.07	18.07	1100
5/26/2016	1:13 PM	18.08	18.08	18.073	18.073	18900
5/26/2016	1:14 PM	18.09	18.09	18.08	18.089	4451
5/26/2016	1:15 PM	18.0672	18.08	18.06	18.08	1200
5/26/2016	1:16 PM	18.03	18.065	18.03	18.06	14655
5/26/2016	1:17 PM	18.01	18.03	18.01	18.03	12700
5/26/2016	1:18 PM	18.02	18.02	18.015	18.015	1000
5/26/2016	1:19 PM	18	18.015	17.996	18.01	28088
5/26/2016	1:20 PM	18.0001	18.01	18	18.0064	9300
5/26/2016	1:21 PM	18.016	18.016	18.005	18.009	6000
5/26/2016	1:22 PM	18.0091	18.01	18.0091	18.01	2379
5/26/2016	1:23 PM	18.02	18.02	18.01	18.01	1900
5/26/2016	1:24 PM	18.03	18.03	18.0201	18.03	8600
5/26/2016	1:25 PM	18.03	18.03	18.03	18.03	3097
5/26/2016	1:26 PM	18.0299	18.0299	18.0299	18.0299	100
5/26/2016	1:27 PM	18.02	18.025	18.02	18.025	2100
5/26/2016	1:28 PM	18.0166	18.0166	18.0166	18.0166	280
5/26/2016	1:29 PM	18.0199	18.0199	18.0199	18.0199	100
5/26/2016	1:30 PM	18.0185	18.0185	18.0185	18.0185	1000
5/26/2016	1:31 PM	18.01	18.01	18.01	18.01	5359
5/26/2016	1:32 PM	18.015	18.015	17.9999	18.005	15174
5/26/2016	1:33 PM	18.02	18.02	18.02	18.02	800
5/26/2016	1:34 PM	18.015	18.02	18.01	18.02	2850
5/26/2016	1:35 PM	18.015	18.02	18.015	18.02	23800
5/26/2016	1:36 PM	18.02	18.02	18.0101	18.0104	13600
5/26/2016	1:37 PM	18.01	18.02	18.01	18.019	2100
5/26/2016	1:38 PM	18.015	18.015	18.01	18.015	7700
5/26/2016	1:39 PM	18.019	18.019	18.01	18.01	16851
5/26/2016	1:40 PM	18.02	18.02	18.01	18.015	22469
5/26/2016	1:41 PM	18.02	18.03	18.011	18.02	13801
5/26/2016	1:42 PM	18.029	18.029	18.02	18.02	2767
5/26/2016	1:43 PM	18.025	18.0299	18.02	18.0299	500
5/26/2016	1:44 PM	18.01	18.02	18.01	18.02	2900
5/26/2016	1:45 PM	18.015	18.015	18.005	18.0099	2000
5/26/2016	1:46 PM	18.03	18.03	18.015	18.015	13010
5/26/2016	1:47 PM	18.02	18.02	18.02	18.02	1000
5/26/2016	1:48 PM	18.01	18.015	18.01	18.0138	4500
5/26/2016	1:49 PM	18	18.01	18	18	18300
5/26/2016	1:50 PM	17.995	17.995	17.995	17.995	1000
5/26/2016	1:51 PM	18.005	18.005	17.9999	18	13656
5/26/2016	1:52 PM	18.01	18.01	18.005	18.005	900
5/26/2016	1:53 PM	18.02	18.029	18.02	18.02	20839
5/26/2016	1:54 PM	18.01	18.01	18	18.01	1000
5/26/2016	1:55 PM	17.99	18	17.99	18	5213
5/26/2016	1:56 PM	18	18	18	18	400
5/26/2016	1:57 PM	17.99	18.01	17.99	18.01	12545
5/26/2016	1:58 PM	17.99	17.99	17.98	17.99	10367
5/26/2016	1:59 PM	18	18	18	18	500
5/26/2016	2:00 PM	18	18	18	18	2748
5/26/2016	2:01 PM	18	18	18	18	1000
5/26/2016	2:02 PM	17.9999	18	17.9999	18	1341
5/26/2016	2:03 PM	17.9861	17.99	17.97	17.99	17152
5/26/2016	2:04 PM	17.9759	17.98	17.9759	17.98	3200
5/26/2016	2:05 PM	17.98	17.98	17.98	17.98	2200
5/26/2016	2:06 PM	17.9899	17.9899	17.98	17.98	1503
5/26/2016	2:07 PM	18	18	18	18	3200
5/26/2016	2:08 PM	17.9931	17.9931	17.99	17.99	200
5/26/2016	2:09 PM	17.99	17.995	17.98	17.99	8800
5/26/2016	2:10 PM	17.99	17.99	17.9899	17.9899	784
5/26/2016	2:11 PM	17.98	17.98	17.98	17.98	2500
5/26/2016	2:12 PM	17.97	17.975	17.97	17.975	13780
5/26/2016	2:13 PM	17.98	17.98	17.97	17.97	4300
5/26/2016	2:14 PM	17.971	17.971	17.967	17.97	6400
5/26/2016	2:15 PM	17.97	17.9702	17.97	17.9702	9800
5/26/2016	2:16 PM	17.97	17.97	17.97	17.97	2279
5/26/2016	2:17 PM	17.9701	17.9739	17.96	17.97	5900
5/26/2016	2:18 PM	17.97	17.97	17.97	17.97	3000
5/26/2016	2:19 PM	17.965	17.97	17.965	17.9666	1200
5/26/2016	2:20 PM	17.9635	17.9635	17.96	17.9631	8100
5/26/2016	2:21 PM	17.96	17.96	17.9576	17.96	8415
5/26/2016	2:22 PM	17.955	17.9625	17.95	17.96	33350
5/26/2016	2:23 PM	17.94	17.96	17.94	17.9599	54407
5/26/2016	2:24 PM	17.936	17.94	17.936	17.94	24199
5/26/2016	2:25 PM	17.93	17.9399	17.93	17.9399	30872
5/26/2016	2:26 PM	17.95	17.95	17.94	17.94	4911
5/26/2016	2:27 PM	17.9631	17.966	17.955	17.959	4995
5/26/2016	2:28 PM	17.96	17.96	17.96	17.96	300
5/26/2016	2:29 PM	17.96	17.96	17.957	17.96	2012
5/26/2016	2:30 PM	17.95	17.9589	17.95	17.9589	1400
5/26/2016	2:31 PM	17.95	17.959	17.95	17.95	3900
5/26/2016	2:32 PM	17.94	17.9599	17.94	17.9599	9897
5/26/2016	2:33 PM	17.94	17.95	17.94	17.9499	13840
5/26/2016	2:34 PM	17.94	17.945	17.9365	17.945	8165
5/26/2016	2:35 PM	17.93	17.95	17.93	17.95	800
5/26/2016	2:36 PM	17.94	17.95	17.93	17.93	6800
5/26/2016	2:37 PM	17.9536	17.9536	17.9426	17.95	2250
5/26/2016	2:38 PM	17.9501	17.954	17.9501	17.9536	1188
5/26/2016	2:39 PM	17.9685	17.9685	17.95	17.95	6900
5/26/2016	2:40 PM	17.9501	17.97	17.9501	17.965	9394
5/26/2016	2:41 PM	17.9601	17.9601	17.9599	17.9599	5300
5/26/2016	2:42 PM	17.97	17.975	17.97	17.97	3600
5/26/2016	2:43 PM	17.96	17.97	17.9563	17.97	3600
5/26/2016	2:44 PM	17.97	17.97	17.97	17.97	4100
5/26/2016	2:45 PM	17.9604	17.97	17.9604	17.97	3400
5/26/2016	2:46 PM	17.96	17.97	17.959	17.97	12624
5/26/2016	2:47 PM	17.9666	17.9666	17.9535	17.96	2450
5/26/2016	2:48 PM	17.96	17.9665	17.96	17.9665	3100
5/26/2016	2:49 PM	17.95	17.96	17.95	17.955	28291
5/26/2016	2:50 PM	17.961	17.961	17.95	17.95	800
5/26/2016	2:51 PM	17.9601	17.9601	17.9601	17.9601	1600
5/26/2016	2:52 PM	17.97	17.975	17.969	17.969	600
5/26/2016	2:53 PM	17.965	17.965	17.965	17.965	500
5/26/2016	2:54 PM	17.9601	17.9639	17.9601	17.9639	890
5/26/2016	2:55 PM	17.97	17.97	17.97	17.97	9500
5/26/2016	2:56 PM	17.96	17.97	17.9534	17.97	15315
5/26/2016	2:57 PM	17.96	17.96	17.9501	17.96	6400
5/26/2016	2:58 PM	17.9615	17.97	17.96	17.965	10300
5/26/2016	2:59 PM	17.96	17.96	17.9538	17.96	2200
5/26/2016	3:00 PM	17.97	17.97	17.96	17.96	1723
5/26/2016	3:01 PM	17.95	17.96	17.95	17.96	3000
5/26/2016	3:02 PM	17.96	17.96	17.94	17.9599	5675
5/26/2016	3:03 PM	17.95	17.951	17.95	17.95	7730
5/26/2016	3:04 PM	17.9494	17.9494	17.9494	17.9494	325
5/26/2016	3:05 PM	17.96	17.96	17.95	17.95	7748
5/26/2016	3:06 PM	17.96	17.96	17.96	17.96	2688
5/26/2016	3:07 PM	17.96	17.96	17.96	17.96	1500
5/26/2016	3:08 PM	17.94	17.95	17.94	17.95	7855
5/26/2016	3:09 PM	17.95	17.95	17.938	17.938	3650
5/26/2016	3:10 PM	17.95	17.95	17.946	17.95	2740
5/26/2016	3:11 PM	17.9599	17.96	17.95	17.955	6313
5/26/2016	3:12 PM	17.95	17.955	17.95	17.955	200
5/26/2016	3:13 PM	17.949	17.95	17.945	17.95	3100
5/26/2016	3:14 PM	17.945	17.95	17.94	17.95	1879
5/26/2016	3:15 PM	17.94	17.945	17.931	17.945	5072
5/26/2016	3:16 PM	17.9504	17.96	17.9401	17.9401	7600
5/26/2016	3:17 PM	17.955	17.955	17.955	17.955	1200
5/26/2016	3:18 PM	17.94	17.95	17.94	17.95	3574
5/26/2016	3:19 PM	17.921	17.93	17.92	17.93	35395
5/26/2016	3:20 PM	17.92	17.92	17.91	17.92	25482
5/26/2016	3:21 PM	17.915	17.915	17.91	17.9146	1525
5/26/2016	3:22 PM	17.92	17.92	17.91	17.915	1750
5/26/2016	3:23 PM	17.915	17.915	17.91	17.91	10197
5/26/2016	3:24 PM	17.9062	17.91	17.9	17.91	9488
5/26/2016	3:25 PM	17.9085	17.91	17.9	17.9099	8676
5/26/2016	3:26 PM	17.9	17.91	17.9	17.9	11439
5/26/2016	3:27 PM	17.89	17.902	17.89	17.902	37595
5/26/2016	3:28 PM	17.8901	17.8964	17.8901	17.8964	1300
5/26/2016	3:29 PM	17.9199	17.92	17.9	17.9	7341
5/26/2016	3:30 PM	17.92	17.93	17.92	17.92	17806
5/26/2016	3:31 PM	17.92	17.929	17.92	17.921	1300
5/26/2016	3:32 PM	17.93	17.93	17.92	17.92	1949
5/26/2016	3:33 PM	17.935	17.9399	17.93	17.93	8200
5/26/2016	3:34 PM	17.93	17.935	17.93	17.93	12750
5/26/2016	3:35 PM	17.9274	17.93	17.9274	17.93	4900
5/26/2016	3:36 PM	17.93	17.93	17.93	17.93	2800
5/26/2016	3:37 PM	17.95	17.95	17.9399	17.9399	6713
5/26/2016	3:38 PM	17.9407	17.949	17.9407	17.949	800
5/26/2016	3:39 PM	17.95	17.95	17.94	17.94	1465
5/26/2016	3:40 PM	17.93	17.95	17.93	17.94	10989
5/26/2016	3:41 PM	17.92	17.935	17.92	17.9301	7600
5/26/2016	3:42 PM	17.91	17.92	17.91	17.92	22826
5/26/2016	3:43 PM	17.9235	17.9235	17.91	17.9199	3700
5/26/2016	3:44 PM	17.92	17.9235	17.92	17.9235	1500
5/26/2016	3:45 PM	17.9231	17.925	17.92	17.925	4560
5/26/2016	3:46 PM	17.935	17.94	17.93	17.93	16100
5/26/2016	3:47 PM	17.93	17.935	17.93	17.9307	9000
5/26/2016	3:48 PM	17.949	17.95	17.9315	17.9315	14721
5/26/2016	3:49 PM	17.957	17.96	17.945	17.945	25863
5/26/2016	3:50 PM	17.98	17.98	17.9501	17.9501	6151
5/26/2016	3:51 PM	17.982	17.983	17.9715	17.98	46797
5/26/2016	3:52 PM	17.9815	17.99	17.98	17.985	46417
5/26/2016	3:53 PM	17.98	17.989	17.98	17.989	33498
5/26/2016	3:54 PM	17.972	17.9794	17.97	17.9794	7232
5/26/2016	3:55 PM	17.98	17.98	17.97	17.97	4200
5/26/2016	3:56 PM	17.97	17.98	17.97	17.98	17307
5/26/2016	3:57 PM	17.96	17.975	17.96	17.97	18214
5/26/2016	3:58 PM	17.96	17.97	17.96	17.96	10501
5/26/2016	3:59 PM	17.965	17.97	17.96	17.9664	7353
5/26/2016	4:00 PM	17.96	17.97	17.96	17.97	45022
5/27/2016	9:31 AM	17.92	17.92	17.9025	17.91	5190
5/27/2016	9:32 AM	17.9101	17.92	17.8834	17.92	18711
5/27/2016	9:33 AM	17.89	17.9297	17.88	17.91	23498
5/27/2016	9:34 AM	17.88	17.92	17.88	17.8899	9413
5/27/2016	9:35 AM	17.888	17.888	17.863	17.88	33836
5/27/2016	9:36 AM	17.86	17.87	17.86	17.87	800
5/27/2016	9:37 AM	17.86	17.87	17.86	17.86	14100
5/27/2016	9:38 AM	17.86	17.86	17.831	17.86	14959
5/27/2016	9:39 AM	17.86	17.869	17.8501	17.8501	20550
5/27/2016	9:40 AM	17.85	17.87	17.85	17.87	4450
5/27/2016	9:41 AM	17.86	17.8674	17.85	17.8502	47168
5/27/2016	9:42 AM	17.845	17.86	17.845	17.8562	3900
5/27/2016	9:43 AM	17.84	17.85	17.84	17.85	18226
5/27/2016	9:44 AM	17.84	17.84	17.8399	17.8399	3400
5/27/2016	9:45 AM	17.85	17.86	17.84	17.84	14584
5/27/2016	9:46 AM	17.83	17.84	17.825	17.84	30882
5/27/2016	9:47 AM	17.82	17.8299	17.81	17.8201	8709
5/27/2016	9:48 AM	17.83	17.83	17.82	17.83	3391
5/27/2016	9:49 AM	17.8262	17.84	17.8219	17.83	4850
5/27/2016	9:50 AM	17.825	17.83	17.8142	17.82	10550
5/27/2016	9:51 AM	17.78	17.82	17.78	17.82	47739
5/27/2016	9:52 AM	17.79	17.8	17.78	17.78	9198
5/27/2016	9:53 AM	17.779	17.8028	17.774	17.7919	5650
5/27/2016	9:54 AM	17.79	17.79	17.7771	17.7771	3750
5/27/2016	9:55 AM	17.7895	17.79	17.7895	17.79	2069
5/27/2016	9:56 AM	17.7993	17.7993	17.78	17.78	2852
5/27/2016	9:57 AM	17.81	17.81	17.8	17.8	7650
5/27/2016	9:58 AM	17.8	17.81	17.79	17.81	19400
5/27/2016	9:59 AM	17.8099	17.81	17.8	17.805	13121
5/27/2016	10:00 AM	17.8	17.8089	17.8	17.8001	4490
5/27/2016	10:01 AM	17.8	17.8101	17.79	17.81	23154
5/27/2016	10:02 AM	17.7863	17.795	17.78	17.795	10729
5/27/2016	10:03 AM	17.7863	17.79	17.7799	17.79	46290
5/27/2016	10:04 AM	17.7966	17.7989	17.785	17.785	3880
5/27/2016	10:05 AM	17.76	17.79	17.76	17.79	46895
5/27/2016	10:06 AM	17.751	17.76	17.75	17.76	55852
5/27/2016	10:07 AM	17.7531	17.78	17.7501	17.76	57941
5/27/2016	10:08 AM	17.7385	17.7599	17.73	17.7599	11605
5/27/2016	10:09 AM	17.7397	17.7397	17.72	17.735	24205
5/27/2016	10:10 AM	17.7091	17.73	17.7	17.73	19992
5/27/2016	10:11 AM	17.71	17.71	17.69	17.7	44578
5/27/2016	10:12 AM	17.72	17.7201	17.7099	17.71	6450
5/27/2016	10:13 AM	17.711	17.74	17.711	17.73	2400
5/27/2016	10:14 AM	17.7295	17.7295	17.71	17.72	15551
5/27/2016	10:15 AM	17.711	17.72	17.7024	17.72	5644
5/27/2016	10:16 AM	17.72	17.7276	17.71	17.7164	7086
5/27/2016	10:17 AM	17.72	17.72	17.71	17.7193	1500
5/27/2016	10:18 AM	17.73	17.74	17.716	17.721	56375
5/27/2016	10:19 AM	17.759	17.759	17.7368	17.74	6600
5/27/2016	10:20 AM	17.79	17.79	17.76	17.76	13292
5/27/2016	10:21 AM	17.85	17.86	17.79	17.79	96742
5/27/2016	10:22 AM	17.84	17.85	17.83	17.85	5186
5/27/2016	10:23 AM	17.81	17.84	17.81	17.84	15100
5/27/2016	10:24 AM	17.81	17.8111	17.8	17.8	16020
5/27/2016	10:25 AM	17.81	17.81	17.7886	17.8	41799
5/27/2016	10:26 AM	17.8	17.8062	17.8	17.8062	5100
5/27/2016	10:27 AM	17.81	17.81	17.8	17.8	2825
5/27/2016	10:28 AM	17.7901	17.81	17.77	17.81	27999
5/27/2016	10:29 AM	17.8	17.81	17.8	17.8	3000
5/27/2016	10:30 AM	17.79	17.8	17.79	17.8	13200
5/27/2016	10:31 AM	17.7708	17.79	17.7708	17.79	20414
5/27/2016	10:32 AM	17.78	17.78	17.77	17.78	1203
5/27/2016	10:33 AM	17.77	17.7736	17.7638	17.7736	2354
5/27/2016	10:34 AM	17.78	17.78	17.78	17.78	1000
5/27/2016	10:35 AM	17.77	17.7899	17.77	17.78	5851
5/27/2016	10:36 AM	17.78	17.78	17.78	17.78	2800
5/27/2016	10:37 AM	17.76	17.77	17.76	17.77	3601
5/27/2016	10:38 AM	17.76	17.76	17.76	17.76	1000
5/27/2016	10:39 AM	17.7435	17.77	17.74	17.76	13937
5/27/2016	10:40 AM	17.75	17.7599	17.75	17.75	1900
5/27/2016	10:41 AM	17.76	17.76	17.75	17.7582	8400
5/27/2016	10:42 AM	17.76	17.76	17.754	17.759	7200
5/27/2016	10:43 AM	17.78	17.785	17.7672	17.7672	8980
5/27/2016	10:44 AM	17.77	17.78	17.77	17.78	4509
5/27/2016	10:45 AM	17.75	17.77	17.73	17.77	25327
5/27/2016	10:46 AM	17.74	17.76	17.74	17.76	4230
5/27/2016	10:47 AM	17.7466	17.753	17.7466	17.75	27982
5/27/2016	10:48 AM	17.75	17.766	17.75	17.75	3569
5/27/2016	10:49 AM	17.74	17.75	17.73	17.75	11413
5/27/2016	10:50 AM	17.75	17.76	17.74	17.74	9200
5/27/2016	10:52 AM	17.77	17.77	17.76	17.76	42599
5/27/2016	10:53 AM	17.77	17.78	17.77	17.78	9187
5/27/2016	10:54 AM	17.78	17.78	17.77	17.77	9596
5/27/2016	10:55 AM	17.7699	17.77	17.76	17.77	6965
5/27/2016	10:56 AM	17.765	17.77	17.765	17.769	19900
5/27/2016	10:57 AM	17.76	17.765	17.7593	17.765	4560
5/27/2016	10:58 AM	17.78	17.78	17.76	17.7601	2705
5/27/2016	10:59 AM	17.78	17.78	17.78	17.78	500
5/27/2016	11:00 AM	17.78	17.78	17.78	17.78	500
5/27/2016	11:01 AM	17.78	17.7862	17.7766	17.78	25580
5/27/2016	11:02 AM	17.78	17.7899	17.7789	17.7885	18925
5/27/2016	11:03 AM	17.78	17.78	17.76	17.77	31721
5/27/2016	11:04 AM	17.8	17.8	17.78	17.78	3814
5/27/2016	11:05 AM	17.79	17.79	17.78	17.79	42209
5/27/2016	11:06 AM	17.77	17.79	17.77	17.79	1032
5/27/2016	11:07 AM	17.77	17.7701	17.77	17.77	1907
5/27/2016	11:08 AM	17.79	17.79	17.78	17.78	6233
5/27/2016	11:09 AM	17.7824	17.7824	17.7824	17.7824	200
5/27/2016	11:10 AM	17.78	17.79	17.7788	17.79	7255
5/27/2016	11:11 AM	17.795	17.8	17.79	17.79	8203
5/27/2016	11:12 AM	17.78	17.8	17.78	17.795	5974
5/27/2016	11:13 AM	17.78	17.78	17.78	17.78	200
5/27/2016	11:14 AM	17.7899	17.79	17.7799	17.78	1350
5/27/2016	11:15 AM	17.79	17.7976	17.79	17.7976	300
5/27/2016	11:16 AM	17.8	17.8	17.79	17.79	4842
5/27/2016	11:17 AM	17.79	17.79	17.7801	17.79	3097
5/27/2016	11:18 AM	17.78	17.78	17.78	17.78	600
5/27/2016	11:19 AM	17.79	17.8	17.7801	17.7801	3600
5/27/2016	11:20 AM	17.7999	17.7999	17.79	17.79	2100
5/27/2016	11:21 AM	17.805	17.81	17.795	17.795	10528
5/27/2016	11:22 AM	17.7899	17.804	17.7899	17.804	8700
5/27/2016	11:23 AM	17.77	17.78	17.77	17.78	3100
5/27/2016	11:24 AM	17.775	17.775	17.766	17.7699	8155
5/27/2016	11:25 AM	17.77	17.7715	17.765	17.7715	3991
5/27/2016	11:26 AM	17.76	17.78	17.76	17.775	1915
5/27/2016	11:27 AM	17.74	17.76	17.73	17.76	21289
5/27/2016	11:28 AM	17.74	17.7401	17.73	17.7301	54509
5/27/2016	11:29 AM	17.741	17.75	17.74	17.74	9200
5/27/2016	11:30 AM	17.725	17.7499	17.72	17.74	12405
5/27/2016	11:31 AM	17.71	17.72	17.71	17.72	15196
5/27/2016	11:32 AM	17.71	17.72	17.71	17.72	1350
5/27/2016	11:33 AM	17.71	17.72	17.71	17.7185	2900
5/27/2016	11:34 AM	17.7065	17.71	17.7	17.71	13675
5/27/2016	11:35 AM	17.69	17.7099	17.67	17.7099	69975
5/27/2016	11:36 AM	17.6901	17.6901	17.685	17.69	11400
5/27/2016	11:37 AM	17.676	17.69	17.676	17.69	21682
5/27/2016	11:38 AM	17.68	17.68	17.6766	17.6766	2900
5/27/2016	11:39 AM	17.69	17.69	17.673	17.673	13900
5/27/2016	11:40 AM	17.7	17.7	17.68	17.68	1900
5/27/2016	11:41 AM	17.69	17.69	17.69	17.69	900
5/27/2016	11:42 AM	17.69	17.699	17.68	17.68	6800
5/27/2016	11:43 AM	17.71	17.71	17.7	17.7	2260
5/27/2016	11:44 AM	17.7	17.709	17.7	17.7065	1846
5/27/2016	11:45 AM	17.7	17.71	17.7	17.7	3350
5/27/2016	11:46 AM	17.68	17.705	17.68	17.7	6714
5/27/2016	11:47 AM	17.7	17.7	17.68	17.6834	4340
5/27/2016	11:48 AM	17.72	17.72	17.7	17.7	25310
5/27/2016	11:49 AM	17.71	17.72	17.71	17.72	1755
5/27/2016	11:50 AM	17.71	17.71	17.7	17.71	3950
5/27/2016	11:51 AM	17.69	17.7	17.68	17.7	5264
5/27/2016	11:52 AM	17.69	17.6993	17.69	17.695	2300
5/27/2016	11:53 AM	17.69	17.6992	17.68	17.68	28550
5/27/2016	11:54 AM	17.69	17.7	17.69	17.69	15288
5/27/2016	11:55 AM	17.68	17.69	17.68	17.69	14304
5/27/2016	11:56 AM	17.68	17.68	17.6759	17.6759	3369
5/27/2016	11:57 AM	17.68	17.6999	17.68	17.6999	2100
5/27/2016	11:58 AM	17.6826	17.6899	17.68	17.68	1180
5/27/2016	11:59 AM	17.69	17.69	17.68	17.69	400
5/27/2016	12:00 PM	17.7	17.7	17.7	17.7	100
5/27/2016	12:01 PM	17.7	17.7	17.7	17.7	300
5/27/2016	12:02 PM	17.6901	17.6934	17.6901	17.6934	900
5/27/2016	12:03 PM	17.6992	17.6992	17.69	17.694	300
5/27/2016	12:04 PM	17.69	17.7	17.69	17.7	1300
5/27/2016	12:05 PM	17.689	17.69	17.682	17.69	3100
5/27/2016	12:06 PM	17.69	17.69	17.69	17.69	905
5/27/2016	12:07 PM	17.7	17.7	17.69	17.69	200
5/27/2016	12:08 PM	17.69	17.6999	17.69	17.6999	320
5/27/2016	12:09 PM	17.69	17.69	17.6825	17.6863	11387
5/27/2016	12:10 PM	17.695	17.695	17.695	17.695	1100
5/27/2016	12:11 PM	17.6999	17.7	17.694	17.694	2565
5/27/2016	12:12 PM	17.7	17.7	17.7	17.7	3100
5/27/2016	12:13 PM	17.7	17.705	17.69	17.69	1200
5/27/2016	12:14 PM	17.695	17.7	17.69	17.7	22100
5/27/2016	12:15 PM	17.7063	17.7099	17.7	17.7	2700
5/27/2016	12:16 PM	17.71	17.716	17.7033	17.71	3605
5/27/2016	12:17 PM	17.71	17.7199	17.71	17.7162	6110
5/27/2016	12:18 PM	17.707	17.7099	17.7	17.7024	4500
5/27/2016	12:19 PM	17.693	17.7031	17.69	17.7	5000
5/27/2016	12:20 PM	17.7	17.7	17.7	17.7	100
5/27/2016	12:21 PM	17.7	17.7	17.6901	17.6901	5635
5/27/2016	12:22 PM	17.7099	17.71	17.7089	17.71	1490
5/27/2016	12:23 PM	17.7056	17.7056	17.7	17.7	700
5/27/2016	12:24 PM	17.7	17.7	17.699	17.7	4200
5/27/2016	12:25 PM	17.71	17.71	17.7	17.71	2900
5/27/2016	12:26 PM	17.71	17.71	17.71	17.71	100
5/27/2016	12:27 PM	17.71	17.71	17.705	17.71	8500
5/27/2016	12:28 PM	17.701	17.71	17.7	17.71	6130
5/27/2016	12:29 PM	17.71	17.71	17.7	17.7	2200
5/27/2016	12:30 PM	17.7	17.7	17.7	17.7	1106
5/27/2016	12:31 PM	17.7	17.7	17.6993	17.7	300
5/27/2016	12:32 PM	17.69	17.7	17.69	17.7	2800
5/27/2016	12:33 PM	17.7	17.7	17.69	17.69	12535
5/27/2016	12:34 PM	17.6999	17.6999	17.6911	17.6911	7600
5/27/2016	12:35 PM	17.695	17.695	17.69	17.69	600
5/27/2016	12:36 PM	17.6999	17.6999	17.695	17.6962	2527
5/27/2016	12:37 PM	17.69	17.7	17.69	17.7	400
5/27/2016	12:39 PM	17.69	17.69	17.69	17.69	400
5/27/2016	12:40 PM	17.71	17.71	17.7	17.7	1400
5/27/2016	12:41 PM	17.71	17.71	17.71	17.71	30700
5/27/2016	12:43 PM	17.72	17.72	17.7199	17.7199	1755
5/27/2016	12:44 PM	17.71	17.71	17.706	17.71	3400
5/27/2016	12:47 PM	17.7099	17.71	17.7066	17.7066	2175
5/27/2016	12:48 PM	17.7	17.71	17.7	17.71	3700
5/27/2016	12:49 PM	17.72	17.72	17.7072	17.7072	9680
5/27/2016	12:50 PM	17.72	17.72	17.7125	17.717	28691
5/27/2016	12:51 PM	17.73	17.731	17.73	17.73	41245
5/27/2016	12:52 PM	17.7199	17.72	17.7199	17.72	6600
5/27/2016	12:53 PM	17.72	17.7237	17.72	17.72	1100
5/27/2016	12:54 PM	17.71	17.7167	17.71	17.7167	4996
5/27/2016	12:55 PM	17.7	17.7	17.7	17.7	100
5/27/2016	12:56 PM	17.71	17.71	17.705	17.705	40206
5/27/2016	12:58 PM	17.71	17.71	17.71	17.71	1400
5/27/2016	12:59 PM	17.7	17.71	17.7	17.71	4100
5/27/2016	1:00 PM	17.7	17.7	17.7	17.7	2100
5/27/2016	1:01 PM	17.7089	17.71	17.7089	17.71	7000
5/27/2016	1:02 PM	17.7065	17.71	17.7065	17.71	1050
5/27/2016	1:03 PM	17.7101	17.7101	17.71	17.71	2420
5/27/2016	1:04 PM	17.72	17.72	17.7161	17.718	11100
5/27/2016	1:05 PM	17.72	17.73	17.72	17.73	14065
5/27/2016	1:06 PM	17.7199	17.7199	17.718	17.718	1475
5/27/2016	1:07 PM	17.71	17.7176	17.71	17.7176	10011
5/27/2016	1:09 PM	17.71	17.71	17.71	17.71	600
5/27/2016	1:10 PM	17.72	17.72	17.72	17.72	100
5/27/2016	1:11 PM	17.73	17.73	17.73	17.73	1000
5/27/2016	1:12 PM	17.73	17.73	17.7299	17.73	3212
5/27/2016	1:13 PM	17.7199	17.72	17.715	17.72	1400
5/27/2016	1:14 PM	17.72	17.72	17.71	17.71	36998
5/27/2016	1:15 PM	17.7163	17.7163	17.7163	17.7163	200
5/27/2016	1:16 PM	17.7199	17.7215	17.7199	17.7215	2790
5/27/2016	1:17 PM	17.73	17.73	17.72	17.72	4800
5/27/2016	1:18 PM	17.72	17.73	17.72	17.7225	15000
5/27/2016	1:19 PM	17.715	17.72	17.715	17.72	29047
5/27/2016	1:20 PM	17.72	17.7299	17.71	17.71	18900
5/27/2016	1:21 PM	17.71	17.72	17.71	17.72	900
5/27/2016	1:22 PM	17.71	17.711	17.7001	17.711	38396
5/27/2016	1:23 PM	17.72	17.72	17.72	17.72	100
5/27/2016	1:24 PM	17.71	17.7199	17.71	17.7199	9162
5/27/2016	1:25 PM	17.72	17.72	17.71	17.71	2739
5/27/2016	1:26 PM	17.72	17.7201	17.72	17.72	1700
5/27/2016	1:27 PM	17.73	17.73	17.72	17.73	5400
5/27/2016	1:28 PM	17.73	17.74	17.73	17.73	3304
5/27/2016	1:29 PM	17.729	17.729	17.72	17.7261	400
5/27/2016	1:30 PM	17.73	17.73	17.727	17.727	11412
5/27/2016	1:31 PM	17.7392	17.7392	17.73	17.73	6300
5/27/2016	1:32 PM	17.73	17.739	17.723	17.739	27069
5/27/2016	1:33 PM	17.73	17.73	17.725	17.7264	5300
5/27/2016	1:34 PM	17.74	17.74	17.74	17.74	3600
5/27/2016	1:35 PM	17.74	17.75	17.74	17.745	14800
5/27/2016	1:36 PM	17.768	17.768	17.72	17.731	54653
5/27/2016	1:37 PM	17.77	17.789	17.77	17.77	45266
5/27/2016	1:38 PM	17.76	17.78	17.75	17.78	22500
5/27/2016	1:39 PM	17.77	17.77	17.77	17.77	800
5/27/2016	1:40 PM	17.8092	17.81	17.785	17.785	42049
5/27/2016	1:41 PM	17.8	17.829	17.8	17.8099	36969
5/27/2016	1:42 PM	17.8	17.8	17.7916	17.8	24390
5/27/2016	1:43 PM	17.78	17.8	17.78	17.8	19111
5/27/2016	1:44 PM	17.77	17.78	17.77	17.7799	24700
5/27/2016	1:45 PM	17.77	17.77	17.76	17.76	8100
5/27/2016	1:46 PM	17.75	17.7699	17.7301	17.7699	9450
5/27/2016	1:47 PM	17.76	17.76	17.75	17.75	3200
5/27/2016	1:48 PM	17.77	17.77	17.75	17.76	10557
5/27/2016	1:49 PM	17.76	17.77	17.76	17.7662	12000
5/27/2016	1:50 PM	17.77	17.77	17.7565	17.7589	12517
5/27/2016	1:51 PM	17.78	17.78	17.76	17.7799	4142
5/27/2016	1:52 PM	17.78	17.7966	17.78	17.79	4600
5/27/2016	1:53 PM	17.8	17.8	17.78	17.78	16191
5/27/2016	1:54 PM	17.81	17.81	17.8	17.8	9006
5/27/2016	1:55 PM	17.8	17.81	17.8	17.8087	2300
5/27/2016	1:56 PM	17.81	17.81	17.797	17.797	2389
5/27/2016	1:57 PM	17.8099	17.819	17.8099	17.81	9640
5/27/2016	1:58 PM	17.8107	17.8199	17.81	17.8199	7400
5/27/2016	1:59 PM	17.81	17.81	17.809	17.81	2150
5/27/2016	2:00 PM	17.81	17.816	17.805	17.816	1215
5/27/2016	2:01 PM	17.85	17.8565	17.8235	17.83	17350
5/27/2016	2:02 PM	17.8601	17.867	17.8401	17.85	40700
5/27/2016	2:03 PM	17.85	17.86	17.84	17.86	24290
5/27/2016	2:04 PM	17.879	17.8799	17.86	17.86	34100
5/27/2016	2:05 PM	17.86	17.87	17.86	17.87	4038
5/27/2016	2:06 PM	17.8501	17.8501	17.84	17.84	1978
5/27/2016	2:07 PM	17.843	17.845	17.8399	17.84	900
5/27/2016	2:08 PM	17.8202	17.8466	17.82	17.8466	12900
5/27/2016	2:09 PM	17.83	17.83	17.83	17.83	3340
5/27/2016	2:10 PM	17.82	17.823	17.82	17.823	13298
5/27/2016	2:11 PM	17.83	17.83	17.83	17.83	5200
5/27/2016	2:12 PM	17.82	17.82	17.82	17.82	550
5/27/2016	2:13 PM	17.81	17.81	17.8075	17.81	2500
5/27/2016	2:15 PM	17.7915	17.8	17.79	17.8	20500
5/27/2016	2:16 PM	17.79	17.8	17.79	17.79	7910
5/27/2016	2:17 PM	17.785	17.7999	17.785	17.7999	2665
5/27/2016	2:18 PM	17.79	17.79	17.79	17.79	30818
5/27/2016	2:19 PM	17.7889	17.8	17.7889	17.8	1990
5/27/2016	2:20 PM	17.7856	17.79	17.7856	17.79	7700
5/27/2016	2:21 PM	17.7899	17.7899	17.781	17.781	1000
5/27/2016	2:22 PM	17.78	17.78	17.78	17.78	3228
5/27/2016	2:23 PM	17.78	17.78	17.7764	17.7764	1700
5/27/2016	2:24 PM	17.78	17.78	17.78	17.78	2700
5/27/2016	2:25 PM	17.77	17.78	17.77	17.78	31800
5/27/2016	2:26 PM	17.76	17.78	17.76	17.78	6888
5/27/2016	2:27 PM	17.75	17.76	17.75	17.76	5800
5/27/2016	2:28 PM	17.751	17.7511	17.7425	17.7425	2750
5/27/2016	2:29 PM	17.75	17.75	17.741	17.75	9050
5/27/2016	2:30 PM	17.7684	17.7684	17.7539	17.76	3170
5/27/2016	2:31 PM	17.76	17.76	17.7501	17.76	1324
5/27/2016	2:32 PM	17.7501	17.77	17.7501	17.76	2550
5/27/2016	2:33 PM	17.756	17.756	17.75	17.75	7400
5/27/2016	2:34 PM	17.75	17.75	17.75	17.75	100
5/27/2016	2:35 PM	17.7515	17.76	17.75	17.75	9630
5/27/2016	2:36 PM	17.755	17.755	17.755	17.755	200
5/27/2016	2:37 PM	17.75	17.75	17.75	17.75	100
5/27/2016	2:38 PM	17.7664	17.77	17.7564	17.7564	3100
5/27/2016	2:39 PM	17.79	17.79	17.76	17.76	21553
5/27/2016	2:40 PM	17.78	17.8	17.78	17.8	15473
5/27/2016	2:41 PM	17.78	17.79	17.78	17.79	400
5/27/2016	2:42 PM	17.78	17.78	17.78	17.78	1400
5/27/2016	2:43 PM	17.78	17.78	17.77	17.77	1450
5/27/2016	2:44 PM	17.78	17.78	17.78	17.78	5500
5/27/2016	2:45 PM	17.79	17.79	17.7787	17.78	7358
5/27/2016	2:46 PM	17.779	17.78	17.779	17.78	2500
5/27/2016	2:47 PM	17.78	17.79	17.78	17.78	11379
5/27/2016	2:48 PM	17.76	17.77	17.76	17.77	850
5/27/2016	2:49 PM	17.76	17.76	17.76	17.76	800
5/27/2016	2:50 PM	17.74	17.77	17.73	17.77	26321
5/27/2016	2:51 PM	17.74	17.75	17.74	17.75	200
5/27/2016	2:52 PM	17.7402	17.75	17.7402	17.75	7176
5/27/2016	2:53 PM	17.75	17.755	17.75	17.75	4966
5/27/2016	2:54 PM	17.75	17.75	17.74	17.74	10910
5/27/2016	2:55 PM	17.7399	17.74	17.7399	17.74	1600
5/27/2016	2:56 PM	17.727	17.7399	17.7223	17.73	3700
5/27/2016	2:57 PM	17.735	17.735	17.7201	17.7299	2850
5/27/2016	2:58 PM	17.74	17.74	17.73	17.73	4500
5/27/2016	2:59 PM	17.73	17.74	17.73	17.7301	7448
5/27/2016	3:00 PM	17.737	17.737	17.73	17.73	3800
5/27/2016	3:01 PM	17.74	17.74	17.7399	17.7399	300
5/27/2016	3:02 PM	17.73	17.745	17.73	17.74	8600
5/27/2016	3:03 PM	17.74	17.74	17.73	17.73	700
5/27/2016	3:04 PM	17.75	17.75	17.74	17.74	3946
5/27/2016	3:05 PM	17.75	17.7565	17.75	17.7565	8550
5/27/2016	3:06 PM	17.7401	17.75	17.74	17.75	31006
5/27/2016	3:07 PM	17.75	17.76	17.75	17.75	8229
5/27/2016	3:08 PM	17.7432	17.75	17.74	17.75	6550
5/27/2016	3:09 PM	17.74	17.7425	17.74	17.74	2827
5/27/2016	3:10 PM	17.73	17.74	17.73	17.74	1300
5/27/2016	3:11 PM	17.738	17.739	17.73	17.73	2400
5/27/2016	3:12 PM	17.75	17.75	17.74	17.74	3850
5/27/2016	3:13 PM	17.74	17.75	17.74	17.75	1664
5/27/2016	3:14 PM	17.745	17.7459	17.745	17.7459	2500
5/27/2016	3:15 PM	17.75	17.75	17.74	17.74	2400
5/27/2016	3:16 PM	17.75	17.75	17.749	17.7499	3500
5/27/2016	3:17 PM	17.763	17.763	17.755	17.755	30913
5/27/2016	3:18 PM	17.7599	17.7691	17.755	17.7691	7366
5/27/2016	3:19 PM	17.76	17.76	17.757	17.757	3656
5/27/2016	3:20 PM	17.75	17.76	17.75	17.76	2589
5/27/2016	3:21 PM	17.76	17.76	17.7401	17.75	5855
5/27/2016	3:22 PM	17.77	17.77	17.7699	17.7699	2000
5/27/2016	3:23 PM	17.779	17.7799	17.77	17.7799	3576
5/27/2016	3:24 PM	17.783	17.783	17.77	17.775	4900
5/27/2016	3:25 PM	17.78	17.78	17.78	17.78	1600
5/27/2016	3:26 PM	17.7776	17.7799	17.7776	17.7799	300
5/27/2016	3:27 PM	17.7637	17.77	17.76	17.77	15825
5/27/2016	3:28 PM	17.77	17.77	17.765	17.7699	900
5/27/2016	3:29 PM	17.76	17.7663	17.76	17.7605	3772
5/27/2016	3:30 PM	17.77	17.77	17.7535	17.7535	2875
5/27/2016	3:31 PM	17.77	17.77	17.76	17.76	14688
5/27/2016	3:32 PM	17.76	17.76	17.75	17.76	8132
5/27/2016	3:33 PM	17.7563	17.7563	17.75	17.75	1500
5/27/2016	3:34 PM	17.75	17.75	17.75	17.75	4600
5/27/2016	3:35 PM	17.755	17.76	17.755	17.76	2528
5/27/2016	3:36 PM	17.74	17.755	17.74	17.755	11899
5/27/2016	3:37 PM	17.74	17.7499	17.74	17.74	13134
5/27/2016	3:38 PM	17.74	17.74	17.73	17.74	62557
5/27/2016	3:39 PM	17.73	17.732	17.73	17.73	3503
5/27/2016	3:40 PM	17.7201	17.73	17.7201	17.73	1850
5/27/2016	3:41 PM	17.73	17.73	17.72	17.725	3400
5/27/2016	3:42 PM	17.73	17.7399	17.72	17.73	4368
5/27/2016	3:43 PM	17.72	17.73	17.72	17.73	33847
5/27/2016	3:44 PM	17.71	17.73	17.71	17.73	10315
5/27/2016	3:45 PM	17.7105	17.72	17.71	17.71	13466
5/27/2016	3:46 PM	17.7199	17.7199	17.701	17.71	11295
5/27/2016	3:47 PM	17.705	17.717	17.7	17.7164	9720
5/27/2016	3:48 PM	17.7064	17.71	17.7	17.71	4207
5/27/2016	3:49 PM	17.7	17.7	17.69	17.7	37355
5/27/2016	3:50 PM	17.7	17.71	17.7	17.7024	7361
5/27/2016	3:51 PM	17.69	17.7	17.69	17.69	5329
5/27/2016	3:52 PM	17.7	17.7	17.69	17.6982	1406
5/27/2016	3:53 PM	17.69	17.7	17.69	17.69	7160
5/27/2016	3:54 PM	17.68	17.7	17.68	17.69	12668
5/27/2016	3:55 PM	17.6864	17.69	17.68	17.68	21386
5/27/2016	3:56 PM	17.68	17.69	17.68	17.68	16438
5/27/2016	3:57 PM	17.69	17.69	17.68	17.68	26234
5/27/2016	3:58 PM	17.68	17.69	17.68	17.69	33961
5/27/2016	3:59 PM	17.7	17.7064	17.68	17.68	113172
5/27/2016	4:00 PM	17.67	17.71	17.67	17.7099	66390
5/31/2016	9:31 AM	17.62	17.64	17.5924	17.5924	36961
5/31/2016	9:32 AM	17.6366	17.6499	17.62	17.62	20294
5/31/2016	9:33 AM	17.6289	17.64	17.62	17.64	36547
5/31/2016	9:34 AM	17.62	17.63	17.62	17.6299	7324
5/31/2016	9:35 AM	17.62	17.62	17.601	17.6101	19730
5/31/2016	9:36 AM	17.5838	17.627	17.58	17.627	22333
5/31/2016	9:37 AM	17.61	17.61	17.57	17.585	26796
5/31/2016	9:38 AM	17.61	17.62	17.6	17.615	3200
5/31/2016	9:39 AM	17.62	17.6299	17.61	17.62	13456
5/31/2016	9:40 AM	17.6	17.62	17.6	17.62	26389
5/31/2016	9:41 AM	17.5942	17.62	17.589	17.605	39765
5/31/2016	9:42 AM	17.62	17.63	17.61	17.61	34322
5/31/2016	9:43 AM	17.62	17.62	17.6	17.6163	35608
5/31/2016	9:44 AM	17.6	17.621	17.6	17.62	44953
5/31/2016	9:45 AM	17.61	17.61	17.58	17.6	102737
5/31/2016	9:46 AM	17.59	17.61	17.58	17.61	55423
5/31/2016	9:47 AM	17.595	17.61	17.58	17.5975	44996
5/31/2016	9:48 AM	17.6	17.6	17.57	17.59	23260
5/31/2016	9:49 AM	17.57	17.6	17.5501	17.6	9575
5/31/2016	9:50 AM	17.5638	17.565	17.56	17.56	21176
5/31/2016	9:51 AM	17.5501	17.56	17.54	17.56	20659
5/31/2016	9:52 AM	17.55	17.55	17.5401	17.55	7822
5/31/2016	9:53 AM	17.5487	17.5499	17.5399	17.5499	19300
5/31/2016	9:54 AM	17.56	17.5601	17.55	17.55	18320
5/31/2016	9:55 AM	17.5693	17.57	17.56	17.56	4006
5/31/2016	9:56 AM	17.55	17.56	17.5408	17.56	19600
5/31/2016	9:57 AM	17.55	17.5563	17.54	17.5407	18000
5/31/2016	9:58 AM	17.5499	17.5599	17.54	17.55	15630
5/31/2016	9:59 AM	17.57	17.579	17.545	17.545	56169
5/31/2016	10:00 AM	17.5899	17.5899	17.5601	17.5663	55148
5/31/2016	10:01 AM	17.55	17.5799	17.5466	17.579	52023
5/31/2016	10:02 AM	17.5564	17.56	17.546	17.559	10289
5/31/2016	10:03 AM	17.57	17.58	17.551	17.56	24700
5/31/2016	10:04 AM	17.5737	17.5737	17.55	17.56	31394
5/31/2016	10:05 AM	17.54	17.57	17.535	17.57	30479
5/31/2016	10:06 AM	17.54	17.54	17.531	17.54	2200
5/31/2016	10:07 AM	17.515	17.5387	17.51	17.5387	19100
5/31/2016	10:08 AM	17.52	17.53	17.52	17.52	7905
5/31/2016	10:09 AM	17.5111	17.5249	17.51	17.52	12400
5/31/2016	10:10 AM	17.52	17.53	17.51	17.5163	2900
5/31/2016	10:11 AM	17.53	17.53	17.51	17.51	13700
5/31/2016	10:12 AM	17.519	17.5366	17.515	17.5301	17780
5/31/2016	10:13 AM	17.5299	17.53	17.5199	17.52	17200
5/31/2016	10:14 AM	17.52	17.5354	17.52	17.52	13290
5/31/2016	10:15 AM	17.55	17.55	17.52	17.52	9330
5/31/2016	10:16 AM	17.545	17.55	17.54	17.546	14990
5/31/2016	10:17 AM	17.55	17.55	17.53	17.54	13643
5/31/2016	10:18 AM	17.56	17.56	17.5443	17.5443	1858
5/31/2016	10:19 AM	17.57	17.57	17.555	17.555	1763
5/31/2016	10:20 AM	17.555	17.57	17.555	17.56	8027
5/31/2016	10:21 AM	17.57	17.57	17.5662	17.5662	3245
5/31/2016	10:22 AM	17.551	17.5799	17.55	17.5799	9710
5/31/2016	10:23 AM	17.5638	17.58	17.56	17.56	4900
5/31/2016	10:24 AM	17.55	17.58	17.55	17.577	5000
5/31/2016	10:25 AM	17.56	17.561	17.5599	17.5599	1551
5/31/2016	10:26 AM	17.55	17.56	17.55	17.556	2150
5/31/2016	10:27 AM	17.56	17.56	17.55	17.55	600
5/31/2016	10:28 AM	17.53	17.5599	17.53	17.5599	5400
5/31/2016	10:29 AM	17.5393	17.54	17.53	17.53	4626
5/31/2016	10:30 AM	17.55	17.55	17.535	17.5399	16004
5/31/2016	10:31 AM	17.53	17.54	17.53	17.54	2810
5/31/2016	10:32 AM	17.53	17.53	17.52	17.52	1500
5/31/2016	10:33 AM	17.52	17.53	17.52	17.525	1206
5/31/2016	10:34 AM	17.52	17.5299	17.52	17.5299	7800
5/31/2016	10:35 AM	17.5199	17.52	17.514	17.52	6837
5/31/2016	10:36 AM	17.54	17.54	17.5	17.511	51841
5/31/2016	10:37 AM	17.58	17.5905	17.5495	17.5495	9293
5/31/2016	10:38 AM	17.591	17.6	17.583	17.59	38114
5/31/2016	10:39 AM	17.6001	17.61	17.5801	17.5999	134657
5/31/2016	10:40 AM	17.5968	17.61	17.5825	17.6	30462
5/31/2016	10:41 AM	17.6393	17.6393	17.59	17.595	10460
5/31/2016	10:42 AM	17.64	17.6499	17.6389	17.64	9500
5/31/2016	10:43 AM	17.63	17.6385	17.6193	17.63	13050
5/31/2016	10:44 AM	17.6236	17.64	17.6236	17.64	5900
5/31/2016	10:45 AM	17.62	17.64	17.62	17.63	5650
5/31/2016	10:46 AM	17.64	17.64	17.6101	17.62	11600
5/31/2016	10:47 AM	17.65	17.659	17.6301	17.637	17372
5/31/2016	10:48 AM	17.6393	17.65	17.6389	17.65	11036
5/31/2016	10:49 AM	17.64	17.6401	17.6366	17.6399	10650
5/31/2016	10:50 AM	17.6293	17.64	17.619	17.6399	30166
5/31/2016	10:51 AM	17.6108	17.63	17.6108	17.63	33100
5/31/2016	10:52 AM	17.61	17.63	17.61	17.62	3365
5/31/2016	10:53 AM	17.6	17.61	17.6	17.61	4800
5/31/2016	10:54 AM	17.58	17.604	17.58	17.6	40163
5/31/2016	10:55 AM	17.6	17.6	17.59	17.59	1900
5/31/2016	10:56 AM	17.6	17.6	17.59	17.599	1700
5/31/2016	10:57 AM	17.59	17.59	17.59	17.59	400
5/31/2016	10:58 AM	17.588	17.588	17.588	17.588	100
5/31/2016	10:59 AM	17.57	17.59	17.57	17.59	5630
5/31/2016	11:00 AM	17.5801	17.5836	17.57	17.5772	13100
5/31/2016	11:01 AM	17.5999	17.5999	17.59	17.59	5400
5/31/2016	11:02 AM	17.59	17.6	17.59	17.59	3371
5/31/2016	11:03 AM	17.61	17.61	17.5899	17.5899	9700
5/31/2016	11:04 AM	17.62	17.63	17.6167	17.62	12861
5/31/2016	11:05 AM	17.61	17.62	17.61	17.62	5180
5/31/2016	11:06 AM	17.59	17.6	17.58	17.6	6470
5/31/2016	11:07 AM	17.59	17.6	17.59	17.5934	5501
5/31/2016	11:08 AM	17.59	17.6	17.59	17.5999	6789
5/31/2016	11:09 AM	17.5994	17.5999	17.59	17.59	10700
5/31/2016	11:10 AM	17.6099	17.6099	17.5901	17.5999	2700
5/31/2016	11:11 AM	17.6468	17.65	17.6166	17.6166	13600
5/31/2016	11:12 AM	17.6399	17.65	17.6399	17.6499	76658
5/31/2016	11:13 AM	17.636	17.64	17.636	17.6367	1889
5/31/2016	11:14 AM	17.61	17.63	17.61	17.63	15125
5/31/2016	11:15 AM	17.64	17.64	17.6199	17.6199	6307
5/31/2016	11:16 AM	17.65	17.65	17.645	17.6499	7400
5/31/2016	11:17 AM	17.6426	17.65	17.6426	17.65	4980
5/31/2016	11:18 AM	17.64	17.653	17.64	17.65	18567
5/31/2016	11:19 AM	17.625	17.6499	17.6233	17.6499	4380
5/31/2016	11:20 AM	17.6208	17.63	17.6208	17.63	2074
5/31/2016	11:21 AM	17.64	17.6436	17.63	17.63	3061
5/31/2016	11:22 AM	17.63	17.6466	17.63	17.645	6800
5/31/2016	11:23 AM	17.6106	17.63	17.6106	17.63	6600
5/31/2016	11:24 AM	17.611	17.63	17.611	17.62	6665
5/31/2016	11:25 AM	17.61	17.619	17.6001	17.611	10355
5/31/2016	11:26 AM	17.5937	17.61	17.5937	17.61	2499
5/31/2016	11:27 AM	17.5969	17.6	17.59	17.6	4968
5/31/2016	11:28 AM	17.61	17.61	17.6	17.605	5700
5/31/2016	11:29 AM	17.61	17.61	17.61	17.61	200
5/31/2016	11:30 AM	17.62	17.62	17.6138	17.6138	4900
5/31/2016	11:31 AM	17.6	17.62	17.6	17.62	28464
5/31/2016	11:32 AM	17.59	17.59	17.5867	17.59	7443
5/31/2016	11:33 AM	17.61	17.61	17.5999	17.5999	2000
5/31/2016	11:34 AM	17.63	17.63	17.62	17.62	1000
5/31/2016	11:35 AM	17.63	17.65	17.63	17.642	3809
5/31/2016	11:36 AM	17.617	17.63	17.617	17.63	11998
5/31/2016	11:37 AM	17.61	17.619	17.61	17.619	10644
5/31/2016	11:38 AM	17.6073	17.6073	17.6	17.6	1219
5/31/2016	11:39 AM	17.6101	17.6101	17.61	17.61	7300
5/31/2016	11:40 AM	17.6	17.61	17.6	17.61	439
5/31/2016	11:41 AM	17.6	17.605	17.6	17.605	5220
5/31/2016	11:42 AM	17.61	17.6101	17.6	17.6	1850
5/31/2016	11:43 AM	17.61	17.61	17.61	17.61	700
5/31/2016	11:44 AM	17.6	17.6	17.6	17.6	9900
5/31/2016	11:45 AM	17.6	17.6	17.59	17.6	2900
5/31/2016	11:46 AM	17.611	17.611	17.61	17.61	2100
5/31/2016	11:47 AM	17.61	17.61	17.61	17.61	150
5/31/2016	11:48 AM	17.6	17.6	17.6	17.6	3000
5/31/2016	11:49 AM	17.58	17.6	17.58	17.6	5916
5/31/2016	11:50 AM	17.6	17.6	17.59	17.59	4200
5/31/2016	11:51 AM	17.6	17.6	17.597	17.6	1565
5/31/2016	11:52 AM	17.6	17.6	17.5999	17.5999	12600
5/31/2016	11:53 AM	17.605	17.61	17.605	17.61	400
5/31/2016	11:54 AM	17.61	17.61	17.6062	17.61	20100
5/31/2016	11:55 AM	17.63	17.63	17.62	17.62	6660
5/31/2016	11:56 AM	17.636	17.64	17.636	17.639	2500
5/31/2016	11:57 AM	17.67	17.67	17.64	17.64	33243
5/31/2016	11:58 AM	17.66	17.67	17.6585	17.67	13071
5/31/2016	11:59 AM	17.66	17.66	17.66	17.66	2200
5/31/2016	12:00 PM	17.65	17.65	17.65	17.65	600
5/31/2016	12:01 PM	17.665	17.665	17.65	17.65	2900
5/31/2016	12:02 PM	17.679	17.68	17.6699	17.67	5542
5/31/2016	12:03 PM	17.66	17.68	17.66	17.68	2780
5/31/2016	12:04 PM	17.66	17.66	17.651	17.651	700
5/31/2016	12:05 PM	17.666	17.669	17.666	17.669	800
5/31/2016	12:06 PM	17.68	17.68	17.67	17.6777	7258
5/31/2016	12:07 PM	17.6999	17.71	17.69	17.69	30203
5/31/2016	12:08 PM	17.71	17.72	17.7	17.7	28360
5/31/2016	12:09 PM	17.6962	17.71	17.6962	17.7097	16998
5/31/2016	12:10 PM	17.6937	17.7	17.683	17.69	6915
5/31/2016	12:11 PM	17.7	17.709	17.7	17.709	3242
5/31/2016	12:12 PM	17.709	17.709	17.709	17.709	1000
5/31/2016	12:13 PM	17.71	17.7177	17.705	17.71	15600
5/31/2016	12:14 PM	17.69	17.7	17.68	17.7	30281
5/31/2016	12:15 PM	17.6987	17.7	17.695	17.7	5530
5/31/2016	12:16 PM	17.71	17.71	17.7	17.7	300
5/31/2016	12:17 PM	17.7001	17.711	17.7001	17.71	2029
5/31/2016	12:18 PM	17.7	17.7	17.695	17.7	26647
5/31/2016	12:19 PM	17.71	17.71	17.7	17.7	781
5/31/2016	12:20 PM	17.72	17.7208	17.7199	17.7199	3550
5/31/2016	12:21 PM	17.7	17.73	17.7	17.71	23520
5/31/2016	12:22 PM	17.71	17.71	17.7	17.7002	16550
5/31/2016	12:23 PM	17.695	17.71	17.695	17.71	28573
5/31/2016	12:24 PM	17.7	17.709	17.6969	17.7	2400
5/31/2016	12:26 PM	17.68	17.69	17.68	17.69	3114
5/31/2016	12:27 PM	17.665	17.68	17.665	17.68	4308
5/31/2016	12:28 PM	17.6799	17.6799	17.67	17.67	850
5/31/2016	12:29 PM	17.6899	17.6899	17.68	17.68	5200
5/31/2016	12:30 PM	17.6901	17.6999	17.6901	17.6999	1453
5/31/2016	12:31 PM	17.7	17.7	17.7	17.7	3000
5/31/2016	12:32 PM	17.68	17.69	17.68	17.69	2300
5/31/2016	12:33 PM	17.68	17.68	17.6792	17.6792	1092
5/31/2016	12:34 PM	17.67	17.67	17.66	17.66	8800
5/31/2016	12:35 PM	17.68	17.68	17.67	17.68	9600
5/31/2016	12:37 PM	17.67	17.67	17.67	17.67	600
5/31/2016	12:38 PM	17.66	17.67	17.66	17.67	2600
5/31/2016	12:39 PM	17.67	17.67	17.6611	17.6611	5900
5/31/2016	12:40 PM	17.68	17.68	17.67	17.67	7700
5/31/2016	12:41 PM	17.685	17.69	17.68	17.69	1558
5/31/2016	12:42 PM	17.68	17.68	17.67	17.68	1600
5/31/2016	12:43 PM	17.68	17.68	17.6771	17.6771	851
5/31/2016	12:44 PM	17.6962	17.7	17.6868	17.69	9946
5/31/2016	12:45 PM	17.6886	17.6999	17.6886	17.6999	16600
5/31/2016	12:46 PM	17.7	17.709	17.695	17.695	6300
5/31/2016	12:47 PM	17.68	17.69	17.67	17.69	10436
5/31/2016	12:48 PM	17.675	17.675	17.675	17.675	300
5/31/2016	12:49 PM	17.6899	17.6899	17.68	17.68	1200
5/31/2016	12:50 PM	17.7	17.7	17.69	17.69	1200
5/31/2016	12:51 PM	17.6865	17.69	17.6801	17.69	2800
5/31/2016	12:52 PM	17.69	17.69	17.69	17.69	3600
5/31/2016	12:53 PM	17.685	17.69	17.68	17.69	53100
5/31/2016	12:54 PM	17.67	17.69	17.67	17.69	33455
5/31/2016	12:55 PM	17.68	17.68	17.665	17.67	1230
5/31/2016	12:56 PM	17.685	17.685	17.68	17.68	43200
5/31/2016	12:57 PM	17.7	17.7	17.69	17.69	7300
5/31/2016	12:58 PM	17.69	17.7	17.6809	17.7	47630
5/31/2016	12:59 PM	17.6963	17.7	17.6963	17.7	1100
5/31/2016	1:00 PM	17.69	17.701	17.69	17.6999	5958
5/31/2016	1:01 PM	17.689	17.69	17.689	17.69	900
5/31/2016	1:02 PM	17.68	17.69	17.67	17.6864	16904
5/31/2016	1:03 PM	17.685	17.685	17.68	17.68	6100
5/31/2016	1:04 PM	17.67	17.68	17.67	17.68	400
5/31/2016	1:05 PM	17.67	17.68	17.67	17.67	43343
5/31/2016	1:06 PM	17.69	17.69	17.67	17.67	14249
5/31/2016	1:07 PM	17.69	17.6999	17.69	17.6999	500
5/31/2016	1:08 PM	17.69	17.69	17.68	17.6864	20739
5/31/2016	1:09 PM	17.686	17.69	17.686	17.6864	5700
5/31/2016	1:10 PM	17.7	17.7	17.7	17.7	25332
5/31/2016	1:11 PM	17.7	17.7	17.695	17.7	40300
5/31/2016	1:12 PM	17.69	17.7	17.69	17.7	1611
5/31/2016	1:13 PM	17.68	17.6866	17.68	17.6866	15300
5/31/2016	1:14 PM	17.6899	17.69	17.68	17.68	31589
5/31/2016	1:16 PM	17.68	17.68	17.68	17.68	884
5/31/2016	1:17 PM	17.67	17.6799	17.67	17.6799	2423
5/31/2016	1:18 PM	17.67	17.67	17.66	17.66	4000
5/31/2016	1:19 PM	17.6679	17.6679	17.6679	17.6679	3900
5/31/2016	1:20 PM	17.66	17.67	17.66	17.67	500
5/31/2016	1:21 PM	17.645	17.66	17.64	17.66	42226
5/31/2016	1:22 PM	17.63	17.6499	17.63	17.64	24569
5/31/2016	1:23 PM	17.62	17.63	17.62	17.62	3200
5/31/2016	1:24 PM	17.62	17.62	17.62	17.62	100
5/31/2016	1:25 PM	17.6139	17.62	17.61	17.62	1900
5/31/2016	1:26 PM	17.6199	17.63	17.6199	17.63	3500
5/31/2016	1:27 PM	17.61	17.61	17.61	17.61	15390
5/31/2016	1:28 PM	17.608	17.608	17.6	17.6031	10900
5/31/2016	1:29 PM	17.6	17.601	17.6	17.6	13924
5/31/2016	1:30 PM	17.6	17.6099	17.6	17.6099	12516
5/31/2016	1:31 PM	17.59	17.6	17.58	17.59	7503
5/31/2016	1:32 PM	17.6	17.6	17.5924	17.6	1900
5/31/2016	1:33 PM	17.59	17.6	17.59	17.6	3200
5/31/2016	1:34 PM	17.59	17.5999	17.59	17.5999	2675
5/31/2016	1:35 PM	17.59	17.59	17.59	17.59	1587
5/31/2016	1:36 PM	17.5925	17.6	17.59	17.59	9396
5/31/2016	1:37 PM	17.59	17.59	17.59	17.59	100
5/31/2016	1:38 PM	17.5961	17.5961	17.59	17.59	3500
5/31/2016	1:39 PM	17.5899	17.6	17.5899	17.6	1630
5/31/2016	1:40 PM	17.61	17.61	17.59	17.59	4650
5/31/2016	1:41 PM	17.6	17.61	17.59	17.6	16980
5/31/2016	1:42 PM	17.6076	17.6076	17.59	17.6	16399
5/31/2016	1:43 PM	17.5999	17.6	17.5999	17.6	7000
5/31/2016	1:44 PM	17.6	17.6	17.599	17.599	14100
5/31/2016	1:45 PM	17.6073	17.61	17.6073	17.6099	32931
5/31/2016	1:46 PM	17.6174	17.6174	17.61	17.61	3150
5/31/2016	1:47 PM	17.6199	17.6199	17.6199	17.6199	115
5/31/2016	1:48 PM	17.6065	17.61	17.6065	17.61	1718
5/31/2016	1:49 PM	17.61	17.61	17.6001	17.6001	10605
5/31/2016	1:50 PM	17.63	17.63	17.6101	17.6101	3939
5/31/2016	1:52 PM	17.63	17.63	17.6199	17.62	3000
5/31/2016	1:54 PM	17.63	17.64	17.6265	17.63	10350
5/31/2016	1:55 PM	17.63	17.6399	17.63	17.6399	1600
5/31/2016	1:56 PM	17.63	17.63	17.63	17.63	2900
5/31/2016	1:57 PM	17.629	17.629	17.6284	17.6284	10100
5/31/2016	1:58 PM	17.63	17.63	17.6201	17.63	1399
5/31/2016	1:59 PM	17.64	17.6463	17.63	17.63	44533
5/31/2016	2:01 PM	17.69	17.69	17.639	17.639	15550
5/31/2016	2:02 PM	17.71	17.71	17.6999	17.6999	12944
5/31/2016	2:03 PM	17.715	17.72	17.71	17.72	2250
5/31/2016	2:04 PM	17.75	17.75	17.715	17.715	21004
5/31/2016	2:05 PM	17.769	17.77	17.75	17.75	9325
5/31/2016	2:06 PM	17.75	17.78	17.75	17.77	25725
5/31/2016	2:07 PM	17.76	17.77	17.75	17.759	46186
5/31/2016	2:08 PM	17.77	17.77	17.7599	17.77	4900
5/31/2016	2:09 PM	17.78	17.7895	17.7742	17.7742	11232
5/31/2016	2:10 PM	17.78	17.79	17.7799	17.79	10820
5/31/2016	2:11 PM	17.7901	17.7901	17.7799	17.78	7262
5/31/2016	2:12 PM	17.7979	17.8	17.7868	17.8	9800
5/31/2016	2:13 PM	17.784	17.79	17.784	17.79	3081
5/31/2016	2:14 PM	17.77	17.78	17.77	17.78	7908
5/31/2016	2:15 PM	17.79	17.79	17.7765	17.7765	10500
5/31/2016	2:16 PM	17.787	17.787	17.786	17.787	1350
5/31/2016	2:17 PM	17.8	17.8	17.79	17.79	20467
5/31/2016	2:18 PM	17.809	17.809	17.799	17.8066	35418
5/31/2016	2:19 PM	17.81	17.8185	17.8064	17.8064	2708
5/31/2016	2:20 PM	17.8	17.8099	17.7965	17.8017	13270
5/31/2016	2:21 PM	17.775	17.81	17.775	17.81	29820
5/31/2016	2:22 PM	17.75	17.77	17.75	17.77	13259
5/31/2016	2:23 PM	17.75	17.75	17.7316	17.75	26305
5/31/2016	2:24 PM	17.74	17.7531	17.73	17.75	13464
5/31/2016	2:25 PM	17.76	17.76	17.75	17.75	1100
5/31/2016	2:26 PM	17.7697	17.7697	17.76	17.76	5500
5/31/2016	2:27 PM	17.76	17.7665	17.76	17.76	2725
5/31/2016	2:28 PM	17.7499	17.751	17.7499	17.751	2963
5/31/2016	2:29 PM	17.7359	17.74	17.72	17.74	6925
5/31/2016	2:30 PM	17.74	17.741	17.7397	17.74	21310
5/31/2016	2:31 PM	17.76	17.76	17.7301	17.7301	31750
5/31/2016	2:32 PM	17.7699	17.7699	17.7599	17.7599	4900
5/31/2016	2:33 PM	17.7764	17.78	17.7601	17.7699	15800
5/31/2016	2:34 PM	17.76	17.77	17.76	17.77	5400
5/31/2016	2:35 PM	17.7563	17.76	17.755	17.76	3870
5/31/2016	2:36 PM	17.76	17.76	17.76	17.76	200
5/31/2016	2:37 PM	17.7799	17.7799	17.77	17.77	1400
5/31/2016	2:38 PM	17.77	17.78	17.77	17.77	11388
5/31/2016	2:39 PM	17.7795	17.78	17.77	17.78	16368
5/31/2016	2:40 PM	17.7601	17.77	17.76	17.77	3655
5/31/2016	2:41 PM	17.77	17.77	17.7639	17.7639	6400
5/31/2016	2:42 PM	17.78	17.7811	17.78	17.78	1244
5/31/2016	2:43 PM	17.78	17.78	17.77	17.78	76740
5/31/2016	2:44 PM	17.78	17.78	17.7785	17.7785	8145
5/31/2016	2:45 PM	17.77	17.7777	17.77	17.7777	11609
5/31/2016	2:46 PM	17.78	17.79	17.78	17.78	25425
5/31/2016	2:47 PM	17.7899	17.79	17.785	17.785	20693
5/31/2016	2:48 PM	17.77	17.785	17.7501	17.785	13930
5/31/2016	2:49 PM	17.75	17.77	17.75	17.77	5670
5/31/2016	2:50 PM	17.759	17.759	17.74	17.74	24300
5/31/2016	2:51 PM	17.76	17.76	17.76	17.76	360
5/31/2016	2:52 PM	17.78	17.78	17.77	17.77	4248
5/31/2016	2:53 PM	17.79	17.79	17.78	17.78	2066
5/31/2016	2:54 PM	17.8092	17.8092	17.8	17.8	1770
5/31/2016	2:55 PM	17.79	17.799	17.785	17.799	2255
5/31/2016	2:56 PM	17.79	17.8	17.7859	17.7859	13822
5/31/2016	2:57 PM	17.797	17.817	17.7939	17.7939	10100
5/31/2016	2:58 PM	17.8	17.8	17.8	17.8	1100
5/31/2016	2:59 PM	17.7999	17.8085	17.7999	17.8085	3325
5/31/2016	3:00 PM	17.79	17.79	17.78	17.78	1600
5/31/2016	3:01 PM	17.81	17.81	17.7964	17.7964	39778
5/31/2016	3:02 PM	17.8223	17.83	17.8199	17.82	21102
5/31/2016	3:03 PM	17.8005	17.8263	17.8	17.8263	10909
5/31/2016	3:04 PM	17.83	17.83	17.81	17.81	9765
5/31/2016	3:05 PM	17.8301	17.84	17.8264	17.83	30943
5/31/2016	3:06 PM	17.83	17.84	17.83	17.84	2000
5/31/2016	3:07 PM	17.8164	17.83	17.81	17.83	8306
5/31/2016	3:08 PM	17.8064	17.81	17.806	17.81	2505
5/31/2016	3:09 PM	17.81	17.81	17.8	17.8036	6450
5/31/2016	3:10 PM	17.7941	17.81	17.7941	17.81	44300
5/31/2016	3:11 PM	17.77	17.79	17.77	17.79	17020
5/31/2016	3:12 PM	17.78	17.78	17.7664	17.77	11600
5/31/2016	3:13 PM	17.77	17.785	17.7675	17.7837	2343
5/31/2016	3:14 PM	17.78	17.78	17.7799	17.78	3800
5/31/2016	3:15 PM	17.77	17.77	17.77	17.77	400
5/31/2016	3:16 PM	17.7534	17.77	17.75	17.77	3500
5/31/2016	3:17 PM	17.74	17.76	17.7305	17.75	2810
5/31/2016	3:18 PM	17.74	17.743	17.74	17.74	2794
5/31/2016	3:19 PM	17.7226	17.74	17.72	17.74	13770
5/31/2016	3:20 PM	17.72	17.73	17.72	17.72	4595
5/31/2016	3:21 PM	17.715	17.7224	17.71	17.7224	21333
5/31/2016	3:22 PM	17.73	17.73	17.717	17.717	23700
5/31/2016	3:23 PM	17.7301	17.7301	17.725	17.7299	2170
5/31/2016	3:24 PM	17.76	17.76	17.745	17.745	4615
5/31/2016	3:25 PM	17.75	17.76	17.75	17.76	4600
5/31/2016	3:26 PM	17.73	17.742	17.73	17.74	11122
5/31/2016	3:27 PM	17.74	17.74	17.73	17.73	9008
5/31/2016	3:28 PM	17.74	17.75	17.74	17.7495	4967
5/31/2016	3:29 PM	17.73	17.7499	17.73	17.74	2900
5/31/2016	3:30 PM	17.72	17.7263	17.72	17.72	1399
5/31/2016	3:31 PM	17.7	17.72	17.7	17.72	6248
5/31/2016	3:32 PM	17.69	17.7	17.68	17.7	7702
5/31/2016	3:33 PM	17.67	17.695	17.67	17.6801	21448
5/31/2016	3:34 PM	17.67	17.67	17.66	17.66	20241
5/31/2016	3:35 PM	17.68	17.6899	17.68	17.68	27809
5/31/2016	3:36 PM	17.68	17.6898	17.68	17.68	8814
5/31/2016	3:37 PM	17.67	17.68	17.67	17.68	4306
5/31/2016	3:38 PM	17.67	17.675	17.67	17.67	2400
5/31/2016	3:39 PM	17.6601	17.67	17.65	17.66	19031
5/31/2016	3:40 PM	17.65	17.6501	17.65	17.6501	2950
5/31/2016	3:41 PM	17.65	17.6531	17.64	17.65	20381
5/31/2016	3:42 PM	17.6599	17.66	17.65	17.65	3200
5/31/2016	3:43 PM	17.6393	17.65	17.6393	17.65	7003
5/31/2016	3:44 PM	17.641	17.641	17.6362	17.64	8768
5/31/2016	3:45 PM	17.635	17.64	17.62	17.64	24425
5/31/2016	3:46 PM	17.627	17.6332	17.615	17.63	15554
5/31/2016	3:47 PM	17.62	17.6295	17.61	17.624	20595
5/31/2016	3:48 PM	17.6101	17.62	17.61	17.619	8600
5/31/2016	3:49 PM	17.61	17.62	17.61	17.6105	3172
5/31/2016	3:50 PM	17.59	17.625	17.58	17.62	35966
5/31/2016	3:51 PM	17.59	17.59	17.56	17.59	40359
5/31/2016	3:52 PM	17.57	17.585	17.57	17.585	6820
5/31/2016	3:53 PM	17.5538	17.572	17.5501	17.569	21853
5/31/2016	3:54 PM	17.53	17.56	17.53	17.55	12431
5/31/2016	3:55 PM	17.53	17.54	17.5225	17.5307	84791
5/31/2016	3:56 PM	17.52	17.5308	17.52	17.53	25092
5/31/2016	3:57 PM	17.5	17.52	17.5	17.52	36044
5/31/2016	3:58 PM	17.5	17.51	17.5	17.5	51904
5/31/2016	3:59 PM	17.5099	17.51	17.5	17.5	37283
5/31/2016	4:00 PM	17.57	17.57	17.49	17.5062	155098
6/1/2016	9:31 AM	17.715	17.73	17.71	17.73	22068
6/1/2016	9:32 AM	17.7199	17.7199	17.7	17.71	23100
6/1/2016	9:33 AM	17.72	17.73	17.715	17.72	23031
6/1/2016	9:34 AM	17.6816	17.7101	17.6815	17.71	17080
6/1/2016	9:35 AM	17.71	17.715	17.6863	17.6863	20620
6/1/2016	9:36 AM	17.758	17.76	17.713	17.7155	41847
6/1/2016	9:37 AM	17.75	17.76	17.7463	17.76	54723
6/1/2016	9:38 AM	17.77	17.77	17.75	17.76	63695
6/1/2016	9:39 AM	17.75	17.76	17.745	17.76	40102
6/1/2016	9:40 AM	17.75	17.76	17.74	17.7514	27234
6/1/2016	9:41 AM	17.7399	17.7499	17.73	17.7401	23316
6/1/2016	9:42 AM	17.7333	17.7399	17.73	17.7399	27101
6/1/2016	9:43 AM	17.74	17.76	17.7368	17.74	14454
6/1/2016	9:44 AM	17.72	17.74	17.71	17.74	45321
6/1/2016	9:45 AM	17.72	17.72	17.72	17.72	2550
6/1/2016	9:46 AM	17.74	17.74	17.72	17.72	47010
6/1/2016	9:47 AM	17.73	17.74	17.7299	17.74	18446
6/1/2016	9:48 AM	17.721	17.7307	17.72	17.7307	1910
6/1/2016	9:49 AM	17.69	17.725	17.68	17.72	62367
6/1/2016	9:50 AM	17.7	17.7	17.6993	17.6993	200
6/1/2016	9:51 AM	17.7008	17.705	17.7008	17.705	8200
6/1/2016	9:52 AM	17.69	17.7099	17.69	17.7099	32475
6/1/2016	9:53 AM	17.6998	17.6998	17.6863	17.689	11100
6/1/2016	9:54 AM	17.6893	17.69	17.6885	17.69	2300
6/1/2016	9:55 AM	17.7	17.71	17.69	17.69	5014
6/1/2016	9:56 AM	17.72	17.72	17.7068	17.71	10936
6/1/2016	9:57 AM	17.75	17.75	17.728	17.73	68084
6/1/2016	9:58 AM	17.7585	17.76	17.74	17.7489	76651
6/1/2016	9:59 AM	17.7499	17.77	17.7499	17.76	21805
6/1/2016	10:00 AM	17.72	17.7499	17.72	17.7499	38286
6/1/2016	10:01 AM	17.72	17.7214	17.6601	17.72	182187
6/1/2016	10:02 AM	17.74	17.78	17.73	17.73	67218
6/1/2016	10:03 AM	17.69	17.75	17.671	17.72	17580
6/1/2016	10:04 AM	17.641	17.7	17.64	17.7	21635
6/1/2016	10:05 AM	17.65	17.668	17.6312	17.66	49854
6/1/2016	10:06 AM	17.63	17.65	17.63	17.65	9282
6/1/2016	10:07 AM	17.59	17.63	17.551	17.63	89712
6/1/2016	10:08 AM	17.57	17.5862	17.57	17.585	38509
6/1/2016	10:09 AM	17.5699	17.57	17.5407	17.565	42101
6/1/2016	10:10 AM	17.565	17.57	17.5501	17.5699	10118
6/1/2016	10:11 AM	17.5501	17.56	17.5462	17.56	9271
6/1/2016	10:12 AM	17.5601	17.5691	17.5401	17.55	7236
6/1/2016	10:13 AM	17.55	17.58	17.55	17.57	14617
6/1/2016	10:14 AM	17.5683	17.57	17.541	17.55	11659
6/1/2016	10:15 AM	17.57	17.57	17.56	17.56	11599
6/1/2016	10:16 AM	17.57	17.5899	17.57	17.57	10578
6/1/2016	10:17 AM	17.57	17.57	17.56	17.56	5700
6/1/2016	10:18 AM	17.57	17.59	17.57	17.58	41676
6/1/2016	10:19 AM	17.5925	17.6	17.58	17.58	2700
6/1/2016	10:20 AM	17.62	17.62	17.6	17.6	35507
6/1/2016	10:21 AM	17.62	17.63	17.61	17.62	19232
6/1/2016	10:22 AM	17.6205	17.63	17.62	17.62	27757
6/1/2016	10:23 AM	17.6491	17.65	17.63	17.63	11108
6/1/2016	10:24 AM	17.61	17.65	17.61	17.65	23919
6/1/2016	10:25 AM	17.58	17.6032	17.58	17.6032	22915
6/1/2016	10:26 AM	17.57	17.58	17.57	17.5701	13886
6/1/2016	10:27 AM	17.57	17.5759	17.56	17.57	28101
6/1/2016	10:28 AM	17.5952	17.5952	17.57	17.57	5600
6/1/2016	10:29 AM	17.62	17.62	17.5899	17.5999	5024
6/1/2016	10:30 AM	17.61	17.62	17.605	17.62	7123
6/1/2016	10:31 AM	17.6	17.62	17.6	17.62	9609
6/1/2016	10:32 AM	17.6095	17.61	17.59	17.5907	8009
6/1/2016	10:33 AM	17.63	17.63	17.605	17.605	18976
6/1/2016	10:34 AM	17.6	17.64	17.6	17.64	12193
6/1/2016	10:35 AM	17.55	17.595	17.5401	17.59	26380
6/1/2016	10:36 AM	17.56	17.5699	17.55	17.55	27000
6/1/2016	10:37 AM	17.54	17.555	17.535	17.55	35454
6/1/2016	10:38 AM	17.53	17.5401	17.52	17.5401	29629
6/1/2016	10:39 AM	17.51	17.526	17.5	17.526	27607
6/1/2016	10:40 AM	17.5299	17.53	17.51	17.51	22861
6/1/2016	10:41 AM	17.55	17.55	17.53	17.53	38685
6/1/2016	10:42 AM	17.58	17.59	17.55	17.55	35139
6/1/2016	10:43 AM	17.5899	17.5899	17.5726	17.58	3100
6/1/2016	10:44 AM	17.58	17.59	17.5799	17.5801	12704
6/1/2016	10:45 AM	17.585	17.59	17.57	17.57	9800
6/1/2016	10:46 AM	17.58	17.5801	17.58	17.5801	1500
6/1/2016	10:47 AM	17.5838	17.59	17.57	17.59	6200
6/1/2016	10:48 AM	17.57	17.59	17.57	17.5848	9500
6/1/2016	10:49 AM	17.55	17.55	17.5499	17.55	3700
6/1/2016	10:50 AM	17.56	17.56	17.56	17.56	4100
6/1/2016	10:51 AM	17.5499	17.55	17.5499	17.55	4300
6/1/2016	10:52 AM	17.5501	17.5585	17.55	17.55	3150
6/1/2016	10:53 AM	17.51	17.55	17.51	17.55	21650
6/1/2016	10:54 AM	17.53	17.54	17.51	17.51	4176
6/1/2016	10:55 AM	17.51	17.53	17.51	17.5299	3557
6/1/2016	10:56 AM	17.52	17.53	17.5113	17.5113	12522
6/1/2016	10:57 AM	17.51	17.5279	17.51	17.52	5853
6/1/2016	10:58 AM	17.51	17.53	17.51	17.51	13283
6/1/2016	10:59 AM	17.52	17.52	17.51	17.51	25560
6/1/2016	11:00 AM	17.52	17.54	17.52	17.54	10057
6/1/2016	11:01 AM	17.51	17.52	17.51	17.52	9700
6/1/2016	11:02 AM	17.48	17.51	17.47	17.5	636826
6/1/2016	11:03 AM	17.4764	17.481	17.4701	17.481	16800
6/1/2016	11:04 AM	17.4801	17.489	17.48	17.48	17600
6/1/2016	11:05 AM	17.48	17.4897	17.4799	17.4897	18960
6/1/2016	11:06 AM	17.465	17.47	17.46	17.47	18520
6/1/2016	11:07 AM	17.46	17.4662	17.46	17.46	14338
6/1/2016	11:08 AM	17.4732	17.48	17.45	17.46	54160
6/1/2016	11:09 AM	17.4893	17.49	17.48	17.48	4100
6/1/2016	11:10 AM	17.4799	17.49	17.4799	17.489	5500
6/1/2016	11:11 AM	17.47	17.48	17.4634	17.48	3900
6/1/2016	11:12 AM	17.46	17.47	17.46	17.47	7976
6/1/2016	11:13 AM	17.47	17.4715	17.46	17.46	10800
6/1/2016	11:15 AM	17.46	17.47	17.4501	17.46	20791
6/1/2016	11:16 AM	17.48	17.48	17.46	17.46	17900
6/1/2016	11:17 AM	17.4999	17.4999	17.4899	17.4899	18276
6/1/2016	11:18 AM	17.49	17.49	17.49	17.49	1236
6/1/2016	11:19 AM	17.49	17.4962	17.48	17.4962	40928
6/1/2016	11:20 AM	17.5	17.5001	17.5	17.5	4482
6/1/2016	11:21 AM	17.4901	17.5	17.485	17.5	7776
6/1/2016	11:22 AM	17.48	17.49	17.48	17.49	24672
6/1/2016	11:23 AM	17.47	17.47	17.4601	17.47	7400
6/1/2016	11:24 AM	17.5	17.5	17.48	17.48	1952
6/1/2016	11:25 AM	17.5	17.5	17.49	17.5	2100
6/1/2016	11:26 AM	17.5001	17.509	17.5	17.509	4375
6/1/2016	11:27 AM	17.52	17.52	17.51	17.51	23655
6/1/2016	11:28 AM	17.548	17.5499	17.53	17.53	6950
6/1/2016	11:29 AM	17.5499	17.55	17.54	17.5485	13049
6/1/2016	11:30 AM	17.569	17.57	17.5499	17.55	30964
6/1/2016	11:31 AM	17.55	17.5718	17.55	17.57	21948
6/1/2016	11:32 AM	17.567	17.567	17.5463	17.5463	3109
6/1/2016	11:33 AM	17.56	17.56	17.5531	17.56	4290
6/1/2016	11:34 AM	17.61	17.61	17.56	17.56	34164
6/1/2016	11:35 AM	17.62	17.6259	17.6001	17.6064	9285
6/1/2016	11:36 AM	17.63	17.63	17.61	17.62	6528
6/1/2016	11:37 AM	17.63	17.63	17.62	17.62	13895
6/1/2016	11:38 AM	17.62	17.63	17.62	17.625	6050
6/1/2016	11:39 AM	17.61	17.62	17.61	17.62	5724
6/1/2016	11:40 AM	17.61	17.62	17.605	17.61	4300
6/1/2016	11:41 AM	17.62	17.62	17.62	17.62	400
6/1/2016	11:42 AM	17.6101	17.62	17.61	17.62	3300
6/1/2016	11:43 AM	17.6	17.6	17.6	17.6	100
6/1/2016	11:44 AM	17.59	17.61	17.59	17.605	39754
6/1/2016	11:45 AM	17.6085	17.6085	17.6	17.6	2016
6/1/2016	11:46 AM	17.6162	17.62	17.61	17.61	8800
6/1/2016	11:47 AM	17.6162	17.625	17.61	17.6205	5700
6/1/2016	11:48 AM	17.61	17.62	17.61	17.62	3040
6/1/2016	11:49 AM	17.59	17.6074	17.59	17.6	9212
6/1/2016	11:50 AM	17.58	17.6	17.58	17.6	6696
6/1/2016	11:51 AM	17.579	17.58	17.57	17.57	10139
6/1/2016	11:52 AM	17.58	17.59	17.58	17.58	1676
6/1/2016	11:53 AM	17.56	17.58	17.56	17.58	2460
6/1/2016	11:54 AM	17.546	17.5599	17.546	17.5599	2600
6/1/2016	11:55 AM	17.54	17.55	17.54	17.55	8852
6/1/2016	11:56 AM	17.5536	17.555	17.54	17.54	2900
6/1/2016	11:57 AM	17.55	17.559	17.54	17.5501	6660
6/1/2016	11:58 AM	17.56	17.5699	17.55	17.55	6720
6/1/2016	11:59 AM	17.55	17.55	17.55	17.55	200
6/1/2016	12:00 PM	17.55	17.55	17.55	17.55	400
6/1/2016	12:01 PM	17.53	17.54	17.53	17.54	1040
6/1/2016	12:02 PM	17.53	17.54	17.52	17.5301	11700
6/1/2016	12:03 PM	17.54	17.54	17.53	17.53	3867
6/1/2016	12:04 PM	17.541	17.55	17.54	17.5499	5050
6/1/2016	12:05 PM	17.52	17.54	17.52	17.54	5580
6/1/2016	12:06 PM	17.51	17.52	17.5	17.52	8171
6/1/2016	12:07 PM	17.49	17.52	17.49	17.5101	33293
6/1/2016	12:08 PM	17.5	17.5	17.49	17.49	22068
6/1/2016	12:09 PM	17.5	17.5	17.491	17.5	10500
6/1/2016	12:10 PM	17.52	17.5263	17.51	17.51	1700
6/1/2016	12:11 PM	17.51	17.52	17.51	17.52	8899
6/1/2016	12:12 PM	17.51	17.516	17.51	17.516	4200
6/1/2016	12:13 PM	17.51	17.51	17.51	17.51	1300
6/1/2016	12:14 PM	17.51	17.511	17.51	17.51	1600
6/1/2016	12:15 PM	17.491	17.51	17.491	17.51	3600
6/1/2016	12:16 PM	17.49	17.5	17.49	17.5	500
6/1/2016	12:17 PM	17.4986	17.4986	17.48	17.48	3000
6/1/2016	12:18 PM	17.49	17.4963	17.4899	17.49	4065
6/1/2016	12:19 PM	17.509	17.509	17.49	17.49	700
6/1/2016	12:20 PM	17.51	17.51	17.5	17.5	31549
6/1/2016	12:21 PM	17.5	17.51	17.4999	17.5067	3730
6/1/2016	12:22 PM	17.5	17.5	17.4933	17.5	1900
6/1/2016	12:23 PM	17.5	17.505	17.5	17.505	2930
6/1/2016	12:24 PM	17.5	17.5	17.491	17.495	11500
6/1/2016	12:25 PM	17.48	17.49	17.48	17.49	2114
6/1/2016	12:26 PM	17.5	17.5	17.49	17.49	15756
6/1/2016	12:27 PM	17.52	17.52	17.5	17.5	21166
6/1/2016	12:28 PM	17.53	17.53	17.5299	17.53	7700
6/1/2016	12:29 PM	17.54	17.54	17.52	17.52	5700
6/1/2016	12:30 PM	17.53	17.5313	17.525	17.5313	3600
6/1/2016	12:31 PM	17.54	17.54	17.53	17.53	30124
6/1/2016	12:32 PM	17.55	17.55	17.54	17.54	5608
6/1/2016	12:33 PM	17.55	17.55	17.55	17.55	10598
6/1/2016	12:34 PM	17.54	17.54	17.54	17.54	100
6/1/2016	12:35 PM	17.545	17.545	17.545	17.545	1000
6/1/2016	12:36 PM	17.54	17.54	17.54	17.54	100
6/1/2016	12:37 PM	17.5397	17.54	17.5397	17.54	5340
6/1/2016	12:38 PM	17.55	17.55	17.54	17.54	11060
6/1/2016	12:39 PM	17.57	17.57	17.56	17.56	8099
6/1/2016	12:40 PM	17.569	17.57	17.56	17.56	12900
6/1/2016	12:41 PM	17.56	17.5601	17.56	17.5601	1400
6/1/2016	12:42 PM	17.56	17.56	17.56	17.56	400
6/1/2016	12:43 PM	17.56	17.56	17.56	17.56	100
6/1/2016	12:44 PM	17.56	17.56	17.55	17.55	4380
6/1/2016	12:45 PM	17.56	17.57	17.56	17.56	1200
6/1/2016	12:46 PM	17.53	17.55	17.53	17.55	2600
6/1/2016	12:47 PM	17.53	17.53	17.51	17.52	12898
6/1/2016	12:48 PM	17.525	17.525	17.525	17.525	2390
6/1/2016	12:49 PM	17.53	17.53	17.52	17.52	2900
6/1/2016	12:50 PM	17.54	17.54	17.54	17.54	114
6/1/2016	12:51 PM	17.54	17.54	17.54	17.54	400
6/1/2016	12:53 PM	17.51	17.52	17.51	17.52	9280
6/1/2016	12:54 PM	17.51	17.51	17.5063	17.509	950
6/1/2016	12:55 PM	17.52	17.53	17.5136	17.52	14888
6/1/2016	12:56 PM	17.52	17.52	17.52	17.52	200
6/1/2016	12:57 PM	17.4801	17.5	17.4801	17.5	2122
6/1/2016	12:59 PM	17.4801	17.498	17.4801	17.488	5199
6/1/2016	1:00 PM	17.48	17.49	17.48	17.49	3300
6/1/2016	1:01 PM	17.48	17.48	17.47	17.47	35297
6/1/2016	1:02 PM	17.4789	17.48	17.4789	17.48	800
6/1/2016	1:03 PM	17.48	17.48	17.48	17.48	500
6/1/2016	1:04 PM	17.49	17.49	17.49	17.49	470
6/1/2016	1:05 PM	17.49	17.49	17.48	17.48	17300
6/1/2016	1:06 PM	17.4838	17.4893	17.48	17.4893	780
6/1/2016	1:07 PM	17.47	17.48	17.47	17.48	3809
6/1/2016	1:08 PM	17.4901	17.4901	17.47	17.47	12487
6/1/2016	1:09 PM	17.5	17.5	17.4901	17.4901	1234
6/1/2016	1:10 PM	17.4999	17.4999	17.4964	17.4999	2250
6/1/2016	1:11 PM	17.5	17.5	17.5	17.5	4192
6/1/2016	1:12 PM	17.4912	17.51	17.4912	17.5	5300
6/1/2016	1:14 PM	17.51	17.52	17.51	17.51	7100
6/1/2016	1:15 PM	17.52	17.525	17.51	17.51	400
6/1/2016	1:16 PM	17.52	17.53	17.52	17.5299	2650
6/1/2016	1:17 PM	17.5299	17.5299	17.52	17.52	6400
6/1/2016	1:18 PM	17.51	17.52	17.5	17.52	4400
6/1/2016	1:19 PM	17.52	17.52	17.52	17.52	2400
6/1/2016	1:21 PM	17.51	17.522	17.51	17.522	7599
6/1/2016	1:22 PM	17.505	17.5188	17.505	17.5188	3050
6/1/2016	1:23 PM	17.502	17.51	17.5	17.51	2069
6/1/2016	1:24 PM	17.525	17.525	17.51	17.51	2300
6/1/2016	1:25 PM	17.53	17.53	17.53	17.53	2500
6/1/2016	1:26 PM	17.52	17.52	17.52	17.52	1000
6/1/2016	1:27 PM	17.51	17.52	17.51	17.52	1400
6/1/2016	1:28 PM	17.51	17.51	17.51	17.51	1200
6/1/2016	1:29 PM	17.52	17.52	17.52	17.52	600
6/1/2016	1:30 PM	17.527	17.527	17.5187	17.52	2650
6/1/2016	1:31 PM	17.51	17.52	17.51	17.52	4149
6/1/2016	1:32 PM	17.52	17.52	17.5126	17.5126	1400
6/1/2016	1:33 PM	17.54	17.54	17.525	17.525	2135
6/1/2016	1:34 PM	17.54	17.54	17.53	17.54	10400
6/1/2016	1:35 PM	17.555	17.555	17.55	17.55	4600
6/1/2016	1:36 PM	17.55	17.55	17.54	17.55	3005
6/1/2016	1:37 PM	17.53	17.542	17.53	17.542	3186
6/1/2016	1:38 PM	17.53	17.53	17.53	17.53	470
6/1/2016	1:39 PM	17.58	17.59	17.55	17.55	16200
6/1/2016	1:40 PM	17.59	17.59	17.59	17.59	1677
6/1/2016	1:41 PM	17.61	17.61	17.59	17.59	2838
6/1/2016	1:42 PM	17.61	17.62	17.61	17.6101	2282
6/1/2016	1:43 PM	17.6	17.62	17.6	17.6089	12500
6/1/2016	1:44 PM	17.61	17.61	17.6065	17.61	5500
6/1/2016	1:45 PM	17.62	17.62	17.62	17.62	100
6/1/2016	1:46 PM	17.61	17.619	17.61	17.615	4200
6/1/2016	1:47 PM	17.61	17.62	17.61	17.62	5500
6/1/2016	1:48 PM	17.6	17.6	17.6	17.6	400
6/1/2016	1:49 PM	17.6101	17.62	17.6101	17.62	5200
6/1/2016	1:50 PM	17.61	17.62	17.61	17.61	465
6/1/2016	1:51 PM	17.61	17.6163	17.61	17.61	2700
6/1/2016	1:52 PM	17.6	17.619	17.6	17.619	1000
6/1/2016	1:53 PM	17.5901	17.6	17.59	17.6	16367
6/1/2016	1:54 PM	17.59	17.59	17.59	17.59	1500
6/1/2016	1:55 PM	17.59	17.59	17.58	17.59	23752
6/1/2016	1:56 PM	17.5999	17.5999	17.5999	17.5999	600
6/1/2016	1:57 PM	17.6	17.6	17.59	17.59	12100
6/1/2016	1:58 PM	17.59	17.61	17.59	17.6	21936
6/1/2016	1:59 PM	17.58	17.58	17.58	17.58	1000
6/1/2016	2:00 PM	17.57	17.5735	17.57	17.5735	1985
6/1/2016	2:01 PM	17.57	17.57	17.565	17.565	300
6/1/2016	2:02 PM	17.6	17.6	17.585	17.585	29900
6/1/2016	2:03 PM	17.61	17.62	17.61	17.61	4800
6/1/2016	2:04 PM	17.6	17.61	17.6	17.61	24050
6/1/2016	2:05 PM	17.58	17.6	17.58	17.6	5821
6/1/2016	2:06 PM	17.6	17.6	17.5801	17.59	9328
6/1/2016	2:07 PM	17.56	17.59	17.56	17.59	12350
6/1/2016	2:08 PM	17.57	17.57	17.57	17.57	800
6/1/2016	2:09 PM	17.57	17.57	17.56	17.56	10400
6/1/2016	2:10 PM	17.5401	17.56	17.5401	17.56	5233
6/1/2016	2:11 PM	17.52	17.5599	17.52	17.55	2488
6/1/2016	2:12 PM	17.52	17.52	17.5101	17.52	4896
6/1/2016	2:13 PM	17.5	17.51	17.5	17.51	11900
6/1/2016	2:14 PM	17.4925	17.51	17.49	17.5	45691
6/1/2016	2:15 PM	17.49	17.4938	17.49	17.4935	8114
6/1/2016	2:16 PM	17.49	17.49	17.49	17.49	2650
6/1/2016	2:17 PM	17.47	17.487	17.47	17.485	10776
6/1/2016	2:18 PM	17.47	17.47	17.4607	17.47	2800
6/1/2016	2:19 PM	17.46	17.4715	17.45	17.4715	19247
6/1/2016	2:20 PM	17.47	17.48	17.455	17.455	13840
6/1/2016	2:21 PM	17.47	17.4785	17.47	17.4785	1600
6/1/2016	2:22 PM	17.4864	17.4864	17.4799	17.48	25500
6/1/2016	2:23 PM	17.48	17.485	17.48	17.485	1221
6/1/2016	2:24 PM	17.4899	17.4899	17.48	17.48	6100
6/1/2016	2:25 PM	17.48	17.48	17.4799	17.48	5600
6/1/2016	2:26 PM	17.4888	17.4888	17.48	17.48	800
6/1/2016	2:27 PM	17.48	17.48	17.47	17.48	5908
6/1/2016	2:28 PM	17.47	17.48	17.47	17.48	2499
6/1/2016	2:29 PM	17.49	17.49	17.48	17.48	200
6/1/2016	2:30 PM	17.4899	17.4899	17.4899	17.4899	1000
6/1/2016	2:31 PM	17.48	17.49	17.48	17.49	300
6/1/2016	2:32 PM	17.485	17.49	17.48	17.48	21400
6/1/2016	2:33 PM	17.54	17.55	17.49	17.49	53550
6/1/2016	2:34 PM	17.55	17.55	17.54	17.54	2850
6/1/2016	2:35 PM	17.53	17.54	17.53	17.54	8100
6/1/2016	2:36 PM	17.53	17.54	17.53	17.53	7862
6/1/2016	2:37 PM	17.5301	17.54	17.53	17.53	5600
6/1/2016	2:38 PM	17.5601	17.5601	17.54	17.54	1575
6/1/2016	2:39 PM	17.55	17.56	17.55	17.56	1800
6/1/2016	2:40 PM	17.56	17.56	17.556	17.556	500
6/1/2016	2:41 PM	17.55	17.56	17.54	17.56	4283
6/1/2016	2:42 PM	17.55	17.55	17.55	17.55	1600
6/1/2016	2:43 PM	17.56	17.5601	17.56	17.56	8378
6/1/2016	2:44 PM	17.565	17.565	17.56	17.56	5200
6/1/2016	2:45 PM	17.54	17.56	17.54	17.56	29641
6/1/2016	2:46 PM	17.55	17.5501	17.545	17.55	15700
6/1/2016	2:47 PM	17.54	17.54	17.54	17.54	200
6/1/2016	2:48 PM	17.53	17.53	17.53	17.53	100
6/1/2016	2:49 PM	17.54	17.54	17.54	17.54	1400
6/1/2016	2:50 PM	17.53	17.53	17.53	17.53	3406
6/1/2016	2:51 PM	17.5399	17.54	17.5314	17.5314	2250
6/1/2016	2:52 PM	17.5201	17.53	17.5201	17.53	5110
6/1/2016	2:53 PM	17.51	17.52	17.51	17.52	6190
6/1/2016	2:54 PM	17.5101	17.5101	17.5101	17.5101	213
6/1/2016	2:55 PM	17.51	17.52	17.51	17.52	600
6/1/2016	2:56 PM	17.521	17.521	17.5136	17.5136	12800
6/1/2016	2:57 PM	17.52	17.52	17.52	17.52	20200
6/1/2016	2:58 PM	17.52	17.52	17.52	17.52	200
6/1/2016	2:59 PM	17.51	17.51	17.51	17.51	100
6/1/2016	3:00 PM	17.5	17.51	17.5	17.51	1795
6/1/2016	3:01 PM	17.49	17.5	17.49	17.4901	2800
6/1/2016	3:02 PM	17.51	17.52	17.4963	17.4963	6995
6/1/2016	3:03 PM	17.5	17.5	17.5	17.5	300
6/1/2016	3:04 PM	17.51	17.51	17.51	17.51	4600
6/1/2016	3:05 PM	17.5185	17.5185	17.51	17.51	1500
6/1/2016	3:06 PM	17.51	17.515	17.51	17.515	600
6/1/2016	3:07 PM	17.5135	17.515	17.51	17.51	3300
6/1/2016	3:09 PM	17.53	17.53	17.53	17.53	1165
6/1/2016	3:10 PM	17.545	17.545	17.53	17.53	3272
6/1/2016	3:11 PM	17.5597	17.56	17.55	17.55	15485
6/1/2016	3:12 PM	17.54	17.55	17.54	17.55	6300
6/1/2016	3:13 PM	17.54	17.54	17.534	17.534	7350
6/1/2016	3:14 PM	17.54	17.54	17.54	17.54	100
6/1/2016	3:15 PM	17.53	17.53	17.53	17.53	2700
6/1/2016	3:16 PM	17.5011	17.53	17.5011	17.53	4700
6/1/2016	3:17 PM	17.53	17.53	17.51	17.51	6935
6/1/2016	3:18 PM	17.5311	17.5485	17.5311	17.54	4750
6/1/2016	3:19 PM	17.53	17.54	17.53	17.54	2600
6/1/2016	3:20 PM	17.52	17.5299	17.52	17.5299	8095
6/1/2016	3:21 PM	17.53	17.531	17.53	17.53	2169
6/1/2016	3:22 PM	17.52	17.53	17.5121	17.53	1200
6/1/2016	3:23 PM	17.515	17.518	17.51	17.51	1700
6/1/2016	3:24 PM	17.52	17.52	17.52	17.52	2200
6/1/2016	3:25 PM	17.5185	17.5195	17.51	17.51	11388
6/1/2016	3:26 PM	17.54	17.54	17.535	17.54	2400
6/1/2016	3:27 PM	17.5393	17.5393	17.5337	17.5337	300
6/1/2016	3:28 PM	17.53	17.531	17.53	17.53	3950
6/1/2016	3:29 PM	17.52	17.52	17.52	17.52	100
6/1/2016	3:30 PM	17.52	17.53	17.52	17.52	3600
6/1/2016	3:31 PM	17.54	17.54	17.53	17.53	4800
6/1/2016	3:32 PM	17.5501	17.5501	17.545	17.545	7649
6/1/2016	3:33 PM	17.55	17.5599	17.55	17.5599	1180
6/1/2016	3:34 PM	17.55	17.555	17.55	17.55	6707
6/1/2016	3:35 PM	17.56	17.56	17.5599	17.5599	4175
6/1/2016	3:36 PM	17.569	17.569	17.565	17.565	200
6/1/2016	3:37 PM	17.54	17.56	17.54	17.56	23888
6/1/2016	3:38 PM	17.53	17.54	17.52	17.54	11868
6/1/2016	3:39 PM	17.52	17.53	17.52	17.52	900
6/1/2016	3:40 PM	17.53	17.53	17.52	17.52	1000
6/1/2016	3:41 PM	17.54	17.54	17.53	17.53	10493
6/1/2016	3:42 PM	17.54	17.54	17.54	17.54	2218
6/1/2016	3:43 PM	17.5485	17.5485	17.531	17.535	16642
6/1/2016	3:44 PM	17.54	17.54	17.538	17.54	6485
6/1/2016	3:45 PM	17.56	17.56	17.545	17.545	1095
6/1/2016	3:46 PM	17.565	17.575	17.565	17.565	9785
6/1/2016	3:47 PM	17.56	17.57	17.555	17.56	6249
6/1/2016	3:48 PM	17.58	17.59	17.565	17.565	6759
6/1/2016	3:49 PM	17.5863	17.59	17.58	17.58	4354
6/1/2016	3:50 PM	17.595	17.6	17.58	17.58	20726
6/1/2016	3:51 PM	17.59	17.59	17.58	17.59	4403
6/1/2016	3:52 PM	17.595	17.595	17.59	17.59	1714
6/1/2016	3:53 PM	17.59	17.5985	17.59	17.5985	400
6/1/2016	3:54 PM	17.61	17.61	17.58	17.59	10666
6/1/2016	3:55 PM	17.61	17.62	17.605	17.605	8553
6/1/2016	3:56 PM	17.6301	17.635	17.61	17.61	19345
6/1/2016	3:57 PM	17.61	17.64	17.61	17.63	35727
6/1/2016	3:58 PM	17.62	17.62	17.61	17.61	5497
6/1/2016	3:59 PM	17.61	17.625	17.61	17.62	35371
6/1/2016	4:00 PM	17.58	17.605	17.57	17.605	50346
6/2/2016	9:31 AM	17.7074	17.71	17.667	17.68	22826
6/2/2016	9:32 AM	17.66	17.7	17.65	17.6963	22976
6/2/2016	9:33 AM	17.7268	17.73	17.66	17.66	42049
6/2/2016	9:34 AM	17.7117	17.73	17.7117	17.72	26770
6/2/2016	9:35 AM	17.7	17.73	17.7	17.72	27693
6/2/2016	9:36 AM	17.71	17.74	17.71	17.72	28897
6/2/2016	9:37 AM	17.69	17.71	17.69	17.7	19400
6/2/2016	9:38 AM	17.69	17.707	17.68	17.68	17974
6/2/2016	9:39 AM	17.7	17.7	17.6926	17.6926	5524
6/2/2016	9:40 AM	17.73	17.7463	17.7063	17.72	39289
6/2/2016	9:41 AM	17.7399	17.7401	17.73	17.73	13661
6/2/2016	9:42 AM	17.71	17.74	17.7	17.739	30390
6/2/2016	9:43 AM	17.71	17.72	17.7	17.7	26233
6/2/2016	9:44 AM	17.72	17.74	17.7	17.71	38662
6/2/2016	9:45 AM	17.7	17.71	17.69	17.71	23419
6/2/2016	9:46 AM	17.71	17.72	17.7	17.71	10572
6/2/2016	9:47 AM	17.74	17.75	17.72	17.72	17198
6/2/2016	9:48 AM	17.77	17.77	17.73	17.74	28190
6/2/2016	9:49 AM	17.85	17.87	17.74	17.76	92556
6/2/2016	9:50 AM	17.8863	17.9	17.83	17.84	137634
6/2/2016	9:51 AM	17.93	17.95	17.89	17.89	78033
6/2/2016	9:52 AM	17.91	17.931	17.9001	17.93	71324
6/2/2016	9:53 AM	17.9	17.92	17.89	17.91	21899
6/2/2016	9:54 AM	17.8758	17.91	17.8734	17.91	16300
6/2/2016	9:55 AM	17.89	17.9141	17.88	17.88	22112
6/2/2016	9:56 AM	17.88	17.9	17.88	17.8999	9426
6/2/2016	9:57 AM	17.91	17.91	17.8833	17.89	14150
6/2/2016	9:58 AM	17.9	17.91	17.9	17.91	12223
6/2/2016	9:59 AM	17.89	17.8985	17.865	17.8985	5305
6/2/2016	10:00 AM	17.89	17.9	17.87	17.88	25296
6/2/2016	10:01 AM	17.87	17.9	17.861	17.9	19335
6/2/2016	10:02 AM	17.85	17.8631	17.8425	17.86	54877
6/2/2016	10:03 AM	17.8523	17.8699	17.84	17.85	28373
6/2/2016	10:04 AM	17.83	17.85	17.83	17.85	29725
6/2/2016	10:05 AM	17.83	17.84	17.83	17.8376	14292
6/2/2016	10:06 AM	17.82	17.83	17.7926	17.83	29794
6/2/2016	10:07 AM	17.79	17.81	17.79	17.81	15028
6/2/2016	10:08 AM	17.76	17.79	17.755	17.79	8227
6/2/2016	10:09 AM	17.7769	17.78	17.77	17.77	20546
6/2/2016	10:10 AM	17.78	17.78	17.76	17.77	9342
6/2/2016	10:11 AM	17.79	17.79	17.77	17.78	3900
6/2/2016	10:12 AM	17.8	17.8	17.79	17.7999	16626
6/2/2016	10:13 AM	17.8	17.8	17.7734	17.797	10994
6/2/2016	10:14 AM	17.79	17.79	17.78	17.79	11800
6/2/2016	10:15 AM	17.78	17.8	17.78	17.8	2406
6/2/2016	10:16 AM	17.76	17.79	17.76	17.79	3900
6/2/2016	10:17 AM	17.73	17.76	17.7231	17.76	9772
6/2/2016	10:18 AM	17.75	17.75	17.7202	17.73	9900
6/2/2016	10:19 AM	17.74	17.75	17.73	17.75	9762
6/2/2016	10:20 AM	17.75	17.75	17.73	17.74	15738
6/2/2016	10:21 AM	17.75	17.75	17.74	17.74	20000
6/2/2016	10:22 AM	17.74	17.7499	17.74	17.7455	3500
6/2/2016	10:23 AM	17.72	17.74	17.72	17.74	5704
6/2/2016	10:24 AM	17.7299	17.7382	17.71	17.71	12612
6/2/2016	10:25 AM	17.72	17.73	17.72	17.73	7855
6/2/2016	10:26 AM	17.72	17.72	17.7	17.72	10535
6/2/2016	10:27 AM	17.73	17.73	17.72	17.7288	4200
6/2/2016	10:28 AM	17.72	17.7313	17.72	17.729	3929
6/2/2016	10:29 AM	17.7399	17.7499	17.7299	17.7299	8917
6/2/2016	10:30 AM	17.73	17.74	17.73	17.7399	7311
6/2/2016	10:31 AM	17.73	17.75	17.72	17.73	38324
6/2/2016	10:32 AM	17.71	17.72	17.71	17.72	9701
6/2/2016	10:33 AM	17.72	17.73	17.71	17.71	5500
6/2/2016	10:34 AM	17.6799	17.71	17.67	17.71	22675
6/2/2016	10:35 AM	17.685	17.7074	17.6799	17.68	22370
6/2/2016	10:36 AM	17.67	17.68	17.6601	17.68	10200
6/2/2016	10:37 AM	17.68	17.6811	17.65	17.67	52058
6/2/2016	10:38 AM	17.68	17.69	17.68	17.69	19379
6/2/2016	10:39 AM	17.67	17.68	17.67	17.68	1510
6/2/2016	10:40 AM	17.68	17.68	17.67	17.67	5200
6/2/2016	10:41 AM	17.685	17.685	17.67	17.6763	6900
6/2/2016	10:42 AM	17.69	17.69	17.68	17.68	3425
6/2/2016	10:43 AM	17.68	17.699	17.68	17.69	13400
6/2/2016	10:44 AM	17.7	17.71	17.69	17.69	4913
6/2/2016	10:45 AM	17.7199	17.7199	17.71	17.71	5100
6/2/2016	10:46 AM	17.73	17.73	17.71	17.7199	10420
6/2/2016	10:47 AM	17.73	17.73	17.72	17.72	5000
6/2/2016	10:48 AM	17.72	17.73	17.72	17.725	3300
6/2/2016	10:49 AM	17.701	17.709	17.7	17.709	3200
6/2/2016	10:50 AM	17.7	17.709	17.6902	17.709	5220
6/2/2016	10:51 AM	17.692	17.7	17.6887	17.7	5128
6/2/2016	10:52 AM	17.72	17.72	17.69	17.69	1140
6/2/2016	10:53 AM	17.7199	17.73	17.7199	17.73	21600
6/2/2016	10:54 AM	17.71	17.71	17.7099	17.71	11810
6/2/2016	10:55 AM	17.69	17.71	17.69	17.71	5015
6/2/2016	10:56 AM	17.7	17.708	17.6899	17.6899	4800
6/2/2016	10:57 AM	17.72	17.72	17.71	17.71	1000
6/2/2016	10:58 AM	17.72	17.72	17.71	17.72	1000
6/2/2016	10:59 AM	17.7199	17.7269	17.71	17.71	2861
6/2/2016	11:00 AM	17.68	17.715	17.68	17.71	31557
6/2/2016	11:01 AM	17.71	17.71	17.67	17.68	57423
6/2/2016	11:02 AM	17.72	17.72	17.72	17.72	8500
6/2/2016	11:03 AM	17.7	17.725	17.69	17.72	28600
6/2/2016	11:04 AM	17.67	17.6964	17.67	17.6964	12790
6/2/2016	11:05 AM	17.66	17.679	17.66	17.67	5460
6/2/2016	11:06 AM	17.65	17.6501	17.63	17.65	36043
6/2/2016	11:07 AM	17.64	17.65	17.63	17.65	9300
6/2/2016	11:08 AM	17.62	17.64	17.61	17.6399	18461
6/2/2016	11:09 AM	17.6036	17.62	17.6033	17.62	3990
6/2/2016	11:10 AM	17.63	17.63	17.61	17.61	45784
6/2/2016	11:11 AM	17.62	17.63	17.62	17.62	14909
6/2/2016	11:12 AM	17.64	17.64	17.617	17.62	8850
6/2/2016	11:13 AM	17.64	17.66	17.64	17.64	2500
6/2/2016	11:14 AM	17.639	17.64	17.63	17.64	3850
6/2/2016	11:15 AM	17.63	17.63	17.63	17.63	4800
6/2/2016	11:16 AM	17.65	17.65	17.65	17.65	1328
6/2/2016	11:17 AM	17.64	17.65	17.64	17.65	1100
6/2/2016	11:18 AM	17.65	17.65	17.6162	17.6399	7343
6/2/2016	11:19 AM	17.66	17.6655	17.66	17.6655	4500
6/2/2016	11:20 AM	17.6699	17.6699	17.6538	17.66	10500
6/2/2016	11:21 AM	17.67	17.67	17.66	17.66	2180
6/2/2016	11:22 AM	17.67	17.67	17.6601	17.67	1310
6/2/2016	11:23 AM	17.68	17.68	17.67	17.68	9417
6/2/2016	11:24 AM	17.68	17.69	17.68	17.69	9450
6/2/2016	11:25 AM	17.68	17.6836	17.68	17.6836	533
6/2/2016	11:26 AM	17.68	17.685	17.68	17.6834	2100
6/2/2016	11:27 AM	17.68	17.69	17.68	17.69	15187
6/2/2016	11:28 AM	17.6805	17.69	17.68	17.68	6954
6/2/2016	11:29 AM	17.68	17.68	17.68	17.68	400
6/2/2016	11:30 AM	17.67	17.671	17.67	17.671	7450
6/2/2016	11:31 AM	17.68	17.6875	17.68	17.68	15580
6/2/2016	11:32 AM	17.68	17.68	17.68	17.68	2800
6/2/2016	11:33 AM	17.67	17.68	17.66	17.68	32526
6/2/2016	11:34 AM	17.69	17.69	17.6608	17.665	6833
6/2/2016	11:35 AM	17.69	17.69	17.69	17.69	9405
6/2/2016	11:36 AM	17.69	17.699	17.69	17.699	8200
6/2/2016	11:37 AM	17.706	17.7164	17.7	17.7	17951
6/2/2016	11:38 AM	17.685	17.7	17.685	17.7	4800
6/2/2016	11:39 AM	17.68	17.68	17.676	17.68	1500
6/2/2016	11:40 AM	17.68	17.68	17.6793	17.6793	3400
6/2/2016	11:41 AM	17.66	17.67	17.66	17.67	4732
6/2/2016	11:42 AM	17.66	17.66	17.66	17.66	800
6/2/2016	11:43 AM	17.66	17.66	17.6339	17.66	16518
6/2/2016	11:44 AM	17.65	17.65	17.65	17.65	2097
6/2/2016	11:45 AM	17.67	17.67	17.66	17.66	2900
6/2/2016	11:46 AM	17.66	17.669	17.65	17.669	10695
6/2/2016	11:47 AM	17.66	17.66	17.66	17.66	300
6/2/2016	11:48 AM	17.67	17.67	17.66	17.66	14295
6/2/2016	11:49 AM	17.67	17.68	17.67	17.68	1397
6/2/2016	11:50 AM	17.68	17.68	17.68	17.68	2195
6/2/2016	11:51 AM	17.6799	17.69	17.6799	17.69	2970
6/2/2016	11:52 AM	17.69	17.69	17.69	17.69	1000
6/2/2016	11:53 AM	17.68	17.69	17.68	17.69	3700
6/2/2016	11:54 AM	17.67	17.68	17.67	17.68	2300
6/2/2016	11:55 AM	17.65	17.6636	17.65	17.6636	3600
6/2/2016	11:56 AM	17.645	17.6499	17.64	17.64	3961
6/2/2016	11:57 AM	17.65	17.65	17.64	17.64	9531
6/2/2016	11:58 AM	17.66	17.66	17.651	17.651	4920
6/2/2016	11:59 AM	17.665	17.665	17.66	17.66	200
6/2/2016	12:00 PM	17.6844	17.69	17.68	17.68	3100
6/2/2016	12:01 PM	17.69	17.69	17.6803	17.69	7876
6/2/2016	12:02 PM	17.7	17.7	17.68	17.69	1903
6/2/2016	12:03 PM	17.719	17.719	17.7	17.7	1400
6/2/2016	12:04 PM	17.7224	17.73	17.7101	17.7101	13885
6/2/2016	12:05 PM	17.72	17.72	17.717	17.719	3100
6/2/2016	12:06 PM	17.71	17.729	17.71	17.725	25290
6/2/2016	12:07 PM	17.71	17.72	17.7	17.7101	34800
6/2/2016	12:08 PM	17.73	17.73	17.72	17.72	11900
6/2/2016	12:09 PM	17.75	17.75	17.74	17.74	14116
6/2/2016	12:10 PM	17.76	17.76	17.7499	17.75	2250
6/2/2016	12:11 PM	17.755	17.76	17.755	17.76	2200
6/2/2016	12:12 PM	17.75	17.7599	17.75	17.7599	6900
6/2/2016	12:13 PM	17.752	17.752	17.7438	17.7438	4327
6/2/2016	12:14 PM	17.76	17.7699	17.76	17.76	14057
6/2/2016	12:15 PM	17.77	17.78	17.76	17.76	3590
6/2/2016	12:16 PM	17.77	17.77	17.77	17.77	4424
6/2/2016	12:17 PM	17.7501	17.765	17.75	17.76	5850
6/2/2016	12:18 PM	17.76	17.76	17.76	17.76	400
6/2/2016	12:19 PM	17.76	17.76	17.756	17.76	7700
6/2/2016	12:20 PM	17.7536	17.76	17.75	17.76	1500
6/2/2016	12:21 PM	17.76	17.76	17.76	17.76	200
6/2/2016	12:22 PM	17.7507	17.76	17.75	17.76	3600
6/2/2016	12:23 PM	17.75	17.75	17.74	17.75	5700
6/2/2016	12:25 PM	17.75	17.75	17.745	17.745	1750
6/2/2016	12:27 PM	17.76	17.76	17.75	17.75	800
6/2/2016	12:28 PM	17.77	17.77	17.76	17.76	2390
6/2/2016	12:29 PM	17.76	17.77	17.76	17.765	2010
6/2/2016	12:30 PM	17.76	17.76	17.7566	17.76	800
6/2/2016	12:31 PM	17.7568	17.76	17.7568	17.76	500
6/2/2016	12:32 PM	17.7531	17.76	17.75	17.76	1000
6/2/2016	12:33 PM	17.76	17.76	17.755	17.755	4000
6/2/2016	12:34 PM	17.79	17.79	17.77	17.77	17650
6/2/2016	12:35 PM	17.79	17.7989	17.79	17.7989	13700
6/2/2016	12:36 PM	17.77	17.79	17.765	17.79	8400
6/2/2016	12:37 PM	17.75	17.78	17.75	17.77	5025
6/2/2016	12:38 PM	17.7563	17.76	17.7563	17.76	7400
6/2/2016	12:39 PM	17.742	17.75	17.73	17.75	12573
6/2/2016	12:40 PM	17.7405	17.7462	17.7405	17.7462	1085
6/2/2016	12:41 PM	17.73	17.74	17.73	17.74	600
6/2/2016	12:42 PM	17.73	17.74	17.73	17.7385	1998
6/2/2016	12:43 PM	17.736	17.736	17.7201	17.7201	2100
6/2/2016	12:44 PM	17.72	17.73	17.72	17.73	1300
6/2/2016	12:45 PM	17.72	17.72	17.72	17.72	500
6/2/2016	12:46 PM	17.73	17.73	17.72	17.72	2406
6/2/2016	12:47 PM	17.7293	17.73	17.7293	17.73	1000
6/2/2016	12:48 PM	17.72	17.72	17.72	17.72	100
6/2/2016	12:49 PM	17.71	17.71	17.7	17.7066	5200
6/2/2016	12:50 PM	17.71	17.71	17.71	17.71	700
6/2/2016	12:51 PM	17.6901	17.7	17.6901	17.7	3300
6/2/2016	12:52 PM	17.69	17.6932	17.6801	17.6932	7763
6/2/2016	12:53 PM	17.66	17.68	17.66	17.68	5461
6/2/2016	12:54 PM	17.66	17.66	17.65	17.66	8800
6/2/2016	12:55 PM	17.66	17.669	17.65	17.66	40016
6/2/2016	12:56 PM	17.6605	17.6605	17.6605	17.6605	300
6/2/2016	12:57 PM	17.6701	17.6761	17.67	17.67	2900
6/2/2016	12:58 PM	17.675	17.6795	17.675	17.675	3556
6/2/2016	12:59 PM	17.67	17.67	17.67	17.67	2430
6/2/2016	1:00 PM	17.66	17.66	17.65	17.66	137828
6/2/2016	1:01 PM	17.64	17.66	17.64	17.66	23440
6/2/2016	1:02 PM	17.63	17.64	17.63	17.64	4787
6/2/2016	1:03 PM	17.63	17.64	17.62	17.62	88029
6/2/2016	1:04 PM	17.6305	17.64	17.6305	17.64	5387
6/2/2016	1:05 PM	17.635	17.635	17.63	17.63	400
6/2/2016	1:06 PM	17.63	17.63	17.63	17.63	6600
6/2/2016	1:07 PM	17.63	17.6363	17.63	17.63	12379
6/2/2016	1:08 PM	17.62	17.6201	17.61	17.62	11400
6/2/2016	1:09 PM	17.63	17.63	17.62	17.62	4718
6/2/2016	1:11 PM	17.64	17.64	17.64	17.64	100
6/2/2016	1:12 PM	17.6576	17.6576	17.64	17.65	27181
6/2/2016	1:13 PM	17.657	17.66	17.657	17.66	3093
6/2/2016	1:14 PM	17.65	17.66	17.65	17.65	5486
6/2/2016	1:15 PM	17.66	17.66	17.65	17.65	5827
6/2/2016	1:16 PM	17.65	17.65	17.65	17.65	8709
6/2/2016	1:17 PM	17.65	17.65	17.65	17.65	4781
6/2/2016	1:18 PM	17.66	17.66	17.65	17.65	4516
6/2/2016	1:19 PM	17.6506	17.66	17.6506	17.66	2767
6/2/2016	1:20 PM	17.6668	17.6668	17.66	17.66	800
6/2/2016	1:21 PM	17.66	17.66	17.66	17.66	3800
6/2/2016	1:22 PM	17.66	17.66	17.66	17.66	100
6/2/2016	1:24 PM	17.67	17.67	17.67	17.67	14427
6/2/2016	1:25 PM	17.675	17.6797	17.675	17.6797	9200
6/2/2016	1:26 PM	17.67	17.68	17.67	17.68	1300
6/2/2016	1:27 PM	17.67	17.67	17.67	17.67	2400
6/2/2016	1:28 PM	17.66	17.66	17.6599	17.66	3418
6/2/2016	1:29 PM	17.66	17.6601	17.6501	17.66	14188
6/2/2016	1:30 PM	17.66	17.67	17.66	17.6675	19532
6/2/2016	1:31 PM	17.6601	17.6601	17.6514	17.66	7961
6/2/2016	1:32 PM	17.66	17.66	17.66	17.66	300
6/2/2016	1:33 PM	17.66	17.66	17.66	17.66	5100
6/2/2016	1:34 PM	17.66	17.66	17.659	17.66	9150
6/2/2016	1:35 PM	17.67	17.68	17.67	17.67	11324
6/2/2016	1:36 PM	17.66	17.665	17.66	17.665	2000
6/2/2016	1:37 PM	17.6566	17.6566	17.6566	17.6566	1000
6/2/2016	1:39 PM	17.65	17.66	17.65	17.65	3656
6/2/2016	1:40 PM	17.64	17.6401	17.6301	17.6401	8800
6/2/2016	1:41 PM	17.6599	17.66	17.65	17.65	4300
6/2/2016	1:42 PM	17.65	17.66	17.65	17.66	3528
6/2/2016	1:43 PM	17.65	17.655	17.65	17.655	4000
6/2/2016	1:44 PM	17.64	17.6488	17.64	17.6488	1450
6/2/2016	1:45 PM	17.63	17.63	17.6201	17.63	18500
6/2/2016	1:46 PM	17.6289	17.63	17.628	17.63	920
6/2/2016	1:47 PM	17.63	17.63	17.63	17.63	300
6/2/2016	1:48 PM	17.6499	17.65	17.6499	17.65	3000
6/2/2016	1:49 PM	17.64	17.65	17.64	17.65	3200
6/2/2016	1:50 PM	17.64	17.64	17.64	17.64	199
6/2/2016	1:51 PM	17.64	17.64	17.64	17.64	1500
6/2/2016	1:52 PM	17.62	17.63	17.62	17.63	4048
6/2/2016	1:53 PM	17.6	17.61	17.59	17.61	39683
6/2/2016	1:54 PM	17.5901	17.61	17.5901	17.61	4463
6/2/2016	1:55 PM	17.6	17.6099	17.6	17.6	2685
6/2/2016	1:56 PM	17.599	17.6036	17.599	17.6036	2600
6/2/2016	1:58 PM	17.5999	17.6	17.5999	17.6	8436
6/2/2016	2:01 PM	17.59	17.6	17.57	17.6	19858
6/2/2016	2:02 PM	17.59	17.59	17.59	17.59	250
6/2/2016	2:03 PM	17.585	17.585	17.585	17.585	300
6/2/2016	2:04 PM	17.58	17.5864	17.58	17.5864	9458
6/2/2016	2:05 PM	17.56	17.578	17.56	17.578	4999
6/2/2016	2:06 PM	17.54	17.55	17.54	17.55	8681
6/2/2016	2:07 PM	17.5338	17.54	17.5334	17.54	1600
6/2/2016	2:08 PM	17.56	17.56	17.54	17.54	31429
6/2/2016	2:09 PM	17.56	17.56	17.5599	17.56	7300
6/2/2016	2:10 PM	17.55	17.5625	17.55	17.56	8900
6/2/2016	2:11 PM	17.5599	17.5599	17.5599	17.5599	100
6/2/2016	2:12 PM	17.5699	17.5699	17.56	17.56	12321
6/2/2016	2:13 PM	17.57	17.57	17.57	17.57	6600
6/2/2016	2:14 PM	17.57	17.57	17.565	17.5699	6800
6/2/2016	2:15 PM	17.57	17.57	17.56	17.57	9300
6/2/2016	2:16 PM	17.56	17.56	17.56	17.56	200
6/2/2016	2:17 PM	17.56	17.56	17.55	17.56	4493
6/2/2016	2:18 PM	17.5699	17.57	17.5699	17.57	2953
6/2/2016	2:19 PM	17.56	17.565	17.55	17.56	29229
6/2/2016	2:21 PM	17.56	17.56	17.56	17.56	200
6/2/2016	2:22 PM	17.558	17.558	17.558	17.558	1000
6/2/2016	2:23 PM	17.55	17.55	17.545	17.55	7823
6/2/2016	2:24 PM	17.54	17.55	17.54	17.55	8218
6/2/2016	2:25 PM	17.54	17.55	17.5336	17.55	8688
6/2/2016	2:26 PM	17.531	17.533	17.53	17.53	3302
6/2/2016	2:27 PM	17.5201	17.53	17.52	17.52	5900
6/2/2016	2:28 PM	17.531	17.531	17.521	17.5237	11227
6/2/2016	2:29 PM	17.55	17.55	17.54	17.54	3430
6/2/2016	2:30 PM	17.5499	17.55	17.5499	17.55	1650
6/2/2016	2:31 PM	17.55	17.55	17.55	17.55	705
6/2/2016	2:32 PM	17.54	17.54	17.54	17.54	1900
6/2/2016	2:33 PM	17.56	17.56	17.55	17.55	21921
6/2/2016	2:34 PM	17.55	17.56	17.55	17.55	2158
6/2/2016	2:35 PM	17.56	17.56	17.55	17.55	6600
6/2/2016	2:36 PM	17.56	17.56	17.55	17.56	6075
6/2/2016	2:37 PM	17.56	17.56	17.5589	17.56	2271
6/2/2016	2:38 PM	17.57	17.57	17.565	17.565	3976
6/2/2016	2:39 PM	17.56	17.57	17.56	17.57	400
6/2/2016	2:40 PM	17.565	17.565	17.565	17.565	100
6/2/2016	2:42 PM	17.5659	17.5659	17.5659	17.5659	1000
6/2/2016	2:43 PM	17.56	17.56	17.56	17.56	11870
6/2/2016	2:44 PM	17.5401	17.555	17.5401	17.555	3953
6/2/2016	2:45 PM	17.55	17.55	17.55	17.55	10956
6/2/2016	2:46 PM	17.55	17.559	17.55	17.551	3200
6/2/2016	2:47 PM	17.55	17.55	17.55	17.55	1451
6/2/2016	2:48 PM	17.56	17.56	17.55	17.55	4096
6/2/2016	2:49 PM	17.55	17.55	17.55	17.55	900
6/2/2016	2:50 PM	17.55	17.55	17.55	17.55	700
6/2/2016	2:51 PM	17.55	17.55	17.55	17.55	2468
6/2/2016	2:52 PM	17.54	17.5475	17.54	17.5438	7562
6/2/2016	2:53 PM	17.545	17.545	17.54	17.54	2090
6/2/2016	2:54 PM	17.54	17.54	17.54	17.54	3657
6/2/2016	2:55 PM	17.54	17.54	17.5301	17.5301	2467
6/2/2016	2:56 PM	17.54	17.54	17.54	17.54	2966
6/2/2016	2:57 PM	17.547	17.547	17.547	17.547	500
6/2/2016	2:58 PM	17.53	17.54	17.53	17.5301	2300
6/2/2016	2:59 PM	17.53	17.53	17.525	17.525	10034
6/2/2016	3:00 PM	17.53	17.53	17.53	17.53	1700
6/2/2016	3:01 PM	17.52	17.53	17.52	17.53	600
6/2/2016	3:02 PM	17.51	17.52	17.51	17.52	7591
6/2/2016	3:03 PM	17.52	17.52	17.52	17.52	1892
6/2/2016	3:04 PM	17.5201	17.5201	17.5194	17.5194	3521
6/2/2016	3:05 PM	17.525	17.525	17.525	17.525	100
6/2/2016	3:06 PM	17.545	17.545	17.53	17.53	3800
6/2/2016	3:07 PM	17.54	17.555	17.54	17.55	16124
6/2/2016	3:08 PM	17.54	17.54	17.5399	17.54	3485
6/2/2016	3:09 PM	17.56	17.56	17.545	17.545	25550
6/2/2016	3:10 PM	17.56	17.57	17.56	17.56	4842
6/2/2016	3:11 PM	17.55	17.56	17.55	17.55	9071
6/2/2016	3:12 PM	17.5499	17.55	17.5499	17.55	1472
6/2/2016	3:13 PM	17.5399	17.54	17.5399	17.54	800
6/2/2016	3:14 PM	17.53	17.5355	17.53	17.5355	900
6/2/2016	3:15 PM	17.53	17.53	17.53	17.53	300
6/2/2016	3:17 PM	17.54	17.54	17.53	17.54	1622
6/2/2016	3:18 PM	17.52	17.53	17.52	17.53	3380
6/2/2016	3:19 PM	17.53	17.53	17.53	17.53	2600
6/2/2016	3:20 PM	17.54	17.54	17.54	17.54	4104
6/2/2016	3:21 PM	17.545	17.55	17.545	17.5474	400
6/2/2016	3:22 PM	17.54	17.54	17.535	17.54	3300
6/2/2016	3:23 PM	17.5369	17.5369	17.5369	17.5369	4000
6/2/2016	3:24 PM	17.53	17.53	17.53	17.53	600
6/2/2016	3:25 PM	17.52	17.5299	17.52	17.5299	600
6/2/2016	3:26 PM	17.5268	17.53	17.525	17.53	10600
6/2/2016	3:27 PM	17.5223	17.53	17.52	17.525	6200
6/2/2016	3:28 PM	17.53	17.53	17.52	17.53	4190
6/2/2016	3:29 PM	17.51	17.52	17.51	17.52	13700
6/2/2016	3:30 PM	17.52	17.52	17.51	17.512	3200
6/2/2016	3:31 PM	17.5072	17.5232	17.5072	17.52	10448
6/2/2016	3:32 PM	17.5	17.51	17.5	17.5	22069
6/2/2016	3:33 PM	17.51	17.51	17.5	17.51	10200
6/2/2016	3:34 PM	17.5049	17.51	17.5	17.505	8625
6/2/2016	3:35 PM	17.5064	17.51	17.5	17.51	2351
6/2/2016	3:36 PM	17.5	17.509	17.5	17.509	1702
6/2/2016	3:37 PM	17.5	17.5	17.49	17.5	33938
6/2/2016	3:38 PM	17.493	17.4999	17.4901	17.4999	7250
6/2/2016	3:39 PM	17.4901	17.5	17.49	17.49	3800
6/2/2016	3:40 PM	17.49	17.49	17.49	17.49	10100
6/2/2016	3:41 PM	17.51	17.51	17.48	17.49	27521
6/2/2016	3:42 PM	17.49	17.51	17.49	17.51	23365
6/2/2016	3:43 PM	17.49	17.49	17.48	17.49	14084
6/2/2016	3:44 PM	17.5001	17.5001	17.49	17.4964	8964
6/2/2016	3:45 PM	17.52	17.526	17.509	17.51	15769
6/2/2016	3:46 PM	17.52	17.529	17.515	17.515	4400
6/2/2016	3:47 PM	17.53	17.53	17.515	17.52	17151
6/2/2016	3:48 PM	17.535	17.54	17.53	17.53	3710
6/2/2016	3:49 PM	17.56	17.56	17.535	17.535	14912
6/2/2016	3:50 PM	17.55	17.569	17.55	17.555	30496
6/2/2016	3:51 PM	17.51	17.54	17.51	17.54	34585
6/2/2016	3:52 PM	17.5	17.51	17.5	17.51	11660
6/2/2016	3:53 PM	17.49	17.5	17.49	17.5	13271
6/2/2016	3:54 PM	17.485	17.4973	17.485	17.4973	18768
6/2/2016	3:55 PM	17.4911	17.499	17.48	17.48	30112
6/2/2016	3:56 PM	17.4934	17.5	17.49	17.49	6081
6/2/2016	3:57 PM	17.49	17.5	17.49	17.49	4900
6/2/2016	3:58 PM	17.5	17.51	17.495	17.5	29594
6/2/2016	3:59 PM	17.48	17.505	17.48	17.5	45269
6/2/2016	4:00 PM	17.47	17.4807	17.46	17.4807	117864
6/3/2016	9:31 AM	17.58	17.61	17.54	17.55	39814
6/3/2016	9:32 AM	17.55	17.5793	17.54	17.5793	10795
6/3/2016	9:33 AM	17.61	17.61	17.561	17.5669	64852
6/3/2016	9:34 AM	17.61	17.62	17.59	17.6099	17085
6/3/2016	9:35 AM	17.61	17.62	17.6	17.6001	15036
6/3/2016	9:36 AM	17.64	17.66	17.587	17.59	40270
6/3/2016	9:37 AM	17.6399	17.6588	17.63	17.639	17178
6/3/2016	9:38 AM	17.65	17.66	17.6405	17.65	24250
6/3/2016	9:39 AM	17.67	17.67	17.65	17.6599	22420
6/3/2016	9:40 AM	17.69	17.73	17.6701	17.6701	32199
6/3/2016	9:41 AM	17.71	17.71	17.68	17.68	30421
6/3/2016	9:42 AM	17.7	17.72	17.7	17.7032	17499
6/3/2016	9:43 AM	17.7	17.71	17.682	17.6967	46550
6/3/2016	9:44 AM	17.71	17.715	17.6975	17.6975	7884
6/3/2016	9:45 AM	17.68	17.7199	17.68	17.7	15750
6/3/2016	9:46 AM	17.72	17.72	17.6725	17.68	88729
6/3/2016	9:47 AM	17.74	17.75	17.6801	17.7	51488
6/3/2016	9:48 AM	17.7401	17.75	17.73	17.7301	156714
6/3/2016	9:49 AM	17.73	17.74	17.72	17.74	37909
6/3/2016	9:50 AM	17.76	17.77	17.7375	17.74	35214
6/3/2016	9:51 AM	17.798	17.8	17.7601	17.77	143815
6/3/2016	9:52 AM	17.8099	17.83	17.795	17.8	122239
6/3/2016	9:53 AM	17.79	17.82	17.77	17.8064	19117
6/3/2016	9:54 AM	17.76	17.8	17.76	17.79	38013
6/3/2016	9:55 AM	17.77	17.78	17.76	17.77	50333
6/3/2016	9:56 AM	17.8	17.81	17.77	17.77	57862
6/3/2016	9:57 AM	17.7999	17.815	17.77	17.81	121278
6/3/2016	9:58 AM	17.78	17.79	17.77	17.79	51883
6/3/2016	9:59 AM	17.7901	17.7901	17.78	17.78	2800
6/3/2016	10:00 AM	17.81	17.82	17.7899	17.8	88629
6/3/2016	10:01 AM	17.85	17.86	17.81	17.81	170430
6/3/2016	10:02 AM	17.8899	17.9	17.84	17.8599	49535
6/3/2016	10:03 AM	17.8637	17.88	17.8637	17.88	24188
6/3/2016	10:04 AM	17.87	17.87	17.85	17.865	8450
6/3/2016	10:05 AM	17.885	17.9	17.8758	17.88	29542
6/3/2016	10:06 AM	17.87	17.893	17.86	17.89	59075
6/3/2016	10:07 AM	17.91	17.91	17.87	17.88	30848
6/3/2016	10:08 AM	17.9391	17.94	17.905	17.905	36395
6/3/2016	10:09 AM	17.9207	17.95	17.9207	17.93	39321
6/3/2016	10:10 AM	17.955	17.955	17.92	17.92	63011
6/3/2016	10:11 AM	17.98	17.99	17.945	17.956	27197
6/3/2016	10:12 AM	18.0001	18.0001	17.98	17.99	44351
6/3/2016	10:13 AM	17.9804	18	17.98	18	14143
6/3/2016	10:14 AM	17.95	17.99	17.95	17.9807	22563
6/3/2016	10:15 AM	17.9399	17.96	17.937	17.95	13804
6/3/2016	10:16 AM	17.93	17.94	17.9201	17.93	33745
6/3/2016	10:17 AM	17.93	17.94	17.925	17.9332	26282
6/3/2016	10:18 AM	17.94	17.94	17.9301	17.9399	3080
6/3/2016	10:19 AM	17.95	17.95	17.93	17.94	16311
6/3/2016	10:20 AM	17.9711	17.9799	17.95	17.95	22585
6/3/2016	10:21 AM	18.0299	18.03	17.98	17.98	75577
6/3/2016	10:22 AM	17.98	18.02	17.97	18.02	26323
6/3/2016	10:23 AM	17.96	17.99	17.95	17.99	10906
6/3/2016	10:24 AM	17.9435	17.9626	17.94	17.96	19150
6/3/2016	10:25 AM	17.9431	17.9568	17.93	17.9568	20750
6/3/2016	10:26 AM	17.95	17.95	17.93	17.94	17242
6/3/2016	10:27 AM	17.96	17.98	17.95	17.95	3100
6/3/2016	10:28 AM	17.94	17.97	17.94	17.9599	30367
6/3/2016	10:29 AM	17.93	17.95	17.93	17.94	21135
6/3/2016	10:30 AM	17.97	17.98	17.93	17.93	23760
6/3/2016	10:31 AM	17.99	17.9945	17.96	17.97	13296
6/3/2016	10:32 AM	17.97	17.9899	17.96	17.9899	7852
6/3/2016	10:33 AM	17.9367	17.97	17.93	17.97	8650
6/3/2016	10:34 AM	17.9	17.93	17.89	17.93	37334
6/3/2016	10:35 AM	17.8631	17.89	17.86	17.89	65585
6/3/2016	10:36 AM	17.87	17.8799	17.86	17.86	23291
6/3/2016	10:37 AM	17.87	17.8768	17.86	17.87	22908
6/3/2016	10:38 AM	17.8368	17.88	17.8368	17.87	56417
6/3/2016	10:39 AM	17.85	17.86	17.84	17.84	4475
6/3/2016	10:40 AM	17.82	17.85	17.818	17.85	14605
6/3/2016	10:41 AM	17.83	17.83	17.8	17.81	32783
6/3/2016	10:42 AM	17.8499	17.8538	17.83	17.83	18640
6/3/2016	10:43 AM	17.8299	17.85	17.81	17.8468	49576
6/3/2016	10:44 AM	17.8299	17.83	17.82	17.82	15290
6/3/2016	10:45 AM	17.83	17.83	17.82	17.83	23600
6/3/2016	10:46 AM	17.84	17.87	17.83	17.83	14129
6/3/2016	10:47 AM	17.84	17.84	17.83	17.83	17200
6/3/2016	10:48 AM	17.82	17.83	17.82	17.83	4986
6/3/2016	10:49 AM	17.8	17.8211	17.8	17.814	9455
6/3/2016	10:50 AM	17.79	17.81	17.79	17.8	13596
6/3/2016	10:51 AM	17.77	17.8	17.77	17.8	39758
6/3/2016	10:52 AM	17.772	17.78	17.77	17.7734	21500
6/3/2016	10:53 AM	17.7693	17.77	17.76	17.77	23659
6/3/2016	10:54 AM	17.765	17.77	17.75	17.76	27600
6/3/2016	10:55 AM	17.77	17.7701	17.7569	17.764	5423
6/3/2016	10:56 AM	17.7987	17.7987	17.7699	17.77	15800
6/3/2016	10:57 AM	17.7899	17.79	17.78	17.79	3200
6/3/2016	10:58 AM	17.7899	17.7899	17.7899	17.7899	578
6/3/2016	10:59 AM	17.7905	17.799	17.7762	17.7762	2358
6/3/2016	11:00 AM	17.79	17.8	17.7874	17.79	19113
6/3/2016	11:01 AM	17.79	17.8	17.77	17.78	25889
6/3/2016	11:02 AM	17.81	17.81	17.8	17.8	4000
6/3/2016	11:03 AM	17.82	17.82	17.7901	17.8	21614
6/3/2016	11:04 AM	17.83	17.84	17.82	17.824	14102
6/3/2016	11:05 AM	17.83	17.83	17.8232	17.8232	9300
6/3/2016	11:06 AM	17.82	17.83	17.82	17.83	10000
6/3/2016	11:07 AM	17.8001	17.82	17.8001	17.82	1400
6/3/2016	11:08 AM	17.83	17.83	17.801	17.801	10697
6/3/2016	11:09 AM	17.8485	17.8569	17.83	17.834	39834
6/3/2016	11:10 AM	17.87	17.87	17.84	17.85	9652
6/3/2016	11:11 AM	17.87	17.879	17.856	17.879	14508
6/3/2016	11:12 AM	17.86	17.8666	17.8556	17.86	18000
6/3/2016	11:13 AM	17.86	17.875	17.8599	17.86	14699
6/3/2016	11:14 AM	17.85	17.86	17.85	17.86	18100
6/3/2016	11:15 AM	17.8632	17.87	17.8413	17.85	23272
6/3/2016	11:16 AM	17.86	17.86	17.86	17.86	2200
6/3/2016	11:17 AM	17.86	17.87	17.8537	17.8537	6142
6/3/2016	11:18 AM	17.8499	17.87	17.8499	17.86	4630
6/3/2016	11:19 AM	17.8391	17.85	17.83	17.85	25754
6/3/2016	11:20 AM	17.8227	17.8396	17.8227	17.8396	6710
6/3/2016	11:21 AM	17.8034	17.82	17.8034	17.82	11998
6/3/2016	11:22 AM	17.79	17.8	17.79	17.8	6442
6/3/2016	11:23 AM	17.7972	17.7972	17.79	17.79	3000
6/3/2016	11:24 AM	17.79	17.79	17.79	17.79	600
6/3/2016	11:25 AM	17.83	17.83	17.7999	17.7999	8500
6/3/2016	11:26 AM	17.82	17.83	17.82	17.83	1000
6/3/2016	11:27 AM	17.8299	17.8299	17.81	17.82	5300
6/3/2016	11:28 AM	17.84	17.85	17.82	17.8275	6383
6/3/2016	11:29 AM	17.84	17.84	17.82	17.82	6300
6/3/2016	11:30 AM	17.83	17.8568	17.83	17.8501	1550
6/3/2016	11:31 AM	17.81	17.8372	17.81	17.83	4400
6/3/2016	11:32 AM	17.76	17.8099	17.76	17.8	15088
6/3/2016	11:33 AM	17.78	17.79	17.77	17.77	3500
6/3/2016	11:34 AM	17.78	17.79	17.78	17.79	11360
6/3/2016	11:35 AM	17.78	17.78	17.7699	17.77	3550
6/3/2016	11:36 AM	17.8001	17.8075	17.77	17.7702	21284
6/3/2016	11:37 AM	17.8	17.81	17.8	17.81	1100
6/3/2016	11:38 AM	17.795	17.8001	17.795	17.8	5500
6/3/2016	11:39 AM	17.7832	17.8	17.78	17.8	1350
6/3/2016	11:40 AM	17.76	17.78	17.75	17.78	4072
6/3/2016	11:41 AM	17.73	17.76	17.72	17.76	65003
6/3/2016	11:42 AM	17.7201	17.7262	17.7185	17.72	9243
6/3/2016	11:43 AM	17.72	17.75	17.72	17.73	30240
6/3/2016	11:44 AM	17.71	17.72	17.7	17.72	12225
6/3/2016	11:45 AM	17.71	17.73	17.701	17.71	40830
6/3/2016	11:46 AM	17.7	17.71	17.7	17.71	8381
6/3/2016	11:47 AM	17.74	17.74	17.71	17.71	8600
6/3/2016	11:48 AM	17.73	17.74	17.725	17.7399	4400
6/3/2016	11:49 AM	17.72	17.73	17.72	17.73	8899
6/3/2016	11:50 AM	17.701	17.719	17.7	17.719	21870
6/3/2016	11:51 AM	17.71	17.71	17.71	17.71	4963
6/3/2016	11:52 AM	17.715	17.7199	17.7	17.7	9550
6/3/2016	11:53 AM	17.71	17.71	17.71	17.71	2038
6/3/2016	11:54 AM	17.72	17.72	17.71	17.71	4971
6/3/2016	11:55 AM	17.73	17.7315	17.71	17.71	8900
6/3/2016	11:56 AM	17.73	17.7375	17.727	17.727	3400
6/3/2016	11:57 AM	17.7301	17.7301	17.73	17.73	2700
6/3/2016	11:58 AM	17.73	17.7301	17.73	17.73	6833
6/3/2016	11:59 AM	17.7	17.73	17.7	17.73	8500
6/3/2016	12:00 PM	17.68	17.6937	17.67	17.69	31033
6/3/2016	12:01 PM	17.66	17.6772	17.65	17.67	15304
6/3/2016	12:02 PM	17.66	17.6734	17.66	17.67	7447
6/3/2016	12:03 PM	17.6609	17.67	17.66	17.66	4700
6/3/2016	12:04 PM	17.67	17.68	17.67	17.67	3219
6/3/2016	12:05 PM	17.7	17.7	17.6774	17.6785	15550
6/3/2016	12:06 PM	17.7	17.7	17.6995	17.7	4072
6/3/2016	12:07 PM	17.7	17.7	17.6918	17.6918	3100
6/3/2016	12:08 PM	17.7	17.7024	17.7	17.7024	3391
6/3/2016	12:09 PM	17.6975	17.7	17.6931	17.7	6200
6/3/2016	12:10 PM	17.71	17.71	17.685	17.6989	4500
6/3/2016	12:11 PM	17.7	17.71	17.7	17.7	2435
6/3/2016	12:12 PM	17.7	17.7	17.7	17.7	250
6/3/2016	12:13 PM	17.7	17.705	17.7	17.7	1320
6/3/2016	12:14 PM	17.68	17.7	17.68	17.7	4547
6/3/2016	12:15 PM	17.69	17.69	17.6807	17.6807	15200
6/3/2016	12:16 PM	17.68	17.69	17.6718	17.68	22048
6/3/2016	12:17 PM	17.6985	17.6985	17.69	17.69	1000
6/3/2016	12:18 PM	17.7	17.7	17.7	17.7	1100
6/3/2016	12:19 PM	17.736	17.74	17.71	17.71	12115
6/3/2016	12:20 PM	17.74	17.74	17.73	17.73	8968
6/3/2016	12:21 PM	17.7399	17.7399	17.73	17.73	10418
6/3/2016	12:22 PM	17.73	17.74	17.73	17.74	750
6/3/2016	12:23 PM	17.7237	17.73	17.72	17.73	2200
6/3/2016	12:24 PM	17.7	17.7296	17.7	17.72	33685
6/3/2016	12:25 PM	17.695	17.71	17.695	17.71	8100
6/3/2016	12:26 PM	17.7	17.7	17.6999	17.7	1900
6/3/2016	12:28 PM	17.71	17.73	17.71	17.71	11100
6/3/2016	12:29 PM	17.73	17.73	17.71	17.72	2260
6/3/2016	12:30 PM	17.73	17.734	17.73	17.73	6000
6/3/2016	12:31 PM	17.72	17.74	17.72	17.74	19418
6/3/2016	12:32 PM	17.7	17.71	17.7	17.71	14557
6/3/2016	12:33 PM	17.71	17.71	17.7	17.7001	700
6/3/2016	12:34 PM	17.7	17.71	17.7	17.71	1000
6/3/2016	12:35 PM	17.71	17.71	17.7	17.7	7435
6/3/2016	12:36 PM	17.7399	17.7399	17.71	17.71	6700
6/3/2016	12:37 PM	17.72	17.739	17.72	17.739	7000
6/3/2016	12:38 PM	17.73	17.7364	17.73	17.73	7910
6/3/2016	12:39 PM	17.75	17.75	17.74	17.74	3414
6/3/2016	12:40 PM	17.74	17.745	17.73	17.745	8000
6/3/2016	12:41 PM	17.74	17.74	17.7325	17.74	1300
6/3/2016	12:42 PM	17.74	17.74	17.7399	17.74	8327
6/3/2016	12:43 PM	17.749	17.749	17.74	17.74	500
6/3/2016	12:44 PM	17.75	17.754	17.75	17.754	6239
6/3/2016	12:45 PM	17.75	17.7566	17.75	17.7566	2100
6/3/2016	12:46 PM	17.759	17.77	17.759	17.76	4800
6/3/2016	12:47 PM	17.77	17.778	17.77	17.77	9590
6/3/2016	12:48 PM	17.77	17.78	17.77	17.77	4390
6/3/2016	12:49 PM	17.76	17.765	17.756	17.76	14149
6/3/2016	12:50 PM	17.77	17.77	17.7629	17.7699	9900
6/3/2016	12:51 PM	17.7801	17.79	17.78	17.78	25893
6/3/2016	12:52 PM	17.7625	17.78	17.76	17.78	31740
6/3/2016	12:55 PM	17.78	17.785	17.77	17.77	2200
6/3/2016	12:56 PM	17.78	17.78	17.78	17.78	300
6/3/2016	12:57 PM	17.7838	17.79	17.7775	17.7799	13921
6/3/2016	12:58 PM	17.8	17.805	17.79	17.79	21000
6/3/2016	12:59 PM	17.79	17.7999	17.79	17.7999	1400
6/3/2016	1:01 PM	17.7934	17.81	17.7934	17.8089	12049
6/3/2016	1:02 PM	17.8	17.81	17.7946	17.7946	23865
6/3/2016	1:03 PM	17.8	17.8	17.79	17.79	10100
6/3/2016	1:04 PM	17.8	17.8	17.78	17.8	12165
6/3/2016	1:05 PM	17.78	17.79	17.78	17.79	6198
6/3/2016	1:06 PM	17.78	17.78	17.77	17.78	5700
6/3/2016	1:07 PM	17.775	17.775	17.775	17.775	200
6/3/2016	1:08 PM	17.78	17.78	17.78	17.78	1302
6/3/2016	1:09 PM	17.77	17.7762	17.765	17.7729	13881
6/3/2016	1:10 PM	17.75	17.7625	17.75	17.7625	4310
6/3/2016	1:11 PM	17.7401	17.75	17.74	17.75	5300
6/3/2016	1:12 PM	17.75	17.75	17.7419	17.7419	2250
6/3/2016	1:13 PM	17.7301	17.7499	17.7301	17.7499	5890
6/3/2016	1:14 PM	17.74	17.74	17.7301	17.7301	6100
6/3/2016	1:15 PM	17.74	17.74	17.73	17.74	6400
6/3/2016	1:16 PM	17.75	17.75	17.74	17.74	12100
6/3/2016	1:17 PM	17.75	17.76	17.746	17.76	2325
6/3/2016	1:18 PM	17.7599	17.76	17.75	17.75	520
6/3/2016	1:19 PM	17.76	17.7601	17.76	17.76	2300
6/3/2016	1:20 PM	17.76	17.76	17.76	17.76	4600
6/3/2016	1:21 PM	17.74	17.75	17.74	17.75	15414
6/3/2016	1:22 PM	17.7239	17.73	17.7201	17.73	5182
6/3/2016	1:23 PM	17.72	17.73	17.71	17.73	11900
6/3/2016	1:24 PM	17.73	17.73	17.73	17.73	1164
6/3/2016	1:25 PM	17.745	17.75	17.74	17.74	2850
6/3/2016	1:26 PM	17.73	17.74	17.73	17.74	25900
6/3/2016	1:27 PM	17.74	17.74	17.74	17.74	1300
6/3/2016	1:28 PM	17.75	17.75	17.75	17.75	219
6/3/2016	1:29 PM	17.7768	17.7768	17.76	17.76	6500
6/3/2016	1:30 PM	17.78	17.79	17.7705	17.7705	10425
6/3/2016	1:31 PM	17.77	17.7899	17.77	17.7899	4036
6/3/2016	1:32 PM	17.77	17.7732	17.76	17.769	6700
6/3/2016	1:33 PM	17.79	17.79	17.776	17.776	1600
6/3/2016	1:34 PM	17.78	17.79	17.78	17.79	12446
6/3/2016	1:35 PM	17.78	17.78	17.7732	17.78	3000
6/3/2016	1:36 PM	17.7885	17.7885	17.7885	17.7885	1000
6/3/2016	1:37 PM	17.76	17.78	17.76	17.78	1400
6/3/2016	1:38 PM	17.74	17.7501	17.74	17.7501	5300
6/3/2016	1:39 PM	17.74	17.74	17.74	17.74	6300
6/3/2016	1:40 PM	17.75	17.75	17.75	17.75	500
6/3/2016	1:41 PM	17.73	17.74	17.73	17.74	4250
6/3/2016	1:42 PM	17.73	17.73	17.73	17.73	400
6/3/2016	1:43 PM	17.72	17.72	17.71	17.72	6000
6/3/2016	1:44 PM	17.72	17.72	17.72	17.72	300
6/3/2016	1:45 PM	17.71	17.7167	17.71	17.7167	1300
6/3/2016	1:46 PM	17.7134	17.73	17.71	17.71	7600
6/3/2016	1:47 PM	17.7138	17.7138	17.7009	17.71	5066
6/3/2016	1:48 PM	17.71	17.71	17.68	17.71	18690
6/3/2016	1:49 PM	17.71	17.711	17.7001	17.711	22201
6/3/2016	1:50 PM	17.725	17.73	17.715	17.72	34019
6/3/2016	1:51 PM	17.72	17.72	17.71	17.72	15200
6/3/2016	1:52 PM	17.72	17.72	17.71	17.72	30100
6/3/2016	1:53 PM	17.74	17.74	17.71	17.72	20020
6/3/2016	1:54 PM	17.75	17.76	17.74	17.74	11000
6/3/2016	1:55 PM	17.7599	17.7599	17.75	17.75	2650
6/3/2016	1:56 PM	17.75	17.75	17.75	17.75	1200
6/3/2016	1:57 PM	17.74	17.75	17.73	17.75	5509
6/3/2016	1:58 PM	17.73	17.73	17.72	17.73	3723
6/3/2016	1:59 PM	17.71	17.73	17.71	17.73	3720
6/3/2016	2:00 PM	17.72	17.72	17.72	17.72	4200
6/3/2016	2:01 PM	17.7299	17.73	17.72	17.72	5200
6/3/2016	2:02 PM	17.7332	17.74	17.73	17.73	26290
6/3/2016	2:03 PM	17.7338	17.74	17.7338	17.7374	1400
6/3/2016	2:04 PM	17.74	17.75	17.74	17.74	3790
6/3/2016	2:05 PM	17.73	17.74	17.73	17.74	900
6/3/2016	2:06 PM	17.7368	17.7368	17.72	17.72	1633
6/3/2016	2:07 PM	17.74	17.74	17.74	17.74	5077
6/3/2016	2:08 PM	17.74	17.7432	17.73	17.7432	8500
6/3/2016	2:09 PM	17.74	17.76	17.74	17.74	389102
6/3/2016	2:10 PM	17.74	17.74	17.74	17.74	1000
6/3/2016	2:11 PM	17.74	17.7468	17.73	17.74	23787
6/3/2016	2:12 PM	17.74	17.74	17.74	17.74	4523
6/3/2016	2:13 PM	17.74	17.74	17.73	17.74	4600
6/3/2016	2:14 PM	17.75	17.751	17.741	17.75	74304
6/3/2016	2:15 PM	17.75	17.758	17.7438	17.75	8465
6/3/2016	2:16 PM	17.76	17.77	17.75	17.75	40551
6/3/2016	2:17 PM	17.76	17.77	17.76	17.77	7239
6/3/2016	2:18 PM	17.77	17.77	17.751	17.76	6400
6/3/2016	2:19 PM	17.759	17.76	17.759	17.76	5063
6/3/2016	2:20 PM	17.75	17.763	17.75	17.76	30691
6/3/2016	2:21 PM	17.75	17.75	17.74	17.74	500
6/3/2016	2:22 PM	17.74	17.74	17.73	17.74	9369
6/3/2016	2:23 PM	17.75	17.75	17.7301	17.7301	5933
6/3/2016	2:24 PM	17.771	17.784	17.76	17.76	26200
6/3/2016	2:25 PM	17.75	17.775	17.75	17.775	18200
6/3/2016	2:26 PM	17.75	17.7509	17.75	17.7509	600
6/3/2016	2:27 PM	17.75	17.75	17.74	17.75	3696
6/3/2016	2:28 PM	17.7338	17.7338	17.7338	17.7338	1000
6/3/2016	2:29 PM	17.73	17.74	17.73	17.7308	17329
6/3/2016	2:30 PM	17.7075	17.73	17.7	17.73	30000
6/3/2016	2:31 PM	17.7	17.71	17.7	17.71	7500
6/3/2016	2:32 PM	17.7	17.7	17.6901	17.6901	15646
6/3/2016	2:33 PM	17.7	17.7002	17.7	17.7002	2300
6/3/2016	2:34 PM	17.7	17.7	17.7	17.7	4336
6/3/2016	2:36 PM	17.66	17.69	17.66	17.69	62085
6/3/2016	2:37 PM	17.64	17.669	17.64	17.66	21500
6/3/2016	2:38 PM	17.65	17.65	17.64	17.64	33940
6/3/2016	2:39 PM	17.66	17.67	17.65	17.651	9800
6/3/2016	2:40 PM	17.64	17.65	17.64	17.65	9400
6/3/2016	2:41 PM	17.64	17.65	17.63	17.6316	19809
6/3/2016	2:42 PM	17.64	17.64	17.6388	17.64	6650
6/3/2016	2:43 PM	17.65	17.659	17.65	17.65	9750
6/3/2016	2:44 PM	17.64	17.65	17.64	17.65	4500
6/3/2016	2:45 PM	17.6437	17.65	17.64	17.64	13255
6/3/2016	2:46 PM	17.65	17.65	17.64	17.64	1700
6/3/2016	2:47 PM	17.64	17.65	17.64	17.64	7455
6/3/2016	2:48 PM	17.62	17.639	17.62	17.639	9068
6/3/2016	2:49 PM	17.62	17.63	17.6101	17.62	15484
6/3/2016	2:50 PM	17.64	17.64	17.6	17.6201	36909
6/3/2016	2:51 PM	17.63	17.63	17.63	17.63	30300
6/3/2016	2:52 PM	17.6	17.6131	17.6	17.61	10920
6/3/2016	2:53 PM	17.61	17.61	17.585	17.61	37451
6/3/2016	2:54 PM	17.6	17.61	17.6	17.61	39675
6/3/2016	2:55 PM	17.59	17.598	17.59	17.598	62007
6/3/2016	2:56 PM	17.6008	17.603	17.59	17.59	13900
6/3/2016	2:57 PM	17.6	17.6001	17.6	17.6	7800
6/3/2016	2:58 PM	17.6	17.6	17.5901	17.6	13979
6/3/2016	2:59 PM	17.61	17.62	17.61	17.61	21699
6/3/2016	3:00 PM	17.63	17.63	17.61	17.61	9910
6/3/2016	3:01 PM	17.65	17.65	17.64	17.64	8320
6/3/2016	3:02 PM	17.65	17.66	17.645	17.65	50892
6/3/2016	3:03 PM	17.64	17.64	17.64	17.64	7600
6/3/2016	3:04 PM	17.64	17.6475	17.64	17.6475	8120
6/3/2016	3:05 PM	17.64	17.64	17.64	17.64	3900
6/3/2016	3:06 PM	17.64	17.65	17.64	17.65	1700
6/3/2016	3:07 PM	17.64	17.6413	17.64	17.64	600
6/3/2016	3:08 PM	17.66	17.66	17.65	17.65	2900
6/3/2016	3:09 PM	17.65	17.6625	17.65	17.66	4600
6/3/2016	3:10 PM	17.6499	17.6499	17.645	17.645	750
6/3/2016	3:11 PM	17.65	17.65	17.65	17.65	820
6/3/2016	3:12 PM	17.649	17.65	17.649	17.65	500
6/3/2016	3:13 PM	17.66	17.66	17.65	17.65	3200
6/3/2016	3:14 PM	17.65	17.66	17.65	17.654	22185
6/3/2016	3:15 PM	17.631	17.65	17.631	17.65	30333
6/3/2016	3:16 PM	17.64	17.65	17.635	17.64	8000
6/3/2016	3:17 PM	17.64	17.645	17.6301	17.6301	6365
6/3/2016	3:18 PM	17.65	17.65	17.65	17.65	200
6/3/2016	3:19 PM	17.65	17.65	17.65	17.65	1224
6/3/2016	3:20 PM	17.66	17.66	17.65	17.65	20477
6/3/2016	3:21 PM	17.65	17.67	17.64	17.66	37339
6/3/2016	3:22 PM	17.63	17.65	17.63	17.65	21600
6/3/2016	3:23 PM	17.64	17.64	17.64	17.64	600
6/3/2016	3:24 PM	17.6499	17.6499	17.64	17.64	3798
6/3/2016	3:25 PM	17.635	17.64	17.63	17.64	8764
6/3/2016	3:26 PM	17.63	17.63	17.629	17.63	4893
6/3/2016	3:27 PM	17.64	17.64	17.63	17.63	900
6/3/2016	3:28 PM	17.64	17.64	17.6397	17.6397	2400
6/3/2016	3:29 PM	17.64	17.64	17.63	17.63	5500
6/3/2016	3:31 PM	17.63	17.63	17.63	17.63	286
6/3/2016	3:32 PM	17.6301	17.6301	17.6301	17.6301	1135
6/3/2016	3:33 PM	17.64	17.6401	17.64	17.64	9403
6/3/2016	3:34 PM	17.64	17.64	17.63	17.63	600
6/3/2016	3:35 PM	17.64	17.645	17.64	17.645	2500
6/3/2016	3:36 PM	17.65	17.65	17.645	17.645	3800
6/3/2016	3:37 PM	17.65	17.65	17.65	17.65	2200
6/3/2016	3:38 PM	17.64	17.649	17.64	17.649	1050
6/3/2016	3:39 PM	17.6389	17.64	17.6389	17.64	2368
6/3/2016	3:40 PM	17.63	17.63	17.63	17.63	2196
6/3/2016	3:41 PM	17.63	17.63	17.63	17.63	499
6/3/2016	3:42 PM	17.64	17.64	17.63	17.63	7333
6/3/2016	3:43 PM	17.64	17.64	17.63	17.63	2007
6/3/2016	3:44 PM	17.64	17.64	17.63	17.64	16890
6/3/2016	3:45 PM	17.64	17.65	17.63	17.64	1654
6/3/2016	3:46 PM	17.69	17.69	17.64	17.64	20050
6/3/2016	3:47 PM	17.685	17.7	17.68	17.69	47921
6/3/2016	3:48 PM	17.675	17.69	17.675	17.685	2509
6/3/2016	3:49 PM	17.68	17.68	17.67	17.675	18017
6/3/2016	3:50 PM	17.67	17.69	17.67	17.68	41893
6/3/2016	3:51 PM	17.66	17.67	17.66	17.67	23499
6/3/2016	3:52 PM	17.66	17.66	17.65	17.65	20998
6/3/2016	3:53 PM	17.6431	17.66	17.6431	17.65	6525
6/3/2016	3:54 PM	17.6432	17.6569	17.6432	17.65	9362
6/3/2016	3:55 PM	17.65	17.66	17.64	17.6466	20565
6/3/2016	3:56 PM	17.66	17.66	17.65	17.65	11707
6/3/2016	3:57 PM	17.68	17.68	17.66	17.66	15858
6/3/2016	3:58 PM	17.69	17.69	17.68	17.68	19206
6/3/2016	3:59 PM	17.71	17.71	17.69	17.69	79740
6/3/2016	4:00 PM	17.7	17.71	17.67	17.71	105483
6/6/2016	9:31 AM	17.63	17.63	17.6	17.6	4912
6/6/2016	9:32 AM	17.659	17.66	17.65	17.65	15912
6/6/2016	9:33 AM	17.64	17.66	17.6399	17.66	12219
6/6/2016	9:34 AM	17.66	17.66	17.63	17.64	11503
6/6/2016	9:35 AM	17.65	17.65	17.65	17.65	2000
6/6/2016	9:36 AM	17.655	17.67	17.63	17.6341	21673
6/6/2016	9:37 AM	17.65	17.664	17.65	17.66	13896
6/6/2016	9:38 AM	17.6401	17.649	17.63	17.649	5416
6/6/2016	9:39 AM	17.62	17.6301	17.62	17.6301	9303
6/6/2016	9:40 AM	17.619	17.6257	17.619	17.62	13060
6/6/2016	9:41 AM	17.59	17.621	17.59	17.601	4685
6/6/2016	9:42 AM	17.61	17.61	17.59	17.59	12956
6/6/2016	9:43 AM	17.61	17.61	17.6	17.6	5050
6/6/2016	9:44 AM	17.62	17.62	17.6	17.6	12223
6/6/2016	9:45 AM	17.58	17.61	17.58	17.61	17430
6/6/2016	9:46 AM	17.58	17.59	17.575	17.58	2700
6/6/2016	9:47 AM	17.55	17.57	17.55	17.57	25111
6/6/2016	9:48 AM	17.56	17.5699	17.55	17.56	14606
6/6/2016	9:49 AM	17.545	17.5599	17.54	17.5599	8693
6/6/2016	9:50 AM	17.55	17.56	17.53	17.54	15819
6/6/2016	9:51 AM	17.475	17.55	17.4728	17.55	65566
6/6/2016	9:52 AM	17.49	17.49	17.47	17.475	28435
6/6/2016	9:53 AM	17.47	17.5	17.47	17.5	12037
6/6/2016	9:54 AM	17.5	17.51	17.47	17.475	37059
6/6/2016	9:55 AM	17.48	17.51	17.478	17.5	19876
6/6/2016	9:56 AM	17.49	17.5072	17.48	17.48	15906
6/6/2016	9:57 AM	17.5038	17.5038	17.4999	17.5	12425
6/6/2016	9:58 AM	17.5	17.509	17.5	17.509	3000
6/6/2016	9:59 AM	17.515	17.5183	17.5	17.5	12759
6/6/2016	10:00 AM	17.53	17.53	17.5199	17.5199	10600
6/6/2016	10:01 AM	17.535	17.54	17.52	17.53	30943
6/6/2016	10:02 AM	17.508	17.54	17.508	17.53	13133
6/6/2016	10:03 AM	17.535	17.54	17.5075	17.51	9676
6/6/2016	10:04 AM	17.55	17.555	17.54	17.54	32272
6/6/2016	10:05 AM	17.55	17.56	17.545	17.56	22361
6/6/2016	10:06 AM	17.54	17.55	17.53	17.55	22477
6/6/2016	10:07 AM	17.547	17.55	17.529	17.5378	7090
6/6/2016	10:08 AM	17.54	17.55	17.5336	17.55	4961
6/6/2016	10:09 AM	17.5601	17.5601	17.54	17.54	20106
6/6/2016	10:10 AM	17.56	17.57	17.56	17.57	1312
6/6/2016	10:11 AM	17.56	17.56	17.55	17.55	1700
6/6/2016	10:12 AM	17.5574	17.57	17.5574	17.57	10330
6/6/2016	10:13 AM	17.55	17.56	17.55	17.56	7900
6/6/2016	10:14 AM	17.58	17.58	17.56	17.56	5550
6/6/2016	10:15 AM	17.58	17.589	17.57	17.58	17993
6/6/2016	10:16 AM	17.56	17.57	17.56	17.57	1800
6/6/2016	10:17 AM	17.5301	17.56	17.53	17.56	21106
6/6/2016	10:18 AM	17.5336	17.54	17.5336	17.54	2025
6/6/2016	10:19 AM	17.539	17.539	17.539	17.539	500
6/6/2016	10:21 AM	17.55	17.55	17.5401	17.5499	6550
6/6/2016	10:22 AM	17.54	17.55	17.54	17.55	300
6/6/2016	10:23 AM	17.53	17.54	17.53	17.5385	3320
6/6/2016	10:24 AM	17.53	17.54	17.53	17.531	7080
6/6/2016	10:25 AM	17.54	17.54	17.53	17.53	2708
6/6/2016	10:26 AM	17.54	17.54	17.54	17.54	200
6/6/2016	10:27 AM	17.54	17.54	17.54	17.54	6036
6/6/2016	10:28 AM	17.54	17.5425	17.5362	17.5425	4100
6/6/2016	10:29 AM	17.56	17.56	17.54	17.54	5380
6/6/2016	10:30 AM	17.57	17.58	17.56	17.56	18046
6/6/2016	10:31 AM	17.55	17.57	17.55	17.57	900
6/6/2016	10:32 AM	17.5311	17.54	17.53	17.54	18600
6/6/2016	10:33 AM	17.52	17.53	17.52	17.53	7092
6/6/2016	10:34 AM	17.53	17.53	17.52	17.52	1600
6/6/2016	10:35 AM	17.52	17.52	17.52	17.52	200
6/6/2016	10:36 AM	17.5132	17.52	17.5132	17.52	1600
6/6/2016	10:37 AM	17.52	17.52	17.5195	17.52	1762
6/6/2016	10:38 AM	17.53	17.54	17.52	17.54	7341
6/6/2016	10:39 AM	17.52	17.52	17.52	17.52	2178
6/6/2016	10:40 AM	17.54	17.5499	17.53	17.53	8568
6/6/2016	10:41 AM	17.52	17.546	17.52	17.546	2296
6/6/2016	10:42 AM	17.52	17.5237	17.51	17.5237	10486
6/6/2016	10:43 AM	17.52	17.525	17.51	17.51	25362
6/6/2016	10:44 AM	17.52	17.52	17.52	17.52	2233
6/6/2016	10:45 AM	17.52	17.53	17.52	17.53	4635
6/6/2016	10:46 AM	17.52	17.5201	17.52	17.52	1600
6/6/2016	10:47 AM	17.52	17.53	17.52	17.53	3300
6/6/2016	10:48 AM	17.52	17.5293	17.52	17.52	1800
6/6/2016	10:49 AM	17.5399	17.54	17.513	17.5135	9894
6/6/2016	10:50 AM	17.5256	17.54	17.5256	17.536	1800
6/6/2016	10:51 AM	17.53	17.53	17.52	17.52	4050
6/6/2016	10:52 AM	17.53	17.5399	17.53	17.5301	4975
6/6/2016	10:53 AM	17.54	17.54	17.5275	17.53	5280
6/6/2016	10:54 AM	17.53	17.53	17.5232	17.53	8100
6/6/2016	10:55 AM	17.53	17.53	17.53	17.53	2163
6/6/2016	10:56 AM	17.5201	17.53	17.52	17.53	1700
6/6/2016	10:57 AM	17.52	17.52	17.5199	17.52	3200
6/6/2016	10:58 AM	17.51	17.51	17.51	17.51	300
6/6/2016	10:59 AM	17.5001	17.51	17.5	17.51	11872
6/6/2016	11:00 AM	17.5	17.5001	17.49	17.5001	25535
6/6/2016	11:01 AM	17.5	17.503	17.5	17.5	450
6/6/2016	11:03 AM	17.51	17.51	17.49	17.509	12850
6/6/2016	11:04 AM	17.5	17.51	17.5	17.51	2300
6/6/2016	11:05 AM	17.495	17.495	17.4925	17.4925	1900
6/6/2016	11:06 AM	17.49	17.5	17.49	17.5	300
6/6/2016	11:07 AM	17.49	17.4988	17.48	17.49	8800
6/6/2016	11:08 AM	17.47	17.49	17.47	17.49	31365
6/6/2016	11:09 AM	17.47	17.4799	17.47	17.4726	9320
6/6/2016	11:10 AM	17.46	17.47	17.45	17.47	60302
6/6/2016	11:11 AM	17.47	17.47	17.45	17.45	7955
6/6/2016	11:12 AM	17.46	17.48	17.46	17.48	3785
6/6/2016	11:13 AM	17.46	17.46	17.45	17.459	6261
6/6/2016	11:14 AM	17.4699	17.4699	17.4667	17.4667	1400
6/6/2016	11:15 AM	17.47	17.47	17.47	17.47	500
6/6/2016	11:16 AM	17.4862	17.4862	17.465	17.465	9700
6/6/2016	11:17 AM	17.48	17.49	17.48	17.4899	6100
6/6/2016	11:18 AM	17.49	17.49	17.481	17.49	1190
6/6/2016	11:19 AM	17.5	17.5	17.49	17.49	4800
6/6/2016	11:21 AM	17.49	17.497	17.49	17.497	2350
6/6/2016	11:22 AM	17.5001	17.5001	17.5	17.5	2363
6/6/2016	11:23 AM	17.5101	17.5101	17.51	17.51	6500
6/6/2016	11:24 AM	17.52	17.525	17.509	17.52	9666
6/6/2016	11:25 AM	17.52	17.5299	17.515	17.515	1600
6/6/2016	11:26 AM	17.51	17.52	17.5099	17.52	4510
6/6/2016	11:28 AM	17.5	17.5	17.5	17.5	13682
6/6/2016	11:29 AM	17.5	17.5	17.49	17.5	13901
6/6/2016	11:30 AM	17.51	17.51	17.5	17.5	9700
6/6/2016	11:31 AM	17.5062	17.51	17.5062	17.5099	1793
6/6/2016	11:32 AM	17.5093	17.5093	17.5008	17.5011	1600
6/6/2016	11:33 AM	17.4934	17.5	17.4934	17.5	3450
6/6/2016	11:35 AM	17.5	17.5	17.5	17.5	633
6/6/2016	11:36 AM	17.5	17.5032	17.5	17.5032	200
6/6/2016	11:37 AM	17.52	17.52	17.505	17.509	5035
6/6/2016	11:38 AM	17.5	17.52	17.5	17.52	5491
6/6/2016	11:39 AM	17.5027	17.5027	17.5027	17.5027	1733
6/6/2016	11:40 AM	17.49	17.5064	17.49	17.5064	4600
6/6/2016	11:41 AM	17.48	17.48	17.4736	17.48	3724
6/6/2016	11:42 AM	17.4901	17.4901	17.481	17.481	3950
6/6/2016	11:43 AM	17.49	17.5	17.49	17.4962	3851
6/6/2016	11:44 AM	17.49	17.49	17.48	17.48	6404
6/6/2016	11:45 AM	17.49	17.49	17.49	17.49	1100
6/6/2016	11:46 AM	17.47	17.49	17.47	17.49	7294
6/6/2016	11:47 AM	17.476	17.48	17.476	17.48	300
6/6/2016	11:48 AM	17.48	17.48	17.4701	17.4701	3100
6/6/2016	11:49 AM	17.48	17.485	17.48	17.48	4700
6/6/2016	11:50 AM	17.49	17.49	17.48	17.48	4124
6/6/2016	11:51 AM	17.49	17.5	17.49	17.5	1941
6/6/2016	11:52 AM	17.481	17.49	17.48	17.49	6460
6/6/2016	11:53 AM	17.5	17.5	17.49	17.49	6000
6/6/2016	11:55 AM	17.5	17.5	17.495	17.495	300
6/6/2016	11:56 AM	17.4901	17.4901	17.49	17.49	5100
6/6/2016	11:57 AM	17.5	17.5	17.5	17.5	1660
6/6/2016	11:58 AM	17.51	17.52	17.51	17.51	5264
6/6/2016	11:59 AM	17.509	17.51	17.5	17.51	5137
6/6/2016	12:00 PM	17.54	17.54	17.52	17.52	23454
6/6/2016	12:01 PM	17.54	17.54	17.53	17.5399	5999
6/6/2016	12:02 PM	17.53	17.539	17.53	17.539	2050
6/6/2016	12:03 PM	17.5362	17.54	17.53	17.53	3850
6/6/2016	12:04 PM	17.55	17.55	17.5405	17.5405	14427
6/6/2016	12:05 PM	17.55	17.55	17.54	17.54	6747
6/6/2016	12:06 PM	17.55	17.55	17.5446	17.55	13100
6/6/2016	12:07 PM	17.555	17.5599	17.555	17.5599	600
6/6/2016	12:08 PM	17.55	17.56	17.55	17.56	4400
6/6/2016	12:09 PM	17.55	17.55	17.55	17.55	200
6/6/2016	12:10 PM	17.5568	17.5585	17.5436	17.5436	4218
6/6/2016	12:11 PM	17.55	17.56	17.55	17.557	19436
6/6/2016	12:12 PM	17.548	17.5501	17.548	17.5501	4400
6/6/2016	12:14 PM	17.55	17.55	17.549	17.55	1400
6/6/2016	12:15 PM	17.57	17.57	17.5501	17.5501	8582
6/6/2016	12:16 PM	17.5605	17.5697	17.56	17.5697	3569
6/6/2016	12:17 PM	17.5636	17.57	17.5636	17.57	1500
6/6/2016	12:18 PM	17.57	17.57	17.57	17.57	300
6/6/2016	12:19 PM	17.57	17.57	17.57	17.57	752
6/6/2016	12:20 PM	17.57	17.59	17.57	17.58	10000
6/6/2016	12:21 PM	17.5501	17.5693	17.5501	17.5601	4551
6/6/2016	12:22 PM	17.56	17.56	17.554	17.554	5600
6/6/2016	12:23 PM	17.55	17.55	17.54	17.55	1900
6/6/2016	12:24 PM	17.56	17.56	17.5562	17.5562	1900
6/6/2016	12:25 PM	17.55	17.56	17.55	17.56	6744
6/6/2016	12:26 PM	17.555	17.555	17.55	17.55	850
6/6/2016	12:27 PM	17.57	17.58	17.56	17.56	8460
6/6/2016	12:28 PM	17.57	17.57	17.5666	17.5666	2400
6/6/2016	12:29 PM	17.56	17.5638	17.56	17.5638	1000
6/6/2016	12:30 PM	17.56	17.56	17.56	17.56	600
6/6/2016	12:31 PM	17.57	17.6	17.56	17.56	38889
6/6/2016	12:32 PM	17.56	17.5833	17.56	17.57	13500
6/6/2016	12:33 PM	17.54	17.56	17.53	17.56	15552
6/6/2016	12:34 PM	17.52	17.54	17.52	17.54	9100
6/6/2016	12:35 PM	17.53	17.53	17.5173	17.5173	15250
6/6/2016	12:36 PM	17.51	17.53	17.5	17.53	16600
6/6/2016	12:37 PM	17.53	17.53	17.52	17.528	2500
6/6/2016	12:38 PM	17.535	17.55	17.53	17.53	22000
6/6/2016	12:39 PM	17.52	17.53	17.52	17.53	1884
6/6/2016	12:40 PM	17.55	17.55	17.53	17.53	3300
6/6/2016	12:41 PM	17.54	17.56	17.54	17.55	14236
6/6/2016	12:42 PM	17.54	17.55	17.539	17.54	700
6/6/2016	12:43 PM	17.54	17.54	17.54	17.54	1250
6/6/2016	12:45 PM	17.5128	17.53	17.51	17.53	2339
6/6/2016	12:46 PM	17.52	17.52	17.52	17.52	1089
6/6/2016	12:47 PM	17.5399	17.5399	17.5201	17.5201	2280
6/6/2016	12:48 PM	17.54	17.549	17.54	17.549	7129
6/6/2016	12:49 PM	17.55	17.55	17.54	17.54	300
6/6/2016	12:50 PM	17.5725	17.59	17.56	17.56	29501
6/6/2016	12:51 PM	17.6499	17.65	17.575	17.58	93605
6/6/2016	12:52 PM	17.64	17.66	17.63	17.6502	29146
6/6/2016	12:53 PM	17.67	17.67	17.643	17.643	3500
6/6/2016	12:54 PM	17.6401	17.6801	17.64	17.68	39350
6/6/2016	12:55 PM	17.65	17.669	17.65	17.65	5000
6/6/2016	12:56 PM	17.66	17.69	17.66	17.68	1900
6/6/2016	12:57 PM	17.6376	17.66	17.6376	17.6499	12940
6/6/2016	12:58 PM	17.621	17.64	17.62	17.64	11680
6/6/2016	12:59 PM	17.62	17.63	17.62	17.621	5603
6/6/2016	1:00 PM	17.6038	17.61	17.601	17.601	3066
6/6/2016	1:01 PM	17.6	17.61	17.593	17.61	13626
6/6/2016	1:02 PM	17.61	17.619	17.61	17.61	2080
6/6/2016	1:03 PM	17.5901	17.6	17.5901	17.6	8522
6/6/2016	1:04 PM	17.61	17.61	17.5901	17.5901	7284
6/6/2016	1:05 PM	17.605	17.605	17.6	17.6	1100
6/6/2016	1:06 PM	17.58	17.6	17.565	17.6	43586
6/6/2016	1:07 PM	17.58	17.58	17.572	17.58	4000
6/6/2016	1:08 PM	17.58	17.5807	17.58	17.5807	1900
6/6/2016	1:09 PM	17.56	17.57	17.56	17.57	1900
6/6/2016	1:10 PM	17.55	17.558	17.55	17.55	1075
6/6/2016	1:11 PM	17.525	17.545	17.52	17.54	38032
6/6/2016	1:12 PM	17.525	17.53	17.5101	17.53	8064
6/6/2016	1:13 PM	17.529	17.529	17.52	17.52	1100
6/6/2016	1:14 PM	17.53	17.53	17.53	17.53	10620
6/6/2016	1:15 PM	17.525	17.539	17.525	17.53	4850
6/6/2016	1:16 PM	17.52	17.53	17.52	17.53	300
6/6/2016	1:17 PM	17.5135	17.52	17.51	17.52	15850
6/6/2016	1:18 PM	17.51	17.51	17.51	17.51	3294
6/6/2016	1:19 PM	17.53	17.53	17.51	17.51	1650
6/6/2016	1:20 PM	17.52	17.53	17.52	17.53	7050
6/6/2016	1:21 PM	17.53	17.5334	17.5299	17.5299	5100
6/6/2016	1:22 PM	17.51	17.53	17.51	17.53	3367
6/6/2016	1:23 PM	17.5135	17.5135	17.505	17.505	13800
6/6/2016	1:24 PM	17.52	17.52	17.51	17.51	1000
6/6/2016	1:25 PM	17.52	17.53	17.52	17.53	1117
6/6/2016	1:26 PM	17.52	17.52	17.52	17.52	800
6/6/2016	1:27 PM	17.52	17.52	17.51	17.51	1000
6/6/2016	1:28 PM	17.52	17.525	17.51	17.52	2457
6/6/2016	1:29 PM	17.525	17.53	17.52	17.52	2430
6/6/2016	1:30 PM	17.52	17.5272	17.51	17.5272	2450
6/6/2016	1:31 PM	17.52	17.52	17.52	17.52	4250
6/6/2016	1:32 PM	17.53	17.53	17.52	17.52	800
6/6/2016	1:33 PM	17.53	17.5399	17.526	17.526	2850
6/6/2016	1:34 PM	17.535	17.535	17.535	17.535	1500
6/6/2016	1:35 PM	17.52	17.539	17.52	17.53	13100
6/6/2016	1:36 PM	17.52	17.53	17.52	17.53	2400
6/6/2016	1:37 PM	17.52	17.53	17.52	17.52	1872
6/6/2016	1:38 PM	17.52	17.52	17.52	17.52	2400
6/6/2016	1:40 PM	17.5299	17.53	17.52	17.52	3750
6/6/2016	1:41 PM	17.539	17.5399	17.539	17.5399	800
6/6/2016	1:42 PM	17.53	17.53	17.53	17.53	1747
6/6/2016	1:43 PM	17.53	17.53	17.53	17.53	100
6/6/2016	1:44 PM	17.54	17.54	17.53	17.53	1350
6/6/2016	1:45 PM	17.539	17.539	17.539	17.539	500
6/6/2016	1:46 PM	17.54	17.54	17.54	17.54	200
6/6/2016	1:47 PM	17.53	17.5314	17.53	17.53	6688
6/6/2016	1:48 PM	17.52	17.52	17.52	17.52	600
6/6/2016	1:49 PM	17.52	17.5225	17.52	17.5225	1300
6/6/2016	1:50 PM	17.52	17.52	17.52	17.52	977
6/6/2016	1:51 PM	17.51	17.5233	17.51	17.5233	2363
6/6/2016	1:52 PM	17.5	17.5101	17.5	17.51	12152
6/6/2016	1:53 PM	17.47	17.5	17.47	17.49	31402
6/6/2016	1:54 PM	17.46	17.47	17.46	17.47	6946
6/6/2016	1:55 PM	17.46	17.47	17.46	17.465	8083
6/6/2016	1:56 PM	17.46	17.47	17.46	17.47	6103
6/6/2016	1:57 PM	17.46	17.46	17.45	17.45	22193
6/6/2016	1:58 PM	17.46	17.46	17.4572	17.4572	8908
6/6/2016	1:59 PM	17.46	17.47	17.46	17.47	11027
6/6/2016	2:00 PM	17.46	17.46	17.46	17.46	10965
6/6/2016	2:01 PM	17.46	17.46	17.45	17.45	2255
6/6/2016	2:02 PM	17.4599	17.46	17.455	17.455	8750
6/6/2016	2:03 PM	17.4416	17.4501	17.44	17.4501	14375
6/6/2016	2:04 PM	17.45	17.45	17.44	17.444	7550
6/6/2016	2:05 PM	17.4465	17.4525	17.4465	17.452	3400
6/6/2016	2:06 PM	17.46	17.46	17.45	17.45	2795
6/6/2016	2:08 PM	17.46	17.4697	17.46	17.4635	4800
6/6/2016	2:09 PM	17.441	17.46	17.441	17.46	13435
6/6/2016	2:10 PM	17.431	17.44	17.431	17.44	7559
6/6/2016	2:11 PM	17.42	17.437	17.42	17.437	23559
6/6/2016	2:12 PM	17.41	17.42	17.41	17.415	74756
6/6/2016	2:13 PM	17.43	17.43	17.41	17.41	3100
6/6/2016	2:14 PM	17.42	17.43	17.42	17.43	29850
6/6/2016	2:15 PM	17.4299	17.43	17.4299	17.4299	1900
6/6/2016	2:16 PM	17.4	17.42	17.4	17.42	14025
6/6/2016	2:17 PM	17.4115	17.4115	17.3939	17.41	30920
6/6/2016	2:18 PM	17.4101	17.4199	17.4	17.4199	7500
6/6/2016	2:19 PM	17.4	17.41	17.4	17.41	1450
6/6/2016	2:20 PM	17.4	17.4	17.38	17.397	13285
6/6/2016	2:21 PM	17.3985	17.4	17.39	17.4	25900
6/6/2016	2:22 PM	17.4	17.4	17.3999	17.3999	10000
6/6/2016	2:23 PM	17.391	17.399	17.3901	17.3901	1425
6/6/2016	2:24 PM	17.39	17.4	17.38	17.39	7200
6/6/2016	2:25 PM	17.39	17.399	17.3899	17.3899	2700
6/6/2016	2:26 PM	17.38	17.39	17.38	17.39	18118
6/6/2016	2:27 PM	17.4	17.4	17.3845	17.3845	13141
6/6/2016	2:28 PM	17.39	17.395	17.39	17.39	5388
6/6/2016	2:29 PM	17.37	17.38	17.36	17.38	16125
6/6/2016	2:30 PM	17.39	17.39	17.37	17.37	10683
6/6/2016	2:31 PM	17.3978	17.4	17.38	17.3931	10432
6/6/2016	2:32 PM	17.3901	17.4	17.3901	17.395	8200
6/6/2016	2:33 PM	17.4	17.4	17.39	17.39	200
6/6/2016	2:34 PM	17.41	17.41	17.39	17.3901	5556
6/6/2016	2:35 PM	17.4167	17.4299	17.415	17.416	16230
6/6/2016	2:36 PM	17.41	17.41	17.41	17.41	200
6/6/2016	2:37 PM	17.415	17.42	17.41	17.42	5800
6/6/2016	2:38 PM	17.42	17.42	17.42	17.42	900
6/6/2016	2:39 PM	17.44	17.44	17.425	17.425	27347
6/6/2016	2:40 PM	17.4237	17.43	17.4237	17.43	8500
6/6/2016	2:41 PM	17.4275	17.43	17.4275	17.43	2100
6/6/2016	2:42 PM	17.43	17.43	17.4278	17.4278	5900
6/6/2016	2:43 PM	17.44	17.44	17.431	17.439	11750
6/6/2016	2:44 PM	17.42	17.435	17.42	17.4301	3900
6/6/2016	2:45 PM	17.4276	17.43	17.4201	17.4201	9400
6/6/2016	2:46 PM	17.44	17.44	17.43	17.43	11300
6/6/2016	2:47 PM	17.44	17.44	17.4399	17.4399	10200
6/6/2016	2:48 PM	17.43	17.43	17.43	17.43	100
6/6/2016	2:49 PM	17.431	17.44	17.43	17.43	21700
6/6/2016	2:50 PM	17.4401	17.4401	17.44	17.44	3245
6/6/2016	2:51 PM	17.44	17.45	17.44	17.45	3450
6/6/2016	2:52 PM	17.45	17.45	17.4475	17.45	9225
6/6/2016	2:53 PM	17.44	17.4401	17.43	17.4401	20130
6/6/2016	2:54 PM	17.43	17.43	17.43	17.43	4460
6/6/2016	2:56 PM	17.43	17.43	17.425	17.429	3860
6/6/2016	2:57 PM	17.4475	17.45	17.43	17.43	800
6/6/2016	2:58 PM	17.46	17.46	17.4401	17.45	11946
6/6/2016	2:59 PM	17.46	17.46	17.4585	17.46	30100
6/6/2016	3:00 PM	17.46	17.47	17.46	17.47	3165
6/6/2016	3:01 PM	17.45	17.4699	17.45	17.46	1894
6/6/2016	3:02 PM	17.454	17.46	17.45	17.46	26830
6/6/2016	3:03 PM	17.4605	17.4605	17.46	17.46	1825
6/6/2016	3:04 PM	17.4601	17.4665	17.46	17.46	7700
6/6/2016	3:05 PM	17.455	17.455	17.451	17.451	1400
6/6/2016	3:06 PM	17.4726	17.4726	17.46	17.46	6000
6/6/2016	3:07 PM	17.45	17.47	17.45	17.47	7035
6/6/2016	3:08 PM	17.46	17.46	17.46	17.46	2715
6/6/2016	3:09 PM	17.4601	17.47	17.46	17.47	10600
6/6/2016	3:10 PM	17.46	17.46	17.46	17.46	100
6/6/2016	3:11 PM	17.46	17.4601	17.46	17.46	662
6/6/2016	3:12 PM	17.44	17.4431	17.44	17.44	1000
6/6/2016	3:13 PM	17.4499	17.45	17.44	17.45	2954
6/6/2016	3:14 PM	17.44	17.4401	17.43	17.44	20605
6/6/2016	3:15 PM	17.424	17.44	17.421	17.43	72332
6/6/2016	3:16 PM	17.4399	17.4399	17.4235	17.43	6724
6/6/2016	3:17 PM	17.459	17.459	17.44	17.44	9759
6/6/2016	3:18 PM	17.46	17.46	17.46	17.46	1200
6/6/2016	3:19 PM	17.448	17.45	17.448	17.45	1100
6/6/2016	3:21 PM	17.4425	17.4443	17.44	17.44	10110
6/6/2016	3:22 PM	17.45	17.45	17.45	17.45	1215
6/6/2016	3:23 PM	17.4515	17.4515	17.45	17.45	3100
6/6/2016	3:24 PM	17.45	17.45	17.45	17.45	1600
6/6/2016	3:25 PM	17.45	17.45	17.445	17.445	2000
6/6/2016	3:26 PM	17.45	17.45	17.4465	17.45	1381
6/6/2016	3:27 PM	17.46	17.4632	17.46	17.46	2200
6/6/2016	3:28 PM	17.46	17.469	17.455	17.46	17500
6/6/2016	3:29 PM	17.46	17.46	17.46	17.46	3700
6/6/2016	3:30 PM	17.47	17.47	17.46	17.46	900
6/6/2016	3:31 PM	17.46	17.47	17.46	17.47	7200
6/6/2016	3:32 PM	17.47	17.47	17.47	17.47	400
6/6/2016	3:33 PM	17.455	17.465	17.455	17.465	3164
6/6/2016	3:34 PM	17.455	17.46	17.455	17.46	1600
6/6/2016	3:35 PM	17.4526	17.4599	17.45	17.45	900
6/6/2016	3:36 PM	17.445	17.45	17.44	17.45	14372
6/6/2016	3:37 PM	17.4425	17.4485	17.44	17.4405	5609
6/6/2016	3:38 PM	17.45	17.45	17.44	17.44	4000
6/6/2016	3:39 PM	17.4465	17.45	17.435	17.4434	14128
6/6/2016	3:40 PM	17.4332	17.44	17.4332	17.44	9916
6/6/2016	3:41 PM	17.44	17.4499	17.43	17.44	13062
6/6/2016	3:42 PM	17.44	17.45	17.435	17.45	6678
6/6/2016	3:43 PM	17.44	17.44	17.44	17.44	400
6/6/2016	3:44 PM	17.4599	17.4599	17.44	17.44	13610
6/6/2016	3:45 PM	17.45	17.45	17.4432	17.45	28955
6/6/2016	3:46 PM	17.455	17.465	17.45	17.45	10767
6/6/2016	3:47 PM	17.44	17.4501	17.44	17.45	7320
6/6/2016	3:48 PM	17.44	17.445	17.44	17.44	3400
6/6/2016	3:49 PM	17.46	17.4663	17.44	17.44	28014
6/6/2016	3:50 PM	17.46	17.4601	17.45	17.46	9065
6/6/2016	3:51 PM	17.49	17.49	17.47	17.47	25483
6/6/2016	3:52 PM	17.49	17.49	17.4899	17.49	2565
6/6/2016	3:53 PM	17.5	17.5	17.49	17.49	23095
6/6/2016	3:54 PM	17.5	17.51	17.5	17.505	10358
6/6/2016	3:55 PM	17.51	17.51	17.5001	17.501	12489
6/6/2016	3:56 PM	17.4999	17.51	17.49	17.51	3311
6/6/2016	3:57 PM	17.5	17.5	17.49	17.495	27096
6/6/2016	3:58 PM	17.4999	17.51	17.495	17.505	15152
6/6/2016	3:59 PM	17.5	17.5015	17.49	17.5	48857
6/6/2016	4:00 PM	17.51	17.52	17.48	17.5	97640
6/7/2016	9:31 AM	17.49	17.49	17.4701	17.4795	18736
6/7/2016	9:32 AM	17.51	17.52	17.49	17.49	21436
6/7/2016	9:33 AM	17.51	17.51	17.485	17.5	7460
6/7/2016	9:34 AM	17.5	17.52	17.5	17.51	7800
6/7/2016	9:35 AM	17.49	17.497	17.481	17.4901	6100
6/7/2016	9:36 AM	17.49	17.5	17.4892	17.4892	19672
6/7/2016	9:37 AM	17.495	17.51	17.49	17.5	17963
6/7/2016	9:38 AM	17.509	17.509	17.49	17.49	8590
6/7/2016	9:39 AM	17.52	17.5201	17.5001	17.5023	12237
6/7/2016	9:40 AM	17.4974	17.53	17.4974	17.52	16780
6/7/2016	9:41 AM	17.51	17.51	17.49	17.4999	3100
6/7/2016	9:42 AM	17.4832	17.5	17.4832	17.5	10400
6/7/2016	9:43 AM	17.49	17.49	17.48	17.48	1087
6/7/2016	9:44 AM	17.5	17.5	17.49	17.49	2100
6/7/2016	9:45 AM	17.5099	17.52	17.5057	17.5096	9619
6/7/2016	9:46 AM	17.4742	17.505	17.471	17.5	24107
6/7/2016	9:47 AM	17.51	17.51	17.48	17.48	24248
6/7/2016	9:48 AM	17.5076	17.52	17.5026	17.51	15005
6/7/2016	9:49 AM	17.48	17.5	17.48	17.5	2570
6/7/2016	9:50 AM	17.43	17.46	17.43	17.46	9700
6/7/2016	9:51 AM	17.44	17.4401	17.4301	17.44	15165
6/7/2016	9:52 AM	17.4699	17.47	17.43	17.43	12200
6/7/2016	9:53 AM	17.45	17.46	17.45	17.46	18489
6/7/2016	9:54 AM	17.47	17.4789	17.45	17.45	11750
6/7/2016	9:55 AM	17.46	17.4762	17.46	17.4762	13200
6/7/2016	9:56 AM	17.47	17.47	17.455	17.46	5000
6/7/2016	9:57 AM	17.47	17.477	17.4689	17.4689	15809
6/7/2016	9:58 AM	17.4755	17.4755	17.4634	17.47	900
6/7/2016	9:59 AM	17.47	17.48	17.47	17.4774	5644
6/7/2016	10:00 AM	17.48	17.48	17.4601	17.4601	6600
6/7/2016	10:01 AM	17.47	17.47	17.46	17.46	2500
6/7/2016	10:02 AM	17.4659	17.47	17.46	17.47	1150
6/7/2016	10:03 AM	17.45	17.4601	17.44	17.4601	27046
6/7/2016	10:04 AM	17.44	17.45	17.4362	17.45	2472
6/7/2016	10:05 AM	17.43	17.44	17.43	17.44	4800
6/7/2016	10:06 AM	17.4661	17.4661	17.43	17.4332	4800
6/7/2016	10:07 AM	17.45	17.45	17.44	17.45	12372
6/7/2016	10:08 AM	17.44	17.45	17.43	17.45	10122
6/7/2016	10:09 AM	17.45	17.45	17.4334	17.44	900
6/7/2016	10:10 AM	17.45	17.45	17.45	17.45	540
6/7/2016	10:11 AM	17.43	17.44	17.43	17.44	7190
6/7/2016	10:13 AM	17.43	17.44	17.43	17.44	4010
6/7/2016	10:14 AM	17.43	17.45	17.43	17.45	3620
6/7/2016	10:15 AM	17.47	17.47	17.44	17.44	1800
6/7/2016	10:16 AM	17.46	17.47	17.4597	17.47	3000
6/7/2016	10:17 AM	17.47	17.4734	17.47	17.47	4644
6/7/2016	10:18 AM	17.4676	17.47	17.4668	17.47	2262
6/7/2016	10:19 AM	17.48	17.48	17.48	17.48	761
6/7/2016	10:20 AM	17.47	17.4799	17.46	17.47	3892
6/7/2016	10:21 AM	17.495	17.4997	17.47	17.47	7668
6/7/2016	10:22 AM	17.48	17.49	17.48	17.49	4026
6/7/2016	10:23 AM	17.4776	17.479	17.4728	17.4728	3400
6/7/2016	10:24 AM	17.48	17.48	17.47	17.47	3400
6/7/2016	10:25 AM	17.46	17.47	17.46	17.47	1755
6/7/2016	10:26 AM	17.4605	17.4605	17.46	17.46	4200
6/7/2016	10:27 AM	17.48	17.48	17.46	17.46	10620
6/7/2016	10:28 AM	17.47	17.47	17.47	17.47	200
6/7/2016	10:29 AM	17.47	17.47	17.47	17.47	300
6/7/2016	10:30 AM	17.46	17.47	17.46	17.47	3500
6/7/2016	10:31 AM	17.44	17.45	17.44	17.45	6537
6/7/2016	10:32 AM	17.44	17.44	17.44	17.44	9534
6/7/2016	10:33 AM	17.45	17.45	17.44	17.44	4040
6/7/2016	10:34 AM	17.46	17.46	17.45	17.45	888
6/7/2016	10:35 AM	17.47	17.47	17.46	17.46	2268
6/7/2016	10:36 AM	17.46	17.47	17.46	17.47	11020
6/7/2016	10:37 AM	17.47	17.47	17.46	17.47	2800
6/7/2016	10:38 AM	17.47	17.47	17.47	17.47	3032
6/7/2016	10:39 AM	17.47	17.47	17.47	17.47	4320
6/7/2016	10:40 AM	17.4799	17.4799	17.4669	17.4669	1186
6/7/2016	10:41 AM	17.4785	17.48	17.47	17.475	15200
6/7/2016	10:42 AM	17.47	17.47	17.465	17.47	74520
6/7/2016	10:43 AM	17.47	17.47	17.465	17.47	31336
6/7/2016	10:44 AM	17.455	17.47	17.4532	17.4685	40561
6/7/2016	10:45 AM	17.46	17.46	17.451	17.451	3200
6/7/2016	10:46 AM	17.475	17.48	17.46	17.46	3910
6/7/2016	10:47 AM	17.51	17.51	17.48	17.48	24045
6/7/2016	10:48 AM	17.53	17.54	17.51	17.51	35255
6/7/2016	10:49 AM	17.5268	17.53	17.52	17.52	1324
6/7/2016	10:50 AM	17.52	17.5211	17.52	17.52	11001
6/7/2016	10:51 AM	17.5462	17.5462	17.5262	17.5262	9570
6/7/2016	10:52 AM	17.5648	17.575	17.549	17.55	29388
6/7/2016	10:53 AM	17.5599	17.56	17.5457	17.56	11600
6/7/2016	10:54 AM	17.58	17.58	17.56	17.56	22870
6/7/2016	10:55 AM	17.57	17.5892	17.57	17.5892	44677
6/7/2016	10:56 AM	17.5506	17.57	17.5501	17.5663	10700
6/7/2016	10:57 AM	17.58	17.58	17.5699	17.5699	22530
6/7/2016	10:58 AM	17.59	17.6	17.57	17.58	16579
6/7/2016	10:59 AM	17.59	17.6	17.58	17.59	30375
6/7/2016	11:00 AM	17.577	17.58	17.5738	17.58	6505
6/7/2016	11:01 AM	17.565	17.57	17.551	17.57	8400
6/7/2016	11:02 AM	17.5762	17.58	17.565	17.565	2050
6/7/2016	11:03 AM	17.5799	17.58	17.57	17.579	6217
6/7/2016	11:04 AM	17.57	17.57	17.56	17.57	1092
6/7/2016	11:05 AM	17.5676	17.57	17.56	17.57	34740
6/7/2016	11:06 AM	17.56	17.57	17.56	17.57	3224
6/7/2016	11:07 AM	17.5501	17.56	17.5501	17.56	16725
6/7/2016	11:08 AM	17.5434	17.56	17.5434	17.56	45216
6/7/2016	11:09 AM	17.55	17.55	17.55	17.55	13680
6/7/2016	11:10 AM	17.5366	17.5499	17.53	17.5499	8625
6/7/2016	11:11 AM	17.54	17.54	17.53	17.53	8450
6/7/2016	11:12 AM	17.55	17.55	17.55	17.55	3453
6/7/2016	11:13 AM	17.55	17.5584	17.55	17.555	5220
6/7/2016	11:14 AM	17.54	17.5452	17.54	17.5452	1425
6/7/2016	11:15 AM	17.55	17.55	17.5432	17.55	6510
6/7/2016	11:16 AM	17.56	17.56	17.56	17.56	400
6/7/2016	11:17 AM	17.556	17.56	17.556	17.56	11700
6/7/2016	11:18 AM	17.56	17.56	17.5592	17.5592	994
6/7/2016	11:19 AM	17.54	17.55	17.54	17.55	1300
6/7/2016	11:20 AM	17.52	17.54	17.52	17.54	16100
6/7/2016	11:21 AM	17.5001	17.52	17.5	17.52	25959
6/7/2016	11:22 AM	17.49	17.4907	17.49	17.4907	1479
6/7/2016	11:23 AM	17.5	17.5	17.4999	17.5	14000
6/7/2016	11:24 AM	17.5072	17.5072	17.49	17.49	2960
6/7/2016	11:25 AM	17.51	17.51	17.5	17.5063	5100
6/7/2016	11:26 AM	17.5199	17.52	17.51	17.52	2195
6/7/2016	11:27 AM	17.52	17.52	17.5163	17.52	1200
6/7/2016	11:28 AM	17.52	17.52	17.51	17.52	9650
6/7/2016	11:29 AM	17.5	17.51	17.5	17.51	2250
6/7/2016	11:30 AM	17.4893	17.5	17.4893	17.49	986
6/7/2016	11:31 AM	17.48	17.49	17.48	17.48	14350
6/7/2016	11:32 AM	17.49	17.49	17.49	17.49	100
6/7/2016	11:33 AM	17.49	17.49	17.4845	17.49	6396
6/7/2016	11:34 AM	17.48	17.49	17.48	17.49	3100
6/7/2016	11:35 AM	17.49	17.49	17.4801	17.4801	500
6/7/2016	11:36 AM	17.4899	17.49	17.4899	17.49	1100
6/7/2016	11:38 AM	17.51	17.5193	17.51	17.51	2301
6/7/2016	11:39 AM	17.52	17.52	17.5057	17.51	1800
6/7/2016	11:40 AM	17.51	17.51	17.51	17.51	1100
6/7/2016	11:41 AM	17.52	17.52	17.51	17.51	7250
6/7/2016	11:44 AM	17.504	17.504	17.504	17.504	400
6/7/2016	11:45 AM	17.5061	17.5126	17.5061	17.51	13574
6/7/2016	11:47 AM	17.4966	17.5	17.4966	17.5	1638
6/7/2016	11:48 AM	17.5	17.5	17.5	17.5	700
6/7/2016	11:49 AM	17.52	17.52	17.5068	17.51	4950
6/7/2016	11:50 AM	17.5201	17.5201	17.52	17.52	600
6/7/2016	11:51 AM	17.5347	17.5347	17.5347	17.5347	200
6/7/2016	11:52 AM	17.53	17.535	17.525	17.535	2078
6/7/2016	11:53 AM	17.53	17.53	17.5268	17.53	4300
6/7/2016	11:54 AM	17.53	17.5337	17.53	17.53	650
6/7/2016	11:55 AM	17.549	17.55	17.53	17.53	12074
6/7/2016	11:56 AM	17.5399	17.54	17.534	17.54	5338
6/7/2016	11:57 AM	17.53	17.55	17.53	17.54	1000
6/7/2016	11:58 AM	17.5299	17.5301	17.5299	17.5301	1700
6/7/2016	11:59 AM	17.5308	17.5308	17.53	17.53	700
6/7/2016	12:00 PM	17.54	17.54	17.54	17.54	300
6/7/2016	12:01 PM	17.54	17.54	17.54	17.54	800
6/7/2016	12:02 PM	17.53	17.5361	17.53	17.53	900
6/7/2016	12:03 PM	17.52	17.52	17.52	17.52	100
6/7/2016	12:04 PM	17.5201	17.5294	17.52	17.5294	5700
6/7/2016	12:06 PM	17.53	17.53	17.53	17.53	700
6/7/2016	12:07 PM	17.53	17.53	17.53	17.53	200
6/7/2016	12:08 PM	17.52	17.53	17.52	17.53	3178
6/7/2016	12:09 PM	17.52	17.52	17.5163	17.519	1700
6/7/2016	12:16 PM	17.5	17.5	17.5	17.5	3104
6/7/2016	12:17 PM	17.4971	17.4971	17.4971	17.4971	285
6/7/2016	12:18 PM	17.5	17.5	17.5	17.5	1400
6/7/2016	12:19 PM	17.4963	17.5	17.4963	17.5	2200
6/7/2016	12:20 PM	17.5	17.5	17.5	17.5	400
6/7/2016	12:21 PM	17.5008	17.51	17.5008	17.51	1579
6/7/2016	12:23 PM	17.5	17.5	17.5	17.5	2041
6/7/2016	12:24 PM	17.51	17.51	17.51	17.51	1600
6/7/2016	12:25 PM	17.4999	17.5	17.4999	17.5	3150
6/7/2016	12:26 PM	17.49	17.4974	17.49	17.4974	7000
6/7/2016	12:27 PM	17.49	17.49	17.49	17.49	800
6/7/2016	12:28 PM	17.49	17.49	17.49	17.49	100
6/7/2016	12:29 PM	17.49	17.4993	17.49	17.4993	600
6/7/2016	12:30 PM	17.48	17.48	17.47	17.48	5623
6/7/2016	12:31 PM	17.4628	17.48	17.46	17.48	6900
6/7/2016	12:32 PM	17.4642	17.469	17.46	17.46	6350
6/7/2016	12:33 PM	17.47	17.47	17.47	17.47	1100
6/7/2016	12:34 PM	17.4664	17.4664	17.4664	17.4664	3000
6/7/2016	12:36 PM	17.46	17.46	17.4594	17.4594	3025
6/7/2016	12:37 PM	17.47	17.47	17.461	17.461	200
6/7/2016	12:38 PM	17.46	17.46	17.46	17.46	9433
6/7/2016	12:39 PM	17.45	17.46	17.45	17.4599	1000
6/7/2016	12:40 PM	17.46	17.46	17.46	17.46	3300
6/7/2016	12:41 PM	17.46	17.46	17.4564	17.4564	1900
6/7/2016	12:42 PM	17.46	17.46	17.46	17.46	250
6/7/2016	12:43 PM	17.45	17.45	17.45	17.45	100
6/7/2016	12:44 PM	17.45	17.4594	17.45	17.4594	6705
6/7/2016	12:45 PM	17.45	17.45	17.44	17.44	1700
6/7/2016	12:46 PM	17.4311	17.4499	17.4311	17.4499	16770
6/7/2016	12:47 PM	17.44	17.44	17.4305	17.431	2600
6/7/2016	12:49 PM	17.4462	17.45	17.4447	17.4463	785
6/7/2016	12:50 PM	17.4585	17.4599	17.4464	17.4499	16368
6/7/2016	12:51 PM	17.455	17.46	17.455	17.46	4378
6/7/2016	12:52 PM	17.469	17.469	17.46	17.46	4400
6/7/2016	12:53 PM	17.46	17.47	17.46	17.47	9400
6/7/2016	12:54 PM	17.46	17.46	17.46	17.46	485
6/7/2016	12:55 PM	17.46	17.46	17.454	17.454	590
6/7/2016	12:56 PM	17.4512	17.4699	17.4512	17.4699	12100
6/7/2016	12:57 PM	17.4501	17.4599	17.45	17.45	1249
6/7/2016	12:59 PM	17.45	17.4512	17.441	17.4512	3470
6/7/2016	1:00 PM	17.45	17.456	17.45	17.45	1557
6/7/2016	1:03 PM	17.44	17.45	17.44	17.45	4800
6/7/2016	1:04 PM	17.4499	17.45	17.4499	17.45	300
6/7/2016	1:05 PM	17.445	17.445	17.445	17.445	500
6/7/2016	1:06 PM	17.43	17.44	17.43	17.44	1700
6/7/2016	1:07 PM	17.43	17.43	17.43	17.43	500
6/7/2016	1:09 PM	17.44	17.44	17.43	17.43	600
6/7/2016	1:10 PM	17.4462	17.4462	17.4462	17.4462	500
6/7/2016	1:11 PM	17.4599	17.46	17.4415	17.4415	5700
6/7/2016	1:12 PM	17.46	17.46	17.45	17.455	2006
6/7/2016	1:13 PM	17.48	17.48	17.47	17.47	5600
6/7/2016	1:14 PM	17.4764	17.4797	17.47	17.47	4600
6/7/2016	1:15 PM	17.47	17.47	17.47	17.47	300
6/7/2016	1:16 PM	17.47	17.4734	17.47	17.4734	200
6/7/2016	1:17 PM	17.475	17.4793	17.47	17.4701	2660
6/7/2016	1:18 PM	17.48	17.48	17.48	17.48	900
6/7/2016	1:20 PM	17.47	17.48	17.47	17.475	2010
6/7/2016	1:21 PM	17.45	17.46	17.45	17.46	6966
6/7/2016	1:22 PM	17.45	17.45	17.45	17.45	6318
6/7/2016	1:23 PM	17.4551	17.4551	17.4551	17.4551	100
6/7/2016	1:24 PM	17.44	17.46	17.44	17.45	14816
6/7/2016	1:25 PM	17.45	17.45	17.4435	17.446	4858
6/7/2016	1:26 PM	17.46	17.46	17.4501	17.4501	900
6/7/2016	1:27 PM	17.46	17.46	17.46	17.46	1450
6/7/2016	1:28 PM	17.46	17.4698	17.46	17.4698	350
6/7/2016	1:29 PM	17.4563	17.4563	17.4563	17.4563	200
6/7/2016	1:30 PM	17.4401	17.45	17.4401	17.45	1394
6/7/2016	1:31 PM	17.4599	17.46	17.445	17.445	10675
6/7/2016	1:32 PM	17.45	17.46	17.45	17.45	6391
6/7/2016	1:33 PM	17.46	17.46	17.45	17.45	636
6/7/2016	1:35 PM	17.46	17.46	17.46	17.46	1945
6/7/2016	1:36 PM	17.46	17.46	17.46	17.46	100
6/7/2016	1:37 PM	17.46	17.46	17.46	17.46	100
6/7/2016	1:38 PM	17.47	17.47	17.47	17.47	1000
6/7/2016	1:39 PM	17.47	17.47	17.47	17.47	1200
6/7/2016	1:40 PM	17.47	17.47	17.47	17.47	300
6/7/2016	1:42 PM	17.47	17.48	17.47	17.48	300
6/7/2016	1:43 PM	17.48	17.49	17.48	17.48	7550
6/7/2016	1:44 PM	17.47	17.47	17.47	17.47	500
6/7/2016	1:45 PM	17.48	17.48	17.48	17.48	600
6/7/2016	1:46 PM	17.48	17.48	17.4783	17.4783	4385
6/7/2016	1:47 PM	17.48	17.48	17.48	17.48	16795
6/7/2016	1:48 PM	17.481	17.481	17.48	17.48	1400
6/7/2016	1:49 PM	17.48	17.4801	17.475	17.4801	11200
6/7/2016	1:50 PM	17.48	17.48	17.48	17.48	1200
6/7/2016	1:51 PM	17.49	17.49	17.48	17.48	8477
6/7/2016	1:52 PM	17.4839	17.4839	17.4839	17.4839	200
6/7/2016	1:53 PM	17.4861	17.4861	17.4861	17.4861	600
6/7/2016	1:54 PM	17.5	17.5	17.489	17.49	4450
6/7/2016	1:55 PM	17.52	17.52	17.52	17.52	900
6/7/2016	1:56 PM	17.52	17.5299	17.51	17.5299	6800
6/7/2016	1:57 PM	17.52	17.52	17.51	17.52	820
6/7/2016	1:58 PM	17.5136	17.52	17.5136	17.52	700
6/7/2016	1:59 PM	17.5	17.51	17.5	17.51	6814
6/7/2016	2:00 PM	17.52	17.52	17.51	17.51	17600
6/7/2016	2:01 PM	17.5267	17.5299	17.52	17.5299	16900
6/7/2016	2:02 PM	17.54	17.54	17.525	17.5274	10100
6/7/2016	2:03 PM	17.5301	17.54	17.5301	17.54	700
6/7/2016	2:04 PM	17.54	17.54	17.53	17.54	5680
6/7/2016	2:05 PM	17.5307	17.54	17.53	17.54	5300
6/7/2016	2:06 PM	17.5299	17.53	17.5299	17.53	2750
6/7/2016	2:07 PM	17.5299	17.53	17.5299	17.53	3884
6/7/2016	2:08 PM	17.536	17.536	17.5299	17.53	3000
6/7/2016	2:09 PM	17.5301	17.54	17.525	17.53	18919
6/7/2016	2:10 PM	17.5355	17.54	17.53	17.53	1600
6/7/2016	2:11 PM	17.5399	17.54	17.538	17.54	3045
6/7/2016	2:12 PM	17.54	17.54	17.54	17.54	4355
6/7/2016	2:13 PM	17.55	17.55	17.5499	17.55	5781
6/7/2016	2:14 PM	17.53	17.54	17.53	17.54	8367
6/7/2016	2:15 PM	17.53	17.53	17.53	17.53	200
6/7/2016	2:16 PM	17.53	17.535	17.53	17.535	7300
6/7/2016	2:17 PM	17.53	17.53	17.53	17.53	3200
6/7/2016	2:19 PM	17.54	17.5499	17.54	17.54	1400
6/7/2016	2:20 PM	17.53	17.535	17.53	17.535	30300
6/7/2016	2:21 PM	17.5201	17.53	17.5201	17.53	48525
6/7/2016	2:22 PM	17.5264	17.5264	17.5225	17.5225	14100
6/7/2016	2:23 PM	17.52	17.52	17.52	17.52	1000
6/7/2016	2:24 PM	17.51	17.525	17.51	17.525	1851
6/7/2016	2:25 PM	17.51	17.51	17.5	17.5	6735
6/7/2016	2:26 PM	17.499	17.499	17.499	17.499	800
6/7/2016	2:27 PM	17.495	17.495	17.495	17.495	1000
6/7/2016	2:28 PM	17.5	17.5	17.4964	17.4964	206
6/7/2016	2:29 PM	17.5	17.5	17.5	17.5	200
6/7/2016	2:30 PM	17.52	17.52	17.5	17.5	19200
6/7/2016	2:31 PM	17.521	17.525	17.51	17.51	12232
6/7/2016	2:32 PM	17.53	17.53	17.53	17.53	800
6/7/2016	2:33 PM	17.53	17.53	17.53	17.53	100
6/7/2016	2:34 PM	17.5101	17.5101	17.5101	17.5101	2000
6/7/2016	2:35 PM	17.51	17.51	17.51	17.51	1000
6/7/2016	2:37 PM	17.52	17.53	17.52	17.52	3050
6/7/2016	2:39 PM	17.54	17.54	17.54	17.54	7880
6/7/2016	2:40 PM	17.54	17.54	17.54	17.54	300
6/7/2016	2:41 PM	17.5336	17.539	17.531	17.539	1500
6/7/2016	2:42 PM	17.53	17.53	17.53	17.53	2031
6/7/2016	2:43 PM	17.525	17.53	17.525	17.53	400
6/7/2016	2:44 PM	17.535	17.5399	17.53	17.53	34100
6/7/2016	2:45 PM	17.53	17.53	17.53	17.53	500
6/7/2016	2:46 PM	17.53	17.53	17.53	17.53	274
6/7/2016	2:47 PM	17.5271	17.5271	17.5271	17.5271	200
6/7/2016	2:48 PM	17.53	17.53	17.53	17.53	800
6/7/2016	2:49 PM	17.54	17.54	17.54	17.54	2300
6/7/2016	2:50 PM	17.56	17.56	17.54	17.55	13865
6/7/2016	2:51 PM	17.558	17.56	17.55	17.56	17300
6/7/2016	2:52 PM	17.56	17.56	17.56	17.56	1000
6/7/2016	2:53 PM	17.55	17.56	17.55	17.559	3900
6/7/2016	2:54 PM	17.5301	17.5487	17.5301	17.5487	4399
6/7/2016	2:55 PM	17.54	17.54	17.54	17.54	400
6/7/2016	2:56 PM	17.5497	17.5497	17.54	17.54	2500
6/7/2016	2:57 PM	17.5401	17.5401	17.5401	17.5401	975
6/7/2016	2:58 PM	17.56	17.56	17.54	17.54	1800
6/7/2016	2:59 PM	17.5666	17.57	17.56	17.56	38650
6/7/2016	3:00 PM	17.5674	17.57	17.56	17.56	48806
6/7/2016	3:01 PM	17.56	17.567	17.56	17.567	1400
6/7/2016	3:02 PM	17.56	17.569	17.56	17.5653	8159
6/7/2016	3:03 PM	17.5699	17.5699	17.5401	17.55	10109
6/7/2016	3:04 PM	17.5499	17.56	17.5499	17.56	12300
6/7/2016	3:05 PM	17.56	17.56	17.5401	17.5499	22208
6/7/2016	3:06 PM	17.5563	17.56	17.5557	17.5557	4476
6/7/2016	3:07 PM	17.5538	17.5538	17.5538	17.5538	1000
6/7/2016	3:08 PM	17.55	17.5599	17.55	17.5599	400
6/7/2016	3:10 PM	17.56	17.56	17.56	17.56	709
6/7/2016	3:11 PM	17.57	17.58	17.57	17.58	4300
6/7/2016	3:12 PM	17.58	17.59	17.565	17.5661	3610
6/7/2016	3:13 PM	17.5752	17.58	17.57	17.58	2326
6/7/2016	3:14 PM	17.58	17.58	17.579	17.579	4754
6/7/2016	3:15 PM	17.5875	17.59	17.5701	17.5899	21615
6/7/2016	3:16 PM	17.5999	17.6	17.59	17.59	14451
6/7/2016	3:17 PM	17.6	17.6	17.58	17.59	23948
6/7/2016	3:18 PM	17.5999	17.5999	17.5937	17.5999	8600
6/7/2016	3:19 PM	17.5985	17.6	17.5985	17.6	200
6/7/2016	3:20 PM	17.59	17.5901	17.58	17.5901	8813
6/7/2016	3:21 PM	17.58	17.58	17.58	17.58	6600
6/7/2016	3:22 PM	17.58	17.58	17.57	17.57	4107
6/7/2016	3:23 PM	17.57	17.58	17.57	17.58	1150
6/7/2016	3:24 PM	17.58	17.59	17.561	17.57	3800
6/7/2016	3:25 PM	17.57	17.58	17.57	17.58	2380
6/7/2016	3:26 PM	17.5639	17.575	17.5639	17.57	17179
6/7/2016	3:27 PM	17.561	17.57	17.561	17.5663	3822
6/7/2016	3:28 PM	17.5501	17.563	17.5501	17.563	13338
6/7/2016	3:29 PM	17.5501	17.5561	17.5501	17.5544	13395
6/7/2016	3:30 PM	17.56	17.56	17.5501	17.5501	3600
6/7/2016	3:31 PM	17.56	17.5666	17.56	17.56	1910
6/7/2016	3:32 PM	17.57	17.57	17.563	17.5675	16775
6/7/2016	3:33 PM	17.57	17.57	17.57	17.57	200
6/7/2016	3:34 PM	17.56	17.5661	17.56	17.5661	6030
6/7/2016	3:35 PM	17.551	17.56	17.551	17.56	11829
6/7/2016	3:36 PM	17.55	17.5599	17.55	17.5563	25355
6/7/2016	3:37 PM	17.56	17.56	17.5434	17.5434	11577
6/7/2016	3:38 PM	17.58	17.59	17.57	17.57	7569
6/7/2016	3:39 PM	17.6	17.61	17.5701	17.58	20687
6/7/2016	3:40 PM	17.59	17.5999	17.58	17.59	7656
6/7/2016	3:41 PM	17.6099	17.61	17.594	17.594	6290
6/7/2016	3:42 PM	17.629	17.629	17.6	17.6048	34578
6/7/2016	3:43 PM	17.62	17.62	17.6162	17.62	16300
6/7/2016	3:44 PM	17.63	17.63	17.6199	17.62	29157
6/7/2016	3:45 PM	17.629	17.63	17.629	17.63	7897
6/7/2016	3:46 PM	17.62	17.635	17.61	17.63	41602
6/7/2016	3:47 PM	17.62	17.625	17.61	17.615	4649
6/7/2016	3:48 PM	17.62	17.63	17.61	17.615	11663
6/7/2016	3:49 PM	17.6201	17.63	17.62	17.62	13574
6/7/2016	3:50 PM	17.65	17.65	17.62	17.62	15308
6/7/2016	3:51 PM	17.64	17.6559	17.64	17.6559	22898
6/7/2016	3:52 PM	17.64	17.6499	17.6331	17.6499	19982
6/7/2016	3:53 PM	17.65	17.65	17.64	17.6499	3213
6/7/2016	3:54 PM	17.65	17.65	17.64	17.65	25399
6/7/2016	3:55 PM	17.658	17.658	17.6449	17.65	8221
6/7/2016	3:56 PM	17.6599	17.66	17.6466	17.66	40364
6/7/2016	3:57 PM	17.6675	17.67	17.65	17.6575	6307
6/7/2016	3:58 PM	17.66	17.67	17.66	17.67	11282
6/7/2016	3:59 PM	17.65	17.66	17.65	17.66	92644
6/7/2016	4:00 PM	17.63	17.65	17.63	17.65	98952
6/8/2016	9:31 AM	17.5399	17.56	17.53	17.56	9700
6/8/2016	9:32 AM	17.5599	17.56	17.53	17.53	11470
6/8/2016	9:33 AM	17.54	17.56	17.54	17.56	12031
6/8/2016	9:34 AM	17.57	17.5799	17.545	17.55	25100
6/8/2016	9:35 AM	17.56	17.5699	17.555	17.555	19404
6/8/2016	9:36 AM	17.5501	17.56	17.545	17.56	5752
6/8/2016	9:37 AM	17.54	17.5799	17.54	17.56	9655
6/8/2016	9:38 AM	17.57	17.5701	17.56	17.5699	11009
6/8/2016	9:39 AM	17.54	17.57	17.53	17.57	15997
6/8/2016	9:40 AM	17.54	17.54	17.53	17.536	12482
6/8/2016	9:41 AM	17.5	17.531	17.5	17.53	36861
6/8/2016	9:42 AM	17.48	17.5	17.465	17.5	29778
6/8/2016	9:43 AM	17.4999	17.5	17.4745	17.4745	7150
6/8/2016	9:44 AM	17.4945	17.5	17.48	17.5	23236
6/8/2016	9:45 AM	17.47	17.49	17.465	17.49	42461
6/8/2016	9:46 AM	17.48	17.48	17.47	17.47	5023
6/8/2016	9:47 AM	17.47	17.48	17.47	17.48	9435
6/8/2016	9:48 AM	17.45	17.47	17.45	17.47	19372
6/8/2016	9:49 AM	17.4799	17.4799	17.46	17.46	11439
6/8/2016	9:50 AM	17.4725	17.4799	17.46	17.4799	26258
6/8/2016	9:51 AM	17.4667	17.4667	17.4667	17.4667	250
6/8/2016	9:52 AM	17.45	17.4601	17.4489	17.46	12332
6/8/2016	9:53 AM	17.46	17.461	17.45	17.45	37561
6/8/2016	9:54 AM	17.48	17.48	17.46	17.4638	5573
6/8/2016	9:55 AM	17.4736	17.49	17.47	17.47	35686
6/8/2016	9:56 AM	17.47	17.48	17.47	17.475	6098
6/8/2016	9:57 AM	17.49	17.49	17.475	17.4789	7000
6/8/2016	9:58 AM	17.4799	17.5	17.4799	17.49	4580
6/8/2016	9:59 AM	17.4865	17.49	17.48	17.48	800
6/8/2016	10:00 AM	17.46	17.47	17.46	17.47	5008
6/8/2016	10:01 AM	17.49	17.49	17.46	17.46	2240
6/8/2016	10:02 AM	17.505	17.509	17.48	17.4864	23520
6/8/2016	10:03 AM	17.5186	17.53	17.5	17.5	33330
6/8/2016	10:04 AM	17.52	17.52	17.5064	17.51	6380
6/8/2016	10:05 AM	17.52	17.53	17.5189	17.5201	14591
6/8/2016	10:06 AM	17.5164	17.52	17.51	17.52	1665
6/8/2016	10:07 AM	17.52	17.52	17.52	17.52	26700
6/8/2016	10:08 AM	17.54	17.54	17.5299	17.5299	8040
6/8/2016	10:09 AM	17.56	17.56	17.54	17.54	17220
6/8/2016	10:10 AM	17.59	17.59	17.57	17.57	20400
6/8/2016	10:11 AM	17.628	17.64	17.6	17.6	38867
6/8/2016	10:12 AM	17.63	17.64	17.62	17.62	30450
6/8/2016	10:13 AM	17.65	17.65	17.621	17.63	21778
6/8/2016	10:14 AM	17.67	17.67	17.645	17.645	45003
6/8/2016	10:15 AM	17.6792	17.69	17.6601	17.6679	42355
6/8/2016	10:16 AM	17.73	17.73	17.68	17.68	46924
6/8/2016	10:17 AM	17.7359	17.75	17.73	17.73	53987
6/8/2016	10:18 AM	17.71	17.74	17.71	17.74	42750
6/8/2016	10:19 AM	17.71	17.72	17.71	17.71	58236
6/8/2016	10:20 AM	17.72	17.7268	17.7	17.72	26584
6/8/2016	10:21 AM	17.7062	17.73	17.7	17.72	10800
6/8/2016	10:22 AM	17.7199	17.7199	17.7034	17.7034	8800
6/8/2016	10:23 AM	17.72	17.72	17.72	17.72	500
6/8/2016	10:24 AM	17.6945	17.709	17.6945	17.7068	19901
6/8/2016	10:25 AM	17.7	17.7001	17.6815	17.69	50500
6/8/2016	10:26 AM	17.695	17.701	17.695	17.701	4312
6/8/2016	10:27 AM	17.68	17.6968	17.68	17.6968	16149
6/8/2016	10:28 AM	17.67	17.682	17.67	17.681	1230
6/8/2016	10:29 AM	17.68	17.68	17.6794	17.68	5600
6/8/2016	10:30 AM	17.69	17.69	17.675	17.68	34278
6/8/2016	10:31 AM	17.678	17.7	17.678	17.7	21455
6/8/2016	10:32 AM	17.64	17.675	17.63	17.675	33247
6/8/2016	10:33 AM	17.62	17.65	17.62	17.6494	24250
6/8/2016	10:34 AM	17.63	17.64	17.62	17.63	38263
6/8/2016	10:35 AM	17.6399	17.64	17.6293	17.63	11600
6/8/2016	10:36 AM	17.639	17.64	17.63	17.63	32050
6/8/2016	10:37 AM	17.63	17.637	17.62	17.63	23673
6/8/2016	10:38 AM	17.6462	17.6499	17.64	17.64	3200
6/8/2016	10:39 AM	17.64	17.645	17.64	17.645	1600
6/8/2016	10:40 AM	17.65	17.65	17.63	17.6399	11450
6/8/2016	10:41 AM	17.642	17.65	17.64	17.65	12050
6/8/2016	10:42 AM	17.65	17.65	17.63	17.64	2950
6/8/2016	10:43 AM	17.65	17.66	17.65	17.66	1501
6/8/2016	10:44 AM	17.659	17.679	17.659	17.67	14486
6/8/2016	10:45 AM	17.63	17.65	17.6289	17.65	8950
6/8/2016	10:46 AM	17.63	17.6399	17.621	17.621	17799
6/8/2016	10:47 AM	17.6299	17.63	17.6232	17.6299	3850
6/8/2016	10:48 AM	17.62	17.62	17.6101	17.62	10140
6/8/2016	10:49 AM	17.6134	17.63	17.6134	17.6238	21537
6/8/2016	10:50 AM	17.6201	17.6293	17.61	17.62	7003
6/8/2016	10:51 AM	17.6159	17.62	17.6159	17.62	950
6/8/2016	10:52 AM	17.63	17.63	17.6168	17.6168	4600
6/8/2016	10:53 AM	17.6352	17.6352	17.6352	17.6352	971
6/8/2016	10:55 AM	17.65	17.65	17.63	17.63	11973
6/8/2016	10:56 AM	17.659	17.659	17.639	17.65	3200
6/8/2016	10:57 AM	17.6699	17.6701	17.6575	17.66	49800
6/8/2016	10:58 AM	17.6765	17.6765	17.6553	17.67	31130
6/8/2016	10:59 AM	17.6807	17.695	17.679	17.68	11006
6/8/2016	11:00 AM	17.6899	17.69	17.6893	17.6893	2400
6/8/2016	11:01 AM	17.6826	17.6899	17.6826	17.687	1300
6/8/2016	11:02 AM	17.7025	17.7099	17.6899	17.6899	11223
6/8/2016	11:03 AM	17.715	17.72	17.71	17.71	6794
6/8/2016	11:04 AM	17.6968	17.71	17.6968	17.71	1954
6/8/2016	11:05 AM	17.6999	17.7	17.6901	17.7	8770
6/8/2016	11:06 AM	17.7	17.7099	17.69	17.695	1612
6/8/2016	11:07 AM	17.7162	17.7168	17.7	17.7	11700
6/8/2016	11:08 AM	17.69	17.7299	17.69	17.72	14176
6/8/2016	11:09 AM	17.7099	17.7099	17.7	17.7	7454
6/8/2016	11:10 AM	17.699	17.7099	17.6985	17.7075	5100
6/8/2016	11:11 AM	17.7	17.7	17.69	17.69	36754
6/8/2016	11:12 AM	17.68	17.7001	17.671	17.7001	19550
6/8/2016	11:13 AM	17.6545	17.68	17.6545	17.68	12121
6/8/2016	11:14 AM	17.659	17.659	17.64	17.6575	19610
6/8/2016	11:15 AM	17.64	17.65	17.64	17.65	2700
6/8/2016	11:16 AM	17.63	17.64	17.63	17.64	15750
6/8/2016	11:17 AM	17.63	17.64	17.63	17.64	1000
6/8/2016	11:18 AM	17.6138	17.62	17.61	17.62	17765
6/8/2016	11:19 AM	17.62	17.62	17.62	17.62	7100
6/8/2016	11:20 AM	17.63	17.63	17.615	17.615	2800
6/8/2016	11:21 AM	17.63	17.63	17.6267	17.6267	1417
6/8/2016	11:22 AM	17.6293	17.63	17.6293	17.63	18030
6/8/2016	11:23 AM	17.6399	17.6399	17.63	17.63	1500
6/8/2016	11:24 AM	17.64	17.64	17.6399	17.64	300
6/8/2016	11:25 AM	17.6457	17.65	17.6457	17.65	10824
6/8/2016	11:26 AM	17.6499	17.6585	17.6499	17.65	5200
6/8/2016	11:27 AM	17.6699	17.67	17.65	17.65	8500
6/8/2016	11:28 AM	17.6301	17.65	17.63	17.65	17600
6/8/2016	11:29 AM	17.605	17.629	17.605	17.629	6250
6/8/2016	11:30 AM	17.61	17.61	17.59	17.6	24706
6/8/2016	11:31 AM	17.59	17.6067	17.59	17.6	19530
6/8/2016	11:32 AM	17.57	17.5937	17.56	17.5934	29409
6/8/2016	11:33 AM	17.57	17.57	17.5693	17.5693	3000
6/8/2016	11:34 AM	17.561	17.58	17.561	17.58	4447
6/8/2016	11:35 AM	17.57	17.57	17.56	17.56	500
6/8/2016	11:36 AM	17.54	17.5799	17.54	17.56	16944
6/8/2016	11:37 AM	17.54	17.5433	17.53	17.54	39277
6/8/2016	11:38 AM	17.54	17.5459	17.54	17.5427	887
6/8/2016	11:39 AM	17.54	17.5499	17.54	17.5499	8343
6/8/2016	11:40 AM	17.54	17.55	17.54	17.55	5071
6/8/2016	11:41 AM	17.53	17.53	17.53	17.53	2508
6/8/2016	11:42 AM	17.54	17.54	17.53	17.5336	14788
6/8/2016	11:43 AM	17.53	17.54	17.53	17.54	77988
6/8/2016	11:44 AM	17.54	17.55	17.54	17.54	7900
6/8/2016	11:45 AM	17.55	17.55	17.55	17.55	100
6/8/2016	11:46 AM	17.55	17.55	17.55	17.55	200
6/8/2016	11:47 AM	17.5599	17.56	17.55	17.55	9679
6/8/2016	11:48 AM	17.55	17.555	17.55	17.55	10400
6/8/2016	11:50 AM	17.54	17.54	17.54	17.54	800
6/8/2016	11:51 AM	17.55	17.56	17.55	17.55	6750
6/8/2016	11:52 AM	17.5601	17.5601	17.56	17.56	6500
6/8/2016	11:54 AM	17.59	17.59	17.57	17.57	1500
6/8/2016	11:55 AM	17.5899	17.59	17.5899	17.59	2690
6/8/2016	11:56 AM	17.57	17.57	17.57	17.57	10000
6/8/2016	11:57 AM	17.57	17.57	17.57	17.57	1100
6/8/2016	11:58 AM	17.58	17.58	17.58	17.58	100
6/8/2016	11:59 AM	17.5838	17.5838	17.57	17.57	7450
6/8/2016	12:00 PM	17.58	17.5899	17.58	17.58	11066
6/8/2016	12:01 PM	17.58	17.58	17.58	17.58	100
6/8/2016	12:02 PM	17.57	17.57	17.57	17.57	500
6/8/2016	12:03 PM	17.56	17.565	17.56	17.56	500
6/8/2016	12:04 PM	17.5515	17.5575	17.55	17.55	2712
6/8/2016	12:05 PM	17.55	17.55	17.55	17.55	800
6/8/2016	12:06 PM	17.54	17.54	17.54	17.54	700
6/8/2016	12:07 PM	17.5315	17.54	17.5315	17.54	600
6/8/2016	12:08 PM	17.53	17.545	17.53	17.53	33700
6/8/2016	12:09 PM	17.5333	17.5333	17.5201	17.5301	10499
6/8/2016	12:10 PM	17.53	17.536	17.53	17.53	300
6/8/2016	12:11 PM	17.52	17.53	17.52	17.53	5800
6/8/2016	12:12 PM	17.5	17.52	17.5	17.52	4431
6/8/2016	12:13 PM	17.51	17.515	17.5063	17.5063	3400
6/8/2016	12:14 PM	17.52	17.52	17.5162	17.5162	1199
6/8/2016	12:15 PM	17.5258	17.53	17.52	17.5262	8500
6/8/2016	12:16 PM	17.528	17.528	17.52	17.525	7010
6/8/2016	12:17 PM	17.53	17.5399	17.53	17.53	3164
6/8/2016	12:18 PM	17.5283	17.53	17.5257	17.5275	7000
6/8/2016	12:20 PM	17.5393	17.54	17.53	17.53	16450
6/8/2016	12:21 PM	17.5258	17.5399	17.52	17.53	7378
6/8/2016	12:22 PM	17.52	17.54	17.52	17.53	9750
6/8/2016	12:24 PM	17.52	17.52	17.51	17.52	4900
6/8/2016	12:25 PM	17.52	17.52	17.5101	17.5101	9385
6/8/2016	12:26 PM	17.52	17.52	17.515	17.515	1900
6/8/2016	12:27 PM	17.5299	17.5299	17.5299	17.5299	2500
6/8/2016	12:28 PM	17.52	17.52	17.52	17.52	800
6/8/2016	12:29 PM	17.5183	17.5183	17.5183	17.5183	8000
6/8/2016	12:30 PM	17.52	17.52	17.52	17.52	500
6/8/2016	12:31 PM	17.51	17.51	17.51	17.51	600
6/8/2016	12:32 PM	17.51	17.51	17.49	17.5	34982
6/8/2016	12:33 PM	17.51	17.5164	17.51	17.5164	4442
6/8/2016	12:34 PM	17.5366	17.5366	17.52	17.52	2500
6/8/2016	12:35 PM	17.539	17.54	17.538	17.54	2270
6/8/2016	12:36 PM	17.5399	17.54	17.5399	17.54	5200
6/8/2016	12:37 PM	17.54	17.54	17.53	17.54	3194
6/8/2016	12:38 PM	17.53	17.54	17.53	17.54	2300
6/8/2016	12:39 PM	17.5566	17.56	17.54	17.54	1000
6/8/2016	12:40 PM	17.5699	17.5699	17.56	17.56	14600
6/8/2016	12:41 PM	17.57	17.58	17.57	17.575	17850
6/8/2016	12:44 PM	17.57	17.57	17.5666	17.5666	1700
6/8/2016	12:46 PM	17.5566	17.56	17.55	17.555	630
6/8/2016	12:47 PM	17.555	17.555	17.55	17.55	1200
6/8/2016	12:48 PM	17.5785	17.58	17.56	17.56	13700
6/8/2016	12:49 PM	17.57	17.57	17.57	17.57	1299
6/8/2016	12:50 PM	17.56	17.5634	17.56	17.56	830
6/8/2016	12:51 PM	17.5699	17.5699	17.56	17.56	3800
6/8/2016	12:52 PM	17.57	17.57	17.57	17.57	1200
6/8/2016	12:53 PM	17.569	17.57	17.56	17.57	6112
6/8/2016	12:54 PM	17.56	17.56	17.56	17.56	1150
6/8/2016	12:55 PM	17.5443	17.5531	17.54	17.5531	3900
6/8/2016	12:56 PM	17.5493	17.5543	17.5493	17.5543	2290
6/8/2016	12:57 PM	17.5493	17.5493	17.5493	17.5493	200
6/8/2016	12:58 PM	17.55	17.55	17.55	17.55	500
6/8/2016	12:59 PM	17.525	17.55	17.52	17.55	12600
6/8/2016	1:00 PM	17.5201	17.53	17.5201	17.53	1800
6/8/2016	1:02 PM	17.52	17.5299	17.52	17.5299	4451
6/8/2016	1:03 PM	17.52	17.52	17.52	17.52	100
6/8/2016	1:04 PM	17.525	17.53	17.5201	17.5201	6700
6/8/2016	1:05 PM	17.52	17.5262	17.52	17.5262	3750
6/8/2016	1:06 PM	17.51	17.52	17.51	17.52	2918
6/8/2016	1:07 PM	17.51	17.51	17.5099	17.5099	1840
6/8/2016	1:08 PM	17.5099	17.5099	17.5099	17.5099	3000
6/8/2016	1:09 PM	17.51	17.51	17.51	17.51	514
6/8/2016	1:10 PM	17.52	17.52	17.516	17.52	750
6/8/2016	1:11 PM	17.52	17.52	17.52	17.52	11300
6/8/2016	1:12 PM	17.51	17.52	17.51	17.52	2405
6/8/2016	1:14 PM	17.5099	17.51	17.5	17.51	14592
6/8/2016	1:15 PM	17.51	17.516	17.5001	17.51	4800
6/8/2016	1:16 PM	17.507	17.51	17.5	17.5	16784
6/8/2016	1:17 PM	17.51	17.51	17.5051	17.5051	200
6/8/2016	1:18 PM	17.51	17.51	17.51	17.51	1800
6/8/2016	1:19 PM	17.5066	17.51	17.5066	17.51	2700
6/8/2016	1:20 PM	17.505	17.505	17.505	17.505	500
6/8/2016	1:21 PM	17.5066	17.5066	17.5066	17.5066	1000
6/8/2016	1:22 PM	17.51	17.51	17.505	17.51	1400
6/8/2016	1:23 PM	17.545	17.55	17.52	17.52	4000
6/8/2016	1:24 PM	17.55	17.55	17.5474	17.55	8700
6/8/2016	1:25 PM	17.54	17.55	17.54	17.55	8566
6/8/2016	1:26 PM	17.53	17.53	17.53	17.53	1100
6/8/2016	1:27 PM	17.55	17.55	17.539	17.539	11187
6/8/2016	1:28 PM	17.56	17.56	17.56	17.56	100
6/8/2016	1:29 PM	17.5662	17.5662	17.56	17.56	1900
6/8/2016	1:30 PM	17.58	17.58	17.57	17.57	4800
6/8/2016	1:31 PM	17.59	17.59	17.583	17.5834	4860
6/8/2016	1:32 PM	17.57	17.58	17.57	17.58	1200
6/8/2016	1:33 PM	17.5834	17.5834	17.58	17.58	1800
6/8/2016	1:34 PM	17.58	17.58	17.58	17.58	700
6/8/2016	1:35 PM	17.58	17.58	17.58	17.58	700
6/8/2016	1:36 PM	17.5799	17.5799	17.5799	17.5799	300
6/8/2016	1:37 PM	17.5789	17.5789	17.57	17.57	928
6/8/2016	1:38 PM	17.5762	17.5799	17.57	17.5799	5640
6/8/2016	1:39 PM	17.571	17.571	17.571	17.571	200
6/8/2016	1:40 PM	17.59	17.59	17.58	17.58	1075
6/8/2016	1:41 PM	17.5799	17.5891	17.5799	17.5891	1132
6/8/2016	1:42 PM	17.59	17.59	17.58	17.58	3600
6/8/2016	1:43 PM	17.59	17.5932	17.59	17.59	5848
6/8/2016	1:44 PM	17.57	17.58	17.57	17.58	900
6/8/2016	1:45 PM	17.57	17.57	17.5601	17.57	2400
6/8/2016	1:46 PM	17.58	17.58	17.58	17.58	300
6/8/2016	1:47 PM	17.58	17.585	17.58	17.585	13150
6/8/2016	1:48 PM	17.58	17.58	17.5701	17.58	1708
6/8/2016	1:49 PM	17.58	17.58	17.58	17.58	200
6/8/2016	1:50 PM	17.5838	17.5838	17.5838	17.5838	1000
6/8/2016	1:51 PM	17.58	17.5866	17.58	17.5866	5940
6/8/2016	1:52 PM	17.58	17.58	17.5747	17.58	2325
6/8/2016	1:53 PM	17.59	17.59	17.58	17.58	60150
6/8/2016	1:54 PM	17.58	17.5866	17.58	17.58	8503
6/8/2016	1:55 PM	17.57	17.57	17.57	17.57	3800
6/8/2016	1:56 PM	17.58	17.58	17.571	17.571	400
6/8/2016	1:57 PM	17.57	17.57	17.57	17.57	17950
6/8/2016	1:58 PM	17.5659	17.5699	17.5638	17.565	1600
6/8/2016	2:01 PM	17.57	17.57	17.57	17.57	2550
6/8/2016	2:02 PM	17.58	17.58	17.58	17.58	900
6/8/2016	2:03 PM	17.58	17.58	17.58	17.58	1000
6/8/2016	2:04 PM	17.575	17.575	17.575	17.575	5800
6/8/2016	2:06 PM	17.565	17.57	17.56	17.57	1200
6/8/2016	2:07 PM	17.58	17.58	17.57	17.57	2700
6/8/2016	2:08 PM	17.59	17.59	17.59	17.59	3360
6/8/2016	2:09 PM	17.595	17.6	17.59	17.5999	7392
6/8/2016	2:10 PM	17.59	17.5901	17.5857	17.59	18508
6/8/2016	2:11 PM	17.59	17.59	17.59	17.59	700
6/8/2016	2:12 PM	17.59	17.59	17.589	17.589	7111
6/8/2016	2:13 PM	17.59	17.59	17.59	17.59	16482
6/8/2016	2:14 PM	17.57	17.585	17.57	17.58	7698
6/8/2016	2:15 PM	17.58	17.58	17.58	17.58	200
6/8/2016	2:16 PM	17.54	17.57	17.53	17.57	52367
6/8/2016	2:17 PM	17.535	17.535	17.53	17.53	2698
6/8/2016	2:18 PM	17.5334	17.5343	17.53	17.5343	6005
6/8/2016	2:19 PM	17.54	17.54	17.53	17.53	600
6/8/2016	2:20 PM	17.54	17.549	17.54	17.549	1100
6/8/2016	2:21 PM	17.53	17.53	17.53	17.53	2000
6/8/2016	2:22 PM	17.55	17.55	17.54	17.54	700
6/8/2016	2:23 PM	17.55	17.55	17.55	17.55	300
6/8/2016	2:24 PM	17.54	17.55	17.54	17.5461	1619
6/8/2016	2:25 PM	17.54	17.54	17.535	17.535	2830
6/8/2016	2:26 PM	17.53	17.5326	17.53	17.53	2700
6/8/2016	2:27 PM	17.53	17.5331	17.53	17.53	1400
6/8/2016	2:28 PM	17.52	17.53	17.52	17.53	2648
6/8/2016	2:29 PM	17.5199	17.53	17.51	17.52	6067
6/8/2016	2:30 PM	17.5086	17.5101	17.501	17.5101	7100
6/8/2016	2:31 PM	17.5193	17.52	17.5001	17.5001	8800
6/8/2016	2:32 PM	17.5034	17.5166	17.5034	17.5101	4450
6/8/2016	2:33 PM	17.51	17.519	17.51	17.51	3790
6/8/2016	2:34 PM	17.519	17.52	17.5101	17.52	28070
6/8/2016	2:35 PM	17.51	17.52	17.51	17.5166	3980
6/8/2016	2:36 PM	17.5025	17.51	17.5	17.5	6550
6/8/2016	2:37 PM	17.5	17.51	17.5	17.51	9805
6/8/2016	2:38 PM	17.49	17.495	17.49	17.495	400
6/8/2016	2:39 PM	17.49	17.49	17.49	17.49	400
6/8/2016	2:40 PM	17.5	17.5	17.49	17.4901	14058
6/8/2016	2:41 PM	17.51	17.51	17.509	17.509	10200
6/8/2016	2:42 PM	17.52	17.52	17.51	17.52	500
6/8/2016	2:43 PM	17.5169	17.525	17.5169	17.519	14489
6/8/2016	2:44 PM	17.51	17.51	17.51	17.51	1000
6/8/2016	2:45 PM	17.51	17.51	17.51	17.51	6200
6/8/2016	2:46 PM	17.49	17.49	17.47	17.49	41808
6/8/2016	2:47 PM	17.5	17.5	17.4999	17.5	2400
6/8/2016	2:48 PM	17.5	17.5	17.5	17.5	2400
6/8/2016	2:49 PM	17.51	17.51	17.5065	17.5065	18660
6/8/2016	2:50 PM	17.52	17.525	17.52	17.525	1900
6/8/2016	2:51 PM	17.51	17.52	17.51	17.52	24262
6/8/2016	2:52 PM	17.52	17.52	17.51	17.51	5739
6/8/2016	2:53 PM	17.51	17.51	17.51	17.51	300
6/8/2016	2:54 PM	17.515	17.5199	17.515	17.5199	520
6/8/2016	2:55 PM	17.5	17.51	17.5	17.51	6646
6/8/2016	2:56 PM	17.5	17.5042	17.5	17.5013	11650
6/8/2016	2:57 PM	17.51	17.51	17.51	17.51	300
6/8/2016	2:58 PM	17.519	17.519	17.5092	17.5092	2515
6/8/2016	2:59 PM	17.51	17.51	17.501	17.51	14601
6/8/2016	3:00 PM	17.51	17.51	17.51	17.51	7780
6/8/2016	3:01 PM	17.515	17.515	17.51	17.51	17263
6/8/2016	3:02 PM	17.529	17.53	17.515	17.52	15430
6/8/2016	3:03 PM	17.53	17.53	17.52	17.5201	4519
6/8/2016	3:04 PM	17.52	17.53	17.52	17.53	3826
6/8/2016	3:05 PM	17.52	17.525	17.51	17.52	15290
6/8/2016	3:06 PM	17.52	17.52	17.5199	17.5199	2721
6/8/2016	3:07 PM	17.52	17.52	17.52	17.52	650
6/8/2016	3:08 PM	17.52	17.52	17.52	17.52	100
6/8/2016	3:09 PM	17.51	17.52	17.51	17.515	24317
6/8/2016	3:10 PM	17.51	17.518	17.51	17.515	49521
6/8/2016	3:11 PM	17.515	17.515	17.505	17.51	55766
6/8/2016	3:12 PM	17.51	17.5192	17.51	17.5192	7800
6/8/2016	3:13 PM	17.52	17.525	17.52	17.52	99555
6/8/2016	3:14 PM	17.5	17.51	17.5	17.51	19106
6/8/2016	3:15 PM	17.49	17.51	17.49	17.5	146159
6/8/2016	3:16 PM	17.51	17.51	17.5	17.5	951
6/8/2016	3:17 PM	17.5168	17.52	17.5068	17.5099	41600
6/8/2016	3:18 PM	17.514	17.52	17.514	17.519	7400
6/8/2016	3:19 PM	17.52	17.52	17.52	17.52	300
6/8/2016	3:20 PM	17.51	17.52	17.51	17.52	660
6/8/2016	3:21 PM	17.54	17.54	17.52	17.52	3420
6/8/2016	3:22 PM	17.56	17.56	17.549	17.55	9987
6/8/2016	3:23 PM	17.551	17.5572	17.55	17.5572	31000
6/8/2016	3:24 PM	17.55	17.5585	17.55	17.557	10133
6/8/2016	3:25 PM	17.55	17.556	17.55	17.556	8160
6/8/2016	3:26 PM	17.55	17.55	17.5499	17.55	9510
6/8/2016	3:27 PM	17.559	17.559	17.555	17.5568	1560
6/8/2016	3:28 PM	17.5501	17.5501	17.55	17.55	1840
6/8/2016	3:29 PM	17.55	17.56	17.55	17.56	7150
6/8/2016	3:30 PM	17.56	17.56	17.56	17.56	2700
6/8/2016	3:31 PM	17.559	17.56	17.553	17.555	9700
6/8/2016	3:32 PM	17.5526	17.56	17.55	17.56	1700
6/8/2016	3:33 PM	17.57	17.57	17.5501	17.5501	5322
6/8/2016	3:34 PM	17.57	17.57	17.57	17.57	4020
6/8/2016	3:35 PM	17.59	17.59	17.58	17.58	9572
6/8/2016	3:36 PM	17.58	17.5872	17.58	17.5872	3700
6/8/2016	3:37 PM	17.5765	17.5765	17.57	17.57	8200
6/8/2016	3:39 PM	17.57	17.57	17.57	17.57	3700
6/8/2016	3:40 PM	17.56	17.56	17.56	17.56	200
6/8/2016	3:41 PM	17.57	17.57	17.56	17.56	1990
6/8/2016	3:42 PM	17.57	17.5757	17.57	17.57	8800
6/8/2016	3:43 PM	17.5508	17.575	17.5508	17.575	11600
6/8/2016	3:44 PM	17.57	17.57	17.56	17.56	3847
6/8/2016	3:45 PM	17.5615	17.58	17.5615	17.565	4970
6/8/2016	3:46 PM	17.545	17.565	17.545	17.56	7625
6/8/2016	3:47 PM	17.545	17.556	17.54	17.545	15090
6/8/2016	3:48 PM	17.545	17.55	17.545	17.545	6210
6/8/2016	3:49 PM	17.56	17.56	17.545	17.545	20091
6/8/2016	3:50 PM	17.555	17.56	17.55	17.55	31226
6/8/2016	3:51 PM	17.55	17.56	17.54	17.56	21928
6/8/2016	3:52 PM	17.54	17.55	17.54	17.5401	6881
6/8/2016	3:53 PM	17.54	17.54	17.54	17.54	15515
6/8/2016	3:54 PM	17.57	17.57	17.54	17.54	40277
6/8/2016	3:55 PM	17.5799	17.5799	17.5643	17.5643	5907
6/8/2016	3:56 PM	17.57	17.57	17.56	17.57	9451
6/8/2016	3:57 PM	17.58	17.58	17.5699	17.5699	12554
6/8/2016	3:58 PM	17.575	17.58	17.57	17.57	5778
6/8/2016	3:59 PM	17.58	17.58	17.57	17.5799	14251
6/8/2016	4:00 PM	17.58	17.58	17.55	17.5756	140176
6/9/2016	9:31 AM	17.76	17.79	17.7475	17.77	37327
6/9/2016	9:32 AM	17.75	17.76	17.74	17.7501	67768
6/9/2016	9:33 AM	17.75	17.7801	17.75	17.75	41388
6/9/2016	9:34 AM	17.7362	17.7599	17.7225	17.75	40538
6/9/2016	9:35 AM	17.78	17.79	17.735	17.735	90610
6/9/2016	9:36 AM	17.7697	17.7799	17.7526	17.7799	25758
6/9/2016	9:37 AM	17.7675	17.7737	17.7545	17.7737	30807
6/9/2016	9:38 AM	17.72	17.7501	17.7135	17.7501	31703
6/9/2016	9:39 AM	17.69	17.7117	17.68	17.7117	31713
6/9/2016	9:40 AM	17.7	17.7099	17.68	17.68	19240
6/9/2016	9:41 AM	17.64	17.6801	17.64	17.68	27945
6/9/2016	9:42 AM	17.6463	17.65	17.6401	17.65	26200
6/9/2016	9:43 AM	17.665	17.67	17.64	17.64	52144
6/9/2016	9:44 AM	17.6858	17.69	17.66	17.66	12410
6/9/2016	9:45 AM	17.68	17.69	17.6768	17.68	6940
6/9/2016	9:46 AM	17.7	17.7	17.68	17.68	4548
6/9/2016	9:47 AM	17.69	17.71	17.69	17.707	7402
6/9/2016	9:48 AM	17.6892	17.69	17.68	17.69	5983
6/9/2016	9:49 AM	17.635	17.6602	17.62	17.6602	12470
6/9/2016	9:50 AM	17.63	17.64	17.61	17.63	44760
6/9/2016	9:51 AM	17.6031	17.63	17.5998	17.63	16772
6/9/2016	9:52 AM	17.6299	17.6299	17.6	17.6	10640
6/9/2016	9:53 AM	17.61	17.63	17.6099	17.625	45500
6/9/2016	9:54 AM	17.61	17.61	17.605	17.605	6800
6/9/2016	9:55 AM	17.6	17.619	17.6	17.6175	16013
6/9/2016	9:56 AM	17.5868	17.5995	17.58	17.59	4400
6/9/2016	9:57 AM	17.63	17.63	17.6099	17.6099	9218
6/9/2016	9:58 AM	17.6185	17.64	17.6185	17.63	9700
6/9/2016	9:59 AM	17.61	17.6195	17.61	17.6195	1700
6/9/2016	10:00 AM	17.61	17.6399	17.6037	17.63	49256
6/9/2016	10:01 AM	17.64	17.64	17.62	17.63	28400
6/9/2016	10:02 AM	17.63	17.66	17.63	17.6499	34159
6/9/2016	10:03 AM	17.66	17.66	17.64	17.64	12822
6/9/2016	10:04 AM	17.657	17.668	17.6498	17.66	23720
6/9/2016	10:05 AM	17.651	17.68	17.651	17.66	22500
6/9/2016	10:06 AM	17.6713	17.69	17.65	17.655	61379
6/9/2016	10:07 AM	17.71	17.71	17.67	17.6775	87400
6/9/2016	10:08 AM	17.68	17.71	17.68	17.7099	27928
6/9/2016	10:09 AM	17.6799	17.689	17.6765	17.685	4883
6/9/2016	10:10 AM	17.675	17.6874	17.67	17.68	24556
6/9/2016	10:11 AM	17.67	17.6799	17.67	17.6789	6170
6/9/2016	10:12 AM	17.66	17.68	17.66	17.67	4950
6/9/2016	10:13 AM	17.64	17.668	17.64	17.668	50137
6/9/2016	10:14 AM	17.6557	17.66	17.64	17.64	16029
6/9/2016	10:15 AM	17.6574	17.66	17.65	17.66	12765
6/9/2016	10:16 AM	17.65	17.66	17.65	17.66	7646
6/9/2016	10:17 AM	17.63	17.641	17.61	17.641	19987
6/9/2016	10:18 AM	17.6299	17.6299	17.6101	17.6101	2500
6/9/2016	10:19 AM	17.65	17.65	17.63	17.63	6848
6/9/2016	10:20 AM	17.66	17.66	17.66	17.66	1200
6/9/2016	10:21 AM	17.65	17.65	17.64	17.65	800
6/9/2016	10:22 AM	17.6468	17.66	17.6468	17.65	3000
6/9/2016	10:23 AM	17.66	17.66	17.65	17.65	6280
6/9/2016	10:24 AM	17.645	17.67	17.64	17.67	1400
6/9/2016	10:25 AM	17.65	17.65	17.6468	17.6468	2700
6/9/2016	10:26 AM	17.65	17.65	17.645	17.649	6800
6/9/2016	10:27 AM	17.65	17.65	17.65	17.65	1000
6/9/2016	10:28 AM	17.6462	17.65	17.64	17.65	1700
6/9/2016	10:29 AM	17.66	17.66	17.65	17.65	3144
6/9/2016	10:30 AM	17.69	17.69	17.67	17.6736	5597
6/9/2016	10:31 AM	17.68	17.69	17.6799	17.69	21801
6/9/2016	10:32 AM	17.72	17.73	17.697	17.7	14004
6/9/2016	10:33 AM	17.724	17.73	17.72	17.72	14400
6/9/2016	10:34 AM	17.72	17.72	17.7	17.7125	3100
6/9/2016	10:35 AM	17.74	17.74	17.72	17.72	41455
6/9/2016	10:36 AM	17.72	17.75	17.72	17.75	44207
6/9/2016	10:37 AM	17.69	17.72	17.69	17.72	31850
6/9/2016	10:38 AM	17.69	17.7	17.68	17.68	7624
6/9/2016	10:39 AM	17.685	17.69	17.685	17.69	1995
6/9/2016	10:40 AM	17.69	17.69	17.6789	17.6789	6664
6/9/2016	10:41 AM	17.69	17.7	17.6899	17.6899	51762
6/9/2016	10:42 AM	17.69	17.69	17.69	17.69	500
6/9/2016	10:43 AM	17.67	17.68	17.6638	17.68	2399
6/9/2016	10:44 AM	17.64	17.67	17.64	17.661	53820
6/9/2016	10:45 AM	17.6243	17.63	17.62	17.63	13260
6/9/2016	10:46 AM	17.63	17.63	17.63	17.63	8459
6/9/2016	10:47 AM	17.6243	17.63	17.6243	17.63	4200
6/9/2016	10:48 AM	17.61	17.62	17.61	17.62	4700
6/9/2016	10:49 AM	17.629	17.629	17.6	17.6199	15394
6/9/2016	10:50 AM	17.62	17.63	17.6189	17.63	500
6/9/2016	10:51 AM	17.6	17.615	17.6	17.615	7231
6/9/2016	10:52 AM	17.619	17.619	17.6	17.6001	3812
6/9/2016	10:53 AM	17.61	17.6191	17.6085	17.6191	3336
6/9/2016	10:54 AM	17.61	17.61	17.6099	17.6099	10200
6/9/2016	10:55 AM	17.62	17.63	17.61	17.61	1519
6/9/2016	10:56 AM	17.639	17.64	17.62	17.62	22275
6/9/2016	10:57 AM	17.63	17.64	17.63	17.64	3000
6/9/2016	10:58 AM	17.6201	17.63	17.6201	17.63	1900
6/9/2016	10:59 AM	17.64	17.64	17.6277	17.6277	700
6/9/2016	11:00 AM	17.65	17.66	17.64	17.64	5600
6/9/2016	11:01 AM	17.65	17.6501	17.65	17.65	1400
6/9/2016	11:02 AM	17.65	17.65	17.65	17.65	200
6/9/2016	11:03 AM	17.65	17.655	17.65	17.65	2300
6/9/2016	11:04 AM	17.64	17.64	17.64	17.64	200
6/9/2016	11:06 AM	17.621	17.63	17.62	17.63	2995
6/9/2016	11:07 AM	17.64	17.64	17.6201	17.6201	1450
6/9/2016	11:08 AM	17.63	17.6368	17.63	17.6368	700
6/9/2016	11:09 AM	17.6108	17.6108	17.601	17.61	6707
6/9/2016	11:10 AM	17.61	17.63	17.61	17.61	3200
6/9/2016	11:11 AM	17.62	17.63	17.615	17.62	31763
6/9/2016	11:12 AM	17.63	17.63	17.62	17.62	18377
6/9/2016	11:13 AM	17.63	17.63	17.63	17.63	700
6/9/2016	11:14 AM	17.6401	17.6401	17.64	17.64	28600
6/9/2016	11:15 AM	17.64	17.65	17.64	17.65	700
6/9/2016	11:16 AM	17.6367	17.6367	17.6367	17.6367	2000
6/9/2016	11:17 AM	17.66	17.66	17.64	17.64	21958
6/9/2016	11:18 AM	17.66	17.665	17.65	17.66	7845
6/9/2016	11:19 AM	17.67	17.67	17.66	17.66	1950
6/9/2016	11:20 AM	17.68	17.689	17.679	17.689	8670
6/9/2016	11:21 AM	17.67	17.6899	17.66	17.68	16035
6/9/2016	11:22 AM	17.68	17.68	17.66	17.66	10280
6/9/2016	11:23 AM	17.69	17.69	17.67	17.68	22000
6/9/2016	11:24 AM	17.6837	17.7	17.68	17.7	60998
6/9/2016	11:25 AM	17.68	17.69	17.68	17.68	13748
6/9/2016	11:26 AM	17.68	17.68	17.68	17.68	2237
6/9/2016	11:27 AM	17.6793	17.685	17.67	17.68	38083
6/9/2016	11:28 AM	17.6889	17.69	17.6701	17.6799	5048
6/9/2016	11:29 AM	17.69	17.69	17.68	17.68	4360
6/9/2016	11:31 AM	17.71	17.71	17.7	17.7	8000
6/9/2016	11:32 AM	17.71	17.72	17.71	17.72	7920
6/9/2016	11:33 AM	17.7	17.7079	17.7	17.704	13545
6/9/2016	11:34 AM	17.7	17.7062	17.7	17.7062	4125
6/9/2016	11:35 AM	17.6832	17.7	17.6832	17.7	6500
6/9/2016	11:36 AM	17.6899	17.6899	17.67	17.68	2600
6/9/2016	11:37 AM	17.69	17.69	17.685	17.685	10500
6/9/2016	11:38 AM	17.6875	17.6905	17.6875	17.6905	17645
6/9/2016	11:39 AM	17.671	17.68	17.671	17.68	3400
6/9/2016	11:40 AM	17.68	17.685	17.68	17.68	13570
6/9/2016	11:41 AM	17.6799	17.6799	17.67	17.67	2680
6/9/2016	11:42 AM	17.68	17.68	17.68	17.68	4450
6/9/2016	11:43 AM	17.69	17.69	17.68	17.68	300
6/9/2016	11:45 AM	17.68	17.68	17.6799	17.68	20309
6/9/2016	11:46 AM	17.69	17.69	17.69	17.69	900
6/9/2016	11:47 AM	17.7	17.7099	17.7	17.7	4963
6/9/2016	11:48 AM	17.7099	17.7099	17.7099	17.7099	200
6/9/2016	11:49 AM	17.7272	17.73	17.705	17.705	1700
6/9/2016	11:50 AM	17.7201	17.74	17.72	17.73	65833
6/9/2016	11:51 AM	17.74	17.75	17.725	17.725	13000
6/9/2016	11:52 AM	17.76	17.773	17.75	17.75	38243
6/9/2016	11:53 AM	17.765	17.77	17.7599	17.76	52760
6/9/2016	11:54 AM	17.74	17.76	17.72	17.76	68190
6/9/2016	11:55 AM	17.7584	17.7584	17.739	17.739	16492
6/9/2016	11:56 AM	17.75	17.7564	17.74	17.75	17050
6/9/2016	11:57 AM	17.7657	17.7699	17.755	17.755	7680
6/9/2016	11:58 AM	17.7468	17.7601	17.7426	17.7601	5723
6/9/2016	11:59 AM	17.75	17.75	17.74	17.74	9080
6/9/2016	12:00 PM	17.75	17.7511	17.75	17.7511	700
6/9/2016	12:01 PM	17.75	17.75	17.747	17.747	3060
6/9/2016	12:02 PM	17.76	17.76	17.75	17.75	16300
6/9/2016	12:03 PM	17.77	17.775	17.76	17.76	45068
6/9/2016	12:04 PM	17.77	17.78	17.77	17.77	28050
6/9/2016	12:05 PM	17.75	17.77	17.75	17.77	6737
6/9/2016	12:06 PM	17.75	17.76	17.75	17.75	20004
6/9/2016	12:07 PM	17.76	17.76	17.76	17.76	1600
6/9/2016	12:08 PM	17.77	17.77	17.76	17.76	1400
6/9/2016	12:09 PM	17.76	17.77	17.76	17.76	21890
6/9/2016	12:10 PM	17.77	17.77	17.765	17.765	2600
6/9/2016	12:11 PM	17.761	17.77	17.761	17.77	1970
6/9/2016	12:12 PM	17.79	17.79	17.7601	17.7686	5912
6/9/2016	12:13 PM	17.83	17.83	17.7875	17.79	24420
6/9/2016	12:14 PM	17.82	17.84	17.82	17.83	61660
6/9/2016	12:15 PM	17.839	17.839	17.8299	17.83	4922
6/9/2016	12:16 PM	17.84	17.841	17.83	17.8362	35238
6/9/2016	12:17 PM	17.85	17.86	17.85	17.85	13637
6/9/2016	12:18 PM	17.83	17.843	17.8231	17.843	10390
6/9/2016	12:19 PM	17.8426	17.8426	17.83	17.83	20900
6/9/2016	12:20 PM	17.845	17.845	17.84	17.8401	7300
6/9/2016	12:21 PM	17.839	17.8499	17.8205	17.8499	22438
6/9/2016	12:22 PM	17.8592	17.86	17.83	17.83	5570
6/9/2016	12:23 PM	17.85	17.86	17.84	17.85	29988
6/9/2016	12:24 PM	17.85	17.85	17.83	17.84	34295
6/9/2016	12:25 PM	17.855	17.855	17.8474	17.85	11260
6/9/2016	12:26 PM	17.85	17.87	17.85	17.8574	18205
6/9/2016	12:27 PM	17.8215	17.84	17.821	17.84	24060
6/9/2016	12:28 PM	17.83	17.83	17.82	17.82	6926
6/9/2016	12:29 PM	17.83	17.83	17.8201	17.83	2325
6/9/2016	12:30 PM	17.81	17.83	17.8043	17.83	28500
6/9/2016	12:31 PM	17.817	17.817	17.81	17.81	2400
6/9/2016	12:32 PM	17.79	17.805	17.7801	17.8	37903
6/9/2016	12:33 PM	17.7801	17.7875	17.78	17.78	16900
6/9/2016	12:34 PM	17.77	17.78	17.77	17.78	7544
6/9/2016	12:35 PM	17.7708	17.78	17.7708	17.78	5900
6/9/2016	12:36 PM	17.77	17.77	17.77	17.77	8700
6/9/2016	12:37 PM	17.77	17.77	17.7638	17.7689	19464
6/9/2016	12:39 PM	17.7799	17.7799	17.77	17.77	1850
6/9/2016	12:40 PM	17.7774	17.7774	17.7774	17.7774	560
6/9/2016	12:41 PM	17.7601	17.7799	17.76	17.7799	8700
6/9/2016	12:42 PM	17.767	17.77	17.7668	17.7668	739
6/9/2016	12:43 PM	17.76	17.77	17.76	17.77	4944
6/9/2016	12:44 PM	17.76	17.76	17.7533	17.76	10488
6/9/2016	12:45 PM	17.761	17.77	17.76	17.76	3200
6/9/2016	12:46 PM	17.7601	17.7601	17.7503	17.76	13156
6/9/2016	12:47 PM	17.78	17.78	17.77	17.77	6700
6/9/2016	12:48 PM	17.77	17.77	17.77	17.77	200
6/9/2016	12:49 PM	17.77	17.78	17.77	17.7776	15190
6/9/2016	12:50 PM	17.7699	17.77	17.76	17.76	25625
6/9/2016	12:51 PM	17.75	17.77	17.75	17.77	7360
6/9/2016	12:52 PM	17.7499	17.7499	17.74	17.74	37900
6/9/2016	12:54 PM	17.73	17.735	17.73	17.735	2200
6/9/2016	12:55 PM	17.72	17.74	17.71	17.74	6720
6/9/2016	12:56 PM	17.6928	17.72	17.6928	17.72	19205
6/9/2016	12:57 PM	17.699	17.7	17.6901	17.7	24822
6/9/2016	12:58 PM	17.69	17.69	17.681	17.681	6100
6/9/2016	12:59 PM	17.7	17.7065	17.69	17.69	42234
6/9/2016	1:00 PM	17.695	17.7	17.695	17.7	2300
6/9/2016	1:01 PM	17.67	17.69	17.67	17.69	1500
6/9/2016	1:02 PM	17.68	17.68	17.68	17.68	2905
6/9/2016	1:03 PM	17.6933	17.7	17.69	17.69	4000
6/9/2016	1:04 PM	17.7	17.7	17.7	17.7	14150
6/9/2016	1:05 PM	17.7	17.7	17.7	17.7	250
6/9/2016	1:06 PM	17.6999	17.7	17.6999	17.6999	6114
6/9/2016	1:07 PM	17.7099	17.71	17.7	17.7	4900
6/9/2016	1:08 PM	17.71	17.71	17.7089	17.71	5100
6/9/2016	1:09 PM	17.71	17.71	17.7099	17.7099	1332
6/9/2016	1:11 PM	17.71	17.71	17.71	17.71	2863
6/9/2016	1:12 PM	17.704	17.7107	17.7	17.71	28200
6/9/2016	1:13 PM	17.71	17.71	17.71	17.71	6600
6/9/2016	1:14 PM	17.71	17.715	17.71	17.71	700
6/9/2016	1:15 PM	17.71	17.71	17.71	17.71	300
6/9/2016	1:16 PM	17.644	17.7	17.644	17.7	67620
6/9/2016	1:17 PM	17.64	17.65	17.63	17.64	25446
6/9/2016	1:18 PM	17.63	17.6326	17.63	17.63	2280
6/9/2016	1:19 PM	17.604	17.64	17.604	17.64	18239
6/9/2016	1:20 PM	17.62	17.6269	17.61	17.61	1850
6/9/2016	1:21 PM	17.6	17.62	17.6	17.6132	5422
6/9/2016	1:22 PM	17.61	17.61	17.5901	17.6	4315
6/9/2016	1:23 PM	17.63	17.63	17.6131	17.6131	4700
6/9/2016	1:24 PM	17.61	17.62	17.6065	17.62	8315
6/9/2016	1:25 PM	17.614	17.614	17.614	17.614	5000
6/9/2016	1:26 PM	17.61	17.61	17.61	17.61	200
6/9/2016	1:27 PM	17.62	17.62	17.6089	17.6089	2100
6/9/2016	1:28 PM	17.61	17.6199	17.61	17.6199	7523
6/9/2016	1:29 PM	17.62	17.62	17.6174	17.6174	6320
6/9/2016	1:30 PM	17.63	17.63	17.63	17.63	200
6/9/2016	1:31 PM	17.63	17.63	17.625	17.6299	9053
6/9/2016	1:32 PM	17.62	17.64	17.62	17.63	4868
6/9/2016	1:33 PM	17.62	17.62	17.61	17.62	6250
6/9/2016	1:34 PM	17.63	17.6301	17.63	17.6301	1400
6/9/2016	1:35 PM	17.62	17.625	17.62	17.62	2933
6/9/2016	1:36 PM	17.63	17.64	17.63	17.63	2650
6/9/2016	1:37 PM	17.64	17.645	17.6399	17.645	18200
6/9/2016	1:38 PM	17.6356	17.64	17.6356	17.64	6725
6/9/2016	1:39 PM	17.64	17.64	17.635	17.635	1300
6/9/2016	1:40 PM	17.63	17.63	17.63	17.63	3560
6/9/2016	1:41 PM	17.64	17.645	17.6399	17.64	5200
6/9/2016	1:42 PM	17.65	17.66	17.64	17.64	8200
6/9/2016	1:43 PM	17.655	17.655	17.646	17.65	4323
6/9/2016	1:45 PM	17.65	17.65	17.6475	17.65	6676
6/9/2016	1:47 PM	17.65	17.66	17.65	17.65	8428
6/9/2016	1:48 PM	17.65	17.66	17.65	17.66	9200
6/9/2016	1:49 PM	17.65	17.658	17.65	17.65	1500
6/9/2016	1:50 PM	17.67	17.67	17.66	17.66	4327
6/9/2016	1:51 PM	17.67	17.67	17.67	17.67	6002
6/9/2016	1:52 PM	17.66	17.665	17.66	17.66	1449
6/9/2016	1:53 PM	17.67	17.67	17.66	17.66	4400
6/9/2016	1:54 PM	17.77	17.78	17.68	17.68	59023
6/9/2016	1:55 PM	17.75	17.77	17.75	17.765	8388
6/9/2016	1:56 PM	17.74	17.755	17.74	17.75	9877
6/9/2016	1:57 PM	17.73	17.73	17.73	17.73	1300
6/9/2016	1:58 PM	17.725	17.73	17.72	17.73	3912
6/9/2016	1:59 PM	17.72	17.72	17.71	17.715	3521
6/9/2016	2:00 PM	17.701	17.7101	17.7	17.7101	2750
6/9/2016	2:01 PM	17.719	17.719	17.71	17.71	3500
6/9/2016	2:02 PM	17.7162	17.72	17.7162	17.72	1739
6/9/2016	2:03 PM	17.74	17.74	17.72	17.72	8300
6/9/2016	2:04 PM	17.7168	17.72	17.7168	17.72	13380
6/9/2016	2:05 PM	17.7299	17.7299	17.71	17.71	950
6/9/2016	2:06 PM	17.72	17.725	17.72	17.72	10300
6/9/2016	2:07 PM	17.7274	17.7274	17.72	17.72	1175
6/9/2016	2:08 PM	17.73	17.7475	17.73	17.73	8980
6/9/2016	2:09 PM	17.74	17.74	17.73	17.73	2600
6/9/2016	2:10 PM	17.73	17.73	17.73	17.73	12000
6/9/2016	2:11 PM	17.74	17.7468	17.74	17.74	8190
6/9/2016	2:12 PM	17.7369	17.7369	17.7369	17.7369	1000
6/9/2016	2:13 PM	17.72	17.73	17.72	17.73	14472
6/9/2016	2:14 PM	17.7	17.7	17.69	17.7	6500
6/9/2016	2:15 PM	17.671	17.69	17.671	17.69	10324
6/9/2016	2:16 PM	17.69	17.69	17.6701	17.6701	2620
6/9/2016	2:17 PM	17.68	17.6811	17.68	17.68	1000
6/9/2016	2:18 PM	17.6997	17.6997	17.69	17.6901	4600
6/9/2016	2:19 PM	17.697	17.7	17.697	17.7	1500
6/9/2016	2:20 PM	17.7	17.7001	17.7	17.7	6722
6/9/2016	2:21 PM	17.73	17.73	17.7	17.7	6300
6/9/2016	2:22 PM	17.71	17.7297	17.7	17.7297	6920
6/9/2016	2:23 PM	17.72	17.72	17.71	17.71	4300
6/9/2016	2:24 PM	17.73	17.73	17.72	17.72	700
6/9/2016	2:25 PM	17.7106	17.7272	17.7106	17.7272	3720
6/9/2016	2:26 PM	17.7	17.709	17.69	17.7	9235
6/9/2016	2:27 PM	17.7	17.71	17.7	17.71	3690
6/9/2016	2:28 PM	17.68	17.7	17.6788	17.7	15949
6/9/2016	2:29 PM	17.71	17.71	17.681	17.69	4300
6/9/2016	2:30 PM	17.72	17.73	17.71	17.71	20700
6/9/2016	2:31 PM	17.71	17.7299	17.71	17.72	7600
6/9/2016	2:32 PM	17.73	17.73	17.71	17.71	2300
6/9/2016	2:33 PM	17.71	17.72	17.7	17.72	4153
6/9/2016	2:34 PM	17.7	17.7	17.69	17.7	1300
6/9/2016	2:35 PM	17.68	17.7	17.68	17.7	2000
6/9/2016	2:36 PM	17.68	17.6801	17.66	17.67	5668
6/9/2016	2:37 PM	17.66	17.68	17.66	17.6797	4100
6/9/2016	2:38 PM	17.66	17.66	17.64	17.65	6700
6/9/2016	2:39 PM	17.67	17.67	17.658	17.66	7565
6/9/2016	2:40 PM	17.6599	17.6699	17.6403	17.6699	5738
6/9/2016	2:41 PM	17.65	17.65	17.64	17.65	6660
6/9/2016	2:42 PM	17.65	17.65	17.64	17.64	11900
6/9/2016	2:43 PM	17.65	17.65	17.65	17.65	4600
6/9/2016	2:44 PM	17.64	17.64	17.64	17.64	500
6/9/2016	2:45 PM	17.61	17.63	17.6	17.63	63627
6/9/2016	2:46 PM	17.5899	17.61	17.58	17.61	27059
6/9/2016	2:47 PM	17.61	17.61	17.59	17.6	17480
6/9/2016	2:48 PM	17.61	17.61	17.61	17.61	100
6/9/2016	2:49 PM	17.64	17.64	17.61	17.61	4581
6/9/2016	2:50 PM	17.63	17.6456	17.63	17.6456	28804
6/9/2016	2:51 PM	17.61	17.63	17.61	17.625	6400
6/9/2016	2:52 PM	17.63	17.63	17.6099	17.6099	1200
6/9/2016	2:53 PM	17.62	17.633	17.62	17.633	4700
6/9/2016	2:54 PM	17.63	17.632	17.63	17.63	7780
6/9/2016	2:55 PM	17.64	17.64	17.6395	17.6395	1000
6/9/2016	2:56 PM	17.6499	17.6499	17.6487	17.6487	1550
6/9/2016	2:57 PM	17.64	17.64	17.64	17.64	10000
6/9/2016	2:58 PM	17.64	17.64	17.63	17.635	8807
6/9/2016	2:59 PM	17.63	17.64	17.63	17.64	3868
6/9/2016	3:00 PM	17.63	17.64	17.63	17.64	1100
6/9/2016	3:01 PM	17.63	17.63	17.63	17.63	39630
6/9/2016	3:02 PM	17.6199	17.6399	17.6101	17.6399	10353
6/9/2016	3:03 PM	17.61	17.615	17.602	17.615	6380
6/9/2016	3:04 PM	17.614	17.6201	17.6119	17.6119	19518
6/9/2016	3:05 PM	17.62	17.62	17.6135	17.6135	12324
6/9/2016	3:06 PM	17.615	17.6162	17.6137	17.6137	3000
6/9/2016	3:07 PM	17.6	17.63	17.6	17.62	3900
6/9/2016	3:08 PM	17.616	17.62	17.6	17.6	3901
6/9/2016	3:09 PM	17.6199	17.62	17.6199	17.62	5860
6/9/2016	3:10 PM	17.6	17.61	17.59	17.61	8424
6/9/2016	3:11 PM	17.61	17.61	17.6087	17.6087	6000
6/9/2016	3:12 PM	17.63	17.63	17.61	17.61	1900
6/9/2016	3:13 PM	17.63	17.63	17.6201	17.6299	4900
6/9/2016	3:14 PM	17.64	17.64	17.631	17.64	8170
6/9/2016	3:15 PM	17.6399	17.64	17.63	17.64	6100
6/9/2016	3:16 PM	17.65	17.67	17.639	17.64	54615
6/9/2016	3:17 PM	17.64	17.65	17.64	17.65	4402
6/9/2016	3:18 PM	17.64	17.64	17.63	17.64	7010
6/9/2016	3:19 PM	17.65	17.65	17.6499	17.65	500
6/9/2016	3:20 PM	17.63	17.65	17.63	17.65	1900
6/9/2016	3:21 PM	17.65	17.65	17.64	17.64	9956
6/9/2016	3:22 PM	17.65	17.66	17.64	17.65	10710
6/9/2016	3:23 PM	17.65	17.65	17.65	17.65	100
6/9/2016	3:24 PM	17.65	17.6509	17.65	17.6509	2300
6/9/2016	3:25 PM	17.6301	17.64	17.6301	17.64	1300
6/9/2016	3:26 PM	17.634	17.64	17.634	17.637	3200
6/9/2016	3:27 PM	17.63	17.63	17.63	17.63	700
6/9/2016	3:28 PM	17.605	17.62	17.605	17.62	15579
6/9/2016	3:29 PM	17.61	17.61	17.61	17.61	1715
6/9/2016	3:30 PM	17.615	17.615	17.615	17.615	800
6/9/2016	3:31 PM	17.61	17.62	17.61	17.62	11759
6/9/2016	3:32 PM	17.62	17.62	17.62	17.62	4310
6/9/2016	3:33 PM	17.605	17.625	17.6001	17.62	21568
6/9/2016	3:34 PM	17.61	17.61	17.6094	17.6094	6100
6/9/2016	3:35 PM	17.6091	17.61	17.6	17.61	1300
6/9/2016	3:36 PM	17.61	17.61	17.6075	17.61	2100
6/9/2016	3:37 PM	17.61	17.6111	17.6	17.6	7972
6/9/2016	3:38 PM	17.6126	17.6136	17.61	17.6136	1590
6/9/2016	3:39 PM	17.615	17.62	17.615	17.62	4310
6/9/2016	3:40 PM	17.62	17.63	17.62	17.62	14407
6/9/2016	3:41 PM	17.61	17.62	17.59	17.61	22565
6/9/2016	3:42 PM	17.6013	17.61	17.6	17.61	2493
6/9/2016	3:43 PM	17.59	17.6	17.59	17.6	2564
6/9/2016	3:44 PM	17.6	17.605	17.5899	17.59	13177
6/9/2016	3:45 PM	17.615	17.615	17.605	17.605	7079
6/9/2016	3:46 PM	17.615	17.615	17.61	17.615	1300
6/9/2016	3:47 PM	17.625	17.63	17.61	17.615	74449
6/9/2016	3:48 PM	17.6	17.625	17.6	17.625	75926
6/9/2016	3:49 PM	17.605	17.61	17.6	17.6	35365
6/9/2016	3:50 PM	17.61	17.61	17.6037	17.605	14948
6/9/2016	3:51 PM	17.6	17.615	17.6	17.61	24128
6/9/2016	3:52 PM	17.6	17.61	17.59	17.61	93208
6/9/2016	3:53 PM	17.6	17.605	17.6	17.6	35691
6/9/2016	3:54 PM	17.62	17.62	17.6	17.6	39430
6/9/2016	3:55 PM	17.62	17.625	17.62	17.62	6706
6/9/2016	3:56 PM	17.61	17.628	17.61	17.62	10998
6/9/2016	3:57 PM	17.62	17.62	17.62	17.62	7310
6/9/2016	3:58 PM	17.639	17.64	17.63	17.63	155337
6/9/2016	3:59 PM	17.63	17.6362	17.624	17.631	67353
6/9/2016	4:00 PM	17.63	17.64	17.62	17.63	108932
6/10/2016	9:31 AM	18.0801	18.13	18.08	18.1199	63068
6/10/2016	9:32 AM	18.07	18.08	18.061	18.08	12429
6/10/2016	9:33 AM	18.07	18.086	18.0563	18.07	27154
6/10/2016	9:34 AM	18.08	18.09	18.0636	18.08	102723
6/10/2016	9:35 AM	18.09	18.0999	18.0701	18.08	30058
6/10/2016	9:36 AM	18.09	18.119	18.07	18.08	43349
6/10/2016	9:37 AM	18.11	18.12	18.08	18.0862	31048
6/10/2016	9:38 AM	18.141	18.155	18.1142	18.1199	86609
6/10/2016	9:39 AM	18.13	18.16	18.12	18.16	49460
6/10/2016	9:40 AM	18.13	18.13	18.11	18.13	38591
6/10/2016	9:41 AM	18.13	18.14	18.12	18.13	8651
6/10/2016	9:42 AM	18.14	18.15	18.12	18.13	21302
6/10/2016	9:43 AM	18.15	18.16	18.14	18.15	52603
6/10/2016	9:44 AM	18.1293	18.16	18.1216	18.1532	25016
6/10/2016	9:45 AM	18.11	18.14	18.0901	18.13	63641
6/10/2016	9:46 AM	18.12	18.13	18.1001	18.11	27876
6/10/2016	9:47 AM	18.1	18.129	18.1	18.125	22082
6/10/2016	9:48 AM	18.11	18.1154	18.1	18.1001	49842
6/10/2016	9:49 AM	18.135	18.135	18.11	18.1101	18771
6/10/2016	9:50 AM	18.13	18.14	18.12	18.14	23425
6/10/2016	9:51 AM	18.17	18.17	18.1299	18.13	117925
6/10/2016	9:52 AM	18.2	18.2	18.1628	18.1628	30074
6/10/2016	9:53 AM	18.1499	18.21	18.1499	18.2	37810
6/10/2016	9:54 AM	18.1181	18.14	18.1181	18.14	12800
6/10/2016	9:55 AM	18.14	18.15	18.1299	18.1299	41830
6/10/2016	9:56 AM	18.121	18.13	18.1	18.13	29903
6/10/2016	9:57 AM	18.1193	18.1453	18.1193	18.1211	27730
6/10/2016	9:58 AM	18.12	18.1264	18.1158	18.12	8800
6/10/2016	9:59 AM	18.11	18.131	18.11	18.1264	17856
6/10/2016	10:00 AM	18.137	18.14	18.1001	18.11	16210
6/10/2016	10:01 AM	18.13	18.1392	18.111	18.1392	23200
6/10/2016	10:02 AM	18.17	18.18	18.13	18.13	13900
6/10/2016	10:03 AM	18.14	18.17	18.14	18.16	19693
6/10/2016	10:04 AM	18.17	18.18	18.15	18.15	14262
6/10/2016	10:05 AM	18.18	18.18	18.16	18.1638	33488
6/10/2016	10:06 AM	18.1799	18.1799	18.1799	18.1799	500
6/10/2016	10:07 AM	18.1899	18.196	18.17	18.18	39538
6/10/2016	10:08 AM	18.17	18.19	18.17	18.18	16940
6/10/2016	10:09 AM	18.17	18.18	18.16	18.17	31815
6/10/2016	10:10 AM	18.19	18.19	18.17	18.17	11505
6/10/2016	10:11 AM	18.18	18.2	18.18	18.199	33385
6/10/2016	10:12 AM	18.18	18.185	18.1789	18.18	4500
6/10/2016	10:13 AM	18.2	18.2	18.18	18.19	33816
6/10/2016	10:14 AM	18.19	18.21	18.18	18.19	26831
6/10/2016	10:15 AM	18.21	18.22	18.2	18.2	49948
6/10/2016	10:16 AM	18.2	18.2065	18.194	18.2	16141
6/10/2016	10:17 AM	18.19	18.2099	18.185	18.2	13871
6/10/2016	10:18 AM	18.19	18.205	18.19	18.2	8509
6/10/2016	10:19 AM	18.15	18.19	18.14	18.19	44766
6/10/2016	10:20 AM	18.15	18.155	18.14	18.15	8897
6/10/2016	10:21 AM	18.15	18.1505	18.15	18.1505	3400
6/10/2016	10:22 AM	18.15	18.17	18.15	18.1537	13432
6/10/2016	10:23 AM	18.14	18.16	18.14	18.1499	52850
6/10/2016	10:24 AM	18.14	18.15	18.13	18.1425	24600
6/10/2016	10:25 AM	18.1	18.15	18.1	18.15	28916
6/10/2016	10:26 AM	18.08	18.11	18.08	18.1007	33014
6/10/2016	10:27 AM	18.065	18.093	18.06	18.093	36624
6/10/2016	10:28 AM	18.0767	18.08	18.0607	18.07	12080
6/10/2016	10:29 AM	18.09	18.1	18.085	18.09	7500
6/10/2016	10:30 AM	18.0901	18.1	18.085	18.09	11800
6/10/2016	10:31 AM	18.0933	18.095	18.08	18.095	19395
6/10/2016	10:32 AM	18.095	18.1	18.0928	18.0928	15370
6/10/2016	10:33 AM	18.0831	18.1	18.081	18.1	8910
6/10/2016	10:34 AM	18.03	18.08	18.02	18.08	39790
6/10/2016	10:35 AM	18.025	18.035	18.021	18.035	11851
6/10/2016	10:36 AM	18.04	18.04	18.02	18.03	14638
6/10/2016	10:37 AM	18.0466	18.0466	18.0299	18.03	19665
6/10/2016	10:38 AM	18.06	18.07	18.05	18.054	14187
6/10/2016	10:39 AM	18.07	18.07	18.06	18.0615	19925
6/10/2016	10:40 AM	18.07	18.07	18.06	18.0699	3170
6/10/2016	10:41 AM	18.08	18.09	18.075	18.08	9548
6/10/2016	10:42 AM	18.08	18.0865	18.08	18.08	5680
6/10/2016	10:43 AM	18.065	18.0788	18.065	18.07	10952
6/10/2016	10:44 AM	18.0766	18.09	18.07	18.07	24642
6/10/2016	10:45 AM	18.07	18.07	18.06	18.07	7941
6/10/2016	10:46 AM	18.1	18.1	18.0738	18.0738	10910
6/10/2016	10:47 AM	18.1099	18.11	18.1	18.1	8248
6/10/2016	10:48 AM	18.13	18.13	18.1199	18.1199	30950
6/10/2016	10:49 AM	18.12	18.13	18.12	18.13	900
6/10/2016	10:50 AM	18.1187	18.12	18.1187	18.12	400
6/10/2016	10:51 AM	18.12	18.1299	18.11	18.12	15500
6/10/2016	10:52 AM	18.12	18.128	18.12	18.12	17820
6/10/2016	10:53 AM	18.15	18.15	18.1199	18.1201	84466
6/10/2016	10:54 AM	18.13	18.15	18.13	18.15	1500
6/10/2016	10:55 AM	18.1567	18.16	18.14	18.14	4075
6/10/2016	10:56 AM	18.15	18.15	18.14	18.15	9800
6/10/2016	10:57 AM	18.15	18.16	18.14	18.16	20104
6/10/2016	10:58 AM	18.1399	18.15	18.1334	18.15	9904
6/10/2016	10:59 AM	18.14	18.14	18.1384	18.14	2700
6/10/2016	11:00 AM	18.14	18.15	18.14	18.1499	16641
6/10/2016	11:01 AM	18.14	18.1499	18.14	18.1462	2910
6/10/2016	11:02 AM	18.13	18.141	18.13	18.141	5800
6/10/2016	11:03 AM	18.16	18.16	18.14	18.14	12183
6/10/2016	11:04 AM	18.15	18.16	18.149	18.16	5700
6/10/2016	11:05 AM	18.13	18.1462	18.13	18.1462	3231
6/10/2016	11:06 AM	18.14	18.15	18.13	18.13	19122
6/10/2016	11:07 AM	18.13	18.14	18.12	18.14	27460
6/10/2016	11:08 AM	18.1	18.135	18.1	18.135	11852
6/10/2016	11:09 AM	18.09	18.11	18.09	18.1	24750
6/10/2016	11:10 AM	18.08	18.085	18.0725	18.085	19610
6/10/2016	11:11 AM	18.0731	18.09	18.07	18.08	9650
6/10/2016	11:12 AM	18.07	18.07	18.06	18.06	15042
6/10/2016	11:13 AM	18.08	18.08	18.06	18.0699	9347
6/10/2016	11:14 AM	18.09	18.09	18.08	18.0899	36285
6/10/2016	11:15 AM	18.0799	18.08	18.07	18.08	14277
6/10/2016	11:16 AM	18.07	18.07	18.069	18.07	4750
6/10/2016	11:17 AM	18.1	18.1	18.075	18.08	2816
6/10/2016	11:18 AM	18.09	18.1099	18.09	18.107	9749
6/10/2016	11:19 AM	18.09	18.09	18.085	18.0892	12755
6/10/2016	11:20 AM	18.07	18.08	18.07	18.08	3366
6/10/2016	11:21 AM	18.11	18.11	18.0799	18.0799	3649
6/10/2016	11:22 AM	18.0862	18.1	18.0862	18.0933	5450
6/10/2016	11:23 AM	18.075	18.08	18.0701	18.08	5300
6/10/2016	11:24 AM	18.08	18.0885	18.08	18.08	9500
6/10/2016	11:25 AM	18.07	18.08	18.0685	18.08	8077
6/10/2016	11:26 AM	18.0629	18.065	18.0528	18.06	6150
6/10/2016	11:27 AM	18.09	18.09	18.07	18.07	2800
6/10/2016	11:28 AM	18.11	18.11	18.0707	18.1	7129
6/10/2016	11:29 AM	18.09	18.1101	18.09	18.1101	1700
6/10/2016	11:30 AM	18.0936	18.105	18.0936	18.105	800
6/10/2016	11:31 AM	18.1	18.1	18.09	18.1	12320
6/10/2016	11:32 AM	18.0701	18.09	18.07	18.09	7875
6/10/2016	11:33 AM	18.07	18.08	18.0672	18.07	10881
6/10/2016	11:34 AM	18.0901	18.0901	18.07	18.07	8085
6/10/2016	11:35 AM	18.0935	18.11	18.09	18.09	4325
6/10/2016	11:36 AM	18.1	18.1	18.09	18.09	2000
6/10/2016	11:37 AM	18.1	18.1013	18.1	18.1013	2200
6/10/2016	11:38 AM	18.1065	18.1065	18.09	18.09	2426
6/10/2016	11:39 AM	18.11	18.11	18.09	18.1	21400
6/10/2016	11:40 AM	18.1001	18.1101	18.1001	18.11	6450
6/10/2016	11:41 AM	18.1099	18.12	18.108	18.11	11668
6/10/2016	11:42 AM	18.1	18.103	18.0842	18.1	10303
6/10/2016	11:43 AM	18.1	18.12	18.0901	18.0999	14697
6/10/2016	11:44 AM	18.12	18.12	18.1	18.1	4700
6/10/2016	11:45 AM	18.1265	18.13	18.12	18.13	21795
6/10/2016	11:46 AM	18.14	18.14	18.13	18.1335	5300
6/10/2016	11:47 AM	18.1262	18.13	18.12	18.13	3200
6/10/2016	11:48 AM	18.12	18.13	18.12	18.12	11150
6/10/2016	11:49 AM	18.12	18.1201	18.115	18.1201	9158
6/10/2016	11:50 AM	18.12	18.13	18.115	18.13	7429
6/10/2016	11:51 AM	18.13	18.1438	18.13	18.13	2768
6/10/2016	11:52 AM	18.1138	18.1301	18.1138	18.13	17160
6/10/2016	11:53 AM	18.125	18.13	18.115	18.12	2500
6/10/2016	11:54 AM	18.1156	18.13	18.1156	18.13	1400
6/10/2016	11:55 AM	18.12	18.13	18.12	18.12	31889
6/10/2016	11:56 AM	18.11	18.1171	18.11	18.1171	1900
6/10/2016	11:57 AM	18.1	18.11	18.1	18.11	39075
6/10/2016	11:58 AM	18.095	18.1	18.095	18.1	9030
6/10/2016	11:59 AM	18.09	18.1	18.09	18.1	2065
6/10/2016	12:00 PM	18.092	18.092	18.092	18.092	500
6/10/2016	12:01 PM	18.09	18.09	18.09	18.09	2500
6/10/2016	12:02 PM	18.09	18.09	18.09	18.09	1495
6/10/2016	12:03 PM	18.08	18.0801	18.08	18.0801	1628
6/10/2016	12:04 PM	18.0901	18.0901	18.0701	18.0701	8720
6/10/2016	12:05 PM	18.11	18.11	18.1	18.1	4000
6/10/2016	12:06 PM	18.12	18.12	18.11	18.11	700
6/10/2016	12:07 PM	18.14	18.14	18.13	18.13	9869
6/10/2016	12:08 PM	18.16	18.16	18.14	18.14	22876
6/10/2016	12:09 PM	18.1463	18.1599	18.1463	18.15	7210
6/10/2016	12:10 PM	18.14	18.1401	18.14	18.14	2300
6/10/2016	12:11 PM	18.16	18.16	18.1511	18.1511	11559
6/10/2016	12:12 PM	18.14	18.14	18.14	18.14	1600
6/10/2016	12:13 PM	18.14	18.14	18.135	18.14	2890
6/10/2016	12:14 PM	18.17	18.17	18.1378	18.14	5499
6/10/2016	12:15 PM	18.16	18.18	18.16	18.17	9822
6/10/2016	12:16 PM	18.1662	18.17	18.1575	18.1575	2000
6/10/2016	12:17 PM	18.17	18.17	18.1613	18.17	12700
6/10/2016	12:18 PM	18.155	18.1699	18.155	18.1699	850
6/10/2016	12:19 PM	18.16	18.1601	18.16	18.16	16700
6/10/2016	12:20 PM	18.17	18.18	18.17	18.17	19540
6/10/2016	12:21 PM	18.19	18.19	18.1723	18.175	12693
6/10/2016	12:22 PM	18.1731	18.1999	18.1731	18.19	9700
6/10/2016	12:23 PM	18.18	18.18	18.1725	18.1793	16436
6/10/2016	12:24 PM	18.18	18.18	18.17	18.18	5952
6/10/2016	12:25 PM	18.19	18.19	18.18	18.18	6100
6/10/2016	12:26 PM	18.1801	18.19	18.1801	18.1899	4088
6/10/2016	12:27 PM	18.18	18.19	18.18	18.19	2800
6/10/2016	12:28 PM	18.1633	18.185	18.16	18.18	9000
6/10/2016	12:29 PM	18.1684	18.17	18.16	18.165	12000
6/10/2016	12:30 PM	18.155	18.1701	18.155	18.17	7819
6/10/2016	12:31 PM	18.17	18.17	18.16	18.16	2275
6/10/2016	12:32 PM	18.19	18.19	18.1762	18.1762	1000
6/10/2016	12:33 PM	18.2	18.21	18.1925	18.194	29083
6/10/2016	12:34 PM	18.19	18.21	18.1801	18.2	9333
6/10/2016	12:35 PM	18.18	18.2	18.18	18.2	3600
6/10/2016	12:36 PM	18.175	18.181	18.175	18.18	22357
6/10/2016	12:37 PM	18.165	18.18	18.165	18.17	16900
6/10/2016	12:38 PM	18.1501	18.1593	18.1501	18.153	12666
6/10/2016	12:39 PM	18.15	18.165	18.15	18.1597	5049
6/10/2016	12:40 PM	18.145	18.145	18.14	18.14	5200
6/10/2016	12:41 PM	18.155	18.155	18.141	18.141	2662
6/10/2016	12:42 PM	18.1499	18.156	18.1499	18.156	2875
6/10/2016	12:43 PM	18.13	18.14	18.13	18.14	25887
6/10/2016	12:44 PM	18.13	18.13	18.13	18.13	5300
6/10/2016	12:45 PM	18.12	18.13	18.12	18.13	8401
6/10/2016	12:46 PM	18.13	18.14	18.13	18.13	1799
6/10/2016	12:47 PM	18.12	18.12	18.12	18.12	300
6/10/2016	12:48 PM	18.12	18.12	18.12	18.12	4850
6/10/2016	12:49 PM	18.12	18.12	18.11	18.12	8479
6/10/2016	12:50 PM	18.12	18.13	18.1107	18.1107	3645
6/10/2016	12:51 PM	18.132	18.14	18.13	18.13	3000
6/10/2016	12:52 PM	18.13	18.13	18.1289	18.1289	1925
6/10/2016	12:53 PM	18.121	18.13	18.1204	18.1264	11600
6/10/2016	12:54 PM	18.11	18.14	18.11	18.13	11943
6/10/2016	12:55 PM	18.11	18.11	18.11	18.11	2400
6/10/2016	12:56 PM	18.11	18.11	18.11	18.11	2326
6/10/2016	12:57 PM	18.1	18.1099	18.0989	18.1031	14400
6/10/2016	12:58 PM	18.11	18.11	18.11	18.11	600
6/10/2016	12:59 PM	18.1	18.1059	18.1	18.1059	2100
6/10/2016	1:00 PM	18.1	18.1	18.1	18.1	44682
6/10/2016	1:01 PM	18.13	18.13	18.11	18.11	23500
6/10/2016	1:02 PM	18.1293	18.13	18.1268	18.13	9592
6/10/2016	1:03 PM	18.1164	18.12	18.1164	18.12	688
6/10/2016	1:04 PM	18.1	18.116	18.0901	18.116	11150
6/10/2016	1:05 PM	18.11	18.11	18.09	18.09	4300
6/10/2016	1:06 PM	18.11	18.11	18.11	18.11	100
6/10/2016	1:07 PM	18.1385	18.1385	18.12	18.12	700
6/10/2016	1:08 PM	18.14	18.1411	18.13	18.13	9000
6/10/2016	1:09 PM	18.15	18.15	18.1487	18.1487	2450
6/10/2016	1:10 PM	18.14	18.157	18.1399	18.157	10700
6/10/2016	1:11 PM	18.1115	18.14	18.11	18.14	32000
6/10/2016	1:12 PM	18.13	18.13	18.11	18.11	32714
6/10/2016	1:13 PM	18.13	18.1399	18.1201	18.1201	2400
6/10/2016	1:14 PM	18.1136	18.12	18.1136	18.12	2500
6/10/2016	1:15 PM	18.12	18.12	18.12	18.12	600
6/10/2016	1:16 PM	18.12	18.125	18.12	18.12	1100
6/10/2016	1:17 PM	18.1	18.11	18.1	18.11	13718
6/10/2016	1:18 PM	18.1	18.11	18.1	18.1	4709
6/10/2016	1:19 PM	18.1	18.1	18.09	18.09	2600
6/10/2016	1:20 PM	18.11	18.11	18.1	18.1	6532
6/10/2016	1:21 PM	18.1101	18.114	18.1	18.1096	10460
6/10/2016	1:22 PM	18.13	18.13	18.1107	18.1107	2200
6/10/2016	1:23 PM	18.11	18.135	18.11	18.13	47440
6/10/2016	1:25 PM	18.09	18.0962	18.09	18.0962	600
6/10/2016	1:26 PM	18.08	18.0899	18.08	18.0899	4450
6/10/2016	1:27 PM	18.09	18.09	18.0801	18.0801	6550
6/10/2016	1:28 PM	18.1099	18.11	18.095	18.11	7840
6/10/2016	1:29 PM	18.1199	18.1199	18.1008	18.1008	1127
6/10/2016	1:30 PM	18.11	18.11	18.11	18.11	1900
6/10/2016	1:31 PM	18.11	18.12	18.11	18.12	1508
6/10/2016	1:32 PM	18.1299	18.13	18.1216	18.13	2478
6/10/2016	1:33 PM	18.13	18.13	18.1264	18.1264	1299
6/10/2016	1:34 PM	18.15	18.1599	18.14	18.14	8038
6/10/2016	1:35 PM	18.1562	18.17	18.1562	18.16	41955
6/10/2016	1:36 PM	18.15	18.165	18.15	18.16	10972
6/10/2016	1:37 PM	18.16	18.169	18.15	18.15	15050
6/10/2016	1:38 PM	18.15	18.16	18.15	18.16	3633
6/10/2016	1:39 PM	18.17	18.17	18.145	18.146	11472
6/10/2016	1:40 PM	18.1664	18.18	18.1664	18.18	8681
6/10/2016	1:41 PM	18.17	18.17	18.165	18.17	5600
6/10/2016	1:42 PM	18.17	18.17	18.165	18.165	5968
6/10/2016	1:43 PM	18.16	18.16	18.16	18.16	1000
6/10/2016	1:44 PM	18.1701	18.1701	18.165	18.1693	4100
6/10/2016	1:45 PM	18.18	18.18	18.1685	18.17	7136
6/10/2016	1:46 PM	18.2	18.2	18.18	18.19	10725
6/10/2016	1:47 PM	18.23	18.23	18.2	18.2	44017
6/10/2016	1:48 PM	18.21	18.23	18.205	18.2299	48207
6/10/2016	1:49 PM	18.2499	18.25	18.2199	18.2199	37387
6/10/2016	1:50 PM	18.25	18.25	18.235	18.25	18441
6/10/2016	1:51 PM	18.27	18.27	18.25	18.25	28620
6/10/2016	1:52 PM	18.27	18.27	18.26	18.266	31528
6/10/2016	1:53 PM	18.27	18.28	18.2623	18.27	11124
6/10/2016	1:54 PM	18.2855	18.29	18.27	18.27	33633
6/10/2016	1:55 PM	18.28	18.3	18.28	18.29	20153
6/10/2016	1:56 PM	18.26	18.2832	18.26	18.2832	7095
6/10/2016	1:57 PM	18.26	18.27	18.26	18.2641	31115
6/10/2016	1:58 PM	18.2599	18.27	18.2599	18.27	1800
6/10/2016	1:59 PM	18.28	18.2811	18.26	18.26	13268
6/10/2016	2:00 PM	18.28	18.3	18.28	18.29	8350
6/10/2016	2:01 PM	18.2799	18.2799	18.27	18.27	1750
6/10/2016	2:02 PM	18.29	18.29	18.2741	18.2741	4600
6/10/2016	2:03 PM	18.29	18.32	18.29	18.3	69563
6/10/2016	2:04 PM	18.29	18.31	18.29	18.3	5130
6/10/2016	2:05 PM	18.31	18.31	18.29	18.2901	176988
6/10/2016	2:06 PM	18.3	18.3185	18.2905	18.31	7488
6/10/2016	2:07 PM	18.31	18.31	18.29	18.29	2400
6/10/2016	2:08 PM	18.3396	18.34	18.32	18.32	111587
6/10/2016	2:09 PM	18.3458	18.35	18.34	18.34	14219
6/10/2016	2:10 PM	18.34	18.343	18.32	18.34	25721
6/10/2016	2:11 PM	18.34	18.35	18.3365	18.3374	34112
6/10/2016	2:12 PM	18.35	18.35	18.34	18.34	10782
6/10/2016	2:13 PM	18.3362	18.35	18.3362	18.35	17800
6/10/2016	2:14 PM	18.3225	18.3363	18.32	18.33	28986
6/10/2016	2:15 PM	18.3425	18.35	18.32	18.33	14325
6/10/2016	2:16 PM	18.341	18.341	18.3399	18.34	5100
6/10/2016	2:17 PM	18.35	18.36	18.35	18.35	100087
6/10/2016	2:18 PM	18.359	18.359	18.3462	18.3462	4810
6/10/2016	2:19 PM	18.36	18.37	18.3501	18.3541	104079
6/10/2016	2:20 PM	18.37	18.38	18.362	18.37	23055
6/10/2016	2:21 PM	18.36	18.38	18.36	18.3729	30389
6/10/2016	2:22 PM	18.3599	18.37	18.3599	18.3667	22788
6/10/2016	2:23 PM	18.33	18.35	18.33	18.35	76983
6/10/2016	2:24 PM	18.3308	18.3394	18.33	18.3315	36175
6/10/2016	2:25 PM	18.32	18.3301	18.32	18.3301	45350
6/10/2016	2:26 PM	18.3259	18.33	18.32	18.32	58478
6/10/2016	2:27 PM	18.33	18.33	18.32	18.32	33144
6/10/2016	2:28 PM	18.3401	18.3431	18.3401	18.3431	2020
6/10/2016	2:29 PM	18.3459	18.3599	18.34	18.34	67060
6/10/2016	2:30 PM	18.35	18.35	18.34	18.34	33689
6/10/2016	2:31 PM	18.362	18.3699	18.3599	18.36	6800
6/10/2016	2:32 PM	18.34	18.37	18.34	18.37	30686
6/10/2016	2:33 PM	18.365	18.365	18.35	18.35	14386
6/10/2016	2:34 PM	18.36	18.37	18.36	18.3699	7490
6/10/2016	2:35 PM	18.3559	18.3699	18.3532	18.36	1318
6/10/2016	2:36 PM	18.36	18.36	18.359	18.36	9701
6/10/2016	2:37 PM	18.33	18.3518	18.33	18.3518	28628
6/10/2016	2:38 PM	18.3101	18.33	18.3101	18.33	4600
6/10/2016	2:39 PM	18.32	18.32	18.3141	18.3199	5200
6/10/2016	2:40 PM	18.3038	18.32	18.3	18.32	19840
6/10/2016	2:41 PM	18.32	18.32	18.3	18.3041	9999
6/10/2016	2:42 PM	18.32	18.33	18.3107	18.32	15943
6/10/2016	2:43 PM	18.3301	18.335	18.315	18.3232	6804
6/10/2016	2:44 PM	18.3299	18.33	18.32	18.33	1900
6/10/2016	2:45 PM	18.33	18.34	18.33	18.33	18527
6/10/2016	2:46 PM	18.36	18.37	18.34	18.34	26368
6/10/2016	2:47 PM	18.39	18.39	18.355	18.3574	26192
6/10/2016	2:48 PM	18.3714	18.38	18.37	18.38	6525
6/10/2016	2:49 PM	18.36	18.3799	18.36	18.37	14579
6/10/2016	2:50 PM	18.37	18.37	18.36	18.36	1600
6/10/2016	2:51 PM	18.3862	18.3862	18.372	18.38	5250
6/10/2016	2:52 PM	18.37	18.395	18.37	18.3899	14140
6/10/2016	2:53 PM	18.38	18.38	18.37	18.37	1510
6/10/2016	2:54 PM	18.37	18.3863	18.37	18.38	6153
6/10/2016	2:55 PM	18.3501	18.37	18.3501	18.3675	6500
6/10/2016	2:56 PM	18.36	18.36	18.3501	18.3501	5540
6/10/2016	2:57 PM	18.3736	18.3736	18.35	18.35	4400
6/10/2016	2:58 PM	18.35	18.37	18.35	18.37	10428
6/10/2016	2:59 PM	18.35	18.3575	18.341	18.35	12502
6/10/2016	3:00 PM	18.35	18.36	18.3436	18.36	37651
6/10/2016	3:01 PM	18.36	18.365	18.3425	18.355	7598
6/10/2016	3:02 PM	18.37	18.375	18.3525	18.3525	7600
6/10/2016	3:03 PM	18.3799	18.38	18.3774	18.3799	4200
6/10/2016	3:04 PM	18.368	18.38	18.368	18.3738	6232
6/10/2016	3:05 PM	18.37	18.37	18.37	18.37	2620
6/10/2016	3:06 PM	18.3637	18.38	18.3637	18.38	1566
6/10/2016	3:07 PM	18.3736	18.3799	18.3636	18.3636	11210
6/10/2016	3:08 PM	18.3999	18.4	18.375	18.38	26410
6/10/2016	3:09 PM	18.399	18.399	18.39	18.39	1907
6/10/2016	3:10 PM	18.38	18.4	18.38	18.39	13359
6/10/2016	3:11 PM	18.3901	18.3901	18.387	18.39	7144
6/10/2016	3:12 PM	18.4	18.4199	18.4	18.4	26395
6/10/2016	3:13 PM	18.41	18.41	18.4	18.4037	10815
6/10/2016	3:14 PM	18.4	18.41	18.393	18.4067	16276
6/10/2016	3:15 PM	18.416	18.4199	18.4	18.4	19096
6/10/2016	3:16 PM	18.39	18.42	18.3801	18.42	14217
6/10/2016	3:17 PM	18.37	18.3899	18.36	18.3899	11286
6/10/2016	3:18 PM	18.38	18.38	18.3701	18.3701	4904
6/10/2016	3:19 PM	18.385	18.39	18.3826	18.3826	6172
6/10/2016	3:20 PM	18.37	18.385	18.37	18.385	6439
6/10/2016	3:21 PM	18.37	18.375	18.3601	18.375	10062
6/10/2016	3:22 PM	18.3569	18.36	18.3501	18.36	9068
6/10/2016	3:23 PM	18.35	18.36	18.345	18.3562	19458
6/10/2016	3:24 PM	18.34	18.35	18.34	18.3499	15041
6/10/2016	3:25 PM	18.33	18.345	18.33	18.3401	6959
6/10/2016	3:26 PM	18.3299	18.34	18.32	18.3376	23369
6/10/2016	3:27 PM	18.3362	18.34	18.3299	18.33	12251
6/10/2016	3:28 PM	18.32	18.3368	18.3148	18.335	196265
6/10/2016	3:29 PM	18.32	18.32	18.31	18.315	11758
6/10/2016	3:30 PM	18.32	18.34	18.3199	18.32	44793
6/10/2016	3:31 PM	18.31	18.325	18.31	18.325	13142
6/10/2016	3:32 PM	18.31	18.315	18.29	18.305	235407
6/10/2016	3:33 PM	18.29	18.31	18.29	18.31	18876
6/10/2016	3:34 PM	18.282	18.2967	18.2801	18.29	12967
6/10/2016	3:35 PM	18.296	18.296	18.27	18.29	52685
6/10/2016	3:36 PM	18.2901	18.3	18.29	18.29	10445
6/10/2016	3:37 PM	18.29	18.29	18.2889	18.29	12100
6/10/2016	3:38 PM	18.3	18.3	18.28	18.29	9950
6/10/2016	3:39 PM	18.32	18.33	18.3	18.3	36749
6/10/2016	3:40 PM	18.31	18.33	18.31	18.32	15742
6/10/2016	3:41 PM	18.32	18.32	18.305	18.31	20785
6/10/2016	3:42 PM	18.32	18.32	18.3101	18.313	2323
6/10/2016	3:43 PM	18.3247	18.34	18.315	18.315	12938
6/10/2016	3:44 PM	18.327	18.33	18.32	18.3299	6276
6/10/2016	3:45 PM	18.3311	18.34	18.32	18.32	10207
6/10/2016	3:46 PM	18.31	18.335	18.31	18.335	28600
6/10/2016	3:47 PM	18.275	18.315	18.275	18.315	62285
6/10/2016	3:48 PM	18.26	18.29	18.25	18.28	57934
6/10/2016	3:49 PM	18.24	18.265	18.23	18.265	50143
6/10/2016	3:50 PM	18.235	18.244	18.22	18.23	29633
6/10/2016	3:51 PM	18.28	18.28	18.24	18.24	12996
6/10/2016	3:52 PM	18.26	18.29	18.255	18.2899	28002
6/10/2016	3:53 PM	18.2625	18.27	18.26	18.269	10701
6/10/2016	3:54 PM	18.28	18.28	18.26	18.261	10298
6/10/2016	3:55 PM	18.271	18.285	18.27	18.28	21177
6/10/2016	3:56 PM	18.28	18.28	18.261	18.279	45826
6/10/2016	3:57 PM	18.29	18.295	18.28	18.28	40817
6/10/2016	3:58 PM	18.29	18.3	18.2875	18.289	29156
6/10/2016	3:59 PM	18.25	18.29	18.25	18.285	51163
6/10/2016	4:00 PM	18.21	18.2544	18.21	18.2544	64896
6/13/2016	9:31 AM	18.4964	18.54	18.49	18.54	52491
6/13/2016	9:32 AM	18.4799	18.5	18.47	18.49	53899
6/13/2016	9:33 AM	18.46	18.49	18.44	18.4777	49578
6/13/2016	9:34 AM	18.44	18.47	18.43	18.46	41445
6/13/2016	9:35 AM	18.45	18.462	18.43	18.44	53559
6/13/2016	9:36 AM	18.46	18.4626	18.44	18.45	11535
6/13/2016	9:37 AM	18.4762	18.49	18.46	18.46	37768
6/13/2016	9:38 AM	18.52	18.53	18.4761	18.4761	74323
6/13/2016	9:39 AM	18.5	18.54	18.5	18.52	83328
6/13/2016	9:40 AM	18.55	18.5599	18.49	18.501	52270
6/13/2016	9:41 AM	18.5393	18.57	18.53	18.55	41674
6/13/2016	9:42 AM	18.52	18.55	18.52	18.5465	42504
6/13/2016	9:43 AM	18.47	18.52	18.47	18.52	63078
6/13/2016	9:44 AM	18.5	18.5	18.46	18.465	35508
6/13/2016	9:45 AM	18.55	18.55	18.5	18.501	29022
6/13/2016	9:46 AM	18.55	18.57	18.5472	18.5536	16998
6/13/2016	9:47 AM	18.485	18.54	18.485	18.54	30374
6/13/2016	9:48 AM	18.46	18.49	18.45	18.485	98569
6/13/2016	9:49 AM	18.46	18.46	18.41	18.46	69851
6/13/2016	9:50 AM	18.4	18.47	18.4	18.47	54671
6/13/2016	9:51 AM	18.3738	18.4007	18.35	18.397	56340
6/13/2016	9:52 AM	18.33	18.3636	18.32	18.351	47098
6/13/2016	9:53 AM	18.3399	18.36	18.33	18.33	72540
6/13/2016	9:54 AM	18.32	18.335	18.3	18.33	60312
6/13/2016	9:55 AM	18.32	18.3311	18.3105	18.32	32448
6/13/2016	9:56 AM	18.32	18.33	18.3	18.31	95564
6/13/2016	9:57 AM	18.338	18.34	18.3058	18.3058	15772
6/13/2016	9:58 AM	18.33	18.34	18.33	18.3309	20380
6/13/2016	9:59 AM	18.359	18.359	18.333	18.3373	33630
6/13/2016	10:00 AM	18.35	18.37	18.34	18.35	72769
6/13/2016	10:01 AM	18.31	18.36	18.3	18.36	41627
6/13/2016	10:02 AM	18.29	18.32	18.27	18.32	45936
6/13/2016	10:03 AM	18.34	18.348	18.3001	18.301	13328
6/13/2016	10:04 AM	18.3532	18.3532	18.3336	18.3336	5526
6/13/2016	10:05 AM	18.3995	18.4	18.36	18.37	66044
6/13/2016	10:06 AM	18.4	18.4056	18.38	18.4	26345
6/13/2016	10:07 AM	18.41	18.42	18.3989	18.4	18845
6/13/2016	10:08 AM	18.45	18.45	18.41	18.41	11829
6/13/2016	10:09 AM	18.45	18.45	18.43	18.45	13550
6/13/2016	10:10 AM	18.44	18.44	18.42	18.4389	28320
6/13/2016	10:11 AM	18.45	18.4532	18.43	18.4532	29219
6/13/2016	10:12 AM	18.41	18.4499	18.41	18.44	28264
6/13/2016	10:13 AM	18.41	18.43	18.41	18.41	14689
6/13/2016	10:14 AM	18.405	18.405	18.3968	18.4	2825
6/13/2016	10:15 AM	18.42	18.4201	18.3925	18.3925	15350
6/13/2016	10:16 AM	18.41	18.43	18.4062	18.4189	16925
6/13/2016	10:17 AM	18.37	18.43	18.37	18.42	42632
6/13/2016	10:18 AM	18.36	18.38	18.35	18.37	12163
6/13/2016	10:19 AM	18.3862	18.3862	18.38	18.38	2100
6/13/2016	10:20 AM	18.4	18.4085	18.39	18.39	17373
6/13/2016	10:21 AM	18.4	18.4301	18.4	18.4	12263
6/13/2016	10:22 AM	18.36	18.38	18.36	18.38	13641
6/13/2016	10:23 AM	18.365	18.365	18.33	18.35	27728
6/13/2016	10:24 AM	18.38	18.38	18.3601	18.3601	10091
6/13/2016	10:25 AM	18.37	18.3899	18.37	18.381	11779
6/13/2016	10:26 AM	18.3531	18.37	18.35	18.37	21650
6/13/2016	10:27 AM	18.37	18.38	18.34	18.34	10689
6/13/2016	10:28 AM	18.37	18.37	18.36	18.36	30700
6/13/2016	10:29 AM	18.32	18.37	18.32	18.37	47974
6/13/2016	10:30 AM	18.33	18.33	18.3126	18.32	17050
6/13/2016	10:31 AM	18.29	18.32	18.28	18.32	13767
6/13/2016	10:32 AM	18.25	18.29	18.24	18.28	98278
6/13/2016	10:33 AM	18.26	18.26	18.2401	18.251	9850
6/13/2016	10:34 AM	18.28	18.28	18.25	18.25	8352
6/13/2016	10:35 AM	18.2701	18.28	18.2637	18.28	34590
6/13/2016	10:36 AM	18.28	18.2838	18.2699	18.2699	10300
6/13/2016	10:37 AM	18.281	18.281	18.265	18.2801	28181
6/13/2016	10:38 AM	18.2875	18.29	18.28	18.28	38536
6/13/2016	10:39 AM	18.29	18.31	18.28	18.28	9087
6/13/2016	10:40 AM	18.3301	18.34	18.31	18.31	35567
6/13/2016	10:41 AM	18.33	18.3399	18.33	18.33	5450
6/13/2016	10:42 AM	18.3223	18.333	18.32	18.333	7565
6/13/2016	10:43 AM	18.33	18.3391	18.32	18.32	11804
6/13/2016	10:44 AM	18.32	18.3301	18.32	18.33	20756
6/13/2016	10:45 AM	18.348	18.35	18.32	18.32	6267
6/13/2016	10:46 AM	18.33	18.33	18.33	18.33	520
6/13/2016	10:47 AM	18.295	18.32	18.295	18.32	5650
6/13/2016	10:48 AM	18.3199	18.32	18.3001	18.3001	9140
6/13/2016	10:49 AM	18.37	18.37	18.33	18.33	7200
6/13/2016	10:50 AM	18.36	18.37	18.35	18.3592	4228
6/13/2016	10:51 AM	18.4	18.4	18.37	18.37	54297
6/13/2016	10:52 AM	18.39	18.4001	18.38	18.39	17146
6/13/2016	10:53 AM	18.38	18.39	18.36	18.39	25130
6/13/2016	10:54 AM	18.361	18.3865	18.361	18.38	5600
6/13/2016	10:55 AM	18.36	18.38	18.36	18.37	7415
6/13/2016	10:56 AM	18.3501	18.355	18.34	18.35	1328
6/13/2016	10:57 AM	18.37	18.37	18.35	18.35	2984
6/13/2016	10:58 AM	18.38	18.4	18.38	18.39	5986
6/13/2016	10:59 AM	18.37	18.38	18.37	18.38	2300
6/13/2016	11:00 AM	18.38	18.38	18.35	18.376	8720
6/13/2016	11:01 AM	18.41	18.41	18.37	18.37	31698
6/13/2016	11:02 AM	18.39	18.41	18.3826	18.41	19437
6/13/2016	11:03 AM	18.39	18.39	18.3796	18.3866	6400
6/13/2016	11:04 AM	18.39	18.39	18.38	18.39	29532
6/13/2016	11:05 AM	18.4	18.4	18.38	18.39	20082
6/13/2016	11:06 AM	18.4	18.4	18.3899	18.4	16236
6/13/2016	11:07 AM	18.4062	18.41	18.4	18.4	7700
6/13/2016	11:08 AM	18.39	18.41	18.39	18.4	43847
6/13/2016	11:09 AM	18.4	18.4	18.3899	18.39	3900
6/13/2016	11:10 AM	18.39	18.419	18.39	18.4	8734
6/13/2016	11:11 AM	18.36	18.391	18.36	18.39	13871
6/13/2016	11:12 AM	18.34	18.37	18.33	18.355	38816
6/13/2016	11:13 AM	18.3801	18.3801	18.37	18.37	1700
6/13/2016	11:14 AM	18.4	18.41	18.4	18.4	40148
6/13/2016	11:15 AM	18.39	18.3966	18.39	18.395	2635
6/13/2016	11:16 AM	18.39	18.4	18.39	18.39	4134
6/13/2016	11:17 AM	18.389	18.389	18.38	18.38	4625
6/13/2016	11:18 AM	18.38	18.38	18.37	18.38	6200
6/13/2016	11:19 AM	18.37	18.39	18.3665	18.39	4064
6/13/2016	11:20 AM	18.381	18.381	18.3688	18.3688	7850
6/13/2016	11:21 AM	18.39	18.3968	18.39	18.39	2300
6/13/2016	11:22 AM	18.38	18.4	18.38	18.3925	8430
6/13/2016	11:23 AM	18.39	18.4	18.39	18.39	7560
6/13/2016	11:24 AM	18.397	18.397	18.397	18.397	600
6/13/2016	11:25 AM	18.4	18.4	18.4	18.4	2111
6/13/2016	11:26 AM	18.42	18.43	18.4	18.4	6160
6/13/2016	11:27 AM	18.41	18.427	18.41	18.4256	7100
6/13/2016	11:28 AM	18.42	18.42	18.4099	18.41	3290
6/13/2016	11:29 AM	18.36	18.41	18.3525	18.41	21934
6/13/2016	11:30 AM	18.37	18.37	18.35	18.3501	34579
6/13/2016	11:31 AM	18.37	18.37	18.3599	18.36	11503
6/13/2016	11:32 AM	18.3763	18.39	18.3763	18.38	4400
6/13/2016	11:33 AM	18.41	18.42	18.38	18.38	20642
6/13/2016	11:34 AM	18.4499	18.46	18.42	18.42	22688
6/13/2016	11:35 AM	18.46	18.4699	18.4493	18.4493	5335
6/13/2016	11:36 AM	18.46	18.48	18.46	18.46	26700
6/13/2016	11:37 AM	18.45	18.455	18.44	18.45	10200
6/13/2016	11:38 AM	18.5	18.5	18.4599	18.4599	30096
6/13/2016	11:39 AM	18.5005	18.52	18.49	18.5	27579
6/13/2016	11:40 AM	18.526	18.53	18.51	18.51	26123
6/13/2016	11:41 AM	18.51	18.52	18.51	18.52	21136
6/13/2016	11:42 AM	18.486	18.5001	18.486	18.5001	21700
6/13/2016	11:43 AM	18.5	18.51	18.5	18.51	20800
6/13/2016	11:44 AM	18.49	18.5	18.49	18.49	8700
6/13/2016	11:45 AM	18.494	18.5	18.4866	18.49	4200
6/13/2016	11:46 AM	18.52	18.52	18.5001	18.506	65088
6/13/2016	11:47 AM	18.5	18.54	18.5	18.53	24069
6/13/2016	11:48 AM	18.53	18.53	18.51	18.51	1700
6/13/2016	11:49 AM	18.506	18.51	18.505	18.51	1300
6/13/2016	11:50 AM	18.52	18.52	18.5066	18.5066	8812
6/13/2016	11:51 AM	18.56	18.56	18.513	18.5175	23995
6/13/2016	11:52 AM	18.55	18.5698	18.55	18.5698	18540
6/13/2016	11:53 AM	18.57	18.58	18.558	18.56	61919
6/13/2016	11:54 AM	18.61	18.62	18.57	18.5787	116139
6/13/2016	11:55 AM	18.6399	18.6474	18.6	18.601	57007
6/13/2016	11:56 AM	18.64	18.6437	18.63	18.63	23483
6/13/2016	11:57 AM	18.63	18.64	18.6207	18.64	10164
6/13/2016	11:58 AM	18.64	18.64	18.6234	18.6234	3800
6/13/2016	11:59 AM	18.65	18.6501	18.6235	18.6307	14120
6/13/2016	12:00 PM	18.6437	18.6562	18.6434	18.6562	4120
6/13/2016	12:01 PM	18.67	18.67	18.66	18.66	13350
6/13/2016	12:02 PM	18.65	18.6699	18.65	18.66	9860
6/13/2016	12:03 PM	18.601	18.64	18.601	18.64	30286
6/13/2016	12:04 PM	18.6311	18.64	18.601	18.601	30204
6/13/2016	12:05 PM	18.62	18.635	18.62	18.6311	9183
6/13/2016	12:06 PM	18.6201	18.64	18.6201	18.624	20055
6/13/2016	12:07 PM	18.611	18.63	18.611	18.62	25588
6/13/2016	12:08 PM	18.6	18.62	18.6	18.611	20591
6/13/2016	12:09 PM	18.6028	18.61	18.6	18.6001	13766
6/13/2016	12:10 PM	18.62	18.63	18.61	18.61	4600
6/13/2016	12:11 PM	18.61	18.6223	18.61	18.6223	889
6/13/2016	12:12 PM	18.62	18.62	18.6	18.6001	7082
6/13/2016	12:13 PM	18.63	18.63	18.6299	18.6299	1590
6/13/2016	12:14 PM	18.62	18.62	18.62	18.62	16576
6/13/2016	12:15 PM	18.6	18.61	18.6	18.61	14657
6/13/2016	12:16 PM	18.6	18.6	18.5962	18.6	15350
6/13/2016	12:17 PM	18.5935	18.5935	18.58	18.59	28600
6/13/2016	12:18 PM	18.57	18.5899	18.57	18.5899	15759
6/13/2016	12:19 PM	18.58	18.595	18.57	18.587	48372
6/13/2016	12:20 PM	18.59	18.59	18.58	18.5895	6735
6/13/2016	12:21 PM	18.609	18.609	18.59	18.59	19519
6/13/2016	12:22 PM	18.59	18.6	18.5	18.6	149109
6/13/2016	12:23 PM	18.5793	18.62	18.561	18.6	75985
6/13/2016	12:24 PM	18.59	18.62	18.57	18.57	44877
6/13/2016	12:25 PM	18.59	18.59	18.56	18.59	23317
6/13/2016	12:26 PM	18.59	18.59	18.57	18.57	13200
6/13/2016	12:27 PM	18.61	18.61	18.591	18.5999	6512
6/13/2016	12:28 PM	18.58	18.6074	18.58	18.6074	3100
6/13/2016	12:29 PM	18.57	18.58	18.57	18.57	8213
6/13/2016	12:30 PM	18.5701	18.5701	18.55	18.56	22515
6/13/2016	12:31 PM	18.55	18.58	18.55	18.58	4000
6/13/2016	12:32 PM	18.57	18.5763	18.55	18.55	5900
6/13/2016	12:33 PM	18.57	18.57	18.56	18.566	1480
6/13/2016	12:34 PM	18.56	18.58	18.56	18.58	7385
6/13/2016	12:35 PM	18.56	18.57	18.56	18.56	2215
6/13/2016	12:36 PM	18.56	18.57	18.56	18.57	1360
6/13/2016	12:37 PM	18.55	18.56	18.54	18.56	3746
6/13/2016	12:38 PM	18.56	18.56	18.54	18.55	35123
6/13/2016	12:39 PM	18.54	18.56	18.54	18.55	3935
6/13/2016	12:40 PM	18.55	18.5535	18.5499	18.55	3653
6/13/2016	12:41 PM	18.51	18.55	18.51	18.55	12150
6/13/2016	12:42 PM	18.52	18.52	18.51	18.51	5703
6/13/2016	12:43 PM	18.5	18.53	18.49	18.53	6540
6/13/2016	12:44 PM	18.5	18.5169	18.484	18.51	31592
6/13/2016	12:45 PM	18.5	18.51	18.5	18.5	10200
6/13/2016	12:46 PM	18.495	18.5	18.49	18.5	2650
6/13/2016	12:47 PM	18.51	18.51	18.5065	18.5065	2400
6/13/2016	12:48 PM	18.51	18.51	18.51	18.51	2400
6/13/2016	12:49 PM	18.51	18.52	18.51	18.52	2401
6/13/2016	12:50 PM	18.5228	18.53	18.51	18.51	22556
6/13/2016	12:51 PM	18.51	18.52	18.5	18.52	5936
6/13/2016	12:52 PM	18.51	18.5101	18.51	18.5101	1850
6/13/2016	12:53 PM	18.5	18.52	18.5	18.52	6600
6/13/2016	12:54 PM	18.5	18.51	18.4999	18.5	31950
6/13/2016	12:55 PM	18.5	18.51	18.5	18.5	16995
6/13/2016	12:56 PM	18.5	18.5	18.5	18.5	2400
6/13/2016	12:57 PM	18.45	18.5	18.45	18.5	39032
6/13/2016	12:58 PM	18.47	18.4765	18.44	18.44	6500
6/13/2016	12:59 PM	18.47	18.48	18.47	18.48	700
6/13/2016	1:00 PM	18.48	18.48	18.46	18.465	8413
6/13/2016	1:01 PM	18.474	18.48	18.47	18.48	9989
6/13/2016	1:02 PM	18.49	18.49	18.472	18.472	12785
6/13/2016	1:03 PM	18.5	18.5	18.48	18.49	3525
6/13/2016	1:04 PM	18.51	18.51	18.51	18.51	5900
6/13/2016	1:05 PM	18.505	18.505	18.5	18.5	2512
6/13/2016	1:06 PM	18.51	18.51	18.5	18.51	33263
6/13/2016	1:07 PM	18.4874	18.5	18.4874	18.5	5860
6/13/2016	1:08 PM	18.5	18.505	18.49	18.49	2857
6/13/2016	1:09 PM	18.51	18.51	18.5	18.5	19517
6/13/2016	1:10 PM	18.51	18.51	18.5065	18.51	7481
6/13/2016	1:11 PM	18.52	18.53	18.5	18.5	24950
6/13/2016	1:12 PM	18.53	18.53	18.511	18.5199	21937
6/13/2016	1:13 PM	18.525	18.55	18.5233	18.54	41300
6/13/2016	1:14 PM	18.52	18.52	18.52	18.52	3600
6/13/2016	1:15 PM	18.52	18.53	18.5	18.52	6000
6/13/2016	1:16 PM	18.54	18.5411	18.54	18.54	4450
6/13/2016	1:17 PM	18.528	18.53	18.528	18.53	700
6/13/2016	1:18 PM	18.55	18.55	18.5399	18.5399	5000
6/13/2016	1:19 PM	18.54	18.54	18.54	18.54	2100
6/13/2016	1:20 PM	18.56	18.57	18.55	18.55	3300
6/13/2016	1:21 PM	18.5307	18.559	18.5307	18.55	5300
6/13/2016	1:22 PM	18.54	18.54	18.53	18.54	6983
6/13/2016	1:23 PM	18.5	18.54	18.5	18.535	23580
6/13/2016	1:24 PM	18.5	18.5	18.5	18.5	1300
6/13/2016	1:25 PM	18.5	18.5039	18.49	18.5039	3000
6/13/2016	1:26 PM	18.52	18.52	18.51	18.51	1400
6/13/2016	1:27 PM	18.49	18.52	18.49	18.52	6460
6/13/2016	1:28 PM	18.4998	18.5	18.4899	18.49	38261
6/13/2016	1:29 PM	18.49	18.49	18.49	18.49	200
6/13/2016	1:30 PM	18.49	18.49	18.49	18.49	100
6/13/2016	1:31 PM	18.49	18.49	18.49	18.49	700
6/13/2016	1:32 PM	18.4993	18.4993	18.49	18.49	1950
6/13/2016	1:33 PM	18.49	18.499	18.49	18.499	1621
6/13/2016	1:34 PM	18.5	18.5	18.5	18.5	1238
6/13/2016	1:35 PM	18.5127	18.5127	18.505	18.505	21300
6/13/2016	1:36 PM	18.54	18.55	18.51	18.52	61070
6/13/2016	1:37 PM	18.559	18.559	18.53	18.53	10100
6/13/2016	1:38 PM	18.576	18.576	18.56	18.56	25980
6/13/2016	1:39 PM	18.5501	18.5799	18.5501	18.5799	5650
6/13/2016	1:40 PM	18.5785	18.58	18.5699	18.57	15985
6/13/2016	1:41 PM	18.58	18.59	18.58	18.5812	5900
6/13/2016	1:42 PM	18.58	18.5899	18.58	18.5899	10119
6/13/2016	1:43 PM	18.56	18.57	18.5501	18.57	4700
6/13/2016	1:44 PM	18.56	18.5601	18.55	18.56	29060
6/13/2016	1:45 PM	18.5	18.5535	18.49	18.5531	123335
6/13/2016	1:46 PM	18.4993	18.4993	18.48	18.49	18744
6/13/2016	1:47 PM	18.51	18.51	18.48	18.49	5530
6/13/2016	1:48 PM	18.51	18.51	18.5016	18.51	2300
6/13/2016	1:49 PM	18.514	18.52	18.5	18.51	27229
6/13/2016	1:50 PM	18.52	18.52	18.51	18.51	19200
6/13/2016	1:51 PM	18.54	18.54	18.52	18.52	28411
6/13/2016	1:52 PM	18.56	18.56	18.54	18.54	24563
6/13/2016	1:53 PM	18.5595	18.5599	18.55	18.5599	8600
6/13/2016	1:54 PM	18.6	18.6	18.5662	18.5701	15358
6/13/2016	1:55 PM	18.609	18.6099	18.59	18.6	8058
6/13/2016	1:56 PM	18.61	18.63	18.6	18.6	21040
6/13/2016	1:57 PM	18.61	18.62	18.61	18.61	5995
6/13/2016	1:58 PM	18.6011	18.61	18.6011	18.61	400
6/13/2016	1:59 PM	18.6199	18.6199	18.5999	18.6	24728
6/13/2016	2:00 PM	18.61	18.63	18.61	18.62	5840
6/13/2016	2:01 PM	18.61	18.61	18.59	18.61	7317
6/13/2016	2:02 PM	18.6199	18.62	18.605	18.619	1579
6/13/2016	2:03 PM	18.6315	18.6315	18.6199	18.6199	14292
6/13/2016	2:04 PM	18.62	18.639	18.62	18.639	11453
6/13/2016	2:05 PM	18.62	18.62	18.6101	18.6101	7000
6/13/2016	2:06 PM	18.61	18.619	18.6	18.619	3175
6/13/2016	2:07 PM	18.59	18.62	18.59	18.61	40656
6/13/2016	2:08 PM	18.5899	18.6	18.5899	18.6	6738
6/13/2016	2:09 PM	18.56	18.5801	18.56	18.5801	3236
6/13/2016	2:10 PM	18.5758	18.5758	18.57	18.57	13880
6/13/2016	2:11 PM	18.56	18.57	18.56	18.57	7100
6/13/2016	2:12 PM	18.56	18.57	18.56	18.56	6750
6/13/2016	2:13 PM	18.5299	18.55	18.5201	18.55	30268
6/13/2016	2:14 PM	18.53	18.5301	18.5275	18.53	6354
6/13/2016	2:15 PM	18.52	18.521	18.52	18.521	2880
6/13/2016	2:17 PM	18.53	18.54	18.5201	18.5201	8100
6/13/2016	2:18 PM	18.549	18.55	18.53	18.536	16070
6/13/2016	2:19 PM	18.55	18.55	18.55	18.55	100
6/13/2016	2:20 PM	18.55	18.55	18.55	18.55	600
6/13/2016	2:21 PM	18.55	18.56	18.54	18.54	18532
6/13/2016	2:22 PM	18.57	18.58	18.57	18.57	910
6/13/2016	2:23 PM	18.57	18.58	18.566	18.58	1900
6/13/2016	2:24 PM	18.569	18.569	18.569	18.569	2500
6/13/2016	2:25 PM	18.5625	18.57	18.5501	18.56	7431
6/13/2016	2:26 PM	18.59	18.5999	18.5738	18.58	16465
6/13/2016	2:27 PM	18.5899	18.59	18.58	18.59	4464
6/13/2016	2:28 PM	18.57	18.58	18.57	18.58	4700
6/13/2016	2:29 PM	18.55	18.57	18.55	18.57	5200
6/13/2016	2:30 PM	18.54	18.56	18.5399	18.54	25485
6/13/2016	2:31 PM	18.56	18.56	18.56	18.56	500
6/13/2016	2:32 PM	18.53	18.55	18.53	18.55	15900
6/13/2016	2:33 PM	18.51	18.53	18.51	18.53	17200
6/13/2016	2:34 PM	18.46	18.51	18.46	18.51	36804
6/13/2016	2:35 PM	18.4799	18.48	18.4501	18.46	22000
6/13/2016	2:36 PM	18.48	18.48	18.46	18.47	4000
6/13/2016	2:37 PM	18.46	18.478	18.457	18.478	2000
6/13/2016	2:38 PM	18.47	18.47	18.46	18.46	1279
6/13/2016	2:39 PM	18.48	18.48	18.471	18.471	1392
6/13/2016	2:40 PM	18.4799	18.48	18.4799	18.48	5159
6/13/2016	2:41 PM	18.46	18.48	18.46	18.48	7156
6/13/2016	2:42 PM	18.45	18.465	18.45	18.46	29412
6/13/2016	2:43 PM	18.45	18.4501	18.4474	18.4474	6800
6/13/2016	2:44 PM	18.439	18.4531	18.43	18.45	14043
6/13/2016	2:45 PM	18.44	18.44	18.439	18.439	3100
6/13/2016	2:46 PM	18.48	18.48	18.4411	18.4411	21100
6/13/2016	2:47 PM	18.48	18.4805	18.48	18.48	5191
6/13/2016	2:48 PM	18.48	18.48	18.475	18.4786	2200
6/13/2016	2:50 PM	18.5	18.5	18.4947	18.4947	11000
6/13/2016	2:51 PM	18.5	18.5	18.4999	18.5	1700
6/13/2016	2:52 PM	18.5	18.5	18.5	18.5	2200
6/13/2016	2:53 PM	18.54	18.54	18.5193	18.5193	4700
6/13/2016	2:54 PM	18.5363	18.55	18.5363	18.55	4290
6/13/2016	2:55 PM	18.51	18.53	18.51	18.53	3200
6/13/2016	2:56 PM	18.52	18.5207	18.5	18.5	12210
6/13/2016	2:57 PM	18.52	18.52	18.51	18.52	5800
6/13/2016	2:58 PM	18.515	18.515	18.515	18.515	100
6/13/2016	2:59 PM	18.5368	18.56	18.53	18.53	56823
6/13/2016	3:00 PM	18.54	18.55	18.5365	18.54	24401
6/13/2016	3:01 PM	18.56	18.56	18.55	18.55	800
6/13/2016	3:02 PM	18.523	18.54	18.523	18.54	23261
6/13/2016	3:03 PM	18.53	18.53	18.5202	18.53	3800
6/13/2016	3:04 PM	18.56	18.569	18.5401	18.5499	9946
6/13/2016	3:05 PM	18.5519	18.57	18.55	18.57	10396
6/13/2016	3:06 PM	18.59	18.5999	18.56	18.56	28066
6/13/2016	3:07 PM	18.6	18.61	18.59	18.6	25427
6/13/2016	3:08 PM	18.615	18.62	18.61	18.62	31600
6/13/2016	3:09 PM	18.6025	18.6126	18.6025	18.6126	8510
6/13/2016	3:10 PM	18.64	18.64	18.6008	18.6008	52514
6/13/2016	3:11 PM	18.6267	18.64	18.62	18.64	15312
6/13/2016	3:12 PM	18.6199	18.62	18.59	18.62	20139
6/13/2016	3:13 PM	18.629	18.629	18.62	18.62	4032
6/13/2016	3:14 PM	18.6499	18.65	18.62	18.62	36238
6/13/2016	3:15 PM	18.629	18.65	18.629	18.65	14504
6/13/2016	3:16 PM	18.62	18.6219	18.6	18.62	25843
6/13/2016	3:17 PM	18.62	18.6215	18.614	18.62	5551
6/13/2016	3:18 PM	18.611	18.64	18.61	18.62	46257
6/13/2016	3:19 PM	18.62	18.6399	18.62	18.62	6091
6/13/2016	3:20 PM	18.6	18.6256	18.6	18.62	5701
6/13/2016	3:21 PM	18.5999	18.6	18.58	18.59	33596
6/13/2016	3:22 PM	18.5772	18.592	18.575	18.592	21684
6/13/2016	3:23 PM	18.59	18.59	18.57	18.58	23530
6/13/2016	3:24 PM	18.5767	18.58	18.57	18.58	12100
6/13/2016	3:25 PM	18.5901	18.6002	18.575	18.58	40007
6/13/2016	3:26 PM	18.58	18.6	18.58	18.6	22210
6/13/2016	3:27 PM	18.591	18.5911	18.5831	18.59	13273
6/13/2016	3:28 PM	18.64	18.64	18.6	18.6	34838
6/13/2016	3:29 PM	18.61	18.65	18.61	18.64	27750
6/13/2016	3:30 PM	18.61	18.619	18.6089	18.619	5480
6/13/2016	3:31 PM	18.61	18.625	18.61	18.62	5808
6/13/2016	3:32 PM	18.59	18.605	18.59	18.6	14507
6/13/2016	3:33 PM	18.589	18.596	18.589	18.59	2081
6/13/2016	3:34 PM	18.6	18.6	18.58	18.58	6237
6/13/2016	3:35 PM	18.61	18.6102	18.5857	18.61	13250
6/13/2016	3:36 PM	18.6199	18.6199	18.601	18.61	37467
6/13/2016	3:37 PM	18.6262	18.63	18.61	18.6172	35230
6/13/2016	3:38 PM	18.6355	18.64	18.6199	18.629	30320
6/13/2016	3:39 PM	18.63	18.6599	18.63	18.64	34750
6/13/2016	3:40 PM	18.64	18.64	18.63	18.63	12562
6/13/2016	3:41 PM	18.66	18.67	18.6368	18.64	34370
6/13/2016	3:42 PM	18.655	18.67	18.65	18.659	17182
6/13/2016	3:43 PM	18.6699	18.67	18.6499	18.6585	25857
6/13/2016	3:44 PM	18.6993	18.6993	18.661	18.67	71338
6/13/2016	3:45 PM	18.6899	18.69	18.6765	18.69	25967
6/13/2016	3:46 PM	18.7	18.7	18.68	18.69	31871
6/13/2016	3:47 PM	18.69	18.7	18.6825	18.695	23754
6/13/2016	3:48 PM	18.69	18.7	18.6801	18.69	30966
6/13/2016	3:49 PM	18.6799	18.7	18.67	18.69	27670
6/13/2016	3:50 PM	18.695	18.695	18.68	18.68	39519
6/13/2016	3:51 PM	18.7101	18.7165	18.6999	18.7	64651
6/13/2016	3:52 PM	18.7328	18.74	18.7168	18.72	34844
6/13/2016	3:53 PM	18.75	18.75	18.72	18.74	45810
6/13/2016	3:54 PM	18.75	18.76	18.74	18.74	65179
6/13/2016	3:55 PM	18.73	18.75	18.73	18.75	9950
6/13/2016	3:56 PM	18.74	18.7499	18.73	18.73	26740
6/13/2016	3:57 PM	18.74	18.75	18.73	18.7301	28622
6/13/2016	3:58 PM	18.73	18.74	18.73	18.7301	64540
6/13/2016	3:59 PM	18.72	18.73	18.71	18.73	58099
6/13/2016	4:00 PM	18.69	18.72	18.67	18.711	56653
6/14/2016	9:31 AM	18.75	18.83	18.75	18.83	56891
6/14/2016	9:32 AM	18.69	18.76	18.69	18.75	41147
6/14/2016	9:33 AM	18.664	18.699	18.6501	18.699	42661
6/14/2016	9:34 AM	18.6699	18.675	18.65	18.66	38441
6/14/2016	9:35 AM	18.621	18.66	18.62	18.66	43289
6/14/2016	9:36 AM	18.62	18.64	18.61	18.63	73351
6/14/2016	9:37 AM	18.59	18.63	18.58	18.62	75517
6/14/2016	9:38 AM	18.59	18.6164	18.59	18.592	25919
6/14/2016	9:39 AM	18.57	18.5962	18.57	18.591	36258
6/14/2016	9:40 AM	18.59	18.6	18.57	18.57	15907
6/14/2016	9:41 AM	18.54	18.585	18.54	18.5802	55540
6/14/2016	9:42 AM	18.54	18.56	18.5326	18.55	65624
6/14/2016	9:43 AM	18.51	18.54	18.5	18.534	27309
6/14/2016	9:44 AM	18.53	18.55	18.5115	18.5135	29468
6/14/2016	9:45 AM	18.52	18.535	18.52	18.53	17922
6/14/2016	9:46 AM	18.5883	18.5883	18.51	18.51	44508
6/14/2016	9:47 AM	18.5899	18.5899	18.56	18.58	33571
6/14/2016	9:48 AM	18.58	18.6	18.5793	18.59	21572
6/14/2016	9:49 AM	18.61	18.62	18.58	18.585	36995
6/14/2016	9:50 AM	18.6	18.61	18.59	18.61	26880
6/14/2016	9:51 AM	18.5995	18.6	18.58	18.59	28575
6/14/2016	9:52 AM	18.619	18.629	18.59	18.59	2671
6/14/2016	9:53 AM	18.639	18.66	18.6256	18.63	58206
6/14/2016	9:54 AM	18.61	18.63	18.6001	18.63	30450
6/14/2016	9:55 AM	18.5935	18.6	18.59	18.6	39871
6/14/2016	9:56 AM	18.57	18.593	18.57	18.593	13235
6/14/2016	9:57 AM	18.59	18.59	18.56	18.56	8300
6/14/2016	9:58 AM	18.57	18.59	18.5638	18.58	55387
6/14/2016	9:59 AM	18.6005	18.6005	18.58	18.58	34906
6/14/2016	10:00 AM	18.56	18.6	18.5599	18.6	48902
6/14/2016	10:01 AM	18.56	18.572	18.55	18.56	21440
6/14/2016	10:02 AM	18.52	18.5569	18.5	18.5569	70814
6/14/2016	10:03 AM	18.55	18.5699	18.53	18.53	41246
6/14/2016	10:04 AM	18.5827	18.6	18.56	18.56	50250
6/14/2016	10:05 AM	18.57	18.61	18.57	18.58	38453
6/14/2016	10:06 AM	18.59	18.59	18.57	18.57	9301
6/14/2016	10:07 AM	18.63	18.64	18.59	18.5961	116381
6/14/2016	10:08 AM	18.62	18.63	18.62	18.62	27490
6/14/2016	10:09 AM	18.63	18.65	18.61	18.625	60910
6/14/2016	10:10 AM	18.65	18.67	18.632	18.646	21178
6/14/2016	10:11 AM	18.64	18.65	18.62	18.6499	4260
6/14/2016	10:12 AM	18.62	18.6395	18.61	18.6395	8946
6/14/2016	10:13 AM	18.67	18.69	18.62	18.62	21891
6/14/2016	10:14 AM	18.695	18.695	18.6501	18.67	18635
6/14/2016	10:15 AM	18.69	18.7	18.67	18.6889	67887
6/14/2016	10:16 AM	18.71	18.72	18.69	18.699	41426
6/14/2016	10:17 AM	18.73	18.739	18.7178	18.726	49480
6/14/2016	10:18 AM	18.76	18.7699	18.722	18.73	117206
6/14/2016	10:19 AM	18.75	18.77	18.7467	18.759	17500
6/14/2016	10:20 AM	18.795	18.8	18.7501	18.7501	44414
6/14/2016	10:21 AM	18.7936	18.83	18.78	18.8	62769
6/14/2016	10:22 AM	18.7838	18.81	18.78	18.81	21840
6/14/2016	10:23 AM	18.7782	18.7865	18.77	18.7833	65686
6/14/2016	10:24 AM	18.781	18.79	18.7762	18.78	14948
6/14/2016	10:25 AM	18.83	18.83	18.804	18.81	12659
6/14/2016	10:26 AM	18.86	18.87	18.821	18.8299	48560
6/14/2016	10:27 AM	18.85	18.87	18.841	18.8589	22892
6/14/2016	10:28 AM	18.82	18.8411	18.82	18.8407	9400
6/14/2016	10:29 AM	18.81	18.812	18.801	18.81	30552
6/14/2016	10:30 AM	18.81	18.81	18.8	18.8	2242
6/14/2016	10:31 AM	18.775	18.8044	18.77	18.8	30200
6/14/2016	10:32 AM	18.77	18.771	18.7607	18.77	10100
6/14/2016	10:33 AM	18.75	18.7736	18.75	18.7736	23439
6/14/2016	10:34 AM	18.78	18.78	18.76	18.76	10815
6/14/2016	10:35 AM	18.7733	18.7735	18.77	18.77	3971
6/14/2016	10:36 AM	18.78	18.784	18.7601	18.784	19038
6/14/2016	10:37 AM	18.85	18.85	18.79	18.79	30071
6/14/2016	10:38 AM	18.88	18.9	18.85	18.85	121665
6/14/2016	10:39 AM	18.8899	18.9	18.88	18.88	19918
6/14/2016	10:40 AM	18.82	18.8771	18.82	18.8771	16027
6/14/2016	10:41 AM	18.811	18.84	18.811	18.8199	44373
6/14/2016	10:42 AM	18.837	18.841	18.82	18.82	15481
6/14/2016	10:43 AM	18.79	18.826	18.79	18.826	39154
6/14/2016	10:44 AM	18.7901	18.8	18.7867	18.7925	26180
6/14/2016	10:45 AM	18.82	18.82	18.7901	18.7901	16200
6/14/2016	10:46 AM	18.85	18.85	18.83	18.83	23613
6/14/2016	10:47 AM	18.82	18.855	18.82	18.85	6080
6/14/2016	10:48 AM	18.865	18.87	18.83	18.83	23509
6/14/2016	10:49 AM	18.93	18.93	18.8601	18.8601	24824
6/14/2016	10:50 AM	18.9	18.9236	18.8937	18.92	51911
6/14/2016	10:51 AM	18.889	18.91	18.87	18.89	31300
6/14/2016	10:52 AM	18.91	18.91	18.88	18.8837	2920
6/14/2016	10:53 AM	18.96	18.96	18.9	18.91	43135
6/14/2016	10:54 AM	18.95	18.96	18.938	18.96	28152
6/14/2016	10:55 AM	18.98	18.98	18.95	18.95	23110
6/14/2016	10:56 AM	19.0001	19.005	18.98	18.99	92277
6/14/2016	10:57 AM	19.02	19.04	19.01	19.01	43081
6/14/2016	10:58 AM	19.04	19.05	19.01	19.02	46604
6/14/2016	10:59 AM	19.03	19.04	19.02	19.0336	14727
6/14/2016	11:00 AM	19.01	19.0373	19.01	19.0373	23594
6/14/2016	11:01 AM	19.0201	19.038	19.0123	19.0163	33947
6/14/2016	11:02 AM	19.03	19.03	19.01	19.025	9800
6/14/2016	11:03 AM	19.02	19.05	19.02	19.0299	30655
6/14/2016	11:04 AM	19.0307	19.04	19.03	19.03	9432
6/14/2016	11:05 AM	19.01	19.04	19	19.04	28690
6/14/2016	11:06 AM	19.005	19.015	19	19.0015	37441
6/14/2016	11:07 AM	19.02	19.03	19.01	19.01	9629
6/14/2016	11:08 AM	18.97	19.0199	18.96	19.0199	63024
6/14/2016	11:09 AM	18.9639	18.99	18.96	18.96	41537
6/14/2016	11:10 AM	18.95	18.97	18.94	18.97	9009
6/14/2016	11:11 AM	18.9599	18.964	18.9401	18.9401	23630
6/14/2016	11:12 AM	18.949	18.96	18.9428	18.96	7675
6/14/2016	11:13 AM	18.9601	18.9601	18.9562	18.9562	4962
6/14/2016	11:14 AM	18.98	18.9874	18.96	18.96	11393
6/14/2016	11:15 AM	19.01	19.02	18.98	18.98	97408
6/14/2016	11:16 AM	19.0265	19.04	19.01	19.01	5200
6/14/2016	11:17 AM	19.02	19.033	19.02	19.0266	14997
6/14/2016	11:18 AM	19.05	19.05	19.02	19.02	34289
6/14/2016	11:19 AM	19.071	19.08	19.04	19.05	20218
6/14/2016	11:20 AM	19.0563	19.1	19.05	19.09	75661
6/14/2016	11:21 AM	19.07	19.08	19.05	19.0558	31953
6/14/2016	11:22 AM	19.03	19.09	19.02	19.08	73381
6/14/2016	11:23 AM	19.03	19.04	19.0201	19.03	30600
6/14/2016	11:24 AM	19.04	19.05	19.02	19.024	7546
6/14/2016	11:25 AM	19.02	19.04	19.01	19.04	7265
6/14/2016	11:26 AM	19.0401	19.05	19.011	19.011	13922
6/14/2016	11:27 AM	19.06	19.08	19.051	19.06	13683
6/14/2016	11:28 AM	19.09	19.1	19.062	19.062	19973
6/14/2016	11:29 AM	19.07	19.08	19.04	19.08	32871
6/14/2016	11:30 AM	19.08	19.1	19.08	19.08	14949
6/14/2016	11:31 AM	19.09	19.09	19.05	19.09	18564
6/14/2016	11:32 AM	19.09	19.104	19.075	19.09	31958
6/14/2016	11:33 AM	19.07	19.1	19.07	19.09	41117
6/14/2016	11:34 AM	19.04	19.0573	19.03	19.0562	26284
6/14/2016	11:35 AM	19.02	19.0226	19.01	19.02	24079
6/14/2016	11:36 AM	18.99	19.0089	18.98	19.0089	47277
6/14/2016	11:37 AM	18.98	18.99	18.961	18.99	38951
6/14/2016	11:38 AM	18.99	18.99	18.95	18.97	122261
6/14/2016	11:39 AM	18.9625	19	18.9625	18.99	14101
6/14/2016	11:40 AM	18.95	18.9699	18.95	18.96	9392
6/14/2016	11:41 AM	18.95	18.976	18.95	18.96	7069
6/14/2016	11:42 AM	18.96	18.96	18.95	18.9501	5678
6/14/2016	11:43 AM	18.9331	18.96	18.93	18.95	14512
6/14/2016	11:44 AM	18.95	18.95	18.94	18.94	11429
6/14/2016	11:45 AM	18.9665	18.9769	18.95	18.95	20094
6/14/2016	11:46 AM	18.98	18.98	18.96	18.97	40421
6/14/2016	11:47 AM	18.98	18.9899	18.97	18.9899	7003
6/14/2016	11:48 AM	18.97	18.98	18.97	18.98	10249
6/14/2016	11:49 AM	18.96	18.9638	18.9501	18.9638	1700
6/14/2016	11:50 AM	18.98	18.98	18.96	18.96	5789
6/14/2016	11:51 AM	18.97	18.99	18.97	18.99	4960
6/14/2016	11:52 AM	18.97	18.9776	18.9637	18.9776	1676
6/14/2016	11:53 AM	18.99	18.99	18.98	18.98	5866
6/14/2016	11:54 AM	18.99	19.01	18.99	19	7418
6/14/2016	11:55 AM	18.96	18.98	18.96	18.98	6959
6/14/2016	11:56 AM	18.99	18.99	18.9674	18.97	13195
6/14/2016	11:57 AM	19.015	19.03	18.99	18.99	32810
6/14/2016	11:58 AM	19.005	19.01	19	19	5100
6/14/2016	11:59 AM	19.01	19.014	19.01	19.01	7400
6/14/2016	12:00 PM	19.0165	19.02	19.01	19.01	3950
6/14/2016	12:01 PM	18.99	19.0162	18.98	19.015	16917
6/14/2016	12:02 PM	19.0102	19.02	19	19	11111
6/14/2016	12:03 PM	19.02	19.03	19.006	19.02	21803
6/14/2016	12:04 PM	18.99	19.002	18.99	19.002	36374
6/14/2016	12:05 PM	18.96	18.97	18.96	18.961	11613
6/14/2016	12:06 PM	19.0025	19.0099	18.9795	18.9795	8142
6/14/2016	12:07 PM	19.02	19.02	19	19	2600
6/14/2016	12:08 PM	19.01	19.01	19.01	19.01	1200
6/14/2016	12:09 PM	19.0109	19.0109	19.0109	19.0109	4000
6/14/2016	12:10 PM	19.01	19.0101	19.01	19.01	3657
6/14/2016	12:11 PM	18.99	19.01	18.99	19.01	28100
6/14/2016	12:12 PM	19.01	19.01	18.99	18.99	16800
6/14/2016	12:13 PM	18.99	19.01	18.99	19.01	1235
6/14/2016	12:14 PM	18.97	18.99	18.97	18.99	1000
6/14/2016	12:15 PM	18.95	18.97	18.94	18.97	31944
6/14/2016	12:16 PM	18.94	18.95	18.94	18.95	6511
6/14/2016	12:17 PM	18.94	18.95	18.94	18.95	3500
6/14/2016	12:18 PM	18.9235	18.9337	18.92	18.9337	34480
6/14/2016	12:19 PM	18.93	18.94	18.92	18.93	29972
6/14/2016	12:20 PM	18.95	18.95	18.935	18.935	3700
6/14/2016	12:21 PM	18.91	18.9299	18.9	18.9289	9336
6/14/2016	12:22 PM	18.9	18.91	18.89	18.9	65627
6/14/2016	12:23 PM	18.8838	18.9	18.88	18.8901	37465
6/14/2016	12:24 PM	18.8602	18.89	18.86	18.88	41795
6/14/2016	12:25 PM	18.853	18.86	18.853	18.86	4580
6/14/2016	12:26 PM	18.8	18.851	18.79	18.851	67580
6/14/2016	12:27 PM	18.8	18.81	18.7901	18.8015	27087
6/14/2016	12:28 PM	18.79	18.8	18.79	18.8	6160
6/14/2016	12:29 PM	18.7701	18.79	18.7638	18.79	10525
6/14/2016	12:30 PM	18.772	18.776	18.7601	18.77	27000
6/14/2016	12:31 PM	18.81	18.81	18.77	18.77	43015
6/14/2016	12:32 PM	18.815	18.815	18.8	18.8099	25988
6/14/2016	12:33 PM	18.8193	18.82	18.81	18.8101	10553
6/14/2016	12:34 PM	18.82	18.821	18.81	18.81	32357
6/14/2016	12:35 PM	18.83	18.83	18.82	18.83	19800
6/14/2016	12:36 PM	18.81	18.83	18.81	18.83	9074
6/14/2016	12:37 PM	18.82	18.82	18.8	18.8037	19543
6/14/2016	12:39 PM	18.8291	18.8362	18.825	18.8362	3267
6/14/2016	12:40 PM	18.8265	18.84	18.8225	18.825	32528
6/14/2016	12:41 PM	18.84	18.84	18.825	18.8289	36394
6/14/2016	12:42 PM	18.83	18.85	18.83	18.84	4437
6/14/2016	12:43 PM	18.83	18.83	18.83	18.83	3480
6/14/2016	12:44 PM	18.8399	18.8399	18.83	18.83	3700
6/14/2016	12:45 PM	18.84	18.8572	18.84	18.84	11845
6/14/2016	12:46 PM	18.86	18.86	18.84	18.84	17011
6/14/2016	12:47 PM	18.85	18.87	18.85	18.87	5037
6/14/2016	12:48 PM	18.8399	18.84	18.83	18.84	13348
6/14/2016	12:49 PM	18.82	18.8387	18.82	18.8301	7037
6/14/2016	12:50 PM	18.82	18.8394	18.82	18.8263	5125
6/14/2016	12:51 PM	18.83	18.83	18.8201	18.8265	1680
6/14/2016	12:52 PM	18.82	18.84	18.82	18.84	2272
6/14/2016	12:53 PM	18.82	18.83	18.82	18.82	1200
6/14/2016	12:54 PM	18.84	18.8435	18.8311	18.8363	1961
6/14/2016	12:55 PM	18.8399	18.8399	18.83	18.834	3850
6/14/2016	12:56 PM	18.8282	18.83	18.82	18.83	7300
6/14/2016	12:57 PM	18.82	18.82	18.82	18.82	100
6/14/2016	12:58 PM	18.8635	18.87	18.82	18.82	12750
6/14/2016	12:59 PM	18.8726	18.885	18.86	18.86	30492
6/14/2016	1:00 PM	18.86	18.88	18.851	18.88	6914
6/14/2016	1:01 PM	18.87	18.87	18.87	18.87	500
6/14/2016	1:02 PM	18.8438	18.87	18.8438	18.87	2464
6/14/2016	1:03 PM	18.85	18.86	18.84	18.84	22167
6/14/2016	1:04 PM	18.8365	18.8365	18.8201	18.83	3936
6/14/2016	1:05 PM	18.83	18.83	18.83	18.83	1700
6/14/2016	1:06 PM	18.83	18.84	18.83	18.84	1000
6/14/2016	1:07 PM	18.84	18.84	18.83	18.83	1200
6/14/2016	1:09 PM	18.87	18.87	18.83	18.84	9191
6/14/2016	1:10 PM	18.876	18.88	18.869	18.869	18695
6/14/2016	1:11 PM	18.9	18.9	18.88	18.88	14041
6/14/2016	1:12 PM	18.91	18.91	18.9	18.91	16391
6/14/2016	1:13 PM	18.9	18.91	18.896	18.91	11037
6/14/2016	1:14 PM	18.92	18.92	18.89	18.89	24406
6/14/2016	1:15 PM	18.9	18.91	18.9	18.91	3200
6/14/2016	1:16 PM	18.92	18.93	18.9	18.9	14393
6/14/2016	1:17 PM	18.9199	18.92	18.91	18.916	6550
6/14/2016	1:18 PM	18.87	18.917	18.87	18.91	66635
6/14/2016	1:19 PM	18.89	18.9	18.88	18.88	12801
6/14/2016	1:20 PM	18.89	18.89	18.885	18.885	10664
6/14/2016	1:21 PM	18.89	18.89	18.89	18.89	16237
6/14/2016	1:22 PM	18.88	18.88	18.88	18.88	1500
6/14/2016	1:23 PM	18.88	18.885	18.88	18.885	9396
6/14/2016	1:24 PM	18.88	18.88	18.88	18.88	4800
6/14/2016	1:25 PM	18.88	18.88	18.88	18.88	1200
6/14/2016	1:26 PM	18.8763	18.8763	18.8738	18.8738	4600
6/14/2016	1:27 PM	18.89	18.89	18.89	18.89	7317
6/14/2016	1:28 PM	18.9	18.9	18.89	18.89	3904
6/14/2016	1:29 PM	18.9	18.9	18.89	18.8963	2200
6/14/2016	1:30 PM	18.9	18.9	18.8836	18.89	5600
6/14/2016	1:31 PM	18.91	18.91	18.9	18.9	9300
6/14/2016	1:32 PM	18.89	18.91	18.89	18.91	3400
6/14/2016	1:33 PM	18.8762	18.89	18.8701	18.89	17136
6/14/2016	1:34 PM	18.86	18.86	18.85	18.86	22656
6/14/2016	1:35 PM	18.84	18.85	18.83	18.85	9355
6/14/2016	1:36 PM	18.84	18.8401	18.84	18.84	2937
6/14/2016	1:37 PM	18.85	18.85	18.84	18.85	6337
6/14/2016	1:38 PM	18.85	18.85	18.85	18.85	400
6/14/2016	1:39 PM	18.85	18.85	18.85	18.85	3000
6/14/2016	1:41 PM	18.8801	18.896	18.87	18.87	8763
6/14/2016	1:42 PM	18.87	18.88	18.87	18.88	3429
6/14/2016	1:43 PM	18.88	18.88	18.874	18.88	3700
6/14/2016	1:44 PM	18.87	18.8895	18.864	18.88	12216
6/14/2016	1:45 PM	18.89	18.89	18.87	18.8837	11100
6/14/2016	1:46 PM	18.88	18.9	18.88	18.89	16374
6/14/2016	1:47 PM	18.87	18.87	18.86	18.86	10466
6/14/2016	1:48 PM	18.88	18.88	18.87	18.87	3000
6/14/2016	1:49 PM	18.88	18.885	18.8764	18.8764	1860
6/14/2016	1:50 PM	18.92	18.92	18.8837	18.8837	18088
6/14/2016	1:51 PM	18.93	18.93	18.92	18.92	12000
6/14/2016	1:52 PM	18.93	18.94	18.93	18.93	8600
6/14/2016	1:53 PM	18.94	18.94	18.9201	18.9201	9400
6/14/2016	1:54 PM	18.95	18.96	18.95	18.95	22783
6/14/2016	1:55 PM	18.96	18.9699	18.95	18.95	16315
6/14/2016	1:56 PM	18.99	18.99	18.97	18.97	15578
6/14/2016	1:57 PM	18.96	18.98	18.96	18.9762	11075
6/14/2016	1:58 PM	18.98	18.98	18.951	18.951	34826
6/14/2016	1:59 PM	18.975	18.99	18.975	18.98	6133
6/14/2016	2:00 PM	18.98	18.988	18.98	18.988	19248
6/14/2016	2:01 PM	18.99	18.99	18.9636	18.98	26428
6/14/2016	2:02 PM	18.97	18.98	18.97	18.98	4875
6/14/2016	2:03 PM	18.96	18.97	18.95	18.97	15894
6/14/2016	2:04 PM	18.95	18.97	18.94	18.95	14334
6/14/2016	2:05 PM	18.964	18.964	18.94	18.94	5800
6/14/2016	2:06 PM	18.946	18.96	18.946	18.96	8543
6/14/2016	2:07 PM	18.96	18.96	18.96	18.96	9805
6/14/2016	2:08 PM	18.9662	18.97	18.966	18.97	658
6/14/2016	2:09 PM	18.9564	18.977	18.95	18.97	11684
6/14/2016	2:10 PM	18.95	18.96	18.95	18.96	2000
6/14/2016	2:11 PM	18.96	18.96	18.9489	18.9489	1594
6/14/2016	2:12 PM	18.97	18.97	18.96	18.97	14231
6/14/2016	2:13 PM	18.95	18.96	18.95	18.96	12272
6/14/2016	2:14 PM	18.92	18.94	18.92	18.94	7375
6/14/2016	2:15 PM	18.9001	18.91	18.9	18.91	26703
6/14/2016	2:16 PM	18.89	18.9193	18.89	18.91	25586
6/14/2016	2:17 PM	18.91	18.91	18.905	18.905	600
6/14/2016	2:18 PM	18.9	18.9	18.9	18.9	700
6/14/2016	2:19 PM	18.87	18.8999	18.87	18.8901	6817
6/14/2016	2:20 PM	18.86	18.87	18.85	18.87	33000
6/14/2016	2:21 PM	18.86	18.86	18.8599	18.86	3181
6/14/2016	2:22 PM	18.85	18.85	18.85	18.85	4100
6/14/2016	2:23 PM	18.87	18.87	18.87	18.87	632
6/14/2016	2:24 PM	18.865	18.87	18.86	18.87	3700
6/14/2016	2:25 PM	18.85	18.8644	18.85	18.8644	4342
6/14/2016	2:26 PM	18.85	18.87	18.84	18.84	22871
6/14/2016	2:27 PM	18.87	18.87	18.86	18.86	24963
6/14/2016	2:28 PM	18.866	18.87	18.866	18.87	200
6/14/2016	2:29 PM	18.84	18.87	18.84	18.855	11718
6/14/2016	2:30 PM	18.82	18.8597	18.82	18.85	11311
6/14/2016	2:31 PM	18.83	18.83	18.8201	18.83	22412
6/14/2016	2:32 PM	18.84	18.84	18.83	18.83	9751
6/14/2016	2:33 PM	18.84	18.85	18.84	18.85	3400
6/14/2016	2:34 PM	18.87	18.87	18.84	18.84	2600
6/14/2016	2:35 PM	18.89	18.9	18.87	18.87	26438
6/14/2016	2:36 PM	18.88	18.89	18.88	18.885	8722
6/14/2016	2:37 PM	18.9	18.9	18.88	18.884	38192
6/14/2016	2:38 PM	18.895	18.92	18.89	18.91	20088
6/14/2016	2:39 PM	18.89	18.9	18.89	18.9	8059
6/14/2016	2:40 PM	18.87	18.8803	18.87	18.8803	5509
6/14/2016	2:41 PM	18.86	18.88	18.8501	18.87	17433
6/14/2016	2:42 PM	18.84	18.8603	18.84	18.8603	20247
6/14/2016	2:43 PM	18.86	18.86	18.85	18.85	16164
6/14/2016	2:44 PM	18.86	18.87	18.85	18.8636	9245
6/14/2016	2:45 PM	18.85	18.85	18.84	18.85	14128
6/14/2016	2:46 PM	18.85	18.85	18.83	18.85	6795
6/14/2016	2:47 PM	18.89	18.91	18.86	18.86	47392
6/14/2016	2:48 PM	18.9	18.9	18.89	18.89	10401
6/14/2016	2:49 PM	18.909	18.91	18.9001	18.91	7659
6/14/2016	2:50 PM	18.9056	18.91	18.902	18.9091	6520
6/14/2016	2:51 PM	18.92	18.92	18.8965	18.9	5745
6/14/2016	2:52 PM	18.91	18.92	18.91	18.9158	37262
6/14/2016	2:53 PM	18.94	18.95	18.9167	18.9167	10950
6/14/2016	2:54 PM	18.94	18.95	18.93	18.93	6864
6/14/2016	2:55 PM	18.94	18.941	18.94	18.94	1000
6/14/2016	2:56 PM	18.9662	18.9662	18.95	18.95	19016
6/14/2016	2:57 PM	18.9641	18.98	18.9641	18.97	23275
6/14/2016	2:58 PM	18.985	18.985	18.97	18.97	1200
6/14/2016	2:59 PM	18.9899	19	18.9899	18.99	8973
6/14/2016	3:00 PM	18.9631	18.975	18.9631	18.9701	6400
6/14/2016	3:01 PM	18.99	18.99	18.96	18.96	9810
6/14/2016	3:02 PM	19	19.01	18.99	18.99	46618
6/14/2016	3:03 PM	18.97	19.01	18.96	19.01	19192
6/14/2016	3:04 PM	18.94	18.97	18.94	18.96	23222
6/14/2016	3:05 PM	18.9	18.94	18.89	18.94	84814
6/14/2016	3:06 PM	18.849	18.9	18.83	18.8999	44614
6/14/2016	3:07 PM	18.8199	18.85	18.8199	18.85	24584
6/14/2016	3:08 PM	18.824	18.8365	18.81	18.81	52918
6/14/2016	3:09 PM	18.81	18.8257	18.81	18.82	19200
6/14/2016	3:10 PM	18.8239	18.835	18.82	18.82	21844
6/14/2016	3:11 PM	18.84	18.84	18.83	18.83	22382
6/14/2016	3:12 PM	18.79	18.845	18.79	18.845	51229
6/14/2016	3:13 PM	18.82	18.8237	18.7926	18.7926	30840
6/14/2016	3:14 PM	18.83	18.83	18.82	18.82	1900
6/14/2016	3:15 PM	18.79	18.82	18.79	18.82	16851
6/14/2016	3:16 PM	18.74	18.795	18.74	18.79	83297
6/14/2016	3:17 PM	18.76	18.77	18.74	18.75	32528
6/14/2016	3:18 PM	18.7467	18.77	18.7467	18.7599	6628
6/14/2016	3:19 PM	18.77	18.77	18.74	18.74	23655
6/14/2016	3:20 PM	18.78	18.78	18.77	18.78	19431
6/14/2016	3:21 PM	18.76	18.78	18.75	18.78	26273
6/14/2016	3:22 PM	18.7415	18.77	18.72	18.76	61986
6/14/2016	3:23 PM	18.75	18.76	18.75	18.75	18431
6/14/2016	3:24 PM	18.754	18.77	18.75	18.75	10158
6/14/2016	3:25 PM	18.78	18.78	18.74	18.75	63201
6/14/2016	3:26 PM	18.79	18.79	18.7701	18.785	36758
6/14/2016	3:27 PM	18.76	18.8	18.76	18.796	16905
6/14/2016	3:28 PM	18.7415	18.75	18.73	18.75	14919
6/14/2016	3:29 PM	18.75	18.76	18.745	18.745	15500
6/14/2016	3:30 PM	18.715	18.76	18.7	18.7501	25417
6/14/2016	3:31 PM	18.7315	18.74	18.71	18.71	8880
6/14/2016	3:32 PM	18.72	18.74	18.71	18.74	18293
6/14/2016	3:33 PM	18.7139	18.73	18.7101	18.7101	22979
6/14/2016	3:34 PM	18.71	18.72	18.6801	18.71	41594
6/14/2016	3:35 PM	18.7	18.71	18.69	18.707	9733
6/14/2016	3:36 PM	18.71	18.71	18.6915	18.6915	5134
6/14/2016	3:37 PM	18.75	18.75	18.7038	18.7038	18191
6/14/2016	3:38 PM	18.7526	18.76	18.73	18.734	29390
6/14/2016	3:39 PM	18.73	18.76	18.73	18.76	17334
6/14/2016	3:40 PM	18.72	18.73	18.71	18.73	21840
6/14/2016	3:41 PM	18.73	18.73	18.7059	18.72	6300
6/14/2016	3:42 PM	18.71	18.74	18.71	18.74	9702
6/14/2016	3:43 PM	18.7299	18.75	18.72	18.72	11726
6/14/2016	3:44 PM	18.6995	18.73	18.685	18.73	18902
6/14/2016	3:45 PM	18.71	18.71	18.66	18.7	144862
6/14/2016	3:46 PM	18.74	18.75	18.72	18.72	36863
6/14/2016	3:47 PM	18.76	18.77	18.74	18.74	34057
6/14/2016	3:48 PM	18.745	18.76	18.7301	18.76	38120
6/14/2016	3:49 PM	18.771	18.78	18.745	18.745	20342
6/14/2016	3:50 PM	18.75	18.78	18.75	18.78	17150
6/14/2016	3:51 PM	18.74	18.75	18.7305	18.75	9800
6/14/2016	3:52 PM	18.77	18.775	18.7331	18.7331	13379
6/14/2016	3:53 PM	18.74	18.76	18.74	18.76	8241
6/14/2016	3:54 PM	18.74	18.7538	18.74	18.75	12865
6/14/2016	3:55 PM	18.725	18.74	18.72	18.7338	5818
6/14/2016	3:56 PM	18.7175	18.7278	18.71	18.7278	18945
6/14/2016	3:57 PM	18.71	18.72	18.7	18.71	57736
6/14/2016	3:58 PM	18.69	18.72	18.69	18.71	51209
6/14/2016	3:59 PM	18.693	18.7	18.69	18.7	14017
6/14/2016	4:00 PM	18.68	18.7	18.6725	18.69	66459
6/15/2016	9:31 AM	18.5538	18.57	18.55	18.55	46831
6/15/2016	9:32 AM	18.54	18.5707	18.5328	18.56	23750
6/15/2016	9:33 AM	18.57	18.59	18.531	18.531	46890
6/15/2016	9:34 AM	18.6261	18.64	18.591	18.6	45940
6/15/2016	9:35 AM	18.63	18.64	18.6101	18.6301	14971
6/15/2016	9:36 AM	18.64	18.64	18.608	18.63	9567
6/15/2016	9:37 AM	18.6	18.64	18.6	18.63	17000
6/15/2016	9:38 AM	18.61	18.629	18.59	18.6	25515
6/15/2016	9:39 AM	18.581	18.63	18.58	18.62	26828
6/15/2016	9:40 AM	18.561	18.59	18.56	18.5837	33913
6/15/2016	9:41 AM	18.55	18.57	18.55	18.56	108715
6/15/2016	9:42 AM	18.531	18.55	18.52	18.54	76158
6/15/2016	9:43 AM	18.5735	18.5735	18.53	18.53	12830
6/15/2016	9:44 AM	18.581	18.6001	18.57	18.5743	21300
6/15/2016	9:45 AM	18.57	18.59	18.57	18.59	32716
6/15/2016	9:46 AM	18.58	18.585	18.57	18.57	11570
6/15/2016	9:47 AM	18.57	18.5999	18.56	18.58	32949
6/15/2016	9:48 AM	18.54	18.55	18.54	18.5401	4320
6/15/2016	9:49 AM	18.56	18.56	18.54	18.54	16200
6/15/2016	9:50 AM	18.5738	18.59	18.56	18.57	15945
6/15/2016	9:51 AM	18.54	18.56	18.53	18.56	20080
6/15/2016	9:52 AM	18.56	18.56	18.538	18.54	7135
6/15/2016	9:53 AM	18.56	18.561	18.53	18.53	17276
6/15/2016	9:54 AM	18.58	18.58	18.548	18.548	13580
6/15/2016	9:55 AM	18.6	18.61	18.57	18.57	25308
6/15/2016	9:56 AM	18.61	18.62	18.6	18.6	34940
6/15/2016	9:57 AM	18.593	18.62	18.59	18.62	35374
6/15/2016	9:58 AM	18.6095	18.61	18.59	18.61	3200
6/15/2016	9:59 AM	18.6144	18.6144	18.61	18.61	6127
6/15/2016	10:00 AM	18.61	18.61	18.59	18.6	10814
6/15/2016	10:01 AM	18.58	18.6	18.58	18.59	12501
6/15/2016	10:02 AM	18.56	18.5762	18.54	18.57	27337
6/15/2016	10:03 AM	18.56	18.56	18.5439	18.55	13178
6/15/2016	10:04 AM	18.57	18.57	18.54	18.56	3925
6/15/2016	10:05 AM	18.55	18.5743	18.55	18.5743	5171
6/15/2016	10:06 AM	18.53	18.56	18.53	18.56	20168
6/15/2016	10:07 AM	18.5337	18.5337	18.52	18.52	7898
6/15/2016	10:08 AM	18.55	18.55	18.5301	18.5438	32216
6/15/2016	10:09 AM	18.57	18.58	18.55	18.55	45336
6/15/2016	10:10 AM	18.55	18.563	18.545	18.563	41503
6/15/2016	10:11 AM	18.57	18.572	18.55	18.55	6528
6/15/2016	10:12 AM	18.5674	18.5701	18.56	18.5699	2600
6/15/2016	10:13 AM	18.56	18.583	18.56	18.58	37216
6/15/2016	10:14 AM	18.56	18.57	18.5525	18.5697	7150
6/15/2016	10:15 AM	18.55	18.58	18.55	18.56	14920
6/15/2016	10:16 AM	18.5801	18.5801	18.56	18.56	43316
6/15/2016	10:17 AM	18.5801	18.5892	18.58	18.5892	3638
6/15/2016	10:18 AM	18.5941	18.6	18.58	18.59	2428
6/15/2016	10:19 AM	18.62	18.62	18.6	18.6	3900
6/15/2016	10:20 AM	18.603	18.62	18.603	18.61	7501
6/15/2016	10:21 AM	18.6399	18.6399	18.611	18.615	8672
6/15/2016	10:22 AM	18.616	18.64	18.61	18.64	4701
6/15/2016	10:23 AM	18.61	18.6199	18.61	18.6199	3500
6/15/2016	10:24 AM	18.66	18.66	18.64	18.64	10104
6/15/2016	10:25 AM	18.6701	18.68	18.6556	18.6556	37100
6/15/2016	10:26 AM	18.68	18.69	18.67	18.677	25874
6/15/2016	10:27 AM	18.6762	18.69	18.66	18.69	54239
6/15/2016	10:28 AM	18.699	18.6999	18.68	18.68	8576
6/15/2016	10:29 AM	18.6899	18.7	18.6899	18.7	4700
6/15/2016	10:30 AM	18.66	18.68	18.66	18.68	31765
6/15/2016	10:31 AM	18.6402	18.665	18.64	18.6507	19115
6/15/2016	10:32 AM	18.66	18.67	18.635	18.65	22646
6/15/2016	10:33 AM	18.68	18.68	18.65	18.66	13376
6/15/2016	10:34 AM	18.65	18.67	18.65	18.67	17701
6/15/2016	10:35 AM	18.63	18.65	18.63	18.64	17467
6/15/2016	10:36 AM	18.6201	18.63	18.62	18.621	10225
6/15/2016	10:37 AM	18.62	18.63	18.62	18.63	5743
6/15/2016	10:38 AM	18.6244	18.6244	18.6	18.62	26159
6/15/2016	10:39 AM	18.63	18.63	18.62	18.62	6633
6/15/2016	10:40 AM	18.61	18.622	18.61	18.622	3600
6/15/2016	10:41 AM	18.64	18.64	18.6099	18.61	12700
6/15/2016	10:42 AM	18.65	18.6536	18.63	18.63	6400
6/15/2016	10:43 AM	18.63	18.63	18.63	18.63	1401
6/15/2016	10:44 AM	18.61	18.63	18.61	18.63	8902
6/15/2016	10:45 AM	18.602	18.61	18.6	18.61	3392
6/15/2016	10:46 AM	18.61	18.62	18.6	18.61	11560
6/15/2016	10:47 AM	18.6	18.61	18.6	18.61	4600
6/15/2016	10:48 AM	18.59	18.6	18.59	18.59	7500
6/15/2016	10:49 AM	18.59	18.59	18.58	18.59	3900
6/15/2016	10:50 AM	18.59	18.59	18.58	18.58	19401
6/15/2016	10:51 AM	18.57	18.59	18.57	18.59	15201
6/15/2016	10:52 AM	18.57	18.57	18.55	18.57	50159
6/15/2016	10:53 AM	18.57	18.58	18.57	18.58	11763
6/15/2016	10:54 AM	18.57	18.59	18.5689	18.57	27792
6/15/2016	10:56 AM	18.57	18.58	18.567	18.58	7729
6/15/2016	10:57 AM	18.56	18.57	18.56	18.57	1831
6/15/2016	10:58 AM	18.581	18.581	18.57	18.57	9224
6/15/2016	10:59 AM	18.59	18.59	18.584	18.584	399
6/15/2016	11:00 AM	18.59	18.59	18.58	18.58	6400
6/15/2016	11:01 AM	18.59	18.6	18.5789	18.6	6100
6/15/2016	11:02 AM	18.57	18.59	18.57	18.59	11623
6/15/2016	11:03 AM	18.56	18.57	18.56	18.57	3149
6/15/2016	11:04 AM	18.57	18.57	18.57	18.57	11524
6/15/2016	11:05 AM	18.57	18.58	18.56	18.57	11350
6/15/2016	11:06 AM	18.57	18.57	18.565	18.57	6195
6/15/2016	11:07 AM	18.57	18.58	18.56	18.5601	13346
6/15/2016	11:08 AM	18.56	18.56	18.56	18.56	1200
6/15/2016	11:09 AM	18.55	18.556	18.5401	18.55	15325
6/15/2016	11:10 AM	18.57	18.57	18.5437	18.5437	2874
6/15/2016	11:11 AM	18.56	18.5667	18.555	18.5601	9798
6/15/2016	11:12 AM	18.54	18.5599	18.54	18.5599	11634
6/15/2016	11:13 AM	18.55	18.55	18.54	18.54	10328
6/15/2016	11:14 AM	18.56	18.56	18.55	18.55	5200
6/15/2016	11:15 AM	18.575	18.575	18.56	18.56	10072
6/15/2016	11:16 AM	18.6	18.6	18.58	18.58	8172
6/15/2016	11:17 AM	18.5946	18.61	18.5946	18.6	11124
6/15/2016	11:18 AM	18.6025	18.6025	18.59	18.59	4610
6/15/2016	11:19 AM	18.6038	18.62	18.6038	18.61	5537
6/15/2016	11:20 AM	18.6	18.6	18.6	18.6	248
6/15/2016	11:21 AM	18.615	18.62	18.6	18.6	2500
6/15/2016	11:22 AM	18.61	18.61	18.61	18.61	1524
6/15/2016	11:23 AM	18.62	18.626	18.62	18.626	3941
6/15/2016	11:24 AM	18.63	18.63	18.63	18.63	324
6/15/2016	11:25 AM	18.64	18.64	18.63	18.63	10691
6/15/2016	11:26 AM	18.66	18.67	18.635	18.635	30282
6/15/2016	11:27 AM	18.67	18.67	18.66	18.66	9174
6/15/2016	11:28 AM	18.68	18.68	18.669	18.67	49643
6/15/2016	11:29 AM	18.69	18.7	18.68	18.68	15236
6/15/2016	11:30 AM	18.74	18.74	18.69	18.69	60235
6/15/2016	11:31 AM	18.74	18.75	18.7139	18.75	12307
6/15/2016	11:32 AM	18.73	18.75	18.73	18.74	15798
6/15/2016	11:33 AM	18.72	18.73	18.72	18.7299	2990
6/15/2016	11:34 AM	18.73	18.73	18.715	18.715	27420
6/15/2016	11:35 AM	18.72	18.735	18.72	18.73	24472
6/15/2016	11:36 AM	18.72	18.73	18.72	18.73	8748
6/15/2016	11:37 AM	18.68	18.7105	18.68	18.7105	10901
6/15/2016	11:38 AM	18.6628	18.68	18.6601	18.68	13996
6/15/2016	11:39 AM	18.68	18.68	18.66	18.67	3272
6/15/2016	11:41 AM	18.67	18.69	18.67	18.69	2948
6/15/2016	11:42 AM	18.67	18.68	18.66	18.68	39258
6/15/2016	11:43 AM	18.66	18.66	18.65	18.66	14479
6/15/2016	11:44 AM	18.67	18.6739	18.66	18.67	11367
6/15/2016	11:45 AM	18.66	18.67	18.66	18.67	21724
6/15/2016	11:46 AM	18.68	18.69	18.67	18.67	14372
6/15/2016	11:47 AM	18.67	18.67	18.66	18.67	6544
6/15/2016	11:48 AM	18.65	18.67	18.65	18.67	3855
6/15/2016	11:49 AM	18.65	18.66	18.65	18.65	2548
6/15/2016	11:50 AM	18.65	18.67	18.65	18.66	3824
6/15/2016	11:51 AM	18.64	18.65	18.64	18.64	1400
6/15/2016	11:52 AM	18.64	18.64	18.63	18.63	2700
6/15/2016	11:53 AM	18.63	18.63	18.625	18.625	1724
6/15/2016	11:54 AM	18.64	18.64	18.63	18.63	5822
6/15/2016	11:55 AM	18.6201	18.6274	18.6201	18.6274	5500
6/15/2016	11:56 AM	18.62	18.6301	18.62	18.63	3575
6/15/2016	11:57 AM	18.62	18.62	18.62	18.62	7321
6/15/2016	11:58 AM	18.6199	18.6199	18.6	18.61	7505
6/15/2016	11:59 AM	18.61	18.61	18.6	18.61	12139
6/15/2016	12:00 PM	18.6099	18.62	18.6099	18.61	10048
6/15/2016	12:01 PM	18.61	18.614	18.61	18.61	2256
6/15/2016	12:02 PM	18.6	18.615	18.6	18.61	2324
6/15/2016	12:03 PM	18.6175	18.6175	18.6	18.6035	25327
6/15/2016	12:04 PM	18.64	18.64	18.62	18.62	25878
6/15/2016	12:05 PM	18.6399	18.64	18.63	18.64	6806
6/15/2016	12:06 PM	18.6435	18.6435	18.64	18.64	1084
6/15/2016	12:07 PM	18.63	18.64	18.63	18.64	2024
6/15/2016	12:08 PM	18.65	18.66	18.65	18.65	6976
6/15/2016	12:09 PM	18.66	18.66	18.64	18.64	14716
6/15/2016	12:10 PM	18.6699	18.67	18.66	18.66	3482
6/15/2016	12:11 PM	18.67	18.67	18.66	18.67	9004
6/15/2016	12:12 PM	18.66	18.676	18.66	18.676	2700
6/15/2016	12:13 PM	18.67	18.67	18.66	18.66	2242
6/15/2016	12:14 PM	18.67	18.67	18.67	18.67	900
6/15/2016	12:15 PM	18.665	18.671	18.66	18.67	5367
6/15/2016	12:16 PM	18.64	18.66	18.64	18.66	2447
6/15/2016	12:17 PM	18.6415	18.6415	18.64	18.64	3354
6/15/2016	12:18 PM	18.65	18.65	18.64	18.64	21019
6/15/2016	12:19 PM	18.6562	18.66	18.65	18.65	6407
6/15/2016	12:20 PM	18.63	18.66	18.63	18.65	36834
6/15/2016	12:21 PM	18.62	18.62	18.612	18.62	13459
6/15/2016	12:22 PM	18.61	18.6101	18.6089	18.61	2841
6/15/2016	12:23 PM	18.617	18.617	18.617	18.617	1000
6/15/2016	12:24 PM	18.62	18.62	18.61	18.61	38235
6/15/2016	12:25 PM	18.6275	18.6275	18.62	18.62	6131
6/15/2016	12:26 PM	18.62	18.6301	18.62	18.6301	15498
6/15/2016	12:27 PM	18.616	18.616	18.6	18.61	824
6/15/2016	12:28 PM	18.63	18.63	18.6228	18.6228	4238
6/15/2016	12:29 PM	18.64	18.64	18.63	18.63	948
6/15/2016	12:30 PM	18.63	18.6399	18.63	18.63	4600
6/15/2016	12:31 PM	18.64	18.65	18.63	18.63	12234
6/15/2016	12:32 PM	18.61	18.63	18.61	18.63	19995
6/15/2016	12:33 PM	18.61	18.61	18.6	18.61	3298
6/15/2016	12:34 PM	18.62	18.634	18.62	18.62	5143
6/15/2016	12:35 PM	18.62	18.62	18.62	18.62	14400
6/15/2016	12:36 PM	18.63	18.63	18.62	18.62	1724
6/15/2016	12:37 PM	18.63	18.63	18.63	18.63	4300
6/15/2016	12:38 PM	18.64	18.64	18.63	18.63	3248
6/15/2016	12:39 PM	18.64	18.65	18.64	18.65	9698
6/15/2016	12:40 PM	18.63	18.65	18.63	18.65	11896
6/15/2016	12:41 PM	18.62	18.63	18.62	18.63	6658
6/15/2016	12:42 PM	18.63	18.63	18.63	18.63	1024
6/15/2016	12:43 PM	18.63	18.631	18.63	18.631	300
6/15/2016	12:44 PM	18.63	18.63	18.63	18.63	2024
6/15/2016	12:45 PM	18.62	18.64	18.62	18.6399	3024
6/15/2016	12:46 PM	18.624	18.624	18.62	18.62	800
6/15/2016	12:47 PM	18.625	18.63	18.625	18.63	2740
6/15/2016	12:48 PM	18.615	18.6229	18.615	18.62	15898
6/15/2016	12:49 PM	18.64	18.6409	18.61	18.615	23403
6/15/2016	12:50 PM	18.636	18.64	18.63	18.64	10176
6/15/2016	12:51 PM	18.6439	18.6475	18.64	18.64	4948
6/15/2016	12:52 PM	18.66	18.66	18.65	18.65	1532
6/15/2016	12:53 PM	18.6534	18.6534	18.65	18.65	2536
6/15/2016	12:54 PM	18.66	18.66	18.66	18.66	500
6/15/2016	12:55 PM	18.67	18.67	18.67	18.67	7295
6/15/2016	12:56 PM	18.66	18.6715	18.66	18.67	12088
6/15/2016	12:57 PM	18.66	18.662	18.66	18.662	550
6/15/2016	12:58 PM	18.68	18.68	18.67	18.67	8644
6/15/2016	12:59 PM	18.6829	18.7	18.68	18.69	16689
6/15/2016	1:00 PM	18.7	18.7	18.69	18.69	2387
6/15/2016	1:01 PM	18.68	18.7	18.68	18.7	2472
6/15/2016	1:02 PM	18.67	18.68	18.67	18.68	1393
6/15/2016	1:03 PM	18.67	18.67	18.67	18.67	2624
6/15/2016	1:04 PM	18.68	18.68	18.67	18.67	399
6/15/2016	1:05 PM	18.68	18.68	18.68	18.68	2524
6/15/2016	1:06 PM	18.7	18.7	18.6837	18.6837	17463
6/15/2016	1:07 PM	18.6987	18.7	18.69	18.69	1443
6/15/2016	1:08 PM	18.69	18.6941	18.69	18.6941	871
6/15/2016	1:09 PM	18.6804	18.69	18.68	18.69	9593
6/15/2016	1:10 PM	18.69	18.69	18.68	18.68	35813
6/15/2016	1:11 PM	18.689	18.689	18.6889	18.6889	5291
6/15/2016	1:12 PM	18.6726	18.69	18.6726	18.69	8572
6/15/2016	1:13 PM	18.67	18.673	18.67	18.67	2778
6/15/2016	1:14 PM	18.6699	18.67	18.66	18.67	9623
6/15/2016	1:15 PM	18.68	18.68	18.6727	18.6727	5860
6/15/2016	1:16 PM	18.68	18.6826	18.68	18.68	1549
6/15/2016	1:17 PM	18.67	18.69	18.67	18.69	4765
6/15/2016	1:18 PM	18.68	18.68	18.68	18.68	16248
6/15/2016	1:19 PM	18.68	18.69	18.68	18.68	9084
6/15/2016	1:20 PM	18.68	18.685	18.68	18.68	5296
6/15/2016	1:21 PM	18.67	18.68	18.67	18.68	324
6/15/2016	1:22 PM	18.68	18.68	18.67	18.67	2848
6/15/2016	1:23 PM	18.6837	18.6837	18.67	18.68	7948
6/15/2016	1:24 PM	18.69	18.69	18.68	18.68	3721
6/15/2016	1:25 PM	18.67	18.68	18.67	18.68	3048
6/15/2016	1:27 PM	18.64	18.67	18.64	18.67	5729
6/15/2016	1:28 PM	18.6337	18.64	18.63	18.64	9200
6/15/2016	1:29 PM	18.64	18.64	18.64	18.64	1109
6/15/2016	1:30 PM	18.63	18.65	18.63	18.64	4724
6/15/2016	1:31 PM	18.62	18.63	18.61	18.63	6914
6/15/2016	1:32 PM	18.63	18.63	18.62	18.62	724
6/15/2016	1:33 PM	18.63	18.63	18.63	18.63	300
6/15/2016	1:34 PM	18.6374	18.6374	18.62	18.63	6389
6/15/2016	1:35 PM	18.64	18.64	18.62	18.63	6462
6/15/2016	1:36 PM	18.64	18.64	18.64	18.64	1100
6/15/2016	1:38 PM	18.65	18.65	18.65	18.65	712
6/15/2016	1:39 PM	18.64	18.65	18.64	18.65	2974
6/15/2016	1:40 PM	18.62	18.63	18.62	18.63	11914
6/15/2016	1:41 PM	18.63	18.63	18.6101	18.6101	4509
6/15/2016	1:42 PM	18.64	18.64	18.63	18.63	13124
6/15/2016	1:43 PM	18.61	18.64	18.61	18.64	8106
6/15/2016	1:44 PM	18.5992	18.61	18.597	18.61	7436
6/15/2016	1:45 PM	18.59	18.5963	18.59	18.59	17621
6/15/2016	1:46 PM	18.61	18.61	18.59	18.59	2979
6/15/2016	1:47 PM	18.591	18.6	18.591	18.6	900
6/15/2016	1:48 PM	18.61	18.61	18.5937	18.61	3672
6/15/2016	1:49 PM	18.6001	18.61	18.6	18.61	5155
6/15/2016	1:50 PM	18.59	18.6	18.59	18.6	3262
6/15/2016	1:51 PM	18.59	18.5975	18.59	18.5975	18740
6/15/2016	1:52 PM	18.59	18.6	18.59	18.59	10344
6/15/2016	1:53 PM	18.6	18.6	18.6	18.6	1363
6/15/2016	1:54 PM	18.6	18.61	18.6	18.605	3824
6/15/2016	1:55 PM	18.605	18.61	18.6	18.6	3048
6/15/2016	1:56 PM	18.6	18.6	18.5923	18.6	3608
6/15/2016	1:57 PM	18.61	18.61	18.596	18.6	4230
6/15/2016	1:58 PM	18.6	18.61	18.595	18.6001	10265
6/15/2016	1:59 PM	18.6	18.6	18.58	18.6	25581
6/15/2016	2:00 PM	18.51	18.6	18.46	18.59	96172
6/15/2016	2:01 PM	18.54	18.56	18.46	18.5	74250
6/15/2016	2:02 PM	18.5	18.54	18.49	18.49	30542
6/15/2016	2:03 PM	18.55	18.56	18.5	18.5	5795
6/15/2016	2:04 PM	18.58	18.6174	18.56	18.59	68960
6/15/2016	2:05 PM	18.55	18.61	18.54	18.58	101611
6/15/2016	2:06 PM	18.54	18.56	18.4932	18.54	69789
6/15/2016	2:07 PM	18.57	18.6	18.53	18.54	58464
6/15/2016	2:08 PM	18.59	18.6	18.56	18.57	31371
6/15/2016	2:09 PM	18.56	18.59	18.55	18.59	32844
6/15/2016	2:10 PM	18.62	18.65	18.5599	18.5699	139005
6/15/2016	2:11 PM	18.59	18.62	18.58	18.62	74178
6/15/2016	2:12 PM	18.63	18.63	18.59	18.6	17736
6/15/2016	2:13 PM	18.66	18.67	18.6	18.63	42012
6/15/2016	2:14 PM	18.65	18.67	18.64	18.6599	50018
6/15/2016	2:15 PM	18.64	18.66	18.63	18.65	46351
6/15/2016	2:16 PM	18.6	18.65	18.6	18.64	37820
6/15/2016	2:17 PM	18.6	18.6	18.58	18.5938	31084
6/15/2016	2:18 PM	18.58	18.61	18.575	18.6	29477
6/15/2016	2:19 PM	18.59	18.629	18.59	18.59	18503
6/15/2016	2:20 PM	18.6	18.61	18.575	18.58	27637
6/15/2016	2:21 PM	18.6301	18.65	18.6	18.6	30613
6/15/2016	2:22 PM	18.63	18.64	18.62	18.64	11896
6/15/2016	2:23 PM	18.61	18.64	18.59	18.6399	21646
6/15/2016	2:24 PM	18.61	18.6225	18.61	18.62	9048
6/15/2016	2:25 PM	18.6	18.63	18.6	18.62	6540
6/15/2016	2:26 PM	18.6135	18.63	18.6064	18.6064	6693
6/15/2016	2:27 PM	18.62	18.63	18.595	18.619	23151
6/15/2016	2:28 PM	18.63	18.63	18.62	18.62	14199
6/15/2016	2:29 PM	18.64	18.65	18.615	18.62	7901
6/15/2016	2:30 PM	18.68	18.68	18.64	18.64	11512
6/15/2016	2:31 PM	18.67	18.73	18.6664	18.68	84561
6/15/2016	2:32 PM	18.645	18.68	18.645	18.67	16864
6/15/2016	2:33 PM	18.65	18.65	18.635	18.65	36887
6/15/2016	2:34 PM	18.61	18.65	18.61	18.65	23748
6/15/2016	2:35 PM	18.62	18.62	18.6	18.61	18889
6/15/2016	2:36 PM	18.605	18.628	18.59	18.62	11791
6/15/2016	2:37 PM	18.62	18.63	18.6	18.6	34932
6/15/2016	2:38 PM	18.61	18.6205	18.61	18.62	6148
6/15/2016	2:39 PM	18.64	18.64	18.61	18.61	3296
6/15/2016	2:40 PM	18.63	18.6401	18.63	18.64	14253
6/15/2016	2:41 PM	18.61	18.64	18.601	18.64	83766
6/15/2016	2:42 PM	18.62	18.62	18.58	18.61	28589
6/15/2016	2:43 PM	18.61	18.62	18.61	18.62	5614
6/15/2016	2:44 PM	18.62	18.62	18.61	18.61	24229
6/15/2016	2:45 PM	18.58	18.61	18.58	18.61	33774
6/15/2016	2:46 PM	18.59	18.6	18.5861	18.59	14932
6/15/2016	2:47 PM	18.52	18.59	18.52	18.59	100870
6/15/2016	2:48 PM	18.5438	18.545	18.52	18.52	18344
6/15/2016	2:49 PM	18.56	18.5658	18.55	18.55	15940
6/15/2016	2:50 PM	18.56	18.5601	18.54	18.56	12144
6/15/2016	2:51 PM	18.56	18.5784	18.56	18.57	5427
6/15/2016	2:52 PM	18.57	18.58	18.57	18.57	7957
6/15/2016	2:53 PM	18.62	18.62	18.5799	18.58	82231
6/15/2016	2:54 PM	18.62	18.628	18.6099	18.628	45424
6/15/2016	2:55 PM	18.62	18.6299	18.6168	18.6189	23948
6/15/2016	2:56 PM	18.605	18.62	18.59	18.62	25931
6/15/2016	2:57 PM	18.6	18.6	18.6	18.6	2348
6/15/2016	2:58 PM	18.58	18.595	18.58	18.59	6144
6/15/2016	2:59 PM	18.58	18.58	18.575	18.58	4696
6/15/2016	3:00 PM	18.58	18.6	18.57	18.59	27188
6/15/2016	3:01 PM	18.58	18.59	18.58	18.5807	5204
6/15/2016	3:02 PM	18.58	18.585	18.57	18.58	8353
6/15/2016	3:03 PM	18.59	18.59	18.58	18.59	8467
6/15/2016	3:04 PM	18.59	18.5999	18.58	18.5999	6672
6/15/2016	3:05 PM	18.59	18.6	18.58	18.59	1954
6/15/2016	3:06 PM	18.58	18.59	18.5775	18.59	6866
6/15/2016	3:07 PM	18.58	18.58	18.58	18.58	1673
6/15/2016	3:08 PM	18.569	18.575	18.5505	18.5705	37171
6/15/2016	3:09 PM	18.575	18.59	18.57	18.57	4649
6/15/2016	3:10 PM	18.59	18.59	18.58	18.58	700
6/15/2016	3:11 PM	18.605	18.605	18.585	18.59	25047
6/15/2016	3:12 PM	18.61	18.62	18.61	18.61	8018
6/15/2016	3:13 PM	18.6	18.6199	18.59	18.6199	18441
6/15/2016	3:14 PM	18.61	18.62	18.6	18.61	15708
6/15/2016	3:15 PM	18.59	18.6	18.58	18.6	11021
6/15/2016	3:16 PM	18.64	18.65	18.59	18.59	21170
6/15/2016	3:17 PM	18.65	18.66	18.64	18.65	36220
6/15/2016	3:18 PM	18.6299	18.651	18.6299	18.651	12013
6/15/2016	3:19 PM	18.62	18.62	18.61	18.62	6403
6/15/2016	3:20 PM	18.61	18.62	18.61	18.62	2946
6/15/2016	3:21 PM	18.6099	18.61	18.6	18.61	15458
6/15/2016	3:22 PM	18.58	18.59	18.58	18.59	5116
6/15/2016	3:23 PM	18.57	18.59	18.57	18.58	32605
6/15/2016	3:24 PM	18.5532	18.57	18.5532	18.5611	9591
6/15/2016	3:25 PM	18.563	18.5675	18.55	18.55	45407
6/15/2016	3:26 PM	18.579	18.58	18.5601	18.5601	14208
6/15/2016	3:27 PM	18.57	18.5762	18.57	18.5762	2400
6/15/2016	3:28 PM	18.5825	18.585	18.5708	18.5708	2375
6/15/2016	3:29 PM	18.6	18.6	18.59	18.59	6446
6/15/2016	3:30 PM	18.59	18.61	18.59	18.61	23046
6/15/2016	3:31 PM	18.6	18.61	18.59	18.59	22295
6/15/2016	3:32 PM	18.58	18.5993	18.57	18.5993	22314
6/15/2016	3:33 PM	18.6	18.6001	18.585	18.59	25623
6/15/2016	3:34 PM	18.61	18.6237	18.597	18.597	61865
6/15/2016	3:35 PM	18.625	18.63	18.61	18.61	24984
6/15/2016	3:36 PM	18.64	18.65	18.62	18.63	30965
6/15/2016	3:37 PM	18.65	18.67	18.65	18.65	15875
6/15/2016	3:38 PM	18.7	18.7	18.65	18.65	31001
6/15/2016	3:39 PM	18.715	18.725	18.709	18.71	14392
6/15/2016	3:40 PM	18.75	18.7501	18.71	18.71	34583
6/15/2016	3:41 PM	18.74	18.77	18.73	18.76	49861
6/15/2016	3:42 PM	18.74	18.7599	18.73	18.74	26456
6/15/2016	3:43 PM	18.74	18.75	18.73	18.74	10012
6/15/2016	3:44 PM	18.7599	18.7699	18.73	18.73	20059
6/15/2016	3:45 PM	18.83	18.83	18.765	18.77	64006
6/15/2016	3:46 PM	18.84	18.8574	18.8225	18.83	53299
6/15/2016	3:47 PM	18.859	18.87	18.83	18.84	56183
6/15/2016	3:48 PM	18.84	18.8568	18.83	18.855	15803
6/15/2016	3:49 PM	18.82	18.85	18.81	18.835	30528
6/15/2016	3:50 PM	18.85	18.85	18.815	18.825	18512
6/15/2016	3:51 PM	18.8899	18.909	18.85	18.86	68734
6/15/2016	3:52 PM	18.911	18.92	18.88	18.8899	39756
6/15/2016	3:53 PM	18.91	18.93	18.89	18.925	40974
6/15/2016	3:54 PM	18.92	18.93	18.9	18.91	23728
6/15/2016	3:55 PM	18.93	18.949	18.913	18.913	64719
6/15/2016	3:56 PM	18.92	18.9374	18.9	18.93	47916
6/15/2016	3:57 PM	18.86	18.92	18.86	18.91	94844
6/15/2016	3:58 PM	18.92	18.92	18.85	18.86	66722
6/15/2016	3:59 PM	18.91	18.92	18.9001	18.92	22484
6/15/2016	4:00 PM	18.84	18.9	18.84	18.9	139958
6/16/2016	9:31 AM	19.1	19.15	19.1	19.15	35327
6/16/2016	9:32 AM	19.1324	19.14	19.0957	19.0988	37950
6/16/2016	9:33 AM	19.13	19.14	19.11	19.135	41950
6/16/2016	9:34 AM	19.13	19.16	19.12	19.15	42091
6/16/2016	9:35 AM	19.17	19.17	19.13	19.13	38229
6/16/2016	9:36 AM	19.19	19.19	19.1613	19.169	66603
6/16/2016	9:37 AM	19.2272	19.23	19.19	19.19	76584
6/16/2016	9:38 AM	19.23	19.24	19.21	19.22	107773
6/16/2016	9:39 AM	19.24	19.25	19.22	19.23	99712
6/16/2016	9:40 AM	19.2565	19.2565	19.2238	19.24	50036
6/16/2016	9:41 AM	19.27	19.29	19.25	19.255	95807
6/16/2016	9:42 AM	19.25	19.27	19.23	19.2601	53342
6/16/2016	9:43 AM	19.25	19.26	19.23	19.2528	13500
6/16/2016	9:44 AM	19.2303	19.2565	19.23	19.25	7491
6/16/2016	9:45 AM	19.25	19.25	19.23	19.2335	54044
6/16/2016	9:46 AM	19.28	19.28	19.26	19.26	42854
6/16/2016	9:47 AM	19.3	19.3099	19.2785	19.28	32317
6/16/2016	9:48 AM	19.275	19.3099	19.275	19.3099	3300
6/16/2016	9:49 AM	19.26	19.29	19.26	19.29	26139
6/16/2016	9:50 AM	19.2499	19.26	19.24	19.26	49900
6/16/2016	9:51 AM	19.277	19.277	19.24	19.24	33073
6/16/2016	9:52 AM	19.28	19.2837	19.27	19.28	15045
6/16/2016	9:53 AM	19.283	19.283	19.27	19.2701	46661
6/16/2016	9:54 AM	19.295	19.3	19.28	19.28	11218
6/16/2016	9:55 AM	19.2995	19.3	19.29	19.2999	24593
6/16/2016	9:56 AM	19.324	19.34	19.3	19.3	28507
6/16/2016	9:57 AM	19.31	19.34	19.31	19.33	37348
6/16/2016	9:58 AM	19.3528	19.3528	19.32	19.32	39390
6/16/2016	9:59 AM	19.35	19.3507	19.3338	19.3507	10317
6/16/2016	10:00 AM	19.346	19.35	19.34	19.34	7095
6/16/2016	10:01 AM	19.37	19.38	19.3481	19.3481	35179
6/16/2016	10:02 AM	19.3599	19.38	19.34	19.38	26243
6/16/2016	10:03 AM	19.4	19.4	19.354	19.354	42173
6/16/2016	10:04 AM	19.375	19.3933	19.36	19.39	30853
6/16/2016	10:05 AM	19.37	19.39	19.36	19.389	26550
6/16/2016	10:06 AM	19.379	19.38	19.3601	19.37	26022
6/16/2016	10:07 AM	19.37	19.3908	19.37	19.38	18033
6/16/2016	10:08 AM	19.35	19.37	19.34	19.37	47993
6/16/2016	10:09 AM	19.34	19.3562	19.331	19.3562	36127
6/16/2016	10:10 AM	19.3301	19.349	19.3201	19.34	55205
6/16/2016	10:11 AM	19.3599	19.3599	19.33	19.3301	21410
6/16/2016	10:12 AM	19.34	19.36	19.34	19.36	6750
6/16/2016	10:13 AM	19.33	19.35	19.31	19.35	50959
6/16/2016	10:14 AM	19.31	19.325	19.3	19.325	54297
6/16/2016	10:15 AM	19.3	19.3184	19.29	19.31	25998
6/16/2016	10:16 AM	19.32	19.32	19.291	19.291	21600
6/16/2016	10:17 AM	19.35	19.35	19.32	19.32	10527
6/16/2016	10:18 AM	19.35	19.3545	19.3419	19.35	7090
6/16/2016	10:19 AM	19.34	19.35	19.33	19.3467	18900
6/16/2016	10:20 AM	19.35	19.35	19.335	19.3399	25900
6/16/2016	10:21 AM	19.3463	19.3695	19.34	19.36	16572
6/16/2016	10:22 AM	19.373	19.38	19.34	19.35	24576
6/16/2016	10:23 AM	19.439	19.439	19.37	19.38	60361
6/16/2016	10:24 AM	19.438	19.44	19.42	19.42	7967
6/16/2016	10:25 AM	19.43	19.44	19.42	19.44	22246
6/16/2016	10:26 AM	19.4399	19.44	19.42	19.4301	6967
6/16/2016	10:27 AM	19.424	19.4362	19.42	19.434	16167
6/16/2016	10:28 AM	19.3828	19.43	19.3762	19.43	63167
6/16/2016	10:29 AM	19.39	19.3961	19.38	19.39	6688
6/16/2016	10:30 AM	19.4	19.4	19.3823	19.39	9047
6/16/2016	10:31 AM	19.39	19.41	19.39	19.4	38811
6/16/2016	10:32 AM	19.41	19.41	19.38	19.38	11075
6/16/2016	10:33 AM	19.42	19.43	19.4099	19.413	8510
6/16/2016	10:34 AM	19.42	19.42	19.417	19.42	16606
6/16/2016	10:35 AM	19.4685	19.4685	19.424	19.424	63090
6/16/2016	10:36 AM	19.42	19.45	19.4128	19.45	36121
6/16/2016	10:37 AM	19.4712	19.4712	19.42	19.42	22856
6/16/2016	10:38 AM	19.4799	19.49	19.47	19.47	54661
6/16/2016	10:39 AM	19.48	19.49	19.47	19.47	6250
6/16/2016	10:40 AM	19.5	19.5	19.48	19.485	8020
6/16/2016	10:41 AM	19.46	19.5	19.46	19.5	12793
6/16/2016	10:42 AM	19.45	19.46	19.4399	19.46	31900
6/16/2016	10:43 AM	19.425	19.46	19.425	19.441	7250
6/16/2016	10:44 AM	19.44	19.44	19.4285	19.4399	16087
6/16/2016	10:45 AM	19.45	19.451	19.4371	19.444	10028
6/16/2016	10:46 AM	19.43	19.46	19.43	19.455	8515
6/16/2016	10:47 AM	19.43	19.4401	19.425	19.439	15431
6/16/2016	10:48 AM	19.4292	19.44	19.411	19.43	20400
6/16/2016	10:49 AM	19.44	19.44	19.4299	19.434	5140
6/16/2016	10:50 AM	19.45	19.45	19.4328	19.44	6550
6/16/2016	10:51 AM	19.47	19.48	19.45	19.4599	6417
6/16/2016	10:52 AM	19.48	19.49	19.46	19.46	20301
6/16/2016	10:53 AM	19.48	19.5	19.48	19.4899	29435
6/16/2016	10:54 AM	19.48	19.49	19.4701	19.4701	43775
6/16/2016	10:55 AM	19.45	19.4899	19.44	19.4899	19700
6/16/2016	10:56 AM	19.42	19.4401	19.42	19.44	37675
6/16/2016	10:57 AM	19.41	19.4201	19.4	19.42	28098
6/16/2016	10:58 AM	19.43	19.43	19.41	19.41	19328
6/16/2016	10:59 AM	19.42	19.4316	19.41	19.4316	7967
6/16/2016	11:00 AM	19.41	19.42	19.41	19.42	14406
6/16/2016	11:01 AM	19.397	19.4239	19.397	19.4037	16725
6/16/2016	11:02 AM	19.38	19.39	19.38	19.39	17465
6/16/2016	11:03 AM	19.41	19.41	19.38	19.38	12875
6/16/2016	11:04 AM	19.38	19.41	19.38	19.402	4205
6/16/2016	11:05 AM	19.37	19.38	19.36	19.37	4100
6/16/2016	11:06 AM	19.36	19.37	19.36	19.37	8700
6/16/2016	11:07 AM	19.39	19.39	19.36	19.36	17055
6/16/2016	11:08 AM	19.38	19.39	19.38	19.39	5200
6/16/2016	11:09 AM	19.3799	19.39	19.3725	19.3725	13200
6/16/2016	11:10 AM	19.38	19.38	19.36	19.36	18374
6/16/2016	11:11 AM	19.37	19.38	19.366	19.38	9818
6/16/2016	11:12 AM	19.35	19.37	19.35	19.37	17338
6/16/2016	11:13 AM	19.3492	19.356	19.34	19.35	17221
6/16/2016	11:14 AM	19.34	19.3499	19.335	19.34	18183
6/16/2016	11:15 AM	19.32	19.344	19.32	19.34	14992
6/16/2016	11:16 AM	19.35	19.35	19.32	19.33	33433
6/16/2016	11:17 AM	19.38	19.38	19.36	19.36	25499
6/16/2016	11:18 AM	19.38	19.39	19.37	19.3799	18969
6/16/2016	11:19 AM	19.3975	19.4	19.3899	19.3899	8219
6/16/2016	11:20 AM	19.3801	19.4099	19.38	19.4	6900
6/16/2016	11:21 AM	19.39	19.39	19.39	19.39	477
6/16/2016	11:22 AM	19.3711	19.38	19.36	19.38	19200
6/16/2016	11:23 AM	19.39	19.4	19.38	19.38	3100
6/16/2016	11:24 AM	19.37	19.39	19.37	19.39	5119
6/16/2016	11:25 AM	19.3436	19.36	19.34	19.36	16300
6/16/2016	11:26 AM	19.35	19.35	19.34	19.34	23059
6/16/2016	11:27 AM	19.2901	19.34	19.2901	19.34	46043
6/16/2016	11:28 AM	19.29	19.31	19.29	19.291	8222
6/16/2016	11:29 AM	19.23	19.285	19.22	19.285	47695
6/16/2016	11:30 AM	19.24	19.2501	19.23	19.24	49689
6/16/2016	11:31 AM	19.2136	19.25	19.19	19.24	51569
6/16/2016	11:32 AM	19.2259	19.23	19.22	19.22	30255
6/16/2016	11:33 AM	19.24	19.26	19.23	19.23	46264
6/16/2016	11:34 AM	19.26	19.27	19.24	19.24	24100
6/16/2016	11:35 AM	19.26	19.265	19.25	19.2639	36331
6/16/2016	11:36 AM	19.27	19.27	19.26	19.26	2070
6/16/2016	11:37 AM	19.28	19.28	19.27	19.27	5700
6/16/2016	11:38 AM	19.26	19.27	19.25	19.27	17600
6/16/2016	11:39 AM	19.27	19.27	19.25	19.255	4149
6/16/2016	11:40 AM	19.27	19.2774	19.26	19.2774	18087
6/16/2016	11:41 AM	19.29	19.29	19.26	19.27	7560
6/16/2016	11:42 AM	19.3	19.31	19.2861	19.29	26520
6/16/2016	11:43 AM	19.3003	19.31	19.2963	19.2963	14424
6/16/2016	11:44 AM	19.3099	19.3099	19.29	19.3	5900
6/16/2016	11:45 AM	19.33	19.33	19.31	19.31	34809
6/16/2016	11:46 AM	19.3362	19.34	19.32	19.322	6609
6/16/2016	11:47 AM	19.341	19.3499	19.34	19.3499	14100
6/16/2016	11:48 AM	19.34	19.3569	19.34	19.3462	10900
6/16/2016	11:49 AM	19.34	19.341	19.33	19.3301	16309
6/16/2016	11:50 AM	19.33	19.3499	19.32	19.3499	31537
6/16/2016	11:51 AM	19.345	19.345	19.33	19.33	6169
6/16/2016	11:52 AM	19.35	19.36	19.34	19.34	21646
6/16/2016	11:53 AM	19.34	19.36	19.34	19.36	11781
6/16/2016	11:54 AM	19.34	19.34	19.34	19.34	100
6/16/2016	11:55 AM	19.33	19.3337	19.33	19.33	28800
6/16/2016	11:56 AM	19.37	19.38	19.33	19.33	46944
6/16/2016	11:57 AM	19.38	19.39	19.3765	19.3765	10980
6/16/2016	11:58 AM	19.37	19.38	19.37	19.38	5209
6/16/2016	11:59 AM	19.3701	19.3701	19.37	19.37	2391
6/16/2016	12:00 PM	19.39	19.39	19.38	19.38	1123
6/16/2016	12:01 PM	19.41	19.41	19.38	19.38	11927
6/16/2016	12:02 PM	19.38	19.41	19.38	19.41	31950
6/16/2016	12:03 PM	19.38	19.39	19.37	19.39	7422
6/16/2016	12:04 PM	19.3799	19.39	19.3739	19.38	8480
6/16/2016	12:05 PM	19.35	19.37	19.35	19.37	10361
6/16/2016	12:06 PM	19.36	19.36	19.344	19.35	8931
6/16/2016	12:07 PM	19.36	19.36	19.3499	19.36	7800
6/16/2016	12:08 PM	19.37	19.37	19.36	19.3699	3650
6/16/2016	12:09 PM	19.35	19.3699	19.35	19.3699	25800
6/16/2016	12:10 PM	19.3401	19.35	19.3401	19.35	3900
6/16/2016	12:11 PM	19.34	19.35	19.34	19.34	9805
6/16/2016	12:12 PM	19.36	19.36	19.36	19.36	200
6/16/2016	12:13 PM	19.37	19.37	19.35	19.35	9059
6/16/2016	12:14 PM	19.37	19.38	19.36	19.37	9500
6/16/2016	12:15 PM	19.33	19.3601	19.33	19.3601	15672
6/16/2016	12:16 PM	19.33	19.34	19.3251	19.33	11908
6/16/2016	12:17 PM	19.27	19.33	19.27	19.33	19031
6/16/2016	12:18 PM	19.2637	19.27	19.26	19.264	8158
6/16/2016	12:19 PM	19.22	19.26	19.22	19.26	26163
6/16/2016	12:20 PM	19.19	19.224	19.1899	19.22	55143
6/16/2016	12:21 PM	19.18	19.2	19.18	19.19	5801
6/16/2016	12:22 PM	19.21	19.22	19.19	19.19	32885
6/16/2016	12:23 PM	19.1506	19.2099	19.15	19.2	55715
6/16/2016	12:24 PM	19.11	19.15	19.1	19.15	84932
6/16/2016	12:25 PM	19.09	19.1115	19.09	19.11	19206
6/16/2016	12:26 PM	19.09	19.12	19.08	19.086	59809
6/16/2016	12:27 PM	19.05	19.0937	19.05	19.09	23925
6/16/2016	12:28 PM	19.0799	19.08	19.04	19.04	39197
6/16/2016	12:29 PM	19.07	19.0875	19.0599	19.07	59051
6/16/2016	12:30 PM	19.08	19.09	19.06	19.061	20552
6/16/2016	12:31 PM	19.1	19.1	19.08	19.09	13959
6/16/2016	12:32 PM	19.11	19.11	19.0963	19.0999	15095
6/16/2016	12:33 PM	19.125	19.1275	19.115	19.1199	19944
6/16/2016	12:34 PM	19.13	19.13	19.12	19.12	4558
6/16/2016	12:35 PM	19.11	19.1361	19.1095	19.1361	19809
6/16/2016	12:36 PM	19.1	19.11	19.09	19.11	9644
6/16/2016	12:37 PM	19.109	19.109	19.09	19.1	9050
6/16/2016	12:38 PM	19.09	19.1199	19.09	19.11	11445
6/16/2016	12:39 PM	19.1	19.11	19.08	19.08	13562
6/16/2016	12:40 PM	19.015	19.0999	18.99	19.0999	79909
6/16/2016	12:41 PM	19.0235	19.04	19.0101	19.0101	23515
6/16/2016	12:42 PM	19.03	19.04	19.0025	19.01	34236
6/16/2016	12:43 PM	19.0001	19.03	19.0001	19.0299	43128
6/16/2016	12:44 PM	18.99	19.0131	18.99	19	42982
6/16/2016	12:45 PM	18.94	19	18.93	18.99	110360
6/16/2016	12:46 PM	18.96	18.9662	18.94	18.94	13049
6/16/2016	12:47 PM	18.95	18.96	18.9341	18.953	82938
6/16/2016	12:48 PM	19	19	18.9495	18.95	48323
6/16/2016	12:49 PM	18.98	19	18.975	18.998	17580
6/16/2016	12:50 PM	18.99	19	18.98	18.98	13558
6/16/2016	12:51 PM	19.02	19.02	18.9884	18.9884	8012
6/16/2016	12:52 PM	19.03	19.04	19.01	19.0195	22675
6/16/2016	12:53 PM	19.04	19.0576	19.03	19.0399	6253
6/16/2016	12:54 PM	19.03	19.04	19.02	19.03	17358
6/16/2016	12:55 PM	19.0195	19.03	19.01	19.02	9225
6/16/2016	12:56 PM	19.02	19.03	19.02	19.02	3800
6/16/2016	12:57 PM	19.02	19.0301	19.015	19.03	2955
6/16/2016	12:58 PM	19.01	19.01	18.995	19.01	11921
6/16/2016	12:59 PM	19.01	19.03	19.01	19.01	13725
6/16/2016	1:00 PM	18.999	19	18.98	19	13615
6/16/2016	1:01 PM	18.9794	18.99	18.97	18.99	15540
6/16/2016	1:02 PM	18.93	18.97	18.91	18.97	30185
6/16/2016	1:03 PM	18.91	18.93	18.89	18.93	46274
6/16/2016	1:04 PM	18.8999	18.906	18.8901	18.906	6800
6/16/2016	1:05 PM	18.94	18.9574	18.9	18.9	32097
6/16/2016	1:06 PM	18.9389	18.95	18.93	18.94	4830
6/16/2016	1:07 PM	19	19	18.9499	18.9499	47144
6/16/2016	1:08 PM	18.98	19	18.98	18.9801	39886
6/16/2016	1:09 PM	19	19.009	18.98	18.98	18375
6/16/2016	1:10 PM	18.96	19	18.96	19	7100
6/16/2016	1:11 PM	18.94	18.96	18.94	18.95	9550
6/16/2016	1:12 PM	18.95	18.9565	18.91	18.93	14253
6/16/2016	1:13 PM	18.9	18.96	18.8825	18.96	100032
6/16/2016	1:14 PM	18.95	18.95	18.9	18.9	29972
6/16/2016	1:15 PM	18.95	18.96	18.94	18.94	14000
6/16/2016	1:16 PM	18.97	18.97	18.95	18.95	21145
6/16/2016	1:17 PM	18.97	18.9772	18.951	18.9772	3700
6/16/2016	1:18 PM	18.985	18.985	18.96	18.96	15888
6/16/2016	1:19 PM	18.98	18.988	18.98	18.988	4800
6/16/2016	1:20 PM	18.9313	18.97	18.93	18.97	10676
6/16/2016	1:21 PM	18.93	18.96	18.93	18.93	6582
6/16/2016	1:22 PM	18.96	18.96	18.91	18.92	33479
6/16/2016	1:23 PM	19	19	18.95	18.95	14900
6/16/2016	1:24 PM	18.95	18.99	18.93	18.99	40568
6/16/2016	1:25 PM	18.96	18.97	18.94	18.94	12700
6/16/2016	1:26 PM	18.91	18.95	18.91	18.95	9860
6/16/2016	1:27 PM	18.93	18.94	18.91	18.91	19344
6/16/2016	1:28 PM	18.975	18.98	18.93	18.9301	24530
6/16/2016	1:29 PM	18.99	18.99	18.98	18.98	2200
6/16/2016	1:30 PM	18.985	18.99	18.98	18.99	9120
6/16/2016	1:31 PM	18.96	18.9867	18.95	18.9867	12359
6/16/2016	1:32 PM	18.99	19	18.97	18.97	6065
6/16/2016	1:33 PM	19.01	19.02	18.98	18.98	31468
6/16/2016	1:34 PM	19.04	19.0463	19.02	19.024	25914
6/16/2016	1:35 PM	19.022	19.05	19.022	19.05	32354
6/16/2016	1:36 PM	18.99	19.03	18.99	19.025	32401
6/16/2016	1:37 PM	18.97	18.9999	18.9601	18.9999	11990
6/16/2016	1:38 PM	18.98	18.98	18.9501	18.96	5454
6/16/2016	1:39 PM	18.96	18.97	18.96	18.97	4584
6/16/2016	1:40 PM	18.94	18.95	18.94	18.95	8543
6/16/2016	1:41 PM	18.9785	18.9785	18.94	18.94	24173
6/16/2016	1:42 PM	18.9437	18.97	18.94	18.97	9509
6/16/2016	1:43 PM	18.97	18.97	18.95	18.95	2990
6/16/2016	1:44 PM	18.9516	18.97	18.9516	18.97	2381
6/16/2016	1:45 PM	18.97	18.97	18.96	18.96	3800
6/16/2016	1:46 PM	19	19	18.97	18.98	19400
6/16/2016	1:47 PM	19	19.01	18.99	19	8700
6/16/2016	1:48 PM	19.03	19.031	19	19.019	8780
6/16/2016	1:49 PM	19.06	19.07	19.05	19.05	3800
6/16/2016	1:50 PM	19.0299	19.05	19.0261	19.05	20400
6/16/2016	1:51 PM	19.04	19.04	19.029	19.03	10885
6/16/2016	1:52 PM	19.0577	19.07	19.04	19.04	11036
6/16/2016	1:53 PM	19.06	19.06	19.04	19.0499	13975
6/16/2016	1:54 PM	19.07	19.08	19.0589	19.06	25289
6/16/2016	1:55 PM	19.05	19.07	19.04	19.07	6668
6/16/2016	1:56 PM	19.04	19.05	19.03	19.05	9450
6/16/2016	1:57 PM	19.05	19.05	19.04	19.04	2635
6/16/2016	1:58 PM	19.07	19.07	19.05	19.05	17665
6/16/2016	1:59 PM	19.06	19.09	19.05	19.09	35179
6/16/2016	2:00 PM	19.07	19.0838	19.06	19.06	5360
6/16/2016	2:01 PM	19.0801	19.0801	19.07	19.07	1100
6/16/2016	2:02 PM	19.01	19.08	19	19.08	35685
6/16/2016	2:03 PM	19.02	19.0201	19.01	19.01	14600
6/16/2016	2:04 PM	19.0138	19.04	19.01	19.02	20315
6/16/2016	2:05 PM	18.9999	19.01	18.995	19.01	149471
6/16/2016	2:06 PM	18.99	18.99	18.98	18.99	14400
6/16/2016	2:07 PM	19	19.01	18.9874	18.9874	10000
6/16/2016	2:08 PM	19	19	18.99	18.99	5187
6/16/2016	2:09 PM	19	19.0201	18.99	19.01	11185
6/16/2016	2:10 PM	18.9901	19.0001	18.9901	19	4640
6/16/2016	2:11 PM	18.97	19.01	18.97	19	6075
6/16/2016	2:12 PM	18.94	18.975	18.93	18.97	104873
6/16/2016	2:13 PM	18.91	18.93	18.9	18.93	34290
6/16/2016	2:14 PM	18.9101	18.9101	18.9	18.9	4420
6/16/2016	2:15 PM	18.9299	18.9299	18.9131	18.9131	12466
6/16/2016	2:16 PM	18.92	18.92	18.91	18.92	28816
6/16/2016	2:17 PM	18.9001	18.92	18.9	18.92	6685
6/16/2016	2:18 PM	18.88	18.905	18.87	18.9	25350
6/16/2016	2:19 PM	18.88	18.89	18.88	18.88	11555
6/16/2016	2:20 PM	18.87	18.89	18.85	18.88	75474
6/16/2016	2:21 PM	18.87	18.87	18.8601	18.87	19200
6/16/2016	2:22 PM	18.9	18.91	18.88	18.88	24100
6/16/2016	2:23 PM	18.92	18.936	18.9035	18.9035	21446
6/16/2016	2:24 PM	18.91	18.91	18.885	18.905	22278
6/16/2016	2:25 PM	18.91	18.91	18.89	18.9	1799
6/16/2016	2:26 PM	18.91	18.92	18.89	18.91	13660
6/16/2016	2:27 PM	18.94	18.95	18.92	18.92	11368
6/16/2016	2:28 PM	18.97	18.98	18.94	18.94	4730
6/16/2016	2:29 PM	18.98	19	18.98	18.98	21632
6/16/2016	2:30 PM	18.98	18.9801	18.97	18.97	13677
6/16/2016	2:31 PM	18.96	18.9701	18.94	18.97	21023
6/16/2016	2:32 PM	18.957	18.96	18.9336	18.96	10900
6/16/2016	2:33 PM	18.9599	18.9599	18.94	18.95	2450
6/16/2016	2:34 PM	18.9584	18.985	18.9584	18.97	3000
6/16/2016	2:35 PM	18.9701	18.9763	18.9589	18.96	38254
6/16/2016	2:36 PM	18.94	18.97	18.94	18.97	19507
6/16/2016	2:37 PM	18.965	18.965	18.94	18.94	13250
6/16/2016	2:38 PM	18.94	18.96	18.94	18.96	8240
6/16/2016	2:39 PM	18.97	18.97	18.96	18.96	2300
6/16/2016	2:40 PM	18.97	18.99	18.97	18.98	6100
6/16/2016	2:41 PM	18.96	18.99	18.95	18.98	6600
6/16/2016	2:42 PM	18.94	18.95	18.94	18.95	3366
6/16/2016	2:43 PM	18.94	18.94	18.93	18.93	1000
6/16/2016	2:44 PM	18.95	18.96	18.95	18.95	2300
6/16/2016	2:45 PM	18.93	18.95	18.93	18.95	3000
6/16/2016	2:46 PM	18.95	18.95	18.93	18.93	14200
6/16/2016	2:47 PM	18.95	18.96	18.9489	18.95	1472
6/16/2016	2:48 PM	18.92	18.95	18.92	18.95	15532
6/16/2016	2:49 PM	18.93	18.935	18.92	18.92	16898
6/16/2016	2:50 PM	18.9	18.92	18.9	18.92	14620
6/16/2016	2:51 PM	18.91	18.91	18.9	18.9	4800
6/16/2016	2:52 PM	18.9	18.92	18.9	18.92	3975
6/16/2016	2:53 PM	18.87	18.8986	18.87	18.8986	51146
6/16/2016	2:54 PM	18.86	18.88	18.85	18.86	27166
6/16/2016	2:55 PM	18.81	18.8633	18.81	18.8633	20049
6/16/2016	2:56 PM	18.8406	18.8484	18.8	18.81	42808
6/16/2016	2:57 PM	18.87	18.874	18.84	18.84	11800
6/16/2016	2:58 PM	18.88	18.88	18.86	18.87	30733
6/16/2016	2:59 PM	18.87	18.89	18.87	18.88	18540
6/16/2016	3:00 PM	18.88	18.89	18.86	18.88	11996
6/16/2016	3:01 PM	18.87	18.88	18.87	18.88	4933
6/16/2016	3:02 PM	18.8506	18.86	18.85	18.86	14706
6/16/2016	3:03 PM	18.85	18.85	18.83	18.85	6425
6/16/2016	3:04 PM	18.86	18.87	18.86	18.86	5348
6/16/2016	3:05 PM	18.86	18.87	18.85	18.87	4408
6/16/2016	3:06 PM	18.88	18.89	18.855	18.86	25238
6/16/2016	3:07 PM	18.88	18.8999	18.88	18.89	6987
6/16/2016	3:08 PM	18.86	18.88	18.86	18.88	5700
6/16/2016	3:09 PM	18.84	18.85	18.8301	18.8499	10000
6/16/2016	3:10 PM	18.84	18.85	18.82	18.8438	14745
6/16/2016	3:11 PM	18.8393	18.85	18.83	18.84	12714
6/16/2016	3:12 PM	18.82	18.84	18.82	18.83	6300
6/16/2016	3:13 PM	18.84	18.84	18.83	18.83	3802
6/16/2016	3:14 PM	18.82	18.83	18.82	18.83	5886
6/16/2016	3:15 PM	18.82	18.82	18.8	18.82	19181
6/16/2016	3:16 PM	18.83	18.8374	18.82	18.82	10533
6/16/2016	3:17 PM	18.8001	18.8267	18.78	18.8267	19534
6/16/2016	3:18 PM	18.8101	18.8101	18.8	18.8	4697
6/16/2016	3:19 PM	18.79	18.8163	18.79	18.8163	66311
6/16/2016	3:20 PM	18.8	18.8	18.76	18.78	45231
6/16/2016	3:21 PM	18.83	18.83	18.79	18.79	47780
6/16/2016	3:22 PM	18.81	18.83	18.8	18.83	11345
6/16/2016	3:23 PM	18.77	18.81	18.77	18.81	21678
6/16/2016	3:24 PM	18.76	18.78	18.75	18.78	32089
6/16/2016	3:25 PM	18.76	18.7637	18.75	18.76	13620
6/16/2016	3:26 PM	18.76	18.77	18.7549	18.7667	78272
6/16/2016	3:27 PM	18.74	18.7599	18.73	18.7599	65036
6/16/2016	3:28 PM	18.7401	18.7537	18.7401	18.75	4631
6/16/2016	3:29 PM	18.71	18.745	18.69	18.745	69342
6/16/2016	3:30 PM	18.7116	18.7201	18.71	18.71	32734
6/16/2016	3:31 PM	18.69	18.713	18.681	18.7101	13683
6/16/2016	3:32 PM	18.68	18.6901	18.68	18.685	57330
6/16/2016	3:33 PM	18.6901	18.7007	18.6801	18.6801	24246
6/16/2016	3:34 PM	18.6601	18.69	18.66	18.69	46120
6/16/2016	3:35 PM	18.6806	18.6863	18.65	18.66	37850
6/16/2016	3:36 PM	18.69	18.696	18.675	18.679	30629
6/16/2016	3:37 PM	18.71	18.71	18.69	18.691	13262
6/16/2016	3:38 PM	18.739	18.74	18.72	18.72	39901
6/16/2016	3:39 PM	18.7361	18.74	18.73	18.73	5756
6/16/2016	3:40 PM	18.72	18.73	18.72	18.73	6944
6/16/2016	3:41 PM	18.72	18.72	18.7	18.71	25007
6/16/2016	3:42 PM	18.71	18.72	18.7	18.72	18000
6/16/2016	3:43 PM	18.69	18.71	18.69	18.71	11694
6/16/2016	3:44 PM	18.673	18.6907	18.66	18.69	62021
6/16/2016	3:45 PM	18.6799	18.68	18.66	18.68	45900
6/16/2016	3:46 PM	18.7	18.71	18.675	18.675	7506
6/16/2016	3:47 PM	18.7199	18.7237	18.7	18.7	55153
6/16/2016	3:48 PM	18.68	18.71	18.675	18.71	44635
6/16/2016	3:49 PM	18.65	18.6814	18.63	18.68	98497
6/16/2016	3:50 PM	18.67	18.67	18.63	18.65	41140
6/16/2016	3:51 PM	18.7	18.71	18.6831	18.69	31105
6/16/2016	3:52 PM	18.7	18.7199	18.7	18.7	19898
6/16/2016	3:53 PM	18.7139	18.73	18.69	18.69	14387
6/16/2016	3:54 PM	18.68	18.71	18.675	18.71	23171
6/16/2016	3:55 PM	18.7	18.7	18.67	18.675	19009
6/16/2016	3:56 PM	18.682	18.7	18.68	18.7	27026
6/16/2016	3:57 PM	18.66	18.68	18.65	18.68	31326
6/16/2016	3:58 PM	18.66	18.67	18.65	18.65	44248
6/16/2016	3:59 PM	18.67	18.68	18.6601	18.665	28485
6/16/2016	4:00 PM	18.7	18.73	18.675	18.68	110878
6/17/2016	9:31 AM	18.9697	18.9699	18.79	18.81	125330
6/17/2016	9:32 AM	18.99	19.0197	18.95	18.9688	53725
6/17/2016	9:33 AM	18.92	18.98	18.92	18.98	75493
6/17/2016	9:34 AM	18.9035	18.93	18.9	18.91	29852
6/17/2016	9:35 AM	18.97	18.97	18.9	18.91	99589
6/17/2016	9:36 AM	19.06	19.07	18.979	18.98	36772
6/17/2016	9:37 AM	19.0761	19.11	19.0589	19.0593	40752
6/17/2016	9:38 AM	19.11	19.11	19.06	19.08	25486
6/17/2016	9:39 AM	19.12	19.1299	19.0899	19.12	33586
6/17/2016	9:40 AM	19.12	19.13	19.08	19.13	8236
6/17/2016	9:41 AM	19.1	19.13	19.09	19.1285	37981
6/17/2016	9:42 AM	19.07	19.105	19.06	19.1019	26185
6/17/2016	9:43 AM	19.095	19.1	19.06	19.06	19960
6/17/2016	9:44 AM	19.07	19.08	19.06	19.0762	29370
6/17/2016	9:45 AM	19.05	19.07	19.04	19.06	51204
6/17/2016	9:46 AM	19.0692	19.0701	19.05	19.0507	15293
6/17/2016	9:47 AM	19.1099	19.1386	19.07	19.07	83206
6/17/2016	9:48 AM	19.1	19.12	19.0801	19.12	48236
6/17/2016	9:49 AM	19.11	19.11	19.09	19.09	20978
6/17/2016	9:50 AM	19.145	19.16	19.11	19.12	73132
6/17/2016	9:51 AM	19.17	19.175	19.13	19.14	28636
6/17/2016	9:52 AM	19.15	19.16	19.13	19.16	30120
6/17/2016	9:53 AM	19.1101	19.15	19.1	19.14	98878
6/17/2016	9:54 AM	19.1133	19.14	19.111	19.12	42650
6/17/2016	9:55 AM	19.16	19.1733	19.1201	19.13	24559
6/17/2016	9:56 AM	19.1701	19.18	19.1501	19.1501	35491
6/17/2016	9:57 AM	19.17	19.18	19.1538	19.175	17154
6/17/2016	9:58 AM	19.1914	19.1914	19.16	19.1701	54400
6/17/2016	9:59 AM	19.1807	19.19	19.18	19.19	18290
6/17/2016	10:00 AM	19.13	19.18	19.13	19.18	19657
6/17/2016	10:01 AM	19.17	19.17	19.1175	19.13	72255
6/17/2016	10:02 AM	19.15	19.19	19.15	19.18	6820
6/17/2016	10:03 AM	19.12	19.14	19.11	19.14	3850
6/17/2016	10:04 AM	19.13	19.13	19.12	19.12	4727
6/17/2016	10:05 AM	19.1565	19.18	19.14	19.14	20198
6/17/2016	10:06 AM	19.15	19.18	19.15	19.17	21280
6/17/2016	10:07 AM	19.2	19.2	19.1499	19.1499	53801
6/17/2016	10:08 AM	19.18	19.19	19.18	19.19	4600
6/17/2016	10:09 AM	19.19	19.19	19.18	19.18	2610
6/17/2016	10:10 AM	19.18	19.2038	19.18	19.1865	8049
6/17/2016	10:11 AM	19.1238	19.18	19.1101	19.18	54670
6/17/2016	10:12 AM	19.11	19.1401	19.1	19.122	19550
6/17/2016	10:13 AM	19.16	19.16	19.1	19.11	26513
6/17/2016	10:14 AM	19.16	19.17	19.15	19.17	12500
6/17/2016	10:15 AM	19.15	19.16	19.14	19.15	13287
6/17/2016	10:16 AM	19.15	19.152	19.14	19.15	22300
6/17/2016	10:17 AM	19.13	19.1678	19.13	19.1499	20638
6/17/2016	10:18 AM	19.13	19.15	19.13	19.13	6322
6/17/2016	10:19 AM	19.1199	19.14	19.11	19.13	8126
6/17/2016	10:20 AM	19.12	19.1201	19.1001	19.1201	9371
6/17/2016	10:21 AM	19.13	19.13	19.12	19.12	7012
6/17/2016	10:22 AM	19.16	19.19	19.13	19.13	24491
6/17/2016	10:23 AM	19.16	19.17	19.15	19.1635	22704
6/17/2016	10:24 AM	19.2	19.22	19.18	19.18	40142
6/17/2016	10:25 AM	19.2101	19.2299	19.21	19.21	17421
6/17/2016	10:26 AM	19.2399	19.25	19.22	19.2299	11974
6/17/2016	10:27 AM	19.25	19.25	19.23	19.24	30967
6/17/2016	10:28 AM	19.2362	19.25	19.2362	19.2401	13458
6/17/2016	10:29 AM	19.26	19.26	19.22	19.23	71443
6/17/2016	10:30 AM	19.29	19.3	19.26	19.26	20804
6/17/2016	10:31 AM	19.3672	19.37	19.2989	19.3	31756
6/17/2016	10:32 AM	19.38	19.4	19.36	19.38	22864
6/17/2016	10:33 AM	19.39	19.4	19.37	19.3865	20218
6/17/2016	10:34 AM	19.368	19.4	19.368	19.4	28149
6/17/2016	10:35 AM	19.39	19.39	19.37	19.37	16987
6/17/2016	10:36 AM	19.35	19.4	19.34	19.3817	26166
6/17/2016	10:37 AM	19.34	19.36	19.33	19.36	20229
6/17/2016	10:38 AM	19.326	19.34	19.32	19.3395	18996
6/17/2016	10:39 AM	19.32	19.3335	19.32	19.3235	12522
6/17/2016	10:40 AM	19.33	19.34	19.32	19.33	21706
6/17/2016	10:41 AM	19.331	19.35	19.33	19.33	25546
6/17/2016	10:42 AM	19.33	19.34	19.32	19.3325	15642
6/17/2016	10:43 AM	19.32	19.34	19.32	19.321	11792
6/17/2016	10:44 AM	19.34	19.35	19.32	19.32	53980
6/17/2016	10:45 AM	19.365	19.37	19.34	19.34	51845
6/17/2016	10:46 AM	19.32	19.35	19.32	19.35	10300
6/17/2016	10:47 AM	19.3	19.32	19.295	19.319	41392
6/17/2016	10:48 AM	19.292	19.301	19.29	19.3	22452
6/17/2016	10:49 AM	19.31	19.31	19.2983	19.3	13755
6/17/2016	10:50 AM	19.31	19.31	19.2907	19.303	23109
6/17/2016	10:51 AM	19.32	19.33	19.31	19.31	7544
6/17/2016	10:52 AM	19.34	19.3462	19.32	19.32	5400
6/17/2016	10:53 AM	19.354	19.354	19.334	19.34	5406
6/17/2016	10:54 AM	19.35	19.37	19.34	19.36	22397
6/17/2016	10:55 AM	19.35	19.3525	19.34	19.35	6325
6/17/2016	10:56 AM	19.35	19.355	19.3338	19.351	5500
6/17/2016	10:57 AM	19.34	19.3565	19.34	19.35	8435
6/17/2016	10:58 AM	19.37	19.37	19.33	19.33	12876
6/17/2016	10:59 AM	19.3616	19.38	19.3616	19.38	7987
6/17/2016	11:00 AM	19.37	19.37	19.36	19.36	1421
6/17/2016	11:01 AM	19.39	19.39	19.36	19.38	24940
6/17/2016	11:02 AM	19.39	19.392	19.37	19.3905	13244
6/17/2016	11:03 AM	19.42	19.42	19.39	19.39	21889
6/17/2016	11:04 AM	19.45	19.45	19.41	19.41	43438
6/17/2016	11:05 AM	19.43	19.45	19.4201	19.45	13423
6/17/2016	11:06 AM	19.4401	19.45	19.4287	19.4287	28480
6/17/2016	11:07 AM	19.4099	19.45	19.4	19.45	14995
6/17/2016	11:08 AM	19.395	19.41	19.395	19.41	6530
6/17/2016	11:09 AM	19.4	19.409	19.38	19.4	8765
6/17/2016	11:10 AM	19.38	19.4	19.38	19.4	11507
6/17/2016	11:11 AM	19.38	19.41	19.3742	19.405	11188
6/17/2016	11:12 AM	19.43	19.43	19.39	19.39	3093
6/17/2016	11:13 AM	19.45	19.46	19.43	19.43	18049
6/17/2016	11:14 AM	19.435	19.4683	19.43	19.46	21739
6/17/2016	11:15 AM	19.4226	19.44	19.4201	19.43	9793
6/17/2016	11:16 AM	19.4333	19.44	19.4201	19.43	24319
6/17/2016	11:17 AM	19.44	19.4499	19.4301	19.44	15464
6/17/2016	11:18 AM	19.39	19.44	19.39	19.44	22024
6/17/2016	11:19 AM	19.37	19.3801	19.351	19.3801	22498
6/17/2016	11:20 AM	19.35	19.38	19.345	19.37	44630
6/17/2016	11:21 AM	19.35	19.37	19.34	19.36	26453
6/17/2016	11:22 AM	19.354	19.37	19.35	19.35	16354
6/17/2016	11:23 AM	19.36	19.36	19.3599	19.36	9702
6/17/2016	11:24 AM	19.36	19.38	19.36	19.3615	5525
6/17/2016	11:25 AM	19.36	19.369	19.35	19.369	18855
6/17/2016	11:26 AM	19.365	19.3714	19.3625	19.3625	4940
6/17/2016	11:27 AM	19.37	19.37	19.34	19.36	14137
6/17/2016	11:28 AM	19.405	19.41	19.37	19.37	33641
6/17/2016	11:29 AM	19.4299	19.43	19.3928	19.41	11011
6/17/2016	11:30 AM	19.4401	19.4463	19.4239	19.4239	18125
6/17/2016	11:31 AM	19.44	19.46	19.434	19.45	44427
6/17/2016	11:32 AM	19.42	19.46	19.42	19.4399	31110
6/17/2016	11:33 AM	19.42	19.42	19.4101	19.42	3500
6/17/2016	11:34 AM	19.44	19.45	19.412	19.4137	15906
6/17/2016	11:35 AM	19.42	19.42	19.4	19.42	12859
6/17/2016	11:36 AM	19.41	19.4302	19.4	19.4302	66470
6/17/2016	11:37 AM	19.42	19.44	19.41	19.41	24082
6/17/2016	11:38 AM	19.4	19.42	19.4	19.42	2900
6/17/2016	11:39 AM	19.37	19.3901	19.37	19.3901	6162
6/17/2016	11:40 AM	19.38	19.38	19.37	19.38	27227
6/17/2016	11:41 AM	19.35	19.3899	19.35	19.3899	55961
6/17/2016	11:42 AM	19.37	19.38	19.3538	19.3538	7607
6/17/2016	11:43 AM	19.35	19.3636	19.35	19.3636	11570
6/17/2016	11:44 AM	19.36	19.3659	19.35	19.35	13633
6/17/2016	11:45 AM	19.3568	19.3593	19.35	19.35	6800
6/17/2016	11:46 AM	19.37	19.37	19.36	19.36	5600
6/17/2016	11:47 AM	19.36	19.3601	19.36	19.36	3400
6/17/2016	11:48 AM	19.35	19.35	19.3339	19.35	7338
6/17/2016	11:49 AM	19.35	19.35	19.34	19.3461	16200
6/17/2016	11:50 AM	19.36	19.36	19.3438	19.35	18264
6/17/2016	11:51 AM	19.35	19.3501	19.3415	19.35	5900
6/17/2016	11:52 AM	19.35	19.35	19.345	19.3499	3391
6/17/2016	11:53 AM	19.38	19.38	19.36	19.36	15389
6/17/2016	11:54 AM	19.36	19.375	19.36	19.37	21100
6/17/2016	11:55 AM	19.38	19.38	19.362	19.362	1400
6/17/2016	11:56 AM	19.39	19.3999	19.39	19.39	4408
6/17/2016	11:57 AM	19.435	19.435	19.4	19.4	10600
6/17/2016	11:58 AM	19.4111	19.43	19.405	19.43	7318
6/17/2016	11:59 AM	19.415	19.4161	19.4	19.4161	3350
6/17/2016	12:00 PM	19.405	19.4114	19.4	19.4	3025
6/17/2016	12:01 PM	19.38	19.39	19.38	19.39	5948
6/17/2016	12:02 PM	19.36	19.38	19.36	19.38	18415
6/17/2016	12:03 PM	19.335	19.36	19.33	19.36	21583
6/17/2016	12:04 PM	19.33	19.3361	19.33	19.331	20681
6/17/2016	12:05 PM	19.341	19.345	19.32	19.32	19737
6/17/2016	12:06 PM	19.3515	19.36	19.34	19.3499	14299
6/17/2016	12:07 PM	19.33	19.33	19.33	19.33	300
6/17/2016	12:08 PM	19.3001	19.33	19.3	19.33	48571
6/17/2016	12:09 PM	19.2739	19.3139	19.2739	19.31	47773
6/17/2016	12:10 PM	19.281	19.29	19.26	19.27	23178
6/17/2016	12:11 PM	19.27	19.2772	19.25	19.27	17962
6/17/2016	12:12 PM	19.265	19.27	19.26	19.26	13995
6/17/2016	12:13 PM	19.271	19.2776	19.261	19.2776	3926
6/17/2016	12:14 PM	19.28	19.28	19.265	19.2669	3400
6/17/2016	12:15 PM	19.26	19.2765	19.26	19.27	4581
6/17/2016	12:16 PM	19.254	19.26	19.25	19.26	19134
6/17/2016	12:17 PM	19.2838	19.2838	19.27	19.27	8356
6/17/2016	12:18 PM	19.29	19.3	19.29	19.29	5700
6/17/2016	12:19 PM	19.29	19.2967	19.29	19.29	6020
6/17/2016	12:20 PM	19.28	19.29	19.27	19.28	3440
6/17/2016	12:21 PM	19.27	19.27	19.27	19.27	1300
6/17/2016	12:22 PM	19.27	19.2741	19.27	19.27	1407
6/17/2016	12:23 PM	19.28	19.28	19.2799	19.28	2100
6/17/2016	12:24 PM	19.29	19.29	19.29	19.29	300
6/17/2016	12:25 PM	19.29	19.29	19.28	19.28	1607
6/17/2016	12:27 PM	19.3	19.3	19.295	19.3	3498
6/17/2016	12:28 PM	19.3	19.31	19.3	19.3038	7970
6/17/2016	12:29 PM	19.3099	19.3099	19.2971	19.3	8600
6/17/2016	12:30 PM	19.27	19.31	19.27	19.31	13100
6/17/2016	12:31 PM	19.2841	19.2841	19.2601	19.2601	2665
6/17/2016	12:32 PM	19.28	19.2959	19.28	19.285	1819
6/17/2016	12:34 PM	19.32	19.32	19.29	19.29	9595
6/17/2016	12:35 PM	19.3097	19.32	19.301	19.32	7545
6/17/2016	12:36 PM	19.3	19.32	19.3	19.32	2400
6/17/2016	12:37 PM	19.3	19.3	19.28	19.28	1252
6/17/2016	12:39 PM	19.32	19.32	19.29	19.29	5698
6/17/2016	12:40 PM	19.3139	19.32	19.31	19.32	1000
6/17/2016	12:41 PM	19.3	19.3	19.3	19.3	200
6/17/2016	12:42 PM	19.305	19.305	19.29	19.29	700
6/17/2016	12:43 PM	19.29	19.3	19.28	19.3	7425
6/17/2016	12:44 PM	19.3	19.306	19.2839	19.2839	15400
6/17/2016	12:45 PM	19.28	19.2993	19.28	19.2993	2000
6/17/2016	12:46 PM	19.28	19.28	19.28	19.28	1300
6/17/2016	12:47 PM	19.3	19.3	19.27	19.27	18855
6/17/2016	12:48 PM	19.3167	19.3199	19.3	19.3	2500
6/17/2016	12:49 PM	19.33	19.34	19.32	19.325	13108
6/17/2016	12:50 PM	19.36	19.36	19.3259	19.33	29381
6/17/2016	12:51 PM	19.33	19.33	19.33	19.33	1000
6/17/2016	12:52 PM	19.3391	19.3391	19.3391	19.3391	1000
6/17/2016	12:53 PM	19.36	19.3699	19.35	19.35	8965
6/17/2016	12:54 PM	19.341	19.35	19.341	19.35	9634
6/17/2016	12:55 PM	19.34	19.34	19.34	19.34	200
6/17/2016	12:56 PM	19.35	19.35	19.35	19.35	2307
6/17/2016	12:58 PM	19.3501	19.36	19.34	19.341	16067
6/17/2016	12:59 PM	19.3417	19.3684	19.3417	19.36	1300
6/17/2016	1:00 PM	19.33	19.35	19.33	19.35	3373
6/17/2016	1:01 PM	19.3331	19.35	19.3331	19.335	8325
6/17/2016	1:02 PM	19.37	19.37	19.34	19.34	5788
6/17/2016	1:03 PM	19.39	19.4	19.38	19.38	26800
6/17/2016	1:04 PM	19.3688	19.38	19.3661	19.38	9956
6/17/2016	1:05 PM	19.3799	19.3799	19.37	19.37	5282
6/17/2016	1:06 PM	19.37	19.38	19.37	19.38	7035
6/17/2016	1:07 PM	19.35	19.37	19.35	19.3667	2592
6/17/2016	1:08 PM	19.34	19.357	19.34	19.35	5300
6/17/2016	1:09 PM	19.3226	19.34	19.3178	19.34	36894
6/17/2016	1:10 PM	19.2801	19.32	19.2801	19.32	54179
6/17/2016	1:11 PM	19.29	19.291	19.28	19.283	3834
6/17/2016	1:12 PM	19.3	19.304	19.29	19.29	8700
6/17/2016	1:13 PM	19.3	19.3	19.2996	19.3	8735
6/17/2016	1:14 PM	19.28	19.3	19.28	19.3	7232
6/17/2016	1:15 PM	19.26	19.28	19.26	19.28	28600
6/17/2016	1:16 PM	19.2644	19.2739	19.2644	19.27	8041
6/17/2016	1:17 PM	19.235	19.2799	19.23	19.27	19424
6/17/2016	1:18 PM	19.24	19.25	19.24	19.24	11350
6/17/2016	1:19 PM	19.23	19.23	19.22	19.23	15200
6/17/2016	1:20 PM	19.23	19.23	19.22	19.23	14100
6/17/2016	1:21 PM	19.23	19.23	19.2262	19.23	9508
6/17/2016	1:22 PM	19.2339	19.2339	19.22	19.2212	9725
6/17/2016	1:23 PM	19.2431	19.2431	19.24	19.24	1400
6/17/2016	1:24 PM	19.2589	19.2589	19.25	19.25	2070
6/17/2016	1:25 PM	19.25	19.26	19.24	19.26	12588
6/17/2016	1:26 PM	19.22	19.24	19.22	19.24	3000
6/17/2016	1:27 PM	19.224	19.224	19.2	19.21	23529
6/17/2016	1:28 PM	19.22	19.22	19.22	19.22	2199
6/17/2016	1:29 PM	19.22	19.22	19.21	19.22	9505
6/17/2016	1:30 PM	19.23	19.23	19.23	19.23	1672
6/17/2016	1:31 PM	19.24	19.24	19.24	19.24	500
6/17/2016	1:32 PM	19.24	19.2601	19.24	19.26	6600
6/17/2016	1:33 PM	19.26	19.26	19.2399	19.2399	1555
6/17/2016	1:34 PM	19.26	19.27	19.2588	19.2588	4653
6/17/2016	1:36 PM	19.27	19.2701	19.27	19.27	6500
6/17/2016	1:37 PM	19.25	19.27	19.25	19.27	4667
6/17/2016	1:38 PM	19.27	19.27	19.26	19.26	3015
6/17/2016	1:39 PM	19.26	19.26	19.25	19.25	800
6/17/2016	1:40 PM	19.25	19.27	19.25	19.26	11886
6/17/2016	1:41 PM	19.22	19.24	19.22	19.24	9450
6/17/2016	1:42 PM	19.21	19.22	19.21	19.22	5700
6/17/2016	1:43 PM	19.22	19.22	19.21	19.21	732
6/17/2016	1:44 PM	19.22	19.22	19.21	19.21	19968
6/17/2016	1:45 PM	19.23	19.231	19.22	19.22	781
6/17/2016	1:46 PM	19.22	19.22	19.22	19.22	1500
6/17/2016	1:47 PM	19.2207	19.2238	19.2138	19.22	6468
6/17/2016	1:48 PM	19.23	19.23	19.22	19.22	2639
6/17/2016	1:49 PM	19.23	19.23	19.22	19.22	700
6/17/2016	1:50 PM	19.21	19.21	19.21	19.21	200
6/17/2016	1:51 PM	19.2001	19.2001	19.2001	19.2001	1000
6/17/2016	1:52 PM	19.19	19.2	19.18	19.2	28075
6/17/2016	1:53 PM	19.2	19.2	19.18	19.18	1400
6/17/2016	1:54 PM	19.21	19.21	19.2	19.2	4998
6/17/2016	1:55 PM	19.24	19.24	19.21	19.21	10357
6/17/2016	1:56 PM	19.24	19.24	19.24	19.24	1600
6/17/2016	1:57 PM	19.23	19.23	19.23	19.23	200
6/17/2016	1:58 PM	19.25	19.25	19.23	19.23	700
6/17/2016	1:59 PM	19.2369	19.25	19.2369	19.25	4977
6/17/2016	2:00 PM	19.24	19.24	19.24	19.24	2900
6/17/2016	2:01 PM	19.2201	19.26	19.22	19.25	4994
6/17/2016	2:02 PM	19.22	19.22	19.22	19.22	9559
6/17/2016	2:03 PM	19.2201	19.2201	19.22	19.22	3097
6/17/2016	2:04 PM	19.25	19.25	19.22	19.22	1143
6/17/2016	2:05 PM	19.26	19.26	19.26	19.26	211
6/17/2016	2:06 PM	19.3	19.3	19.27	19.27	35903
6/17/2016	2:07 PM	19.3	19.31	19.29	19.3	46612
6/17/2016	2:08 PM	19.302	19.31	19.3	19.3	16789
6/17/2016	2:09 PM	19.31	19.32	19.302	19.31	17411
6/17/2016	2:10 PM	19.2999	19.31	19.2999	19.31	2600
6/17/2016	2:11 PM	19.27	19.28	19.27	19.28	1955
6/17/2016	2:12 PM	19.26	19.28	19.26	19.27	1644
6/17/2016	2:13 PM	19.26	19.27	19.25	19.25	860
6/17/2016	2:14 PM	19.29	19.29	19.27	19.27	3444
6/17/2016	2:15 PM	19.28	19.28	19.27	19.28	1133
6/17/2016	2:16 PM	19.27	19.29	19.27	19.275	1222
6/17/2016	2:17 PM	19.25	19.26	19.25	19.26	46091
6/17/2016	2:18 PM	19.26	19.2699	19.25	19.25	5663
6/17/2016	2:19 PM	19.27	19.27	19.26	19.26	1186
6/17/2016	2:20 PM	19.29	19.29	19.28	19.28	2244
6/17/2016	2:21 PM	19.28	19.29	19.275	19.29	2028
6/17/2016	2:22 PM	19.302	19.31	19.29	19.29	5851
6/17/2016	2:23 PM	19.285	19.3099	19.28	19.3	3982
6/17/2016	2:24 PM	19.24	19.2862	19.23	19.2862	102266
6/17/2016	2:25 PM	19.25	19.25	19.24	19.24	511
6/17/2016	2:26 PM	19.26	19.27	19.24	19.24	11686
6/17/2016	2:27 PM	19.24	19.2699	19.24	19.2674	3622
6/17/2016	2:28 PM	19.25	19.25	19.24	19.24	1923
6/17/2016	2:29 PM	19.25	19.25	19.24	19.24	1211
6/17/2016	2:30 PM	19.25	19.25	19.23	19.25	10033
6/17/2016	2:31 PM	19.26	19.26	19.25	19.25	6178
6/17/2016	2:32 PM	19.24	19.27	19.24	19.27	6410
6/17/2016	2:33 PM	19.215	19.2439	19.215	19.2439	19956
6/17/2016	2:34 PM	19.2002	19.21	19.181	19.21	34421
6/17/2016	2:35 PM	19.197	19.21	19.197	19.2089	7311
6/17/2016	2:36 PM	19.2	19.21	19.191	19.2	9422
6/17/2016	2:37 PM	19.2072	19.21	19.2	19.2	4914
6/17/2016	2:38 PM	19.23	19.23	19.21	19.21	1332
6/17/2016	2:39 PM	19.22	19.22	19.21	19.22	1733
6/17/2016	2:40 PM	19.235	19.24	19.235	19.24	1423
6/17/2016	2:41 PM	19.23	19.23	19.23	19.23	11311
6/17/2016	2:42 PM	19.26	19.26	19.22	19.22	4801
6/17/2016	2:43 PM	19.23	19.2685	19.2289	19.2659	18368
6/17/2016	2:44 PM	19.22	19.2301	19.22	19.23	11100
6/17/2016	2:45 PM	19.2037	19.23	19.1889	19.23	30609
6/17/2016	2:46 PM	19.22	19.229	19.2	19.2	20258
6/17/2016	2:47 PM	19.2101	19.2101	19.21	19.21	400
6/17/2016	2:48 PM	19.23	19.2338	19.22	19.22	8911
6/17/2016	2:49 PM	19.22	19.23	19.22	19.23	5722
6/17/2016	2:50 PM	19.22	19.22	19.22	19.22	1840
6/17/2016	2:51 PM	19.22	19.2262	19.22	19.2262	5376
6/17/2016	2:52 PM	19.22	19.23	19.22	19.221	4138
6/17/2016	2:53 PM	19.22	19.2299	19.22	19.22	2711
6/17/2016	2:54 PM	19.23	19.2308	19.2208	19.2208	1549
6/17/2016	2:55 PM	19.2316	19.2316	19.2262	19.23	4805
6/17/2016	2:56 PM	19.2292	19.23	19.2292	19.23	3211
6/17/2016	2:57 PM	19.2399	19.24	19.23	19.23	5192
6/17/2016	2:58 PM	19.2607	19.2607	19.24	19.24	4203
6/17/2016	2:59 PM	19.26	19.2699	19.26	19.2699	6822
6/17/2016	3:00 PM	19.25	19.25	19.25	19.25	1811
6/17/2016	3:01 PM	19.25	19.25	19.25	19.25	300
6/17/2016	3:02 PM	19.2501	19.2517	19.25	19.2501	1930
6/17/2016	3:03 PM	19.26	19.26	19.25	19.2598	10530
6/17/2016	3:04 PM	19.27	19.275	19.26	19.26	7620
6/17/2016	3:05 PM	19.28	19.28	19.28	19.28	100
6/17/2016	3:06 PM	19.2999	19.3	19.271	19.2799	5820
6/17/2016	3:07 PM	19.3	19.3062	19.29	19.3	11720
6/17/2016	3:08 PM	19.3	19.3	19.299	19.299	4072
6/17/2016	3:09 PM	19.29	19.2915	19.29	19.2915	1600
6/17/2016	3:10 PM	19.3085	19.31	19.3	19.3	9130
6/17/2016	3:11 PM	19.3	19.3099	19.3	19.3	7966
6/17/2016	3:12 PM	19.3367	19.34	19.3	19.3	12146
6/17/2016	3:13 PM	19.32	19.34	19.32	19.332	24765
6/17/2016	3:14 PM	19.32	19.32	19.32	19.32	1700
6/17/2016	3:15 PM	19.3307	19.3307	19.3115	19.3115	24159
6/17/2016	3:16 PM	19.33	19.3379	19.33	19.33	5973
6/17/2016	3:17 PM	19.35	19.35	19.33	19.33	43738
6/17/2016	3:18 PM	19.37	19.38	19.3437	19.35	78830
6/17/2016	3:19 PM	19.37	19.3759	19.37	19.37	11102
6/17/2016	3:20 PM	19.36	19.3656	19.36	19.36	7326
6/17/2016	3:21 PM	19.3507	19.355	19.35	19.35	26450
6/17/2016	3:22 PM	19.37	19.38	19.36	19.36	10268
6/17/2016	3:23 PM	19.3401	19.3662	19.34	19.363	4972
6/17/2016	3:24 PM	19.3515	19.36	19.345	19.35	33059
6/17/2016	3:25 PM	19.35	19.35	19.345	19.35	7477
6/17/2016	3:26 PM	19.34	19.35	19.34	19.35	6700
6/17/2016	3:27 PM	19.32	19.35	19.32	19.35	37600
6/17/2016	3:28 PM	19.34	19.35	19.32	19.32	24348
6/17/2016	3:29 PM	19.33	19.35	19.33	19.3499	7928
6/17/2016	3:30 PM	19.3307	19.333	19.32	19.333	12251
6/17/2016	3:31 PM	19.36	19.3662	19.34	19.34	19729
6/17/2016	3:32 PM	19.34	19.35	19.33	19.35	11330
6/17/2016	3:33 PM	19.34	19.34	19.33	19.335	14829
6/17/2016	3:34 PM	19.33	19.34	19.33	19.33	31596
6/17/2016	3:35 PM	19.335	19.3499	19.33	19.33	24216
6/17/2016	3:36 PM	19.3338	19.34	19.3262	19.335	8840
6/17/2016	3:37 PM	19.35	19.3565	19.34	19.34	6605
6/17/2016	3:38 PM	19.3383	19.35	19.3383	19.345	2519
6/17/2016	3:39 PM	19.34	19.35	19.33	19.33	3599
6/17/2016	3:40 PM	19.3501	19.36	19.342	19.342	17624
6/17/2016	3:41 PM	19.36	19.369	19.35	19.35	16219
6/17/2016	3:42 PM	19.37	19.4	19.3662	19.37	77025
6/17/2016	3:43 PM	19.38	19.39	19.371	19.38	51426
6/17/2016	3:44 PM	19.36	19.38	19.36	19.3762	15095
6/17/2016	3:45 PM	19.36	19.37	19.36	19.37	51347
6/17/2016	3:46 PM	19.35	19.36	19.35	19.36	8959
6/17/2016	3:47 PM	19.35	19.36	19.34	19.35	35744
6/17/2016	3:48 PM	19.35	19.36	19.34	19.35	35902
6/17/2016	3:49 PM	19.36	19.37	19.351	19.351	21714
6/17/2016	3:50 PM	19.35	19.36	19.35	19.36	25730
6/17/2016	3:51 PM	19.36	19.3799	19.345	19.35	38936
6/17/2016	3:52 PM	19.37	19.371	19.36	19.37	23795
6/17/2016	3:53 PM	19.3385	19.375	19.335	19.37	54708
6/17/2016	3:54 PM	19.36	19.36	19.33	19.34	27483
6/17/2016	3:55 PM	19.335	19.36	19.335	19.3538	24945
6/17/2016	3:56 PM	19.35	19.35	19.335	19.335	66156
6/17/2016	3:57 PM	19.3472	19.3599	19.34	19.345	39953
6/17/2016	3:58 PM	19.32	19.3401	19.32	19.34	41369
6/17/2016	3:59 PM	19.31	19.33	19.31	19.32	33105
6/17/2016	4:00 PM	19.32	19.33	19.3	19.31	146672
6/20/2016	9:31 AM	18.62	18.67	18.619	18.64	103813
6/20/2016	9:32 AM	18.58	18.6373	18.58	18.61	118066
6/20/2016	9:33 AM	18.61	18.6175	18.56	18.58	112596
6/20/2016	9:34 AM	18.65	18.66	18.61	18.61	49306
6/20/2016	9:35 AM	18.637	18.66	18.62	18.65	56593
6/20/2016	9:36 AM	18.61	18.6373	18.6	18.63	29920
6/20/2016	9:37 AM	18.64	18.6461	18.61	18.61	26847
6/20/2016	9:38 AM	18.6201	18.64	18.62	18.63	27653
6/20/2016	9:39 AM	18.59	18.63	18.59	18.63	122569
6/20/2016	9:40 AM	18.5762	18.61	18.56	18.59	51073
6/20/2016	9:41 AM	18.56	18.57	18.53	18.57	107578
6/20/2016	9:42 AM	18.54	18.57	18.54	18.5607	25838
6/20/2016	9:43 AM	18.57	18.58	18.54	18.54	52361
6/20/2016	9:44 AM	18.5435	18.57	18.54	18.56	80417
6/20/2016	9:45 AM	18.57	18.59	18.534	18.55	57865
6/20/2016	9:46 AM	18.555	18.57	18.53	18.56	12841
6/20/2016	9:47 AM	18.577	18.58	18.56	18.56	33936
6/20/2016	9:48 AM	18.5901	18.6	18.55	18.569	33449
6/20/2016	9:49 AM	18.59	18.61	18.59	18.6	65097
6/20/2016	9:50 AM	18.59	18.59	18.57	18.58	21839
6/20/2016	9:51 AM	18.58	18.58	18.56	18.57	23668
6/20/2016	9:52 AM	18.58	18.59	18.58	18.58	23300
6/20/2016	9:53 AM	18.61	18.62	18.57	18.57	30436
6/20/2016	9:54 AM	18.61	18.64	18.61	18.62	26254
6/20/2016	9:55 AM	18.5994	18.61	18.5938	18.5938	6829
6/20/2016	9:56 AM	18.5999	18.6	18.5878	18.6	42639
6/20/2016	9:57 AM	18.6001	18.61	18.597	18.5999	8350
6/20/2016	9:58 AM	18.6	18.6085	18.59	18.6	20502
6/20/2016	9:59 AM	18.58	18.6	18.57	18.6	19519
6/20/2016	10:00 AM	18.56	18.575	18.56	18.57	18130
6/20/2016	10:01 AM	18.543	18.57	18.543	18.56	12661
6/20/2016	10:02 AM	18.51	18.54	18.5	18.54	62146
6/20/2016	10:03 AM	18.51	18.52	18.5099	18.5099	13705
6/20/2016	10:04 AM	18.49	18.518	18.48	18.51	143152
6/20/2016	10:05 AM	18.44	18.49	18.43	18.49	56143
6/20/2016	10:06 AM	18.401	18.44	18.4	18.44	46459
6/20/2016	10:07 AM	18.4333	18.4499	18.41	18.41	27830
6/20/2016	10:08 AM	18.43	18.44	18.4299	18.44	31500
6/20/2016	10:09 AM	18.46	18.46	18.43	18.4336	21700
6/20/2016	10:10 AM	18.46	18.47	18.4407	18.459	14433
6/20/2016	10:11 AM	18.44	18.4562	18.44	18.4501	29129
6/20/2016	10:12 AM	18.45	18.45	18.43	18.43	21578
6/20/2016	10:13 AM	18.45	18.46	18.45	18.46	17246
6/20/2016	10:14 AM	18.4765	18.4765	18.4526	18.4526	29600
6/20/2016	10:15 AM	18.48	18.48	18.47	18.48	12444
6/20/2016	10:16 AM	18.48	18.4899	18.46	18.48	23369
6/20/2016	10:17 AM	18.48	18.49	18.47	18.48	9091
6/20/2016	10:18 AM	18.48	18.49	18.4727	18.4763	76902
6/20/2016	10:19 AM	18.47	18.48	18.46	18.48	14844
6/20/2016	10:20 AM	18.4721	18.48	18.4562	18.47	9629
6/20/2016	10:21 AM	18.47	18.48	18.47	18.48	4235
6/20/2016	10:22 AM	18.47	18.48	18.47	18.47	2400
6/20/2016	10:23 AM	18.47	18.48	18.4625	18.47	21711
6/20/2016	10:24 AM	18.49	18.49	18.47	18.4789	21621
6/20/2016	10:25 AM	18.48	18.49	18.47	18.49	24817
6/20/2016	10:26 AM	18.46	18.47	18.46	18.47	35726
6/20/2016	10:27 AM	18.47	18.47	18.4599	18.46	3713
6/20/2016	10:28 AM	18.5	18.5	18.48	18.48	19805
6/20/2016	10:29 AM	18.4885	18.51	18.4885	18.5	20716
6/20/2016	10:30 AM	18.477	18.48	18.47	18.48	9390
6/20/2016	10:31 AM	18.4699	18.48	18.46	18.479	11429
6/20/2016	10:32 AM	18.4661	18.48	18.4661	18.47	7839
6/20/2016	10:33 AM	18.48	18.49	18.465	18.47	13849
6/20/2016	10:34 AM	18.46	18.48	18.46	18.48	44596
6/20/2016	10:35 AM	18.43	18.47	18.43	18.46	22341
6/20/2016	10:36 AM	18.45	18.45	18.42	18.42	28100
6/20/2016	10:37 AM	18.46	18.46	18.45	18.45	5100
6/20/2016	10:38 AM	18.48	18.48	18.45	18.459	24850
6/20/2016	10:39 AM	18.48	18.49	18.47	18.48	7618
6/20/2016	10:40 AM	18.47	18.48	18.46	18.48	6007
6/20/2016	10:41 AM	18.46	18.47	18.46	18.4662	11700
6/20/2016	10:42 AM	18.45	18.47	18.45	18.47	7372
6/20/2016	10:43 AM	18.4415	18.46	18.44	18.46	19782
6/20/2016	10:44 AM	18.46	18.46	18.4415	18.4473	5300
6/20/2016	10:45 AM	18.4633	18.47	18.46	18.46	1603
6/20/2016	10:46 AM	18.47	18.475	18.468	18.468	8000
6/20/2016	10:47 AM	18.47	18.47	18.46	18.47	8698
6/20/2016	10:48 AM	18.47	18.47	18.46	18.4633	3767
6/20/2016	10:49 AM	18.47	18.47	18.4667	18.4667	11028
6/20/2016	10:50 AM	18.449	18.47	18.445	18.47	16395
6/20/2016	10:51 AM	18.45	18.45	18.4438	18.45	6935
6/20/2016	10:52 AM	18.43	18.45	18.4287	18.45	7935
6/20/2016	10:53 AM	18.43	18.44	18.43	18.4359	6651
6/20/2016	10:54 AM	18.44	18.44	18.424	18.43	14840
6/20/2016	10:55 AM	18.43	18.4478	18.43	18.4372	8434
6/20/2016	10:56 AM	18.42	18.43	18.42	18.42	36980
6/20/2016	10:57 AM	18.44	18.44	18.413	18.413	14810
6/20/2016	10:58 AM	18.43	18.44	18.425	18.44	3500
6/20/2016	10:59 AM	18.4399	18.4399	18.428	18.43	2508
6/20/2016	11:00 AM	18.44	18.44	18.4267	18.43	14436
6/20/2016	11:01 AM	18.42	18.433	18.42	18.433	8074
6/20/2016	11:02 AM	18.42	18.43	18.42	18.4267	10407
6/20/2016	11:03 AM	18.43	18.4301	18.421	18.43	15150
6/20/2016	11:04 AM	18.45	18.45	18.43	18.43	8800
6/20/2016	11:05 AM	18.447	18.45	18.44	18.45	6058
6/20/2016	11:06 AM	18.435	18.44	18.4301	18.44	4059
6/20/2016	11:07 AM	18.43	18.439	18.43	18.439	3180
6/20/2016	11:08 AM	18.44	18.44	18.439	18.44	12010
6/20/2016	11:09 AM	18.42	18.44	18.42	18.44	15293
6/20/2016	11:10 AM	18.41	18.4169	18.4	18.4169	47790
6/20/2016	11:11 AM	18.4067	18.41	18.39	18.4	27810
6/20/2016	11:12 AM	18.4099	18.41	18.4	18.4001	7704
6/20/2016	11:13 AM	18.4185	18.4233	18.4	18.405	23083
6/20/2016	11:14 AM	18.4299	18.43	18.4112	18.4199	18575
6/20/2016	11:15 AM	18.42	18.425	18.42	18.42	3996
6/20/2016	11:16 AM	18.44	18.44	18.42	18.4265	16046
6/20/2016	11:17 AM	18.4201	18.44	18.4201	18.44	12976
6/20/2016	11:18 AM	18.42	18.43	18.42	18.4207	4000
6/20/2016	11:19 AM	18.4299	18.43	18.425	18.425	16480
6/20/2016	11:20 AM	18.42	18.425	18.42	18.4236	2700
6/20/2016	11:21 AM	18.41	18.42	18.41	18.42	7533
6/20/2016	11:22 AM	18.43	18.43	18.41	18.42	6484
6/20/2016	11:23 AM	18.42	18.435	18.42	18.435	2280
6/20/2016	11:24 AM	18.42	18.43	18.42	18.42	6210
6/20/2016	11:25 AM	18.43	18.43	18.42	18.42	20437
6/20/2016	11:26 AM	18.4296	18.43	18.4296	18.43	2300
6/20/2016	11:27 AM	18.42	18.42	18.41	18.42	10367
6/20/2016	11:28 AM	18.41	18.4189	18.41	18.4189	31685
6/20/2016	11:29 AM	18.43	18.43	18.4101	18.4101	7030
6/20/2016	11:30 AM	18.4201	18.43	18.42	18.43	8869
6/20/2016	11:31 AM	18.43	18.45	18.4299	18.43	48760
6/20/2016	11:32 AM	18.436	18.4372	18.43	18.43	38610
6/20/2016	11:33 AM	18.44	18.44	18.43	18.43	3574
6/20/2016	11:34 AM	18.44	18.44	18.439	18.44	13384
6/20/2016	11:35 AM	18.446	18.446	18.43	18.4355	3441
6/20/2016	11:36 AM	18.43	18.44	18.43	18.44	3789
6/20/2016	11:37 AM	18.42	18.43	18.42	18.43	33737
6/20/2016	11:38 AM	18.425	18.43	18.42	18.42	5600
6/20/2016	11:39 AM	18.41	18.4262	18.41	18.4262	1490
6/20/2016	11:40 AM	18.43	18.43	18.42	18.42	3722
6/20/2016	11:41 AM	18.44	18.44	18.4201	18.43	1700
6/20/2016	11:42 AM	18.44	18.4499	18.44	18.44	2500
6/20/2016	11:43 AM	18.44	18.44	18.4319	18.44	3718
6/20/2016	11:44 AM	18.46	18.46	18.45	18.45	6615
6/20/2016	11:45 AM	18.48	18.48	18.468	18.468	7355
6/20/2016	11:46 AM	18.4501	18.4799	18.4501	18.4799	11543
6/20/2016	11:47 AM	18.47	18.47	18.45	18.46	15333
6/20/2016	11:48 AM	18.48	18.48	18.4637	18.47	13393
6/20/2016	11:49 AM	18.53	18.54	18.486	18.49	26226
6/20/2016	11:50 AM	18.545	18.55	18.53	18.54	14668
6/20/2016	11:51 AM	18.53	18.5499	18.53	18.5499	15800
6/20/2016	11:52 AM	18.55	18.55	18.53	18.53	45721
6/20/2016	11:53 AM	18.53	18.54	18.5299	18.54	18810
6/20/2016	11:54 AM	18.54	18.54	18.52	18.53	15000
6/20/2016	11:55 AM	18.57	18.5788	18.55	18.55	29640
6/20/2016	11:56 AM	18.59	18.6	18.57	18.57	35071
6/20/2016	11:57 AM	18.59	18.59	18.58	18.59	6600
6/20/2016	11:58 AM	18.59	18.6	18.59	18.5981	1650
6/20/2016	11:59 AM	18.5681	18.58	18.56	18.58	21000
6/20/2016	12:00 PM	18.54	18.56	18.54	18.56	22600
6/20/2016	12:01 PM	18.56	18.56	18.54	18.545	5229
6/20/2016	12:02 PM	18.5601	18.57	18.56	18.5699	12143
6/20/2016	12:03 PM	18.57	18.57	18.55	18.56	13693
6/20/2016	12:04 PM	18.56	18.569	18.555	18.569	2100
6/20/2016	12:05 PM	18.55	18.56	18.55	18.56	4229
6/20/2016	12:06 PM	18.55	18.55	18.5499	18.55	23400
6/20/2016	12:07 PM	18.56	18.56	18.55	18.55	6600
6/20/2016	12:08 PM	18.56	18.56	18.55	18.55	5500
6/20/2016	12:09 PM	18.56	18.57	18.5565	18.5565	5892
6/20/2016	12:10 PM	18.5666	18.5799	18.561	18.561	15342
6/20/2016	12:11 PM	18.57	18.57	18.56	18.57	12331
6/20/2016	12:12 PM	18.561	18.57	18.561	18.57	800
6/20/2016	12:13 PM	18.57	18.57	18.56	18.57	5192
6/20/2016	12:14 PM	18.6	18.6	18.58	18.58	2750
6/20/2016	12:15 PM	18.58	18.6	18.5738	18.6	20033
6/20/2016	12:16 PM	18.58	18.58	18.5778	18.58	2018
6/20/2016	12:17 PM	18.58	18.58	18.57	18.58	4565
6/20/2016	12:18 PM	18.58	18.59	18.57	18.59	19914
6/20/2016	12:19 PM	18.58	18.58	18.57	18.5799	4000
6/20/2016	12:20 PM	18.57	18.58	18.57	18.58	11940
6/20/2016	12:21 PM	18.565	18.575	18.565	18.575	2600
6/20/2016	12:22 PM	18.57	18.57	18.56	18.5627	5067
6/20/2016	12:23 PM	18.57	18.571	18.57	18.57	3345
6/20/2016	12:24 PM	18.5673	18.57	18.5601	18.57	3493
6/20/2016	12:25 PM	18.55	18.56	18.54	18.56	9183
6/20/2016	12:26 PM	18.55	18.55	18.5467	18.5467	1300
6/20/2016	12:27 PM	18.55	18.55	18.54	18.55	1986
6/20/2016	12:28 PM	18.57	18.57	18.55	18.55	22197
6/20/2016	12:29 PM	18.57	18.57	18.57	18.57	5400
6/20/2016	12:30 PM	18.54	18.56	18.5334	18.56	9639
6/20/2016	12:31 PM	18.52	18.52	18.51	18.52	30420
6/20/2016	12:32 PM	18.53	18.53	18.53	18.53	1600
6/20/2016	12:33 PM	18.53	18.53	18.53	18.53	1600
6/20/2016	12:34 PM	18.53	18.5336	18.5227	18.5336	3730
6/20/2016	12:35 PM	18.515	18.5223	18.515	18.5223	1700
6/20/2016	12:36 PM	18.53	18.53	18.52	18.52	1530
6/20/2016	12:37 PM	18.53	18.53	18.52	18.5235	10710
6/20/2016	12:38 PM	18.525	18.53	18.525	18.53	1640
6/20/2016	12:39 PM	18.53	18.53	18.52	18.53	4910
6/20/2016	12:40 PM	18.54	18.54	18.5299	18.53	10200
6/20/2016	12:41 PM	18.55	18.55	18.54	18.54	13421
6/20/2016	12:42 PM	18.5499	18.55	18.54	18.55	2000
6/20/2016	12:44 PM	18.56	18.56	18.55	18.55	3800
6/20/2016	12:45 PM	18.55	18.55	18.55	18.55	5100
6/20/2016	12:46 PM	18.5766	18.5766	18.56	18.56	2700
6/20/2016	12:47 PM	18.56	18.57	18.56	18.57	3600
6/20/2016	12:48 PM	18.54	18.5515	18.54	18.55	27788
6/20/2016	12:49 PM	18.54	18.5401	18.53	18.54	24268
6/20/2016	12:50 PM	18.5467	18.549	18.54	18.54	15048
6/20/2016	12:51 PM	18.53	18.55	18.53	18.55	3300
6/20/2016	12:52 PM	18.53	18.53	18.52	18.52	900
6/20/2016	12:53 PM	18.52	18.5201	18.52	18.5201	1600
6/20/2016	12:54 PM	18.52	18.52	18.52	18.52	600
6/20/2016	12:55 PM	18.51	18.52	18.51	18.52	16532
6/20/2016	12:56 PM	18.5	18.5199	18.5	18.5199	10255
6/20/2016	12:57 PM	18.4901	18.4901	18.4886	18.49	36665
6/20/2016	12:58 PM	18.499	18.5	18.495	18.4972	5945
6/20/2016	12:59 PM	18.53	18.53	18.5	18.5	3300
6/20/2016	1:00 PM	18.52	18.53	18.515	18.53	3793
6/20/2016	1:01 PM	18.54	18.54	18.524	18.53	6629
6/20/2016	1:02 PM	18.52	18.5399	18.52	18.5399	4600
6/20/2016	1:03 PM	18.53	18.53	18.52	18.52	2400
6/20/2016	1:04 PM	18.53	18.53	18.53	18.53	4200
6/20/2016	1:05 PM	18.52	18.5399	18.52	18.53	25684
6/20/2016	1:06 PM	18.53	18.53	18.51	18.52	9399
6/20/2016	1:07 PM	18.54	18.54	18.54	18.54	12500
6/20/2016	1:08 PM	18.53	18.54	18.52	18.54	11800
6/20/2016	1:09 PM	18.52	18.52	18.52	18.52	16409
6/20/2016	1:10 PM	18.52	18.52	18.52	18.52	1900
6/20/2016	1:11 PM	18.51	18.52	18.51	18.52	1481
6/20/2016	1:12 PM	18.54	18.54	18.51	18.51	8600
6/20/2016	1:13 PM	18.55	18.55	18.5399	18.5399	4400
6/20/2016	1:14 PM	18.55	18.56	18.54	18.56	3800
6/20/2016	1:15 PM	18.62	18.62	18.55	18.55	40242
6/20/2016	1:16 PM	18.6066	18.63	18.6	18.63	12790
6/20/2016	1:17 PM	18.603	18.6199	18.6	18.61	10359
6/20/2016	1:18 PM	18.61	18.64	18.61	18.62	9233
6/20/2016	1:19 PM	18.614	18.62	18.609	18.609	6150
6/20/2016	1:20 PM	18.62	18.62	18.61	18.61	10200
6/20/2016	1:21 PM	18.6399	18.64	18.6262	18.6262	7910
6/20/2016	1:22 PM	18.63	18.63	18.62	18.63	6800
6/20/2016	1:23 PM	18.62	18.63	18.62	18.63	17400
6/20/2016	1:24 PM	18.6	18.6299	18.6	18.625	11220
6/20/2016	1:25 PM	18.58	18.6	18.58	18.59	3800
6/20/2016	1:26 PM	18.6	18.6	18.58	18.58	25733
6/20/2016	1:27 PM	18.6	18.61	18.6	18.6	13563
6/20/2016	1:28 PM	18.62	18.62	18.61	18.61	2662
6/20/2016	1:29 PM	18.65	18.65	18.619	18.619	16246
6/20/2016	1:30 PM	18.64	18.66	18.6364	18.65	42848
6/20/2016	1:31 PM	18.64	18.66	18.64	18.64	10604
6/20/2016	1:32 PM	18.651	18.651	18.64	18.64	3250
6/20/2016	1:33 PM	18.63	18.65	18.63	18.65	700
6/20/2016	1:34 PM	18.63	18.63	18.63	18.63	2200
6/20/2016	1:35 PM	18.63	18.63	18.6219	18.625	4200
6/20/2016	1:36 PM	18.62	18.64	18.62	18.64	8050
6/20/2016	1:37 PM	18.6191	18.6191	18.6099	18.6099	17710
6/20/2016	1:38 PM	18.62	18.62	18.615	18.62	4000
6/20/2016	1:39 PM	18.62	18.63	18.62	18.63	5895
6/20/2016	1:40 PM	18.62	18.62	18.61	18.61	3315
6/20/2016	1:41 PM	18.62	18.63	18.62	18.62	4400
6/20/2016	1:42 PM	18.6	18.61	18.6	18.61	7995
6/20/2016	1:43 PM	18.59	18.5985	18.5867	18.5985	4550
6/20/2016	1:44 PM	18.6	18.6	18.59	18.59	2900
6/20/2016	1:45 PM	18.57	18.6	18.56	18.6	12265
6/20/2016	1:46 PM	18.5799	18.586	18.57	18.58	6819
6/20/2016	1:47 PM	18.57	18.58	18.57	18.58	6900
6/20/2016	1:48 PM	18.59	18.59	18.57	18.57	5697
6/20/2016	1:49 PM	18.59	18.6	18.5863	18.5863	3647
6/20/2016	1:50 PM	18.58	18.59	18.57	18.59	2900
6/20/2016	1:51 PM	18.58	18.59	18.58	18.58	5018
6/20/2016	1:52 PM	18.57	18.5738	18.57	18.57	6444
6/20/2016	1:53 PM	18.57	18.57	18.56	18.56	1861
6/20/2016	1:54 PM	18.57	18.57	18.569	18.569	26189
6/20/2016	1:55 PM	18.58	18.5873	18.58	18.58	5865
6/20/2016	1:56 PM	18.59	18.59	18.59	18.59	5100
6/20/2016	1:57 PM	18.58	18.5862	18.57	18.5862	6758
6/20/2016	1:58 PM	18.58	18.59	18.58	18.59	600
6/20/2016	1:59 PM	18.585	18.59	18.58	18.59	36813
6/20/2016	2:00 PM	18.59	18.59	18.59	18.59	1300
6/20/2016	2:01 PM	18.6	18.61	18.6	18.6	3781
6/20/2016	2:02 PM	18.61	18.61	18.61	18.61	1300
6/20/2016	2:03 PM	18.59	18.61	18.59	18.61	800
6/20/2016	2:04 PM	18.59	18.59	18.59	18.59	2727
6/20/2016	2:05 PM	18.61	18.61	18.6	18.6	39726
6/20/2016	2:06 PM	18.65	18.65	18.62	18.62	22638
6/20/2016	2:07 PM	18.64	18.65	18.64	18.6499	17886
6/20/2016	2:08 PM	18.65	18.66	18.65	18.65	13374
6/20/2016	2:09 PM	18.64	18.6499	18.64	18.64	11754
6/20/2016	2:10 PM	18.65	18.65	18.64	18.64	4608
6/20/2016	2:11 PM	18.63	18.66	18.63	18.65	7988
6/20/2016	2:12 PM	18.63	18.64	18.6256	18.63	7623
6/20/2016	2:13 PM	18.6473	18.6473	18.63	18.63	1391
6/20/2016	2:14 PM	18.64	18.6499	18.64	18.64	7284
6/20/2016	2:15 PM	18.66	18.66	18.64	18.64	13425
6/20/2016	2:16 PM	18.63	18.65	18.63	18.65	5730
6/20/2016	2:17 PM	18.65	18.65	18.6399	18.6399	3808
6/20/2016	2:18 PM	18.66	18.66	18.65	18.66	11498
6/20/2016	2:19 PM	18.66	18.68	18.655	18.655	26176
6/20/2016	2:20 PM	18.66	18.67	18.66	18.6666	12692
6/20/2016	2:21 PM	18.67	18.67	18.66	18.66	7308
6/20/2016	2:22 PM	18.68	18.68	18.67	18.6701	6213
6/20/2016	2:23 PM	18.67	18.68	18.67	18.68	12138
6/20/2016	2:24 PM	18.675	18.675	18.67	18.67	1833
6/20/2016	2:25 PM	18.65	18.675	18.65	18.67	58164
6/20/2016	2:26 PM	18.66	18.66	18.6401	18.6401	28132
6/20/2016	2:27 PM	18.71	18.71	18.67	18.67	29709
6/20/2016	2:28 PM	18.7	18.71	18.7	18.71	13088
6/20/2016	2:29 PM	18.69	18.7	18.69	18.7	20481
6/20/2016	2:30 PM	18.7	18.7088	18.69	18.6977	15967
6/20/2016	2:31 PM	18.69	18.71	18.69	18.71	15095
6/20/2016	2:32 PM	18.69	18.69	18.68	18.69	3897
6/20/2016	2:33 PM	18.7	18.71	18.69	18.69	5109
6/20/2016	2:34 PM	18.68	18.7	18.68	18.7	3110
6/20/2016	2:35 PM	18.69	18.69	18.68	18.68	3353
6/20/2016	2:36 PM	18.68	18.68	18.67	18.68	26124
6/20/2016	2:37 PM	18.6706	18.68	18.67	18.671	8250
6/20/2016	2:38 PM	18.67	18.67	18.67	18.67	7046
6/20/2016	2:39 PM	18.68	18.68	18.675	18.675	3380
6/20/2016	2:40 PM	18.69	18.6966	18.68	18.68	45780
6/20/2016	2:41 PM	18.67	18.68	18.66	18.68	29975
6/20/2016	2:42 PM	18.68	18.69	18.68	18.68	7908
6/20/2016	2:43 PM	18.7	18.7	18.68	18.68	35266
6/20/2016	2:44 PM	18.68	18.71	18.68	18.7	13403
6/20/2016	2:45 PM	18.68	18.6801	18.67	18.67	15739
6/20/2016	2:46 PM	18.68	18.6834	18.67	18.68	26533
6/20/2016	2:47 PM	18.68	18.68	18.68	18.68	1700
6/20/2016	2:48 PM	18.66	18.68	18.65	18.68	40040
6/20/2016	2:49 PM	18.65	18.6627	18.65	18.66	8008
6/20/2016	2:50 PM	18.62	18.65	18.62	18.65	14040
6/20/2016	2:51 PM	18.63	18.63	18.63	18.63	6316
6/20/2016	2:52 PM	18.6301	18.64	18.63	18.6399	12028
6/20/2016	2:53 PM	18.65	18.651	18.64	18.64	13613
6/20/2016	2:54 PM	18.6101	18.64	18.61	18.64	26452
6/20/2016	2:55 PM	18.62	18.62	18.6107	18.6125	15917
6/20/2016	2:56 PM	18.61	18.62	18.61	18.62	9528
6/20/2016	2:57 PM	18.62	18.62	18.601	18.61	17716
6/20/2016	2:58 PM	18.6388	18.6388	18.62	18.62	19908
6/20/2016	2:59 PM	18.625	18.63	18.62	18.63	2516
6/20/2016	3:00 PM	18.62	18.62	18.61	18.62	10300
6/20/2016	3:01 PM	18.63	18.63	18.6144	18.62	12400
6/20/2016	3:02 PM	18.641	18.651	18.63	18.63	107604
6/20/2016	3:03 PM	18.655	18.655	18.643	18.65	6425
6/20/2016	3:04 PM	18.645	18.65	18.64	18.65	9300
6/20/2016	3:05 PM	18.6225	18.65	18.6225	18.64	26358
6/20/2016	3:06 PM	18.635	18.64	18.62	18.62	21402
6/20/2016	3:07 PM	18.67	18.67	18.635	18.635	4806
6/20/2016	3:08 PM	18.68	18.69	18.67	18.67	6400
6/20/2016	3:09 PM	18.7	18.7	18.675	18.6761	48804
6/20/2016	3:10 PM	18.6727	18.69	18.6727	18.69	6306
6/20/2016	3:11 PM	18.68	18.68	18.68	18.68	2325
6/20/2016	3:12 PM	18.69	18.69	18.6868	18.6868	3524
6/20/2016	3:13 PM	18.6927	18.699	18.685	18.6913	16796
6/20/2016	3:14 PM	18.7	18.7	18.69	18.7	4425
6/20/2016	3:15 PM	18.71	18.72	18.7	18.7	29589
6/20/2016	3:16 PM	18.7562	18.7562	18.705	18.71	48657
6/20/2016	3:17 PM	18.79	18.79	18.76	18.76	24704
6/20/2016	3:18 PM	18.78	18.79	18.77	18.78	34379
6/20/2016	3:19 PM	18.77	18.7875	18.7615	18.7875	8649
6/20/2016	3:20 PM	18.7763	18.7763	18.77	18.77	16363
6/20/2016	3:21 PM	18.78	18.79	18.7763	18.78	50513
6/20/2016	3:22 PM	18.76	18.76	18.75	18.76	14312
6/20/2016	3:23 PM	18.76	18.76	18.76	18.76	600
6/20/2016	3:24 PM	18.78	18.79	18.75	18.75	14874
6/20/2016	3:25 PM	18.78	18.795	18.78	18.79	150173
6/20/2016	3:26 PM	18.81	18.82	18.78	18.78	26194
6/20/2016	3:27 PM	18.8301	18.8301	18.81	18.81	47453
6/20/2016	3:28 PM	18.85	18.86	18.83	18.8362	44702
6/20/2016	3:29 PM	18.86	18.87	18.844	18.85	25847
6/20/2016	3:30 PM	18.88	18.88	18.85	18.8538	39174
6/20/2016	3:31 PM	18.86	18.87	18.86	18.87	16753
6/20/2016	3:32 PM	18.85	18.87	18.85	18.8637	12000
6/20/2016	3:33 PM	18.87	18.87	18.851	18.86	20124
6/20/2016	3:34 PM	18.8612	18.8633	18.86	18.8633	5300
6/20/2016	3:35 PM	18.88	18.88	18.86	18.8615	7134
6/20/2016	3:36 PM	18.87	18.88	18.87	18.88	47491
6/20/2016	3:37 PM	18.86	18.87	18.855	18.87	28810
6/20/2016	3:38 PM	18.85	18.8699	18.85	18.8699	18350
6/20/2016	3:39 PM	18.851	18.87	18.851	18.86	8198
6/20/2016	3:40 PM	18.87	18.87	18.85	18.86	37050
6/20/2016	3:41 PM	18.88	18.89	18.87	18.87	27593
6/20/2016	3:42 PM	18.82	18.87	18.82	18.87	32099
6/20/2016	3:43 PM	18.81	18.82	18.8	18.82	41648
6/20/2016	3:44 PM	18.82	18.82	18.805	18.81	9638
6/20/2016	3:45 PM	18.84	18.84	18.82	18.82	20057
6/20/2016	3:46 PM	18.834	18.8486	18.83	18.835	13387
6/20/2016	3:47 PM	18.86	18.86	18.835	18.835	22533
6/20/2016	3:48 PM	18.9	18.92	18.865	18.865	78560
6/20/2016	3:49 PM	18.92	18.92	18.895	18.9	29334
6/20/2016	3:50 PM	18.96	18.96	18.91	18.91	50018
6/20/2016	3:51 PM	18.95	18.9693	18.95	18.96	19402
6/20/2016	3:52 PM	18.9999	18.9999	18.954	18.954	50833
6/20/2016	3:53 PM	18.995	19	18.98	18.99	310497
6/20/2016	3:54 PM	19.006	19.0101	18.9901	19	249788
6/20/2016	3:55 PM	19.0125	19.0125	18.9901	19.01	38527
6/20/2016	3:56 PM	19	19.0199	18.98	19.0199	45113
6/20/2016	3:57 PM	18.9601	19.005	18.96	19	62030
6/20/2016	3:58 PM	18.96	18.97	18.95	18.97	38660
6/20/2016	3:59 PM	18.97	18.98	18.945	18.955	99302
6/20/2016	4:00 PM	18.99	18.99	18.95	18.975	47928
6/21/2016	9:31 AM	18.9258	18.93	18.88	18.9	38579
6/21/2016	9:32 AM	18.83	18.93	18.83	18.927	55042
6/21/2016	9:33 AM	18.85	18.855	18.8207	18.83	15759
6/21/2016	9:34 AM	18.86	18.86	18.83	18.84	3480
6/21/2016	9:35 AM	18.84	18.84	18.84	18.84	2000
6/21/2016	9:36 AM	18.82	18.84	18.82	18.84	7252
6/21/2016	9:37 AM	18.8193	18.84	18.79	18.83	62162
6/21/2016	9:38 AM	18.81	18.82	18.783	18.785	5560
6/21/2016	9:39 AM	18.78	18.81	18.7642	18.8093	41185
6/21/2016	9:40 AM	18.7862	18.81	18.77	18.788	31987
6/21/2016	9:41 AM	18.79	18.81	18.7727	18.79	18152
6/21/2016	9:42 AM	18.799	18.81	18.78	18.79	21020
6/21/2016	9:43 AM	18.739	18.79	18.735	18.79	29054
6/21/2016	9:44 AM	18.7662	18.7727	18.74	18.74	44678
6/21/2016	9:45 AM	18.76	18.78	18.7575	18.7615	11652
6/21/2016	9:46 AM	18.79	18.84	18.76	18.76	38565
6/21/2016	9:47 AM	18.74	18.8	18.74	18.78	8079
6/21/2016	9:48 AM	18.78	18.8	18.7673	18.7673	10260
6/21/2016	9:49 AM	18.78	18.7875	18.77	18.78	41990
6/21/2016	9:50 AM	18.75	18.8	18.74	18.79	19561
6/21/2016	9:51 AM	18.75	18.77	18.74	18.76	18747
6/21/2016	9:52 AM	18.78	18.78	18.75	18.75	13900
6/21/2016	9:53 AM	18.78	18.78	18.76	18.78	28708
6/21/2016	9:54 AM	18.8	18.804	18.78	18.79	14654
6/21/2016	9:55 AM	18.7427	18.79	18.7427	18.79	4537
6/21/2016	9:56 AM	18.77	18.77	18.7399	18.7399	6950
6/21/2016	9:57 AM	18.7697	18.7799	18.76	18.76	18350
6/21/2016	9:58 AM	18.76	18.78	18.75	18.77	17382
6/21/2016	9:59 AM	18.77	18.77	18.76	18.77	9723
6/21/2016	10:00 AM	18.76	18.77	18.74	18.761	14523
6/21/2016	10:01 AM	18.7792	18.78	18.76	18.77	6600
6/21/2016	10:02 AM	18.81	18.82	18.8	18.8	18800
6/21/2016	10:03 AM	18.83	18.85	18.79	18.79	12381
6/21/2016	10:04 AM	18.86	18.86	18.84	18.8407	11700
6/21/2016	10:05 AM	18.87	18.87	18.8365	18.86	18657
6/21/2016	10:06 AM	18.85	18.87	18.85	18.87	12750
6/21/2016	10:07 AM	18.884	18.89	18.85	18.8599	35612
6/21/2016	10:08 AM	18.8537	18.8899	18.84	18.8899	24443
6/21/2016	10:09 AM	18.846	18.86	18.846	18.85	6221
6/21/2016	10:10 AM	18.86	18.86	18.8362	18.8362	2750
6/21/2016	10:11 AM	18.84	18.87	18.84	18.87	1900
6/21/2016	10:12 AM	18.82	18.855	18.82	18.855	19894
6/21/2016	10:13 AM	18.8	18.82	18.79	18.82	34550
6/21/2016	10:14 AM	18.78	18.8	18.7737	18.795	22904
6/21/2016	10:15 AM	18.77	18.7964	18.77	18.79	3550
6/21/2016	10:16 AM	18.78	18.78	18.7662	18.771	5566
6/21/2016	10:17 AM	18.79	18.79	18.79	18.79	1450
6/21/2016	10:18 AM	18.8	18.8	18.79	18.79	8100
6/21/2016	10:19 AM	18.818	18.82	18.8105	18.82	26723
6/21/2016	10:20 AM	18.8	18.82	18.8	18.82	3396
6/21/2016	10:21 AM	18.83	18.83	18.8035	18.81	3750
6/21/2016	10:22 AM	18.86	18.8699	18.8359	18.84	27736
6/21/2016	10:23 AM	18.92	18.92	18.875	18.875	17927
6/21/2016	10:24 AM	18.9127	18.93	18.91	18.93	19330
6/21/2016	10:25 AM	18.9	18.92	18.9	18.92	10850
6/21/2016	10:26 AM	18.897	18.91	18.89	18.91	3800
6/21/2016	10:27 AM	18.861	18.8915	18.861	18.88	25864
6/21/2016	10:28 AM	18.8393	18.86	18.835	18.8523	14900
6/21/2016	10:29 AM	18.8031	18.83	18.8	18.83	17673
6/21/2016	10:30 AM	18.8	18.81	18.78	18.81	8259
6/21/2016	10:31 AM	18.8	18.81	18.8	18.81	11508
6/21/2016	10:32 AM	18.8	18.8007	18.7989	18.8	1800
6/21/2016	10:33 AM	18.8	18.8	18.78	18.8	9401
6/21/2016	10:34 AM	18.82	18.83	18.8	18.8	15500
6/21/2016	10:35 AM	18.8101	18.8101	18.8	18.81	8533
6/21/2016	10:36 AM	18.83	18.84	18.81	18.81	10050
6/21/2016	10:37 AM	18.83	18.87	18.829	18.84	16399
6/21/2016	10:38 AM	18.84	18.84	18.82	18.83	5800
6/21/2016	10:39 AM	18.82	18.83	18.82	18.83	2626
6/21/2016	10:40 AM	18.84	18.86	18.84	18.85	17899
6/21/2016	10:41 AM	18.82	18.84	18.82	18.84	4367
6/21/2016	10:42 AM	18.85	18.85	18.82	18.82	2100
6/21/2016	10:43 AM	18.85	18.88	18.8301	18.86	2700
6/21/2016	10:44 AM	18.82	18.84	18.82	18.84	5193
6/21/2016	10:45 AM	18.83	18.84	18.83	18.84	1300
6/21/2016	10:46 AM	18.83	18.83	18.83	18.83	300
6/21/2016	10:47 AM	18.83	18.85	18.83	18.84	25700
6/21/2016	10:48 AM	18.83	18.84	18.83	18.83	13200
6/21/2016	10:49 AM	18.86	18.86	18.84	18.85	1101
6/21/2016	10:50 AM	18.88	18.89	18.87	18.89	5304
6/21/2016	10:51 AM	18.91	18.92	18.9	18.9	3857
6/21/2016	10:52 AM	18.915	18.92	18.9099	18.9138	6600
6/21/2016	10:53 AM	18.91	18.92	18.9	18.91	2971
6/21/2016	10:54 AM	18.91	18.91	18.91	18.91	300
6/21/2016	10:55 AM	18.9	18.9	18.88	18.89	25515
6/21/2016	10:56 AM	18.91	18.92	18.91	18.91	9329
6/21/2016	10:57 AM	18.942	18.95	18.91	18.91	7592
6/21/2016	10:58 AM	18.96	18.96	18.94	18.95	7733
6/21/2016	10:59 AM	18.93	18.9599	18.93	18.9599	26505
6/21/2016	11:00 AM	18.94	18.95	18.9299	18.93	5095
6/21/2016	11:01 AM	18.95	18.95	18.9301	18.94	6900
6/21/2016	11:02 AM	18.92	18.95	18.92	18.95	9820
6/21/2016	11:03 AM	18.8871	18.91	18.871	18.91	18744
6/21/2016	11:04 AM	18.8401	18.88	18.8401	18.88	17832
6/21/2016	11:05 AM	18.8389	18.85	18.8201	18.8401	26822
6/21/2016	11:06 AM	18.82	18.839	18.82	18.83	5049
6/21/2016	11:07 AM	18.82	18.82	18.819	18.819	1200
6/21/2016	11:08 AM	18.8373	18.8373	18.83	18.83	1200
6/21/2016	11:09 AM	18.8325	18.8499	18.83	18.839	16285
6/21/2016	11:10 AM	18.83	18.85	18.81	18.84	26897
6/21/2016	11:11 AM	18.85	18.8509	18.84	18.84	20584
6/21/2016	11:12 AM	18.852	18.852	18.85	18.85	2000
6/21/2016	11:13 AM	18.85	18.85	18.83	18.83	13916
6/21/2016	11:14 AM	18.83	18.85	18.83	18.85	22933
6/21/2016	11:15 AM	18.81	18.83	18.81	18.83	2600
6/21/2016	11:16 AM	18.81	18.82	18.79	18.8	6459
6/21/2016	11:17 AM	18.79	18.81	18.7899	18.81	30712
6/21/2016	11:18 AM	18.81	18.81	18.79	18.8	14850
6/21/2016	11:19 AM	18.81	18.8199	18.8093	18.81	7600
6/21/2016	11:20 AM	18.8	18.8199	18.8	18.8199	2680
6/21/2016	11:21 AM	18.81	18.81	18.8	18.8	2600
6/21/2016	11:22 AM	18.83	18.84	18.82	18.82	9098
6/21/2016	11:23 AM	18.86	18.86	18.83	18.83	40111
6/21/2016	11:24 AM	18.86	18.86	18.84	18.86	4700
6/21/2016	11:25 AM	18.87	18.87	18.85	18.85	1000
6/21/2016	11:26 AM	18.8762	18.88	18.86	18.86	12285
6/21/2016	11:27 AM	18.8767	18.88	18.8767	18.88	5700
6/21/2016	11:28 AM	18.865	18.88	18.865	18.88	29333
6/21/2016	11:29 AM	18.88	18.88	18.8633	18.865	7500
6/21/2016	11:30 AM	18.9	18.91	18.891	18.9	12918
6/21/2016	11:31 AM	18.93	18.9399	18.91	18.91	5757
6/21/2016	11:32 AM	18.9299	18.9299	18.92	18.92	3600
6/21/2016	11:33 AM	18.9337	18.9337	18.9163	18.92	4866
6/21/2016	11:34 AM	18.9401	18.945	18.9367	18.94	19658
6/21/2016	11:35 AM	18.95	18.96	18.94	18.94	28550
6/21/2016	11:36 AM	18.931	18.95	18.931	18.95	4392
6/21/2016	11:37 AM	18.93	18.93	18.93	18.93	3444
6/21/2016	11:38 AM	18.92	18.92	18.9115	18.92	9063
6/21/2016	11:39 AM	18.911	18.93	18.9101	18.93	6284
6/21/2016	11:40 AM	18.91	18.92	18.91	18.9189	6800
6/21/2016	11:41 AM	18.91	18.91	18.9	18.91	14900
6/21/2016	11:42 AM	18.89	18.91	18.89	18.91	5302
6/21/2016	11:43 AM	18.9	18.9073	18.8999	18.8999	1378
6/21/2016	11:44 AM	18.8927	18.9	18.8927	18.9	5200
6/21/2016	11:45 AM	18.9	18.91	18.9	18.9	6800
6/21/2016	11:46 AM	18.91	18.91	18.91	18.91	267
6/21/2016	11:47 AM	18.9	18.91	18.9	18.91	12300
6/21/2016	11:48 AM	18.9173	18.92	18.91	18.92	6250
6/21/2016	11:49 AM	18.91	18.93	18.9	18.92	14384
6/21/2016	11:50 AM	18.9	18.91	18.9	18.91	1200
6/21/2016	11:51 AM	18.9	18.9	18.9	18.9	100
6/21/2016	11:52 AM	18.8901	18.9	18.89	18.9	3900
6/21/2016	11:53 AM	18.91	18.9111	18.9	18.9	10700
6/21/2016	11:54 AM	18.9	18.91	18.9	18.91	200
6/21/2016	11:55 AM	18.92	18.92	18.91	18.91	5700
6/21/2016	11:56 AM	18.9	18.92	18.9	18.92	8521
6/21/2016	11:57 AM	18.87	18.885	18.86	18.885	12664
6/21/2016	11:58 AM	18.87	18.87	18.87	18.87	12655
6/21/2016	11:59 AM	18.855	18.8639	18.855	18.8639	4000
6/21/2016	12:00 PM	18.86	18.86	18.86	18.86	900
6/21/2016	12:01 PM	18.85	18.86	18.85	18.86	1000
6/21/2016	12:02 PM	18.86	18.86	18.8593	18.86	1020
6/21/2016	12:03 PM	18.8601	18.87	18.8601	18.87	550
6/21/2016	12:05 PM	18.855	18.855	18.855	18.855	500
6/21/2016	12:06 PM	18.88	18.88	18.86	18.86	2037
6/21/2016	12:07 PM	18.87	18.89	18.87	18.88	19424
6/21/2016	12:08 PM	18.87	18.8763	18.87	18.87	1500
6/21/2016	12:09 PM	18.86	18.87	18.86	18.87	2700
6/21/2016	12:10 PM	18.86	18.86	18.86	18.86	7792
6/21/2016	12:11 PM	18.8701	18.8701	18.86	18.86	1900
6/21/2016	12:13 PM	18.87	18.88	18.87	18.8764	500
6/21/2016	12:14 PM	18.88	18.88	18.8793	18.88	5605
6/21/2016	12:15 PM	18.88	18.885	18.88	18.88	889
6/21/2016	12:16 PM	18.85	18.8799	18.85	18.8799	19645
6/21/2016	12:17 PM	18.84	18.85	18.84	18.85	3500
6/21/2016	12:18 PM	18.85	18.85	18.85	18.85	2199
6/21/2016	12:19 PM	18.85	18.85	18.845	18.85	2900
6/21/2016	12:20 PM	18.8301	18.85	18.83	18.84	14016
6/21/2016	12:21 PM	18.8302	18.8389	18.83	18.83	2850
6/21/2016	12:22 PM	18.82	18.835	18.81	18.8301	15000
6/21/2016	12:23 PM	18.829	18.829	18.82	18.82	2600
6/21/2016	12:24 PM	18.8201	18.825	18.82	18.8215	4165
6/21/2016	12:25 PM	18.8	18.82	18.8	18.82	16687
6/21/2016	12:26 PM	18.799	18.81	18.79	18.794	14800
6/21/2016	12:27 PM	18.8	18.8	18.79	18.7933	12100
6/21/2016	12:28 PM	18.7738	18.8	18.7738	18.8	16475
6/21/2016	12:29 PM	18.7701	18.7805	18.7701	18.78	1900
6/21/2016	12:30 PM	18.77	18.78	18.77	18.78	5433
6/21/2016	12:31 PM	18.76	18.77	18.75	18.76	13949
6/21/2016	12:32 PM	18.7693	18.7693	18.7693	18.7693	100
6/21/2016	12:33 PM	18.78	18.78	18.765	18.765	2997
6/21/2016	12:34 PM	18.79	18.7999	18.78	18.78	4579
6/21/2016	12:35 PM	18.795	18.795	18.79	18.79	13300
6/21/2016	12:36 PM	18.79	18.79	18.79	18.79	300
6/21/2016	12:37 PM	18.799	18.799	18.79	18.79	6400
6/21/2016	12:38 PM	18.79	18.79	18.78	18.79	6328
6/21/2016	12:39 PM	18.81	18.81	18.79	18.79	3850
6/21/2016	12:40 PM	18.8193	18.82	18.81	18.81	11341
6/21/2016	12:41 PM	18.82	18.825	18.82	18.82	5600
6/21/2016	12:42 PM	18.82	18.82	18.82	18.82	2900
6/21/2016	12:43 PM	18.82	18.82	18.82	18.82	400
6/21/2016	12:44 PM	18.82	18.82	18.82	18.82	500
6/21/2016	12:45 PM	18.827	18.827	18.82	18.82	12050
6/21/2016	12:46 PM	18.83	18.83	18.82	18.82	900
6/21/2016	12:47 PM	18.85	18.85	18.83	18.83	12333
6/21/2016	12:48 PM	18.85	18.86	18.85	18.85	700
6/21/2016	12:49 PM	18.86	18.87	18.845	18.85	9858
6/21/2016	12:50 PM	18.86	18.86	18.85	18.85	2000
6/21/2016	12:51 PM	18.87	18.87	18.86	18.86	7096
6/21/2016	12:52 PM	18.89	18.89	18.879	18.88	3750
6/21/2016	12:53 PM	18.89	18.8931	18.89	18.8931	1600
6/21/2016	12:54 PM	18.89	18.909	18.89	18.89	6665
6/21/2016	12:55 PM	18.89	18.89	18.8893	18.89	840
6/21/2016	12:56 PM	18.89	18.91	18.89	18.9	10935
6/21/2016	12:57 PM	18.89	18.89	18.89	18.89	300
6/21/2016	12:58 PM	18.8901	18.8901	18.89	18.89	2800
6/21/2016	12:59 PM	18.9	18.9	18.8962	18.9	1900
6/21/2016	1:00 PM	18.91	18.91	18.8929	18.8929	11150
6/21/2016	1:01 PM	18.9	18.9	18.8961	18.9	638
6/21/2016	1:03 PM	18.8906	18.91	18.88	18.9	42518
6/21/2016	1:04 PM	18.8822	18.89	18.88	18.89	10228
6/21/2016	1:05 PM	18.89	18.9	18.89	18.89	7745
6/21/2016	1:06 PM	18.89	18.89	18.89	18.89	784
6/21/2016	1:07 PM	18.8438	18.89	18.8438	18.89	16800
6/21/2016	1:08 PM	18.855	18.8595	18.85	18.85	1730
6/21/2016	1:09 PM	18.86	18.86	18.86	18.86	2475
6/21/2016	1:10 PM	18.8501	18.8501	18.85	18.85	14650
6/21/2016	1:11 PM	18.87	18.88	18.86	18.86	8747
6/21/2016	1:12 PM	18.87	18.87	18.87	18.87	1300
6/21/2016	1:13 PM	18.8669	18.87	18.8601	18.87	3900
6/21/2016	1:14 PM	18.89	18.89	18.87	18.87	1000
6/21/2016	1:15 PM	18.87	18.88	18.87	18.88	200
6/21/2016	1:16 PM	18.87	18.87	18.87	18.87	1200
6/21/2016	1:17 PM	18.87	18.875	18.87	18.87	700
6/21/2016	1:18 PM	18.861	18.87	18.86	18.87	7516
6/21/2016	1:19 PM	18.86	18.86	18.851	18.86	1700
6/21/2016	1:20 PM	18.865	18.87	18.86	18.86	800
6/21/2016	1:21 PM	18.9	18.9	18.87	18.87	16791
6/21/2016	1:22 PM	18.9	18.9	18.9	18.9	1700
6/21/2016	1:23 PM	18.9064	18.9064	18.88	18.89	3800
6/21/2016	1:24 PM	18.9	18.9	18.9	18.9	4431
6/21/2016	1:25 PM	18.93	18.93	18.9	18.9	13300
6/21/2016	1:26 PM	18.92	18.93	18.92	18.93	1963
6/21/2016	1:27 PM	18.92	18.92	18.92	18.92	400
6/21/2016	1:28 PM	18.9362	18.94	18.935	18.935	2400
6/21/2016	1:30 PM	18.92	18.92	18.92	18.92	400
6/21/2016	1:31 PM	18.92	18.93	18.92	18.92	1400
6/21/2016	1:32 PM	18.935	18.94	18.9265	18.9265	3259
6/21/2016	1:33 PM	18.92	18.9301	18.915	18.9301	10300
6/21/2016	1:34 PM	18.9267	18.93	18.92	18.93	1150
6/21/2016	1:35 PM	18.96	18.96	18.93	18.93	16000
6/21/2016	1:36 PM	18.99	18.99	18.9662	18.97	15548
6/21/2016	1:37 PM	19	19.01	18.995	19	26643
6/21/2016	1:38 PM	18.99	19	18.99	18.99	6190
6/21/2016	1:39 PM	19	19.01	18.997	18.997	12114
6/21/2016	1:40 PM	18.98	19	18.98	19	14790
6/21/2016	1:41 PM	18.98	18.98	18.9731	18.9731	10600
6/21/2016	1:42 PM	18.98	18.98	18.9625	18.97	12398
6/21/2016	1:43 PM	18.96	18.97	18.95	18.97	19512
6/21/2016	1:44 PM	18.9401	18.96	18.94	18.96	8400
6/21/2016	1:45 PM	18.95	18.96	18.95	18.95	3810
6/21/2016	1:46 PM	18.97	18.97	18.95	18.95	1500
6/21/2016	1:47 PM	18.99	18.995	18.97	18.97	6421
6/21/2016	1:48 PM	18.97	18.98	18.97	18.98	4249
6/21/2016	1:49 PM	18.9401	18.96	18.9401	18.96	6100
6/21/2016	1:50 PM	18.9862	18.99	18.96	18.96	1940
6/21/2016	1:51 PM	18.97	18.9861	18.97	18.9861	3400
6/21/2016	1:52 PM	18.97	18.97	18.9684	18.9684	500
6/21/2016	1:53 PM	18.9501	18.97	18.9501	18.97	3100
6/21/2016	1:54 PM	18.95	18.96	18.95	18.96	1700
6/21/2016	1:55 PM	18.94	18.95	18.94	18.95	3000
6/21/2016	1:56 PM	18.94	18.95	18.94	18.941	4600
6/21/2016	1:57 PM	18.92	18.94	18.92	18.939	7800
6/21/2016	1:58 PM	18.912	18.92	18.91	18.915	1459
6/21/2016	1:59 PM	18.9007	18.9063	18.891	18.9	16691
6/21/2016	2:00 PM	18.91	18.91	18.91	18.91	100
6/21/2016	2:01 PM	18.92	18.925	18.91	18.91	6081
6/21/2016	2:02 PM	18.94	18.94	18.92	18.92	16388
6/21/2016	2:03 PM	18.92	18.94	18.92	18.937	5500
6/21/2016	2:05 PM	18.9137	18.92	18.91	18.92	8470
6/21/2016	2:06 PM	18.91	18.92	18.9011	18.9011	8777
6/21/2016	2:07 PM	18.92	18.93	18.92	18.92	9100
6/21/2016	2:08 PM	18.92	18.92	18.91	18.92	3000
6/21/2016	2:09 PM	18.88	18.915	18.88	18.915	17135
6/21/2016	2:10 PM	18.87	18.889	18.87	18.87	13535
6/21/2016	2:11 PM	18.86	18.87	18.86	18.87	13000
6/21/2016	2:12 PM	18.87	18.87	18.87	18.87	300
6/21/2016	2:13 PM	18.85	18.87	18.849	18.87	6500
6/21/2016	2:14 PM	18.87	18.87	18.841	18.85	15800
6/21/2016	2:15 PM	18.85	18.87	18.85	18.87	12500
6/21/2016	2:16 PM	18.84	18.85	18.83	18.85	16956
6/21/2016	2:17 PM	18.86	18.865	18.84	18.84	14121
6/21/2016	2:18 PM	18.845	18.85	18.8401	18.85	11200
6/21/2016	2:19 PM	18.859	18.859	18.8434	18.8434	5700
6/21/2016	2:20 PM	18.86	18.86	18.85	18.8569	4700
6/21/2016	2:21 PM	18.85	18.86	18.84	18.85	4506
6/21/2016	2:22 PM	18.8699	18.87	18.86	18.86	11300
6/21/2016	2:23 PM	18.8601	18.878	18.86	18.87	26055
6/21/2016	2:24 PM	18.87	18.87	18.87	18.87	1000
6/21/2016	2:25 PM	18.8692	18.88	18.8692	18.88	11820
6/21/2016	2:26 PM	18.87	18.87	18.86	18.8664	4780
6/21/2016	2:27 PM	18.86	18.865	18.85	18.86	2100
6/21/2016	2:28 PM	18.86	18.86	18.85	18.85	900
6/21/2016	2:29 PM	18.85	18.86	18.84	18.86	1900
6/21/2016	2:30 PM	18.856	18.86	18.842	18.85	6500
6/21/2016	2:31 PM	18.8599	18.8599	18.84	18.84	13560
6/21/2016	2:32 PM	18.87	18.87	18.8499	18.85	44021
6/21/2016	2:33 PM	18.87	18.87	18.8601	18.87	19072
6/21/2016	2:34 PM	18.86	18.86	18.86	18.86	1500
6/21/2016	2:35 PM	18.8499	18.8535	18.841	18.8535	5444
6/21/2016	2:36 PM	18.79	18.84	18.79	18.84	43356
6/21/2016	2:37 PM	18.77	18.77	18.765	18.765	9700
6/21/2016	2:38 PM	18.7499	18.775	18.73	18.77	51328
6/21/2016	2:39 PM	18.7534	18.7534	18.74	18.74	19581
6/21/2016	2:40 PM	18.7538	18.76	18.74	18.75	20838
6/21/2016	2:41 PM	18.76	18.76	18.7422	18.7422	3800
6/21/2016	2:42 PM	18.76	18.76	18.76	18.76	10000
6/21/2016	2:43 PM	18.79	18.79	18.77	18.77	605
6/21/2016	2:44 PM	18.7899	18.79	18.78	18.785	20315
6/21/2016	2:45 PM	18.8	18.8	18.7827	18.7827	13800
6/21/2016	2:46 PM	18.791	18.791	18.7827	18.79	14134
6/21/2016	2:47 PM	18.78	18.79	18.78	18.79	5788
6/21/2016	2:48 PM	18.79	18.7938	18.78	18.78	7412
6/21/2016	2:49 PM	18.79	18.8	18.79	18.8	1800
6/21/2016	2:50 PM	18.783	18.79	18.7699	18.79	7150
6/21/2016	2:51 PM	18.78	18.79	18.78	18.79	5732
6/21/2016	2:52 PM	18.7799	18.78	18.7799	18.78	4100
6/21/2016	2:53 PM	18.78	18.78	18.78	18.78	1000
6/21/2016	2:54 PM	18.78	18.7833	18.78	18.7833	6000
6/21/2016	2:55 PM	18.79	18.79	18.782	18.79	12050
6/21/2016	2:56 PM	18.7873	18.79	18.7873	18.7899	5077
6/21/2016	2:57 PM	18.79	18.7937	18.79	18.7908	4250
6/21/2016	2:58 PM	18.79	18.79	18.788	18.79	5000
6/21/2016	2:59 PM	18.781	18.781	18.781	18.781	578
6/21/2016	3:00 PM	18.8199	18.8199	18.785	18.79	54474
6/21/2016	3:01 PM	18.81	18.815	18.805	18.81	5135
6/21/2016	3:02 PM	18.82	18.82	18.8187	18.8187	8884
6/21/2016	3:03 PM	18.85	18.85	18.819	18.819	10688
6/21/2016	3:04 PM	18.85	18.85	18.83	18.85	7490
6/21/2016	3:05 PM	18.87	18.8792	18.85	18.8562	16732
6/21/2016	3:06 PM	18.86	18.87	18.86	18.87	1740
6/21/2016	3:07 PM	18.85	18.86	18.85	18.86	5940
6/21/2016	3:08 PM	18.86	18.86	18.85	18.85	6617
6/21/2016	3:09 PM	18.89	18.89	18.86	18.86	13050
6/21/2016	3:10 PM	18.87	18.89	18.87	18.89	3607
6/21/2016	3:11 PM	18.85	18.87	18.85	18.86	4454
6/21/2016	3:12 PM	18.85	18.86	18.845	18.845	1317
6/21/2016	3:13 PM	18.86	18.87	18.85	18.85	6622
6/21/2016	3:14 PM	18.84	18.85	18.8301	18.85	6368
6/21/2016	3:15 PM	18.84	18.843	18.84	18.843	8900
6/21/2016	3:16 PM	18.81	18.839	18.8	18.839	38807
6/21/2016	3:17 PM	18.78	18.81	18.78	18.81	8524
6/21/2016	3:18 PM	18.76	18.7866	18.751	18.78	11925
6/21/2016	3:19 PM	18.74	18.76	18.74	18.76	11570
6/21/2016	3:20 PM	18.75	18.76	18.75	18.75	22873
6/21/2016	3:21 PM	18.76	18.76	18.75	18.75	7415
6/21/2016	3:22 PM	18.76	18.77	18.745	18.75	28387
6/21/2016	3:23 PM	18.77	18.79	18.76	18.76	31786
6/21/2016	3:24 PM	18.75	18.78	18.75	18.78	9551
6/21/2016	3:25 PM	18.76	18.76	18.73	18.74	12803
6/21/2016	3:26 PM	18.73	18.75	18.73	18.75	4700
6/21/2016	3:27 PM	18.725	18.725	18.7	18.72	41966
6/21/2016	3:28 PM	18.72	18.74	18.72	18.72	8961
6/21/2016	3:29 PM	18.72	18.72	18.7099	18.71	26854
6/21/2016	3:30 PM	18.7	18.72	18.69	18.72	21917
6/21/2016	3:31 PM	18.7234	18.7299	18.71	18.71	15063
6/21/2016	3:32 PM	18.7166	18.73	18.715	18.73	18117
6/21/2016	3:33 PM	18.73	18.73	18.71	18.71	18117
6/21/2016	3:34 PM	18.75	18.76	18.73	18.73	42732
6/21/2016	3:35 PM	18.73	18.7401	18.73	18.74	8384
6/21/2016	3:36 PM	18.72	18.74	18.71	18.74	17895
6/21/2016	3:37 PM	18.69	18.72	18.69	18.72	29814
6/21/2016	3:38 PM	18.71	18.72	18.7	18.7	7568
6/21/2016	3:39 PM	18.705	18.71	18.7	18.7001	1400
6/21/2016	3:40 PM	18.71	18.711	18.7	18.7034	18127
6/21/2016	3:41 PM	18.75	18.7597	18.715	18.72	33289
6/21/2016	3:42 PM	18.779	18.779	18.7414	18.75	30886
6/21/2016	3:43 PM	18.8	18.8	18.78	18.78	9217
6/21/2016	3:44 PM	18.795	18.8066	18.795	18.8	28920
6/21/2016	3:45 PM	18.79	18.8	18.79	18.8	2615
6/21/2016	3:46 PM	18.79	18.7962	18.79	18.79	7200
6/21/2016	3:47 PM	18.7438	18.7827	18.7438	18.7827	23894
6/21/2016	3:48 PM	18.73	18.75	18.72	18.75	2506
6/21/2016	3:49 PM	18.75	18.75	18.7301	18.74	21214
6/21/2016	3:50 PM	18.76	18.76	18.75	18.75	7393
6/21/2016	3:51 PM	18.77	18.77	18.74	18.75	47888
6/21/2016	3:52 PM	18.77	18.79	18.77	18.78	19612
6/21/2016	3:53 PM	18.79	18.79	18.775	18.78	31009
6/21/2016	3:54 PM	18.78	18.795	18.78	18.785	37788
6/21/2016	3:55 PM	18.8	18.8	18.79	18.79	8120
6/21/2016	3:56 PM	18.7835	18.805	18.7835	18.8	14481
6/21/2016	3:57 PM	18.8	18.81	18.78	18.78	15399
6/21/2016	3:58 PM	18.77	18.795	18.76	18.795	26754
6/21/2016	3:59 PM	18.79	18.79	18.76	18.765	23278
6/21/2016	4:00 PM	18.82	18.84	18.785	18.785	107740
6/22/2016	9:31 AM	18.77	18.79	18.7689	18.77	6533
6/22/2016	9:32 AM	18.77	18.8101	18.77	18.78	19068
6/22/2016	9:33 AM	18.7501	18.7785	18.75	18.7785	5865
6/22/2016	9:34 AM	18.76	18.78	18.76	18.76	6200
6/22/2016	9:35 AM	18.765	18.78	18.76	18.76	10139
6/22/2016	9:36 AM	18.79	18.79	18.7501	18.76	25364
6/22/2016	9:37 AM	18.78	18.8	18.7724	18.8	21989
6/22/2016	9:38 AM	18.78	18.8	18.78	18.79	3800
6/22/2016	9:39 AM	18.8	18.81	18.79	18.7927	12847
6/22/2016	9:40 AM	18.79	18.82	18.79	18.8	36971
6/22/2016	9:41 AM	18.76	18.8	18.7589	18.78	36956
6/22/2016	9:42 AM	18.75	18.76	18.7337	18.76	16464
6/22/2016	9:43 AM	18.75	18.76	18.7393	18.7497	32524
6/22/2016	9:44 AM	18.76	18.78	18.74	18.74	5090
6/22/2016	9:45 AM	18.78	18.78	18.75	18.76	69197
6/22/2016	9:46 AM	18.81	18.81	18.7801	18.79	9350
6/22/2016	9:47 AM	18.81	18.83	18.8	18.81	21443
6/22/2016	9:48 AM	18.81	18.82	18.81	18.81	11401
6/22/2016	9:49 AM	18.8	18.81	18.8	18.8089	7471
6/22/2016	9:50 AM	18.81	18.82	18.8039	18.81	8300
6/22/2016	9:51 AM	18.8	18.8	18.7775	18.8	18800
6/22/2016	9:52 AM	18.78	18.79	18.78	18.79	400
6/22/2016	9:53 AM	18.8	18.8001	18.79	18.79	37653
6/22/2016	9:54 AM	18.8	18.82	18.8	18.8	28486
6/22/2016	9:55 AM	18.81	18.81	18.8	18.8	1100
6/22/2016	9:56 AM	18.829	18.83	18.81	18.81	38778
6/22/2016	9:57 AM	18.823	18.84	18.81	18.82	13042
6/22/2016	9:58 AM	18.835	18.84	18.83	18.83	4400
6/22/2016	9:59 AM	18.8492	18.85	18.8301	18.8375	10067
6/22/2016	10:00 AM	18.86	18.87	18.84	18.84	6500
6/22/2016	10:01 AM	18.85	18.88	18.83	18.8693	33883
6/22/2016	10:02 AM	18.88	18.88	18.8499	18.85	43617
6/22/2016	10:03 AM	18.8508	18.88	18.84	18.88	3711
6/22/2016	10:04 AM	18.83	18.86	18.83	18.86	9400
6/22/2016	10:05 AM	18.86	18.86	18.83	18.83	11706
6/22/2016	10:06 AM	18.85	18.86	18.84	18.86	17708
6/22/2016	10:07 AM	18.85	18.85	18.84	18.85	2700
6/22/2016	10:08 AM	18.85	18.86	18.841	18.85	4921
6/22/2016	10:09 AM	18.84	18.86	18.84	18.85	11916
6/22/2016	10:10 AM	18.81	18.83	18.81	18.83	7462
6/22/2016	10:11 AM	18.8025	18.82	18.8001	18.82	9400
6/22/2016	10:12 AM	18.82	18.82	18.8	18.8099	28000
6/22/2016	10:13 AM	18.8	18.8	18.8	18.8	900
6/22/2016	10:14 AM	18.789	18.8	18.77	18.8	30332
6/22/2016	10:15 AM	18.77	18.781	18.77	18.781	12868
6/22/2016	10:16 AM	18.78	18.78	18.7501	18.77	13105
6/22/2016	10:17 AM	18.79	18.8	18.7829	18.785	37690
6/22/2016	10:18 AM	18.774	18.785	18.77	18.784	24774
6/22/2016	10:19 AM	18.78	18.79	18.77	18.7793	32400
6/22/2016	10:20 AM	18.79	18.79	18.77	18.77	19104
6/22/2016	10:21 AM	18.79	18.8	18.79	18.8	138449
6/22/2016	10:22 AM	18.8	18.8	18.79	18.79	5389
6/22/2016	10:23 AM	18.81	18.81	18.8	18.8	3047
6/22/2016	10:24 AM	18.81	18.82	18.808	18.81	7152
6/22/2016	10:25 AM	18.82	18.83	18.82	18.82	9293
6/22/2016	10:26 AM	18.81	18.815	18.8099	18.81	11459
6/22/2016	10:27 AM	18.81	18.82	18.8	18.8	6423
6/22/2016	10:28 AM	18.81	18.81	18.8	18.8	2780
6/22/2016	10:29 AM	18.8	18.81	18.78	18.81	8445
6/22/2016	10:30 AM	18.82	18.82	18.78	18.8	26187
6/22/2016	10:31 AM	18.79	18.82	18.78	18.82	26919
6/22/2016	10:32 AM	18.7327	18.78	18.731	18.77	39500
6/22/2016	10:33 AM	18.7278	18.75	18.72	18.74	42100
6/22/2016	10:34 AM	18.7032	18.73	18.69	18.73	32790
6/22/2016	10:35 AM	18.66	18.7	18.66	18.7	67660
6/22/2016	10:36 AM	18.6439	18.66	18.63	18.66	71252
6/22/2016	10:37 AM	18.655	18.67	18.65	18.65	30407
6/22/2016	10:38 AM	18.6475	18.67	18.6475	18.66	30656
6/22/2016	10:39 AM	18.67	18.67	18.65	18.65	10893
6/22/2016	10:40 AM	18.676	18.69	18.676	18.689	4678
6/22/2016	10:41 AM	18.68	18.68	18.6725	18.6725	21100
6/22/2016	10:42 AM	18.68	18.68	18.67	18.675	6719
6/22/2016	10:43 AM	18.63	18.66	18.63	18.66	24949
6/22/2016	10:44 AM	18.5885	18.624	18.58	18.62	57668
6/22/2016	10:45 AM	18.59	18.6	18.59	18.59	6785
6/22/2016	10:46 AM	18.61	18.62	18.59	18.59	3052
6/22/2016	10:47 AM	18.6	18.62	18.6	18.61	8771
6/22/2016	10:48 AM	18.5801	18.6092	18.5801	18.6	10303
6/22/2016	10:49 AM	18.58	18.5801	18.56	18.5701	37796
6/22/2016	10:50 AM	18.57	18.58	18.56	18.5772	7900
6/22/2016	10:51 AM	18.55	18.5601	18.54	18.5601	20228
6/22/2016	10:52 AM	18.5227	18.54	18.52	18.53	38588
6/22/2016	10:53 AM	18.54	18.54	18.5172	18.5238	11601
6/22/2016	10:54 AM	18.5412	18.5499	18.5263	18.54	28486
6/22/2016	10:55 AM	18.5401	18.55	18.54	18.55	41600
6/22/2016	10:56 AM	18.554	18.56	18.54	18.54	41848
6/22/2016	10:57 AM	18.56	18.56	18.54	18.55	8345
6/22/2016	10:58 AM	18.579	18.579	18.5673	18.5673	2069
6/22/2016	10:59 AM	18.58	18.58	18.575	18.58	14001
6/22/2016	11:00 AM	18.567	18.58	18.5638	18.57	4980
6/22/2016	11:01 AM	18.57	18.57	18.55	18.56	15935
6/22/2016	11:02 AM	18.5499	18.575	18.54	18.575	12442
6/22/2016	11:03 AM	18.5482	18.55	18.539	18.539	14000
6/22/2016	11:04 AM	18.5499	18.55	18.54	18.5461	5535
6/22/2016	11:05 AM	18.54	18.546	18.54	18.546	730
6/22/2016	11:06 AM	18.551	18.56	18.55	18.55	6276
6/22/2016	11:07 AM	18.56	18.565	18.55	18.56	8759
6/22/2016	11:08 AM	18.56	18.56	18.5401	18.55	18905
6/22/2016	11:09 AM	18.58	18.58	18.561	18.561	5677
6/22/2016	11:10 AM	18.565	18.57	18.565	18.57	2090
6/22/2016	11:11 AM	18.545	18.56	18.545	18.56	3900
6/22/2016	11:12 AM	18.53	18.55	18.53	18.55	40384
6/22/2016	11:13 AM	18.53	18.55	18.53	18.531	8205
6/22/2016	11:14 AM	18.53	18.53	18.51	18.521	32073
6/22/2016	11:15 AM	18.5637	18.5637	18.5202	18.5202	24973
6/22/2016	11:16 AM	18.56	18.58	18.56	18.569	35543
6/22/2016	11:17 AM	18.53	18.566	18.53	18.566	4775
6/22/2016	11:18 AM	18.53	18.55	18.5201	18.54	9210
6/22/2016	11:19 AM	18.52	18.53	18.51	18.53	37377
6/22/2016	11:20 AM	18.4899	18.511	18.47	18.5101	78018
6/22/2016	11:21 AM	18.461	18.48	18.46	18.48	30186
6/22/2016	11:22 AM	18.4601	18.47	18.46	18.4601	11970
6/22/2016	11:23 AM	18.471	18.49	18.47	18.47	18217
6/22/2016	11:24 AM	18.47	18.48	18.47	18.48	4300
6/22/2016	11:25 AM	18.4801	18.4801	18.46	18.4701	5421
6/22/2016	11:26 AM	18.47	18.4701	18.46	18.47	3600
6/22/2016	11:27 AM	18.46	18.47	18.46	18.47	17250
6/22/2016	11:28 AM	18.47	18.47	18.46	18.46	7000
6/22/2016	11:29 AM	18.45	18.47	18.44	18.46	43199
6/22/2016	11:30 AM	18.46	18.46	18.45	18.46	20042
6/22/2016	11:31 AM	18.56	18.56	18.47	18.47	76965
6/22/2016	11:32 AM	18.55	18.56	18.54	18.54	34870
6/22/2016	11:33 AM	18.58	18.58	18.56	18.56	51583
6/22/2016	11:34 AM	18.5999	18.62	18.57	18.57	66396
6/22/2016	11:35 AM	18.61	18.6193	18.5935	18.5993	39963
6/22/2016	11:36 AM	18.59	18.62	18.5801	18.62	49496
6/22/2016	11:37 AM	18.56	18.59	18.56	18.59	7880
6/22/2016	11:38 AM	18.5402	18.55	18.54	18.55	25654
6/22/2016	11:39 AM	18.56	18.57	18.5402	18.5402	36888
6/22/2016	11:40 AM	18.57	18.58	18.56	18.579	36979
6/22/2016	11:41 AM	18.57	18.585	18.563	18.563	16808
6/22/2016	11:42 AM	18.58	18.5818	18.57	18.57	7765
6/22/2016	11:43 AM	18.57	18.6	18.57	18.595	9085
6/22/2016	11:44 AM	18.56	18.57	18.56	18.57	2491
6/22/2016	11:45 AM	18.56	18.57	18.55	18.56	12300
6/22/2016	11:46 AM	18.57	18.58	18.57	18.57	17150
6/22/2016	11:47 AM	18.56	18.58	18.56	18.575	4200
6/22/2016	11:48 AM	18.5699	18.5699	18.566	18.566	3000
6/22/2016	11:49 AM	18.5882	18.59	18.56	18.565	12189
6/22/2016	11:50 AM	18.6	18.6	18.58	18.58	2359
6/22/2016	11:51 AM	18.58	18.6	18.58	18.6	5265
6/22/2016	11:52 AM	18.59	18.59	18.5801	18.5801	6000
6/22/2016	11:53 AM	18.6	18.6	18.59	18.6	3346
6/22/2016	11:54 AM	18.59	18.6	18.59	18.6	3811
6/22/2016	11:55 AM	18.586	18.59	18.58	18.59	5100
6/22/2016	11:56 AM	18.5663	18.5801	18.5663	18.5801	3100
6/22/2016	11:57 AM	18.57	18.57	18.57	18.57	600
6/22/2016	11:58 AM	18.57	18.57	18.5694	18.5694	478
6/22/2016	11:59 AM	18.56	18.5663	18.56	18.56	10600
6/22/2016	12:00 PM	18.57	18.57	18.56	18.57	15400
6/22/2016	12:01 PM	18.58	18.58	18.55	18.57	8315
6/22/2016	12:02 PM	18.59	18.59	18.58	18.58	7600
6/22/2016	12:03 PM	18.59	18.59	18.58	18.5899	1200
6/22/2016	12:04 PM	18.58	18.58	18.5701	18.5701	15390
6/22/2016	12:05 PM	18.5899	18.6	18.58	18.58	2212
6/22/2016	12:06 PM	18.6	18.61	18.59	18.59	1796
6/22/2016	12:07 PM	18.59	18.6	18.5799	18.6	27306
6/22/2016	12:08 PM	18.61	18.62	18.6	18.6	21100
6/22/2016	12:09 PM	18.617	18.617	18.606	18.606	3150
6/22/2016	12:10 PM	18.61	18.62	18.61	18.62	4600
6/22/2016	12:11 PM	18.59	18.609	18.59	18.6	2400
6/22/2016	12:12 PM	18.5871	18.59	18.585	18.59	7060
6/22/2016	12:13 PM	18.58	18.58	18.5762	18.58	4405
6/22/2016	12:14 PM	18.59	18.6	18.59	18.59	800
6/22/2016	12:15 PM	18.6	18.6	18.5969	18.6	2802
6/22/2016	12:16 PM	18.6	18.6	18.6	18.6	3005
6/22/2016	12:17 PM	18.59	18.6	18.58	18.5997	78053
6/22/2016	12:18 PM	18.6199	18.6199	18.59	18.6	14710
6/22/2016	12:19 PM	18.65	18.66	18.62	18.62	29445
6/22/2016	12:20 PM	18.6501	18.66	18.65	18.65	29550
6/22/2016	12:21 PM	18.65	18.66	18.65	18.66	5608
6/22/2016	12:22 PM	18.69	18.7	18.67	18.67	27386
6/22/2016	12:23 PM	18.7099	18.71	18.69	18.6982	20929
6/22/2016	12:24 PM	18.7007	18.72	18.7007	18.71	12221
6/22/2016	12:25 PM	18.79	18.79	18.71	18.71	35682
6/22/2016	12:26 PM	18.805	18.811	18.7958	18.8	21690
6/22/2016	12:27 PM	18.8	18.809	18.794	18.8	32439
6/22/2016	12:28 PM	18.78	18.7986	18.78	18.7986	26554
6/22/2016	12:29 PM	18.78	18.8	18.77	18.785	24080
6/22/2016	12:30 PM	18.77	18.7837	18.769	18.78	20456
6/22/2016	12:31 PM	18.78	18.7899	18.78	18.78	19021
6/22/2016	12:32 PM	18.78	18.79	18.78	18.78	1842
6/22/2016	12:33 PM	18.79	18.79	18.78	18.78	3171
6/22/2016	12:34 PM	18.77	18.7899	18.77	18.783	3700
6/22/2016	12:35 PM	18.77	18.78	18.76	18.78	17287
6/22/2016	12:36 PM	18.7801	18.79	18.78	18.78	6250
6/22/2016	12:37 PM	18.78	18.785	18.78	18.7823	1988
6/22/2016	12:38 PM	18.77	18.78	18.77	18.78	5400
6/22/2016	12:39 PM	18.79	18.79	18.78	18.78	9000
6/22/2016	12:40 PM	18.79	18.8	18.79	18.797	11200
6/22/2016	12:41 PM	18.79	18.8	18.79	18.79	3200
6/22/2016	12:42 PM	18.782	18.799	18.78	18.799	2500
6/22/2016	12:43 PM	18.77	18.783	18.77	18.783	30650
6/22/2016	12:44 PM	18.79	18.79	18.771	18.771	4400
6/22/2016	12:45 PM	18.8	18.803	18.8	18.8	9325
6/22/2016	12:46 PM	18.83	18.84	18.81	18.81	63440
6/22/2016	12:47 PM	18.82	18.85	18.81	18.84	28101
6/22/2016	12:48 PM	18.85	18.85	18.84	18.84	2779
6/22/2016	12:49 PM	18.81	18.83	18.809	18.83	11799
6/22/2016	12:50 PM	18.7943	18.8	18.79	18.8	1100
6/22/2016	12:51 PM	18.77	18.79	18.77	18.79	1400
6/22/2016	12:52 PM	18.7799	18.7799	18.765	18.77	4181
6/22/2016	12:53 PM	18.78	18.78	18.77	18.77	12309
6/22/2016	12:54 PM	18.76	18.77	18.75	18.77	18792
6/22/2016	12:55 PM	18.78	18.78	18.77	18.77	31741
6/22/2016	12:56 PM	18.78	18.78	18.78	18.78	2600
6/22/2016	12:57 PM	18.79	18.79	18.79	18.79	100
6/22/2016	12:58 PM	18.77	18.79	18.77	18.79	3300
6/22/2016	12:59 PM	18.76	18.76	18.76	18.76	22324
6/22/2016	1:00 PM	18.75	18.75	18.7382	18.75	21516
6/22/2016	1:01 PM	18.77	18.78	18.755	18.76	35856
6/22/2016	1:02 PM	18.8	18.8	18.76	18.76	39950
6/22/2016	1:03 PM	18.806	18.81	18.8	18.8	17968
6/22/2016	1:04 PM	18.8	18.81	18.8	18.8	11997
6/22/2016	1:05 PM	18.81	18.81	18.8	18.8	30111
6/22/2016	1:06 PM	18.82	18.82	18.8	18.8	584
6/22/2016	1:07 PM	18.82	18.82	18.8155	18.8155	2100
6/22/2016	1:08 PM	18.89	18.9	18.84	18.84	26422
6/22/2016	1:09 PM	18.91	18.91	18.8885	18.89	12803
6/22/2016	1:10 PM	18.93	18.93	18.9	18.9033	29961
6/22/2016	1:11 PM	18.94	18.95	18.93	18.94	32094
6/22/2016	1:12 PM	18.9199	18.94	18.9189	18.94	6656
6/22/2016	1:13 PM	18.93	18.93	18.92	18.92	26681
6/22/2016	1:14 PM	18.92	18.94	18.92	18.93	5680
6/22/2016	1:15 PM	18.9085	18.92	18.895	18.92	62616
6/22/2016	1:16 PM	18.9	18.9085	18.8901	18.9085	2600
6/22/2016	1:17 PM	18.9	18.9141	18.8982	18.8982	17770
6/22/2016	1:18 PM	18.9199	18.935	18.9	18.9	26662
6/22/2016	1:19 PM	18.9	18.92	18.9	18.9199	18450
6/22/2016	1:20 PM	18.88	18.9	18.88	18.89	12800
6/22/2016	1:21 PM	18.87	18.89	18.87	18.89	19769
6/22/2016	1:22 PM	18.87	18.88	18.87	18.88	960
6/22/2016	1:23 PM	18.89	18.89	18.87	18.87	800
6/22/2016	1:24 PM	18.8999	18.91	18.8999	18.9	11071
6/22/2016	1:25 PM	18.92	18.92	18.8965	18.8965	25833
6/22/2016	1:26 PM	18.88	18.92	18.88	18.92	14615
6/22/2016	1:27 PM	18.9	18.9	18.88	18.887	10284
6/22/2016	1:28 PM	18.89	18.9	18.89	18.9	7182
6/22/2016	1:29 PM	18.87	18.91	18.87	18.898	67653
6/22/2016	1:30 PM	18.862	18.88	18.86	18.88	6504
6/22/2016	1:31 PM	18.87	18.88	18.86	18.87	4700
6/22/2016	1:32 PM	18.87	18.88	18.87	18.87	14775
6/22/2016	1:33 PM	18.84	18.87	18.84	18.87	23330
6/22/2016	1:34 PM	18.86	18.87	18.85	18.85	9075
6/22/2016	1:35 PM	18.85	18.8599	18.84	18.8599	17827
6/22/2016	1:36 PM	18.86	18.86	18.85	18.855	9182
6/22/2016	1:37 PM	18.86	18.87	18.86	18.87	3300
6/22/2016	1:38 PM	18.8525	18.8699	18.85	18.86	33853
6/22/2016	1:39 PM	18.84	18.86	18.84	18.86	1800
6/22/2016	1:40 PM	18.83	18.83	18.83	18.83	1400
6/22/2016	1:41 PM	18.82	18.83	18.82	18.8271	6180
6/22/2016	1:42 PM	18.83	18.83	18.83	18.83	3500
6/22/2016	1:43 PM	18.84	18.84	18.84	18.84	1423
6/22/2016	1:45 PM	18.84	18.84	18.84	18.84	1400
6/22/2016	1:46 PM	18.82	18.83	18.82	18.82	752
6/22/2016	1:47 PM	18.81	18.83	18.81	18.82	4119
6/22/2016	1:48 PM	18.8	18.81	18.79	18.81	8369
6/22/2016	1:49 PM	18.7964	18.8	18.79	18.8	9795
6/22/2016	1:50 PM	18.81	18.81	18.8	18.8	4467
6/22/2016	1:51 PM	18.74	18.8	18.7301	18.8	31717
6/22/2016	1:52 PM	18.7401	18.747	18.735	18.735	14990
6/22/2016	1:53 PM	18.7299	18.74	18.7201	18.74	29063
6/22/2016	1:54 PM	18.72	18.7301	18.72	18.73	9648
6/22/2016	1:55 PM	18.7	18.7265	18.69	18.72	19815
6/22/2016	1:56 PM	18.7	18.7078	18.69	18.69	6648
6/22/2016	1:57 PM	18.7	18.7099	18.7	18.7	17900
6/22/2016	1:58 PM	18.71	18.71	18.71	18.71	1000
6/22/2016	1:59 PM	18.7164	18.7164	18.71	18.71	800
6/22/2016	2:00 PM	18.7239	18.73	18.72	18.72	1300
6/22/2016	2:01 PM	18.74	18.74	18.73	18.73	21820
6/22/2016	2:02 PM	18.7499	18.7599	18.7499	18.75	4670
6/22/2016	2:03 PM	18.72	18.74	18.72	18.74	4600
6/22/2016	2:04 PM	18.71	18.72	18.71	18.72	4750
6/22/2016	2:05 PM	18.72	18.7299	18.7	18.7	8753
6/22/2016	2:06 PM	18.7	18.72	18.7	18.72	4970
6/22/2016	2:07 PM	18.7	18.7	18.67	18.7	9422
6/22/2016	2:08 PM	18.715	18.715	18.71	18.71	5600
6/22/2016	2:09 PM	18.73	18.73	18.72	18.72	1135
6/22/2016	2:10 PM	18.75	18.75	18.74	18.74	1600
6/22/2016	2:11 PM	18.75	18.75	18.75	18.75	400
6/22/2016	2:12 PM	18.74	18.7563	18.73	18.75	4600
6/22/2016	2:13 PM	18.75	18.75	18.742	18.742	1000
6/22/2016	2:14 PM	18.75	18.75	18.75	18.75	100
6/22/2016	2:15 PM	18.7485	18.75	18.74	18.75	3359
6/22/2016	2:16 PM	18.7422	18.75	18.741	18.749	14113
6/22/2016	2:17 PM	18.74	18.74	18.74	18.74	300
6/22/2016	2:18 PM	18.72	18.74	18.72	18.74	22755
6/22/2016	2:19 PM	18.73	18.7362	18.7222	18.7222	2700
6/22/2016	2:20 PM	18.75	18.75	18.731	18.731	9000
6/22/2016	2:21 PM	18.8	18.8	18.76	18.76	19653
6/22/2016	2:22 PM	18.8	18.81	18.79	18.79	42000
6/22/2016	2:23 PM	18.78	18.78	18.78	18.78	100
6/22/2016	2:25 PM	18.77	18.789	18.77	18.789	3317
6/22/2016	2:26 PM	18.75	18.7701	18.75	18.7701	1250
6/22/2016	2:27 PM	18.75	18.76	18.75	18.75	11459
6/22/2016	2:28 PM	18.76	18.77	18.75	18.76	3600
6/22/2016	2:29 PM	18.75	18.756	18.75	18.756	2200
6/22/2016	2:30 PM	18.76	18.77	18.76	18.77	800
6/22/2016	2:31 PM	18.751	18.751	18.751	18.751	12000
6/22/2016	2:32 PM	18.75	18.75	18.74	18.75	3600
6/22/2016	2:33 PM	18.78	18.7829	18.76	18.76	18825
6/22/2016	2:34 PM	18.79	18.79	18.789	18.789	1500
6/22/2016	2:35 PM	18.804	18.81	18.79	18.79	13000
6/22/2016	2:36 PM	18.8199	18.82	18.8	18.82	13850
6/22/2016	2:37 PM	18.84	18.84	18.82	18.82	7614
6/22/2016	2:39 PM	18.8375	18.8375	18.82	18.83	30974
6/22/2016	2:40 PM	18.8301	18.849	18.8301	18.8415	7260
6/22/2016	2:41 PM	18.821	18.851	18.821	18.84	21061
6/22/2016	2:42 PM	18.84	18.84	18.84	18.84	100
6/22/2016	2:43 PM	18.8499	18.8558	18.83	18.83	13107
6/22/2016	2:44 PM	18.85	18.85	18.85	18.85	10000
6/22/2016	2:46 PM	18.85	18.85	18.84	18.84	700
6/22/2016	2:47 PM	18.8599	18.87	18.855	18.86	17064
6/22/2016	2:48 PM	18.86	18.87	18.86	18.86	11400
6/22/2016	2:49 PM	18.8599	18.87	18.858	18.87	14091
6/22/2016	2:50 PM	18.85	18.86	18.85	18.85	5430
6/22/2016	2:51 PM	18.84	18.8576	18.84	18.85	5731
6/22/2016	2:52 PM	18.87	18.87	18.85	18.85	8831
6/22/2016	2:53 PM	18.85	18.859	18.85	18.859	1300
6/22/2016	2:54 PM	18.83	18.84	18.83	18.84	9605
6/22/2016	2:55 PM	18.821	18.86	18.82	18.84	20470
6/22/2016	2:56 PM	18.81	18.83	18.81	18.82	1100
6/22/2016	2:57 PM	18.81	18.8163	18.8001	18.81	23000
6/22/2016	2:58 PM	18.81	18.81	18.81	18.81	100
6/22/2016	2:59 PM	18.82	18.82	18.81	18.81	2100
6/22/2016	3:00 PM	18.8062	18.82	18.8062	18.82	500
6/22/2016	3:01 PM	18.771	18.8167	18.771	18.81	10300
6/22/2016	3:02 PM	18.75	18.781	18.75	18.78	16928
6/22/2016	3:03 PM	18.74	18.75	18.74	18.75	4600
6/22/2016	3:04 PM	18.75	18.75	18.7363	18.7363	4265
6/22/2016	3:05 PM	18.7475	18.7475	18.74	18.745	15000
6/22/2016	3:06 PM	18.75	18.75	18.74	18.74	3305
6/22/2016	3:07 PM	18.75	18.7699	18.75	18.765	3360
6/22/2016	3:08 PM	18.7799	18.7799	18.76	18.76	4657
6/22/2016	3:09 PM	18.81	18.81	18.78	18.78	2500
6/22/2016	3:10 PM	18.8301	18.8301	18.815	18.815	5900
6/22/2016	3:11 PM	18.83	18.84	18.828	18.84	13526
6/22/2016	3:12 PM	18.86	18.86	18.839	18.839	8845
6/22/2016	3:13 PM	18.84	18.8489	18.84	18.8489	1100
6/22/2016	3:14 PM	18.824	18.84	18.824	18.84	16140
6/22/2016	3:15 PM	18.8392	18.843	18.83	18.83	10993
6/22/2016	3:16 PM	18.8101	18.8401	18.8101	18.8401	13187
6/22/2016	3:17 PM	18.82	18.82	18.8	18.811	15782
6/22/2016	3:18 PM	18.8241	18.84	18.8241	18.83	14712
6/22/2016	3:19 PM	18.82	18.8299	18.82	18.8299	3250
6/22/2016	3:20 PM	18.8499	18.8499	18.82	18.82	7565
6/22/2016	3:21 PM	18.8699	18.87	18.85	18.85	16710
6/22/2016	3:22 PM	18.87	18.9	18.87	18.87	54149
6/22/2016	3:23 PM	18.88	18.89	18.87	18.88	13615
6/22/2016	3:24 PM	18.88	18.88	18.871	18.88	12880
6/22/2016	3:25 PM	18.8799	18.88	18.8799	18.88	300
6/22/2016	3:26 PM	18.87	18.88	18.86	18.88	7613
6/22/2016	3:27 PM	18.8601	18.88	18.8601	18.8799	7300
6/22/2016	3:28 PM	18.88	18.8899	18.87	18.87	15873
6/22/2016	3:29 PM	18.88	18.89	18.87	18.88	21379
6/22/2016	3:30 PM	18.89	18.8999	18.87	18.8799	6375
6/22/2016	3:31 PM	18.879	18.888	18.874	18.888	15272
6/22/2016	3:32 PM	18.87	18.88	18.861	18.87	9493
6/22/2016	3:33 PM	18.86	18.87	18.86	18.87	12038
6/22/2016	3:34 PM	18.87	18.87	18.86	18.86	4747
6/22/2016	3:35 PM	18.87	18.87	18.87	18.87	1122
6/22/2016	3:36 PM	18.89	18.89	18.87	18.87	7550
6/22/2016	3:37 PM	18.89	18.9	18.89	18.896	7746
6/22/2016	3:38 PM	18.86	18.8801	18.8501	18.87	26117
6/22/2016	3:39 PM	18.831	18.86	18.83	18.86	9213
6/22/2016	3:40 PM	18.82	18.83	18.82	18.83	20576
6/22/2016	3:41 PM	18.8101	18.82	18.81	18.81	41294
6/22/2016	3:42 PM	18.83	18.84	18.82	18.82	17638
6/22/2016	3:43 PM	18.87	18.87	18.83	18.83	16495
6/22/2016	3:44 PM	18.87	18.87	18.855	18.86	36671
6/22/2016	3:45 PM	18.87	18.87	18.851	18.865	7620
6/22/2016	3:46 PM	18.87	18.88	18.855	18.88	6730
6/22/2016	3:47 PM	18.91	18.91	18.87	18.87	35421
6/22/2016	3:48 PM	18.91	18.92	18.89	18.905	74579
6/22/2016	3:49 PM	18.93	18.93	18.91	18.915	16248
6/22/2016	3:50 PM	18.92	18.93	18.903	18.93	64321
6/22/2016	3:51 PM	18.95	18.9512	18.92	18.92	32847
6/22/2016	3:52 PM	18.96	18.97	18.95	18.95	22986
6/22/2016	3:53 PM	18.94	18.9701	18.9301	18.9668	42526
6/22/2016	3:54 PM	18.92	18.95	18.92	18.9301	33338
6/22/2016	3:55 PM	18.905	18.92	18.9	18.91	28673
6/22/2016	3:56 PM	18.89	18.91	18.89	18.9	26940
6/22/2016	3:57 PM	18.94	18.95	18.89	18.89	67864
6/22/2016	3:58 PM	18.96	18.97	18.94	18.94	65976
6/22/2016	3:59 PM	18.961	18.98	18.96	18.97	26756
6/22/2016	4:00 PM	18.91	18.96	18.91	18.96	88877
6/23/2016	9:31 AM	18.49	18.51	18.46	18.49	40327
6/23/2016	9:32 AM	18.505	18.5262	18.49	18.5	17890
6/23/2016	9:33 AM	18.52	18.52	18.49	18.51	28668
6/23/2016	9:34 AM	18.57	18.5763	18.54	18.54	30670
6/23/2016	9:35 AM	18.59	18.59	18.553	18.57	49511
6/23/2016	9:36 AM	18.6	18.6	18.57	18.59	53022
6/23/2016	9:37 AM	18.61	18.63	18.59	18.6	29160
6/23/2016	9:38 AM	18.62	18.62	18.57	18.608	18438
6/23/2016	9:39 AM	18.66	18.67	18.626	18.63	55235
6/23/2016	9:40 AM	18.64	18.67	18.62	18.67	14423
6/23/2016	9:41 AM	18.66	18.66	18.63	18.6361	13874
6/23/2016	9:42 AM	18.69	18.7094	18.66	18.67	20103
6/23/2016	9:43 AM	18.707	18.71	18.67	18.705	35740
6/23/2016	9:44 AM	18.6901	18.71	18.673	18.71	7015
6/23/2016	9:45 AM	18.7	18.71	18.68	18.6845	10100
6/23/2016	9:46 AM	18.65	18.69	18.64	18.69	34809
6/23/2016	9:47 AM	18.6799	18.6799	18.6201	18.6301	51539
6/23/2016	9:48 AM	18.69	18.69	18.65	18.67	10772
6/23/2016	9:49 AM	18.67	18.69	18.66	18.69	4541
6/23/2016	9:50 AM	18.646	18.67	18.64	18.66	7450
6/23/2016	9:51 AM	18.65	18.66	18.62	18.66	15683
6/23/2016	9:52 AM	18.7	18.7	18.62	18.63	26568
6/23/2016	9:53 AM	18.7	18.7	18.6699	18.67	54698
6/23/2016	9:54 AM	18.7	18.72	18.69	18.69	73480
6/23/2016	9:55 AM	18.727	18.7299	18.7	18.71	26260
6/23/2016	9:56 AM	18.6701	18.73	18.67	18.73	13690
6/23/2016	9:57 AM	18.65	18.69	18.65	18.68	19170
6/23/2016	9:58 AM	18.64	18.6595	18.64	18.64	2600
6/23/2016	9:59 AM	18.6101	18.635	18.6101	18.63	5100
6/23/2016	10:00 AM	18.6	18.6299	18.6	18.6299	10125
6/23/2016	10:01 AM	18.608	18.62	18.59	18.6	16150
6/23/2016	10:02 AM	18.58	18.61	18.58	18.61	9200
6/23/2016	10:03 AM	18.54	18.5681	18.53	18.56	34388
6/23/2016	10:04 AM	18.545	18.545	18.5181	18.534	7929
6/23/2016	10:05 AM	18.5038	18.51	18.5	18.51	10550
6/23/2016	10:06 AM	18.52	18.52	18.51	18.5111	11660
6/23/2016	10:07 AM	18.52	18.54	18.52	18.5332	23200
6/23/2016	10:08 AM	18.51	18.52	18.51	18.52	12370
6/23/2016	10:09 AM	18.5301	18.55	18.512	18.512	17168
6/23/2016	10:10 AM	18.55	18.55	18.52	18.53	24766
6/23/2016	10:11 AM	18.53	18.562	18.53	18.54	14501
6/23/2016	10:12 AM	18.5066	18.53	18.5015	18.53	28548
6/23/2016	10:13 AM	18.51	18.54	18.51	18.51	14326
6/23/2016	10:14 AM	18.53	18.53	18.51	18.52	9700
6/23/2016	10:15 AM	18.54	18.5466	18.52	18.52	10500
6/23/2016	10:16 AM	18.5199	18.55	18.5166	18.54	26255
6/23/2016	10:17 AM	18.57	18.59	18.515	18.515	32015
6/23/2016	10:18 AM	18.55	18.59	18.54	18.56	76437
6/23/2016	10:19 AM	18.54	18.55	18.52	18.55	25302
6/23/2016	10:20 AM	18.5809	18.59	18.55	18.55	13959
6/23/2016	10:21 AM	18.58	18.59	18.56	18.59	14100
6/23/2016	10:22 AM	18.54	18.57	18.535	18.57	6792
6/23/2016	10:23 AM	18.52	18.55	18.52	18.5499	5999
6/23/2016	10:24 AM	18.54	18.54	18.5299	18.54	16140
6/23/2016	10:25 AM	18.54	18.54	18.54	18.54	6329
6/23/2016	10:26 AM	18.48	18.53	18.47	18.52	27715
6/23/2016	10:27 AM	18.499	18.499	18.4762	18.48	10028
6/23/2016	10:28 AM	18.49	18.51	18.4838	18.49	15022
6/23/2016	10:29 AM	18.49	18.5	18.49	18.5	10700
6/23/2016	10:30 AM	18.51	18.52	18.49	18.49	8141
6/23/2016	10:31 AM	18.56	18.57	18.501	18.501	32813
6/23/2016	10:32 AM	18.555	18.56	18.54	18.56	11209
6/23/2016	10:33 AM	18.55	18.57	18.55	18.56	4900
6/23/2016	10:34 AM	18.56	18.565	18.54	18.55	43028
6/23/2016	10:35 AM	18.57	18.59	18.57	18.57	13081
6/23/2016	10:36 AM	18.5858	18.59	18.5701	18.58	6474
6/23/2016	10:37 AM	18.5964	18.61	18.58	18.5891	51415
6/23/2016	10:38 AM	18.6	18.6	18.58	18.59	1150
6/23/2016	10:39 AM	18.55	18.57	18.55	18.57	51600
6/23/2016	10:40 AM	18.565	18.57	18.55	18.55	5265
6/23/2016	10:41 AM	18.55	18.56	18.54	18.56	3203
6/23/2016	10:42 AM	18.56	18.56	18.5488	18.5495	7088
6/23/2016	10:43 AM	18.54	18.5601	18.54	18.56	1700
6/23/2016	10:44 AM	18.55	18.55	18.54	18.54	18153
6/23/2016	10:45 AM	18.5411	18.5599	18.54	18.5599	12100
6/23/2016	10:46 AM	18.56	18.57	18.54	18.54	12586
6/23/2016	10:47 AM	18.57	18.57	18.5615	18.5615	1200
6/23/2016	10:48 AM	18.55	18.56	18.55	18.56	2701
6/23/2016	10:49 AM	18.56	18.56	18.5419	18.55	2274
6/23/2016	10:50 AM	18.55	18.55	18.55	18.55	8100
6/23/2016	10:51 AM	18.52	18.54	18.52	18.54	7300
6/23/2016	10:52 AM	18.48	18.51	18.48	18.51	46825
6/23/2016	10:53 AM	18.49	18.49	18.4838	18.49	1300
6/23/2016	10:54 AM	18.48	18.51	18.47	18.49	27522
6/23/2016	10:55 AM	18.4311	18.48	18.43	18.48	87129
6/23/2016	10:56 AM	18.4401	18.4599	18.4364	18.4364	20420
6/23/2016	10:57 AM	18.4499	18.46	18.44	18.444	10277
6/23/2016	10:58 AM	18.4202	18.45	18.4201	18.45	33720
6/23/2016	10:59 AM	18.4	18.42	18.4	18.42	20527
6/23/2016	11:00 AM	18.4299	18.43	18.425	18.4258	2700
6/23/2016	11:01 AM	18.42	18.436	18.42	18.4344	14552
6/23/2016	11:02 AM	18.41	18.4262	18.4	18.4262	9689
6/23/2016	11:03 AM	18.4	18.41	18.4	18.4	19109
6/23/2016	11:04 AM	18.3962	18.4	18.3962	18.4	46809
6/23/2016	11:05 AM	18.4	18.4164	18.3985	18.4	17707
6/23/2016	11:06 AM	18.38	18.4042	18.3799	18.4042	35052
6/23/2016	11:07 AM	18.3746	18.39	18.373	18.3799	13600
6/23/2016	11:08 AM	18.39	18.39	18.3801	18.3801	4041
6/23/2016	11:09 AM	18.4	18.41	18.39	18.4	10595
6/23/2016	11:10 AM	18.39	18.4099	18.39	18.4099	16450
6/23/2016	11:11 AM	18.41	18.41	18.4	18.4	14468
6/23/2016	11:12 AM	18.4101	18.42	18.4101	18.415	3200
6/23/2016	11:13 AM	18.4	18.41	18.395	18.41	18600
6/23/2016	11:14 AM	18.39	18.4	18.39	18.4	5471
6/23/2016	11:15 AM	18.38	18.3899	18.38	18.389	14136
6/23/2016	11:16 AM	18.3408	18.38	18.34	18.38	32966
6/23/2016	11:17 AM	18.36	18.36	18.33	18.34	21322
6/23/2016	11:18 AM	18.3599	18.36	18.3599	18.36	17200
6/23/2016	11:19 AM	18.38	18.38	18.35	18.355	2600
6/23/2016	11:20 AM	18.3838	18.3838	18.366	18.37	9220
6/23/2016	11:21 AM	18.37	18.3799	18.37	18.3799	7206
6/23/2016	11:22 AM	18.4	18.4	18.379	18.379	5250
6/23/2016	11:23 AM	18.39	18.41	18.3893	18.4	21390
6/23/2016	11:24 AM	18.39	18.4	18.385	18.39	10088
6/23/2016	11:25 AM	18.3999	18.3999	18.38	18.38	5814
6/23/2016	11:26 AM	18.38	18.39	18.3764	18.39	15947
6/23/2016	11:27 AM	18.39	18.41	18.39	18.39	27979
6/23/2016	11:28 AM	18.38	18.395	18.38	18.39	4200
6/23/2016	11:29 AM	18.37	18.379	18.37	18.379	10817
6/23/2016	11:30 AM	18.36	18.37	18.35	18.37	10161
6/23/2016	11:31 AM	18.36	18.36	18.35	18.36	19701
6/23/2016	11:32 AM	18.35	18.3564	18.3337	18.3564	22554
6/23/2016	11:33 AM	18.34	18.36	18.3399	18.35	14980
6/23/2016	11:34 AM	18.3439	18.3499	18.3439	18.3499	7760
6/23/2016	11:35 AM	18.34	18.35	18.34	18.35	10350
6/23/2016	11:36 AM	18.33	18.331	18.31	18.33	48496
6/23/2016	11:37 AM	18.32	18.33	18.319	18.33	16860
6/23/2016	11:38 AM	18.33	18.33	18.32	18.326	6060
6/23/2016	11:39 AM	18.35	18.35	18.33	18.33	8213
6/23/2016	11:40 AM	18.34	18.35	18.34	18.34	7933
6/23/2016	11:41 AM	18.35	18.35	18.335	18.34	8635
6/23/2016	11:42 AM	18.3499	18.36	18.345	18.3562	21092
6/23/2016	11:43 AM	18.34	18.35	18.335	18.34	49186
6/23/2016	11:44 AM	18.37	18.37	18.34	18.34	13800
6/23/2016	11:45 AM	18.38	18.39	18.367	18.3674	30547
6/23/2016	11:46 AM	18.385	18.39	18.379	18.38	26700
6/23/2016	11:47 AM	18.3799	18.38	18.376	18.376	2200
6/23/2016	11:48 AM	18.38	18.3858	18.3799	18.3799	4930
6/23/2016	11:49 AM	18.36	18.38	18.36	18.3776	20502
6/23/2016	11:50 AM	18.353	18.36	18.35	18.36	2200
6/23/2016	11:51 AM	18.33	18.35	18.324	18.35	23815
6/23/2016	11:52 AM	18.33	18.3388	18.32	18.3282	18150
6/23/2016	11:53 AM	18.32	18.325	18.31	18.324	20211
6/23/2016	11:54 AM	18.3399	18.34	18.3187	18.32	9854
6/23/2016	11:55 AM	18.35	18.35	18.3399	18.3399	20295
6/23/2016	11:56 AM	18.3395	18.35	18.3301	18.3401	19732
6/23/2016	11:57 AM	18.34	18.34	18.33	18.34	20717
6/23/2016	11:58 AM	18.3399	18.3462	18.3325	18.3462	3600
6/23/2016	11:59 AM	18.34	18.35	18.33	18.34	24896
6/23/2016	12:00 PM	18.3301	18.34	18.3301	18.34	5100
6/23/2016	12:01 PM	18.32	18.33	18.31	18.33	28280
6/23/2016	12:02 PM	18.31	18.32	18.31	18.32	11122
6/23/2016	12:03 PM	18.31	18.315	18.295	18.31	281713
6/23/2016	12:04 PM	18.34	18.345	18.31	18.32	21100
6/23/2016	12:05 PM	18.34	18.35	18.34	18.35	7400
6/23/2016	12:06 PM	18.35	18.36	18.3462	18.35	6500
6/23/2016	12:08 PM	18.33	18.35	18.33	18.35	2300
6/23/2016	12:09 PM	18.3299	18.33	18.3262	18.33	10100
6/23/2016	12:10 PM	18.33	18.34	18.33	18.33	5316
6/23/2016	12:11 PM	18.321	18.33	18.321	18.33	2826
6/23/2016	12:12 PM	18.33	18.34	18.33	18.33	6949
6/23/2016	12:13 PM	18.326	18.33	18.326	18.33	1200
6/23/2016	12:14 PM	18.3299	18.34	18.3299	18.33	3300
6/23/2016	12:15 PM	18.33	18.335	18.33	18.335	1050
6/23/2016	12:16 PM	18.33	18.33	18.32	18.3201	3030
6/23/2016	12:17 PM	18.33	18.33	18.33	18.33	100
6/23/2016	12:18 PM	18.3286	18.34	18.32	18.32	6133
6/23/2016	12:19 PM	18.3275	18.3275	18.3275	18.3275	200
6/23/2016	12:20 PM	18.3299	18.34	18.329	18.33	5900
6/23/2016	12:21 PM	18.33	18.33	18.32	18.32	4400
6/23/2016	12:22 PM	18.33	18.335	18.33	18.335	1550
6/23/2016	12:23 PM	18.329	18.329	18.329	18.329	1000
6/23/2016	12:24 PM	18.339	18.34	18.3286	18.3286	2000
6/23/2016	12:25 PM	18.3358	18.3358	18.334	18.334	1600
6/23/2016	12:26 PM	18.33	18.33	18.32	18.33	2999
6/23/2016	12:28 PM	18.3233	18.33	18.32	18.33	5000
6/23/2016	12:29 PM	18.33	18.33	18.33	18.33	2022
6/23/2016	12:30 PM	18.335	18.34	18.33	18.33	5200
6/23/2016	12:31 PM	18.349	18.35	18.33	18.334	10491
6/23/2016	12:32 PM	18.3399	18.35	18.3399	18.35	4500
6/23/2016	12:33 PM	18.34	18.34	18.334	18.334	3248
6/23/2016	12:34 PM	18.34	18.35	18.34	18.34	8900
6/23/2016	12:35 PM	18.35	18.35	18.3401	18.3499	6516
6/23/2016	12:36 PM	18.3362	18.3599	18.3362	18.3599	4600
6/23/2016	12:37 PM	18.34	18.34	18.33	18.34	6140
6/23/2016	12:38 PM	18.34	18.34	18.33	18.33	15404
6/23/2016	12:39 PM	18.34	18.35	18.34	18.35	2600
6/23/2016	12:40 PM	18.345	18.35	18.34	18.35	8000
6/23/2016	12:41 PM	18.3337	18.34	18.3337	18.34	1300
6/23/2016	12:42 PM	18.33	18.34	18.33	18.33	9382
6/23/2016	12:43 PM	18.36	18.37	18.34	18.34	44234
6/23/2016	12:44 PM	18.35	18.36	18.3437	18.36	17680
6/23/2016	12:45 PM	18.36	18.36	18.351	18.351	15718
6/23/2016	12:46 PM	18.3601	18.3601	18.3601	18.3601	2300
6/23/2016	12:47 PM	18.4	18.4	18.37	18.37	25638
6/23/2016	12:48 PM	18.405	18.41	18.3901	18.405	16928
6/23/2016	12:49 PM	18.373	18.41	18.373	18.4038	68032
6/23/2016	12:50 PM	18.4	18.4	18.37	18.3799	31416
6/23/2016	12:51 PM	18.38	18.39	18.38	18.39	1900
6/23/2016	12:52 PM	18.36	18.39	18.36	18.38	70825
6/23/2016	12:53 PM	18.37	18.37	18.36	18.36	20696
6/23/2016	12:54 PM	18.38	18.38	18.377	18.38	9700
6/23/2016	12:55 PM	18.37	18.38	18.37	18.3737	19600
6/23/2016	12:56 PM	18.39	18.39	18.3799	18.38	4561
6/23/2016	12:57 PM	18.39	18.39	18.387	18.387	756
6/23/2016	12:58 PM	18.3867	18.39	18.383	18.385	8400
6/23/2016	12:59 PM	18.37	18.38	18.37	18.38	8195
6/23/2016	1:00 PM	18.36	18.38	18.36	18.38	800
6/23/2016	1:01 PM	18.36	18.3601	18.36	18.36	15517
6/23/2016	1:02 PM	18.365	18.37	18.36	18.36	800
6/23/2016	1:03 PM	18.3675	18.37	18.3623	18.3623	8000
6/23/2016	1:04 PM	18.36	18.37	18.36	18.37	13920
6/23/2016	1:05 PM	18.36	18.36	18.3555	18.359	2300
6/23/2016	1:06 PM	18.3799	18.38	18.36	18.36	4372
6/23/2016	1:07 PM	18.37	18.38	18.37	18.38	1900
6/23/2016	1:08 PM	18.36	18.36	18.355	18.36	5300
6/23/2016	1:09 PM	18.36	18.36	18.3536	18.36	3342
6/23/2016	1:10 PM	18.35	18.36	18.35	18.36	7673
6/23/2016	1:11 PM	18.34	18.35	18.335	18.34	85156
6/23/2016	1:12 PM	18.3572	18.3572	18.34	18.34	3600
6/23/2016	1:13 PM	18.368	18.368	18.351	18.351	795
6/23/2016	1:14 PM	18.3685	18.375	18.3685	18.37	3595
6/23/2016	1:15 PM	18.36	18.37	18.36	18.36	18980
6/23/2016	1:16 PM	18.3767	18.38	18.36	18.36	66251
6/23/2016	1:17 PM	18.37	18.3799	18.37	18.3799	2300
6/23/2016	1:19 PM	18.36	18.37	18.36	18.37	3322
6/23/2016	1:20 PM	18.33	18.3572	18.326	18.3572	10668
6/23/2016	1:21 PM	18.33	18.343	18.33	18.34	112460
6/23/2016	1:22 PM	18.32	18.332	18.3	18.332	26466
6/23/2016	1:23 PM	18.33	18.33	18.32	18.32	10094
6/23/2016	1:24 PM	18.34	18.34	18.327	18.33	5400
6/23/2016	1:25 PM	18.34	18.34	18.33	18.33	4800
6/23/2016	1:26 PM	18.36	18.37	18.36	18.36	1800
6/23/2016	1:27 PM	18.3637	18.3637	18.35	18.35	1450
6/23/2016	1:28 PM	18.3499	18.36	18.3499	18.36	2250
6/23/2016	1:29 PM	18.35	18.35	18.345	18.345	7459
6/23/2016	1:30 PM	18.35	18.35	18.3401	18.35	88998
6/23/2016	1:31 PM	18.34	18.34	18.34	18.34	2400
6/23/2016	1:32 PM	18.35	18.35	18.345	18.35	5204
6/23/2016	1:33 PM	18.3499	18.35	18.3499	18.35	5200
6/23/2016	1:34 PM	18.37	18.38	18.34	18.34	11659
6/23/2016	1:35 PM	18.3658	18.37	18.36	18.37	1800
6/23/2016	1:36 PM	18.39	18.39	18.37	18.37	19500
6/23/2016	1:37 PM	18.387	18.387	18.38	18.38	800
6/23/2016	1:38 PM	18.4	18.4	18.38	18.38	1475
6/23/2016	1:39 PM	18.395	18.395	18.39	18.39	6350
6/23/2016	1:40 PM	18.39	18.405	18.39	18.395	6698
6/23/2016	1:41 PM	18.41	18.41	18.39	18.395	26066
6/23/2016	1:42 PM	18.42	18.42	18.4	18.4	13000
6/23/2016	1:43 PM	18.41	18.425	18.41	18.42	4101
6/23/2016	1:44 PM	18.39	18.405	18.38	18.4	22500
6/23/2016	1:45 PM	18.38	18.39	18.38	18.39	12998
6/23/2016	1:46 PM	18.39	18.39	18.38	18.38	4922
6/23/2016	1:47 PM	18.39	18.39	18.385	18.39	4000
6/23/2016	1:48 PM	18.39	18.39	18.39	18.39	4400
6/23/2016	1:49 PM	18.38	18.39	18.38	18.39	1670
6/23/2016	1:50 PM	18.394	18.3999	18.37	18.38	14215
6/23/2016	1:51 PM	18.4199	18.42	18.4	18.4	16331
6/23/2016	1:52 PM	18.39	18.41	18.3895	18.41	10217
6/23/2016	1:53 PM	18.4	18.405	18.4	18.4	14146
6/23/2016	1:54 PM	18.4	18.4001	18.3999	18.4001	12100
6/23/2016	1:55 PM	18.38	18.4	18.38	18.4	2649
6/23/2016	1:56 PM	18.39	18.4	18.385	18.39	18900
6/23/2016	1:57 PM	18.39	18.39	18.3875	18.39	3100
6/23/2016	1:58 PM	18.394	18.4	18.39	18.39	8076
6/23/2016	1:59 PM	18.42	18.42	18.4	18.4	14412
6/23/2016	2:00 PM	18.39	18.4	18.39	18.4	2390
6/23/2016	2:01 PM	18.39	18.4	18.38	18.39	4840
6/23/2016	2:02 PM	18.41	18.42	18.4	18.4	9383
6/23/2016	2:03 PM	18.41	18.41	18.4	18.4	2454
6/23/2016	2:04 PM	18.41	18.4162	18.41	18.4162	400
6/23/2016	2:05 PM	18.4	18.4062	18.39	18.4062	3000
6/23/2016	2:06 PM	18.39	18.3901	18.39	18.3901	1697
6/23/2016	2:07 PM	18.3958	18.4	18.39	18.39	5266
6/23/2016	2:08 PM	18.4	18.4	18.3995	18.4	1400
6/23/2016	2:09 PM	18.39	18.3999	18.39	18.39	2100
6/23/2016	2:10 PM	18.39	18.3912	18.39	18.391	2100
6/23/2016	2:11 PM	18.3699	18.38	18.3699	18.38	1200
6/23/2016	2:12 PM	18.36	18.365	18.35	18.36	18389
6/23/2016	2:13 PM	18.35	18.36	18.35	18.36	3800
6/23/2016	2:14 PM	18.36	18.36	18.35	18.35	700
6/23/2016	2:15 PM	18.37	18.37	18.35	18.35	2600
6/23/2016	2:16 PM	18.36	18.36	18.36	18.36	300
6/23/2016	2:17 PM	18.36	18.36	18.35	18.36	11050
6/23/2016	2:18 PM	18.36	18.36	18.36	18.36	1450
6/23/2016	2:19 PM	18.36	18.36	18.3505	18.3505	3900
6/23/2016	2:20 PM	18.3601	18.37	18.3601	18.37	6300
6/23/2016	2:21 PM	18.36	18.36	18.36	18.36	2184
6/23/2016	2:23 PM	18.37	18.37	18.36	18.365	4294
6/23/2016	2:24 PM	18.39	18.4	18.36	18.36	55334
6/23/2016	2:25 PM	18.4	18.4	18.4	18.4	6151
6/23/2016	2:26 PM	18.39	18.402	18.39	18.4	7535
6/23/2016	2:27 PM	18.38	18.385	18.38	18.385	1100
6/23/2016	2:28 PM	18.38	18.38	18.37	18.38	4600
6/23/2016	2:29 PM	18.37	18.38	18.37	18.38	3300
6/23/2016	2:30 PM	18.38	18.38	18.375	18.38	2177
6/23/2016	2:31 PM	18.39	18.39	18.39	18.39	100
6/23/2016	2:32 PM	18.37	18.38	18.36	18.38	4513
6/23/2016	2:33 PM	18.38	18.38	18.38	18.38	2287
6/23/2016	2:34 PM	18.4	18.4	18.39	18.39	5831
6/23/2016	2:35 PM	18.3701	18.39	18.37	18.39	6984
6/23/2016	2:36 PM	18.37	18.37	18.37	18.37	1300
6/23/2016	2:37 PM	18.38	18.38	18.3762	18.38	1700
6/23/2016	2:38 PM	18.38	18.38	18.38	18.38	876
6/23/2016	2:39 PM	18.37	18.38	18.37	18.37	1205
6/23/2016	2:40 PM	18.37	18.37	18.36	18.36	7405
6/23/2016	2:41 PM	18.36	18.36	18.36	18.36	3700
6/23/2016	2:42 PM	18.37	18.37	18.36	18.36	5379
6/23/2016	2:43 PM	18.36	18.36	18.36	18.36	1000
6/23/2016	2:44 PM	18.37	18.37	18.36	18.36	5279
6/23/2016	2:45 PM	18.38	18.38	18.37	18.37	2200
6/23/2016	2:46 PM	18.3762	18.3762	18.375	18.375	1000
6/23/2016	2:47 PM	18.34	18.37	18.33	18.37	10500
6/23/2016	2:48 PM	18.3101	18.35	18.3101	18.35	32335
6/23/2016	2:49 PM	18.3299	18.33	18.32	18.32	8662
6/23/2016	2:50 PM	18.34	18.34	18.33	18.33	2800
6/23/2016	2:51 PM	18.3299	18.34	18.323	18.34	11134
6/23/2016	2:52 PM	18.31	18.319	18.3	18.319	11250
6/23/2016	2:53 PM	18.32	18.32	18.3099	18.31	23765
6/23/2016	2:54 PM	18.32	18.3299	18.317	18.3199	5900
6/23/2016	2:55 PM	18.3062	18.32	18.3062	18.3101	9922
6/23/2016	2:56 PM	18.3	18.303	18.3	18.3013	4655
6/23/2016	2:57 PM	18.32	18.32	18.3044	18.3044	5100
6/23/2016	2:58 PM	18.32	18.32	18.3199	18.32	2000
6/23/2016	2:59 PM	18.34	18.34	18.33	18.33	3448
6/23/2016	3:00 PM	18.34	18.34	18.33	18.336	15969
6/23/2016	3:01 PM	18.335	18.34	18.33	18.34	2700
6/23/2016	3:02 PM	18.3399	18.34	18.3399	18.34	12600
6/23/2016	3:03 PM	18.33	18.3438	18.33	18.34	13216
6/23/2016	3:04 PM	18.33	18.335	18.325	18.33	2800
6/23/2016	3:05 PM	18.3587	18.3587	18.33	18.33	15912
6/23/2016	3:06 PM	18.3667	18.37	18.35	18.36	9851
6/23/2016	3:07 PM	18.35	18.36	18.345	18.36	5432
6/23/2016	3:08 PM	18.3659	18.37	18.36	18.36	6697
6/23/2016	3:09 PM	18.3601	18.37	18.3601	18.37	7200
6/23/2016	3:10 PM	18.36	18.36	18.36	18.36	1100
6/23/2016	3:11 PM	18.36	18.37	18.36	18.3699	5802
6/23/2016	3:12 PM	18.35	18.3501	18.35	18.3501	300
6/23/2016	3:13 PM	18.3478	18.35	18.345	18.35	11624
6/23/2016	3:14 PM	18.35	18.35	18.35	18.35	345
6/23/2016	3:15 PM	18.3462	18.3462	18.3462	18.3462	2500
6/23/2016	3:16 PM	18.35	18.35	18.35	18.35	2037
6/23/2016	3:17 PM	18.3401	18.35	18.3401	18.35	1300
6/23/2016	3:18 PM	18.36	18.36	18.35	18.35	8513
6/23/2016	3:19 PM	18.37	18.37	18.365	18.37	14800
6/23/2016	3:20 PM	18.37	18.37	18.3563	18.36	1700
6/23/2016	3:21 PM	18.3699	18.37	18.3699	18.37	8416
6/23/2016	3:22 PM	18.38	18.38	18.36	18.36	23315
6/23/2016	3:23 PM	18.38	18.38	18.37	18.37	15171
6/23/2016	3:24 PM	18.38	18.385	18.38	18.385	1716
6/23/2016	3:25 PM	18.4	18.4	18.38	18.38	1826
6/23/2016	3:26 PM	18.39	18.405	18.39	18.4	16946
6/23/2016	3:27 PM	18.39	18.397	18.39	18.3951	6150
6/23/2016	3:28 PM	18.4	18.4	18.3937	18.3985	11166
6/23/2016	3:29 PM	18.4	18.4	18.38	18.4	15447
6/23/2016	3:30 PM	18.391	18.402	18.391	18.4	7567
6/23/2016	3:31 PM	18.3925	18.4	18.39	18.4	15961
6/23/2016	3:32 PM	18.39	18.3999	18.39	18.3999	3118
6/23/2016	3:33 PM	18.38	18.39	18.3799	18.39	18959
6/23/2016	3:34 PM	18.3499	18.37	18.345	18.37	12150
6/23/2016	3:35 PM	18.35	18.35	18.3438	18.345	5500
6/23/2016	3:36 PM	18.35	18.36	18.35	18.36	8900
6/23/2016	3:37 PM	18.34	18.36	18.34	18.36	4832
6/23/2016	3:38 PM	18.3523	18.36	18.336	18.34	22990
6/23/2016	3:39 PM	18.36	18.36	18.3501	18.355	4876
6/23/2016	3:40 PM	18.35	18.365	18.35	18.365	22123
6/23/2016	3:41 PM	18.3399	18.35	18.331	18.35	11528
6/23/2016	3:42 PM	18.34	18.35	18.34	18.34	4726
6/23/2016	3:43 PM	18.33	18.345	18.3299	18.345	6658
6/23/2016	3:44 PM	18.31	18.3263	18.31	18.3263	8288
6/23/2016	3:45 PM	18.265	18.31	18.26	18.31	79644
6/23/2016	3:46 PM	18.25	18.27	18.25	18.265	59773
6/23/2016	3:47 PM	18.215	18.25	18.21	18.25	60145
6/23/2016	3:48 PM	18.215	18.22	18.21	18.21	27917
6/23/2016	3:49 PM	18.21	18.23	18.21	18.215	28899
6/23/2016	3:50 PM	18.21	18.22	18.2	18.21	69823
6/23/2016	3:51 PM	18.16	18.2099	18.16	18.2099	54773
6/23/2016	3:52 PM	18.17	18.17	18.15	18.16	61540
6/23/2016	3:53 PM	18.17	18.179	18.16	18.17	25954
6/23/2016	3:54 PM	18.15	18.1733	18.15	18.17	38687
6/23/2016	3:55 PM	18.141	18.1599	18.13	18.15	41429
6/23/2016	3:56 PM	18.16	18.16	18.141	18.15	18869
6/23/2016	3:57 PM	18.16	18.17	18.15	18.16	29485
6/23/2016	3:58 PM	18.13	18.16	18.13	18.155	29955
6/23/2016	3:59 PM	18.14	18.15	18.12	18.14	66446
6/23/2016	4:00 PM	18.14	18.1499	18.12	18.145	120467
6/24/2016	9:31 AM	20.108	20.2	20.07	20.1	300824
6/24/2016	9:32 AM	19.99	20.1199	19.96	20.1199	300272
6/24/2016	9:33 AM	19.97	20.02	19.92	20	262704
6/24/2016	9:34 AM	19.9238	19.97	19.92	19.96	170856
6/24/2016	9:35 AM	19.87	19.93	19.86	19.93	366677
6/24/2016	9:36 AM	19.86	19.94	19.85	19.87	518044
6/24/2016	9:37 AM	19.78	19.8611	19.77	19.86	360237
6/24/2016	9:38 AM	19.76	19.82	19.75	19.7807	243622
6/24/2016	9:39 AM	19.684	19.77	19.66	19.7601	155302
6/24/2016	9:40 AM	19.68	19.71	19.65	19.69	248828
6/24/2016	9:41 AM	19.615	19.74	19.6	19.68	245458
6/24/2016	9:42 AM	19.5538	19.66	19.55	19.621	152980
6/24/2016	9:43 AM	19.5499	19.59	19.52	19.56	108185
6/24/2016	9:44 AM	19.4522	19.53	19.44	19.53	211536
6/24/2016	9:45 AM	19.5	19.5	19.45	19.4541	87497
6/24/2016	9:46 AM	19.58	19.58	19.48	19.5	119984
6/24/2016	9:47 AM	19.5841	19.6	19.5415	19.58	74819
6/24/2016	9:48 AM	19.67	19.71	19.591	19.591	60040
6/24/2016	9:49 AM	19.52	19.67	19.51	19.66	77288
6/24/2016	9:50 AM	19.585	19.59	19.5	19.52	77833
6/24/2016	9:51 AM	19.66	19.67	19.59	19.59	110270
6/24/2016	9:52 AM	19.65	19.68	19.64	19.66	54495
6/24/2016	9:53 AM	19.6899	19.7	19.65	19.652	66035
6/24/2016	9:54 AM	19.56	19.72	19.55	19.6937	74156
6/24/2016	9:55 AM	19.51	19.6	19.51	19.56	52550
6/24/2016	9:56 AM	19.42	19.53	19.42	19.51	50953
6/24/2016	9:57 AM	19.4499	19.4741	19.3999	19.42	102874
6/24/2016	9:58 AM	19.51	19.52	19.46	19.46	57914
6/24/2016	9:59 AM	19.44	19.5	19.44	19.5	31343
6/24/2016	10:00 AM	19.4699	19.51	19.4	19.435	90901
6/24/2016	10:01 AM	19.4399	19.52	19.4	19.47	104225
6/24/2016	10:02 AM	19.33	19.4499	19.32	19.441	169640
6/24/2016	10:03 AM	19.35	19.37	19.3	19.33	179237
6/24/2016	10:04 AM	19.37	19.4	19.35	19.36	50134
6/24/2016	10:05 AM	19.35	19.39	19.27	19.37	248420
6/24/2016	10:06 AM	19.35	19.43	19.34	19.34	90508
6/24/2016	10:07 AM	19.435	19.435	19.35	19.36	35496
6/24/2016	10:08 AM	19.4	19.47	19.3938	19.424	57678
6/24/2016	10:09 AM	19.371	19.4	19.34	19.4	59932
6/24/2016	10:10 AM	19.32	19.4038	19.3115	19.37	86981
6/24/2016	10:11 AM	19.26	19.34	19.25	19.311	133101
6/24/2016	10:12 AM	19.3393	19.36	19.25	19.25	106211
6/24/2016	10:13 AM	19.39	19.39	19.32	19.34	73114
6/24/2016	10:14 AM	19.4	19.42	19.37	19.38	64142
6/24/2016	10:15 AM	19.39	19.42	19.38	19.4	64823
6/24/2016	10:16 AM	19.44	19.4592	19.39	19.4	73870
6/24/2016	10:17 AM	19.43	19.465	19.41	19.45	89749
6/24/2016	10:18 AM	19.45	19.47	19.42	19.43	38334
6/24/2016	10:19 AM	19.51	19.52	19.45	19.455	69549
6/24/2016	10:20 AM	19.53	19.54	19.5	19.5199	44747
6/24/2016	10:21 AM	19.52	19.53	19.483	19.53	52746
6/24/2016	10:22 AM	19.53	19.5692	19.5	19.5	50747
6/24/2016	10:23 AM	19.58	19.58	19.52	19.52	36356
6/24/2016	10:24 AM	19.61	19.62	19.572	19.578	60367
6/24/2016	10:25 AM	19.58	19.6	19.52	19.6	65965
6/24/2016	10:26 AM	19.63	19.65	19.56	19.56	82200
6/24/2016	10:27 AM	19.636	19.65	19.61	19.63	32057
6/24/2016	10:28 AM	19.62	19.66	19.62	19.64	106134
6/24/2016	10:29 AM	19.58	19.62	19.55	19.61	102317
6/24/2016	10:30 AM	19.57	19.59	19.5201	19.58	57267
6/24/2016	10:31 AM	19.57	19.57	19.5	19.57	41165
6/24/2016	10:32 AM	19.54	19.57	19.53	19.56	8042
6/24/2016	10:33 AM	19.5099	19.55	19.505	19.53	37550
6/24/2016	10:34 AM	19.5901	19.6	19.51	19.52	36042
6/24/2016	10:35 AM	19.64	19.64	19.5725	19.5901	48719
6/24/2016	10:36 AM	19.57	19.65	19.56	19.64	58943
6/24/2016	10:37 AM	19.63	19.63	19.56	19.56	29065
6/24/2016	10:38 AM	19.62	19.64	19.59	19.62	44393
6/24/2016	10:39 AM	19.62	19.63	19.6	19.62	22596
6/24/2016	10:40 AM	19.48	19.6	19.47	19.6	56269
6/24/2016	10:41 AM	19.546	19.56	19.4799	19.48	70555
6/24/2016	10:42 AM	19.58	19.59	19.5	19.52	11539
6/24/2016	10:43 AM	19.57	19.61	19.53	19.58	46555
6/24/2016	10:44 AM	19.55	19.57	19.52	19.57	16193
6/24/2016	10:45 AM	19.53	19.54	19.51	19.54	12931
6/24/2016	10:46 AM	19.56	19.56	19.52	19.5315	12838
6/24/2016	10:47 AM	19.52	19.57	19.51	19.56	14666
6/24/2016	10:48 AM	19.58	19.58	19.52	19.52	18235
6/24/2016	10:49 AM	19.57	19.5799	19.55	19.5799	14713
6/24/2016	10:50 AM	19.59	19.6	19.58	19.58	23063
6/24/2016	10:51 AM	19.58	19.5938	19.57	19.5878	35092
6/24/2016	10:52 AM	19.59	19.595	19.5799	19.59	49589
6/24/2016	10:53 AM	19.59	19.6001	19.59	19.59	24800
6/24/2016	10:54 AM	19.57	19.5887	19.5685	19.585	22277
6/24/2016	10:55 AM	19.56	19.59	19.56	19.575	11701
6/24/2016	10:56 AM	19.55	19.56	19.526	19.56	22522
6/24/2016	10:57 AM	19.572	19.573	19.5499	19.55	15000
6/24/2016	10:58 AM	19.63	19.66	19.58	19.58	68857
6/24/2016	10:59 AM	19.67	19.67	19.62	19.63	148495
6/24/2016	11:00 AM	19.7	19.71	19.65	19.66	164964
6/24/2016	11:01 AM	19.72	19.73	19.6715	19.6962	21336
6/24/2016	11:02 AM	19.74	19.74	19.7	19.72	29017
6/24/2016	11:03 AM	19.75	19.78	19.74	19.7485	93200
6/24/2016	11:04 AM	19.7493	19.77	19.73	19.75	31334
6/24/2016	11:05 AM	19.78	19.79	19.75	19.75	81474
6/24/2016	11:06 AM	19.75	19.78	19.75	19.77	175390
6/24/2016	11:07 AM	19.77	19.8	19.76	19.76	15750
6/24/2016	11:08 AM	19.76	19.79	19.75	19.78	48558
6/24/2016	11:09 AM	19.71	19.76	19.71	19.75	43692
6/24/2016	11:10 AM	19.6799	19.72	19.67	19.71	52045
6/24/2016	11:11 AM	19.7199	19.72	19.674	19.68	21700
6/24/2016	11:12 AM	19.7	19.7463	19.69	19.74	13716
6/24/2016	11:13 AM	19.7062	19.72	19.695	19.7	17962
6/24/2016	11:14 AM	19.73	19.75	19.69	19.7	45611
6/24/2016	11:15 AM	19.71	19.73	19.6983	19.71	23229
6/24/2016	11:16 AM	19.7101	19.74	19.71	19.72	15401
6/24/2016	11:17 AM	19.76	19.76	19.73	19.74	21816
6/24/2016	11:18 AM	19.82	19.82	19.7699	19.77	37724
6/24/2016	11:19 AM	19.77	19.82	19.76	19.81	35130
6/24/2016	11:20 AM	19.7999	19.7999	19.772	19.772	13665
6/24/2016	11:21 AM	19.83	19.84	19.77	19.8	79307
6/24/2016	11:22 AM	19.85	19.85	19.82	19.83	32489
6/24/2016	11:23 AM	19.85	19.85	19.82	19.85	53541
6/24/2016	11:24 AM	19.85	19.87	19.849	19.849	31085
6/24/2016	11:25 AM	19.88	19.89	19.86	19.86	34578
6/24/2016	11:26 AM	19.9	19.9099	19.87	19.88	38763
6/24/2016	11:27 AM	19.85	19.888	19.85	19.8801	24800
6/24/2016	11:28 AM	19.8499	19.87	19.83	19.87	30599
6/24/2016	11:29 AM	19.82	19.846	19.79	19.84	62744
6/24/2016	11:30 AM	19.78	19.82	19.76	19.82	51099
6/24/2016	11:31 AM	19.781	19.79	19.76	19.78	52658
6/24/2016	11:32 AM	19.76	19.79	19.76	19.79	7837
6/24/2016	11:33 AM	19.71	19.75	19.69	19.75	41193
6/24/2016	11:34 AM	19.76	19.76	19.71	19.71	10260
6/24/2016	11:35 AM	19.77	19.8	19.7535	19.76	23199
6/24/2016	11:36 AM	19.7599	19.77	19.735	19.76	40442
6/24/2016	11:37 AM	19.76	19.77	19.74	19.77	17659
6/24/2016	11:38 AM	19.7857	19.7999	19.75	19.7501	44356
6/24/2016	11:39 AM	19.8	19.8096	19.78	19.78	7586
6/24/2016	11:40 AM	19.79	19.7901	19.76	19.7901	46182
6/24/2016	11:41 AM	19.7899	19.7999	19.76	19.79	19096
6/24/2016	11:42 AM	19.8012	19.82	19.79	19.79	15420
6/24/2016	11:43 AM	19.79	19.8	19.7862	19.8	14500
6/24/2016	11:44 AM	19.81	19.83	19.78	19.78	38330
6/24/2016	11:45 AM	19.76	19.8	19.76	19.8	37236
6/24/2016	11:46 AM	19.67	19.76	19.67	19.76	41337
6/24/2016	11:47 AM	19.728	19.728	19.666	19.666	18699
6/24/2016	11:48 AM	19.76	19.78	19.73	19.73	21340
6/24/2016	11:49 AM	19.809	19.81	19.77	19.77	19869
6/24/2016	11:50 AM	19.81	19.8201	19.79	19.8	34884
6/24/2016	11:51 AM	19.82	19.82	19.78	19.8	27441
6/24/2016	11:52 AM	19.8	19.85	19.8	19.8101	16949
6/24/2016	11:53 AM	19.825	19.825	19.79	19.79	18175
6/24/2016	11:54 AM	19.8083	19.83	19.795	19.82	16167
6/24/2016	11:55 AM	19.8027	19.85	19.8027	19.82	49965
6/24/2016	11:56 AM	19.78	19.81	19.76	19.81	22673
6/24/2016	11:57 AM	19.78	19.8	19.76	19.78	20737
6/24/2016	11:58 AM	19.79	19.8	19.772	19.8	8979
6/24/2016	11:59 AM	19.79	19.8	19.78	19.79	3100
6/24/2016	12:00 PM	19.75	19.79	19.75	19.79	2000
6/24/2016	12:01 PM	19.75	19.7672	19.75	19.75	3200
6/24/2016	12:02 PM	19.75	19.76	19.74	19.74	3150
6/24/2016	12:03 PM	19.75	19.76	19.73	19.74	6787
6/24/2016	12:04 PM	19.79	19.8	19.76	19.78	14486
6/24/2016	12:05 PM	19.82	19.839	19.79	19.79	34044
6/24/2016	12:06 PM	19.8199	19.82	19.8	19.8	10808
6/24/2016	12:07 PM	19.84	19.84	19.81	19.81	7776
6/24/2016	12:08 PM	19.83	19.84	19.82	19.83	5280
6/24/2016	12:09 PM	19.8453	19.8473	19.84	19.84	13831
6/24/2016	12:10 PM	19.89	19.9	19.84	19.85	85645
6/24/2016	12:11 PM	19.93	19.93	19.8875	19.89	71676
6/24/2016	12:12 PM	19.91	19.94	19.9	19.9299	30343
6/24/2016	12:13 PM	19.9389	19.95	19.92	19.92	13815
6/24/2016	12:14 PM	19.95	19.96	19.93	19.94	64411
6/24/2016	12:15 PM	19.93	19.96	19.92	19.95	40311
6/24/2016	12:16 PM	19.92	19.935	19.92	19.9205	22411
6/24/2016	12:17 PM	19.93	19.93	19.92	19.92	9761
6/24/2016	12:18 PM	19.93	19.94	19.9201	19.93	37259
6/24/2016	12:19 PM	19.95	19.95	19.92	19.93	19070
6/24/2016	12:20 PM	19.94	19.98	19.94	19.95	78067
6/24/2016	12:21 PM	19.9212	19.946	19.9212	19.9399	21234
6/24/2016	12:22 PM	19.931	19.95	19.93	19.93	55126
6/24/2016	12:23 PM	19.9	19.96	19.9	19.93	77920
6/24/2016	12:24 PM	19.96	19.96	19.9	19.9	24601
6/24/2016	12:25 PM	19.9509	19.97	19.95	19.97	20850
6/24/2016	12:26 PM	19.959	19.9602	19.959	19.96	9000
6/24/2016	12:27 PM	19.96	19.97	19.94	19.96	11458
6/24/2016	12:28 PM	19.9247	19.961	19.919	19.961	15797
6/24/2016	12:29 PM	19.935	19.9491	19.93	19.93	11310
6/24/2016	12:30 PM	19.94	19.95	19.93	19.94	17777
6/24/2016	12:31 PM	19.96	19.96	19.95	19.95	20922
6/24/2016	12:32 PM	19.93	19.95	19.92	19.94	26782
6/24/2016	12:33 PM	19.9345	19.94	19.93	19.94	11700
6/24/2016	12:34 PM	19.99	19.99	19.933	19.933	59061
6/24/2016	12:35 PM	19.995	20	19.98	19.9801	66196
6/24/2016	12:36 PM	19.9799	20	19.97	19.99	18720
6/24/2016	12:37 PM	19.98	19.99	19.96	19.97	11931
6/24/2016	12:38 PM	19.99	19.99	19.97	19.97	20403
6/24/2016	12:39 PM	19.99	20	19.98	19.99	56268
6/24/2016	12:40 PM	20	20.01	19.985	20	118205
6/24/2016	12:41 PM	20.02	20.02	20.0057	20.01	40824
6/24/2016	12:42 PM	20.01	20.039	20.01	20.0299	52689
6/24/2016	12:43 PM	20.0001	20.02	19.98	20.02	12113
6/24/2016	12:44 PM	20.03	20.03	19.994	20	19038
6/24/2016	12:45 PM	20.06	20.08	20.03	20.03	140191
6/24/2016	12:46 PM	20.0992	20.11	20.06	20.06	99790
6/24/2016	12:47 PM	20.1099	20.14	20.09	20.12	48360
6/24/2016	12:48 PM	20.1299	20.13	20.1099	20.1101	34478
6/24/2016	12:49 PM	20.11	20.13	20.11	20.13	65802
6/24/2016	12:50 PM	20.1101	20.12	20.11	20.11	55839
6/24/2016	12:51 PM	20.1	20.1199	20.09	20.1199	43817
6/24/2016	12:52 PM	20.1101	20.12	20.1	20.1	69560
6/24/2016	12:53 PM	20.12	20.12	20.1	20.1152	17774
6/24/2016	12:54 PM	20.13	20.15	20.13	20.13	73140
6/24/2016	12:55 PM	20.08	20.137	20.08	20.137	29556
6/24/2016	12:56 PM	20.08	20.1	20.07	20.07	24080
6/24/2016	12:57 PM	20.11	20.12	20.08	20.08	83679
6/24/2016	12:58 PM	20.124	20.124	20.11	20.12	44130
6/24/2016	12:59 PM	20.16	20.17	20.1328	20.14	108718
6/24/2016	1:00 PM	20.12	20.17	20.11	20.16	29511
6/24/2016	1:01 PM	20.13	20.13	20.1193	20.12	8335
6/24/2016	1:02 PM	20.06	20.13	20.06	20.13	58181
6/24/2016	1:03 PM	20.07	20.1	20.06	20.07	66412
6/24/2016	1:04 PM	20.06	20.077	20.04	20.0718	27314
6/24/2016	1:05 PM	20.07	20.07	20.05	20.06	6950
6/24/2016	1:06 PM	20.12	20.12	20.085	20.09	56670
6/24/2016	1:07 PM	20.09	20.13	20.09	20.12	26809
6/24/2016	1:08 PM	20.12	20.12	20.08	20.08	43012
6/24/2016	1:09 PM	20.13	20.14	20.12	20.12	31510
6/24/2016	1:10 PM	20.13	20.15	20.12	20.15	26823
6/24/2016	1:11 PM	20.1126	20.14	20.1	20.13	50397
6/24/2016	1:12 PM	20.12	20.13	20.1005	20.11	44401
6/24/2016	1:13 PM	20.11	20.125	20.1	20.11	35588
6/24/2016	1:14 PM	20.1	20.11	20.09	20.1099	32944
6/24/2016	1:15 PM	20.05	20.09	20.044	20.09	17900
6/24/2016	1:16 PM	20.05	20.0549	20.01	20.04	45539
6/24/2016	1:17 PM	20.09	20.09	20.06	20.06	27941
6/24/2016	1:18 PM	20.09	20.095	20.08	20.0848	15650
6/24/2016	1:19 PM	20.0599	20.09	20.04	20.09	20077
6/24/2016	1:20 PM	20.04	20.06	20.04	20.06	39915
6/24/2016	1:21 PM	20.06	20.06	20.021	20.04	26628
6/24/2016	1:22 PM	20.07	20.0869	20.06	20.06	15700
6/24/2016	1:23 PM	20.08	20.09	20.0549	20.0549	12112
6/24/2016	1:24 PM	20.09	20.1	20.08	20.09	42668
6/24/2016	1:25 PM	20.0601	20.0999	20.0601	20.09	19210
6/24/2016	1:26 PM	20.08	20.0884	20.0601	20.07	41485
6/24/2016	1:27 PM	20.08	20.08	20.07	20.08	105351
6/24/2016	1:28 PM	20.07	20.09	20.06	20.08	24553
6/24/2016	1:29 PM	20.08	20.08	20.07	20.0701	10898
6/24/2016	1:30 PM	20.05	20.07	20.05	20.07	20965
6/24/2016	1:31 PM	20.06	20.06	20.0401	20.05	8225
6/24/2016	1:32 PM	20.07	20.077	20.06	20.061	5523
6/24/2016	1:33 PM	20.0101	20.06	20.01	20.06	26344
6/24/2016	1:34 PM	20.01	20.02	19.99	20.02	32557
6/24/2016	1:35 PM	20.01	20.01	19.99	20	7871
6/24/2016	1:36 PM	19.98	20.02	19.9548	20.012	73881
6/24/2016	1:37 PM	19.98	19.9975	19.97	19.97	23722
6/24/2016	1:38 PM	19.98	19.985	19.9699	19.98	17479
6/24/2016	1:39 PM	19.96	19.9801	19.96	19.98	10559
6/24/2016	1:40 PM	19.9837	19.9844	19.96	19.96	15190
6/24/2016	1:41 PM	20.02	20.02	19.9999	20	25870
6/24/2016	1:42 PM	20.04	20.0436	20.024	20.03	29297
6/24/2016	1:43 PM	20.04	20.0505	20.04	20.05	24802
6/24/2016	1:44 PM	20.04	20.0496	20.031	20.04	8399
6/24/2016	1:45 PM	20.05	20.05	20.01	20.0447	14749
6/24/2016	1:46 PM	20.06	20.07	20.0589	20.06	23589
6/24/2016	1:47 PM	20.046	20.0658	20.04	20.0658	23193
6/24/2016	1:48 PM	20.075	20.075	20.04	20.04	27900
6/24/2016	1:49 PM	20.09	20.095	20.07	20.07	65684
6/24/2016	1:50 PM	20.053	20.0899	20.05	20.0801	9700
6/24/2016	1:51 PM	20.09	20.09	20.0301	20.05	42119
6/24/2016	1:52 PM	20.08	20.08	20.06	20.08	13905
6/24/2016	1:53 PM	20.0714	20.1	20.0714	20.08	8800
6/24/2016	1:54 PM	20.06	20.07	20.06	20.07	5784
6/24/2016	1:55 PM	20.05	20.06	20.05	20.06	1608
6/24/2016	1:56 PM	20.04	20.05	20.03	20.05	17490
6/24/2016	1:57 PM	20.07	20.07	20.05	20.05	24660
6/24/2016	1:58 PM	20.09	20.09	20.06	20.06	19449
6/24/2016	1:59 PM	20.11	20.11	20.08	20.08	109002
6/24/2016	2:00 PM	20.07	20.11	20.07	20.11	37817
6/24/2016	2:01 PM	20.03	20.06	20.03	20.06	15673
6/24/2016	2:02 PM	20.021	20.0363	20.02	20.03	10048
6/24/2016	2:03 PM	20.0299	20.03	20.02	20.02	11096
6/24/2016	2:04 PM	20.06	20.06	20.04	20.04	4654
6/24/2016	2:05 PM	20.02	20.06	20.01	20.06	18891
6/24/2016	2:06 PM	20.02	20.04	20.0102	20.02	23545
6/24/2016	2:07 PM	20.03	20.03	20.011	20.02	13143
6/24/2016	2:08 PM	20.05	20.05	20.03	20.03	26820
6/24/2016	2:09 PM	20.08	20.08	20.055	20.06	27890
6/24/2016	2:10 PM	20.0574	20.08	20.05	20.07	16782
6/24/2016	2:11 PM	20.05	20.06	20.03	20.06	15941
6/24/2016	2:12 PM	20.0728	20.0728	20.05	20.05	16519
6/24/2016	2:13 PM	20.05	20.07	20.05	20.07	18425
6/24/2016	2:14 PM	20.06	20.07	20.06	20.06	6300
6/24/2016	2:15 PM	20.04	20.07	20.03	20.06	61809
6/24/2016	2:16 PM	20.08	20.09	20.04	20.05	17154
6/24/2016	2:17 PM	20.13	20.14	20.085	20.09	108209
6/24/2016	2:18 PM	20.11	20.129	20.1	20.12	8642
6/24/2016	2:19 PM	20.11	20.11	20.09	20.1099	20094
6/24/2016	2:20 PM	20.12	20.12	20.095	20.1	52581
6/24/2016	2:21 PM	20.14	20.14	20.12	20.13	30642
6/24/2016	2:22 PM	20.14	20.15	20.13	20.13	44164
6/24/2016	2:23 PM	20.18	20.18	20.14	20.14	183743
6/24/2016	2:24 PM	20.22	20.23	20.18	20.18	185794
6/24/2016	2:25 PM	20.2	20.22	20.1762	20.22	48402
6/24/2016	2:26 PM	20.17	20.21	20.165	20.199	104130
6/24/2016	2:27 PM	20.14	20.179	20.14	20.179	33912
6/24/2016	2:28 PM	20.18	20.18	20.145	20.145	85395
6/24/2016	2:29 PM	20.19	20.2	20.17	20.18	85064
6/24/2016	2:30 PM	20.19	20.2	20.18	20.2	32406
6/24/2016	2:31 PM	20.24	20.25	20.195	20.2	302175
6/24/2016	2:32 PM	20.275	20.28	20.23	20.25	153286
6/24/2016	2:33 PM	20.26	20.2701	20.24	20.27	113282
6/24/2016	2:34 PM	20.29	20.29	20.26	20.26	50778
6/24/2016	2:35 PM	20.28	20.3	20.275	20.2831	85349
6/24/2016	2:36 PM	20.32	20.32	20.27	20.28	25872
6/24/2016	2:37 PM	20.29	20.32	20.28	20.32	21936
6/24/2016	2:38 PM	20.31	20.32	20.28	20.3	24178
6/24/2016	2:39 PM	20.26	20.3	20.2501	20.3	67085
6/24/2016	2:40 PM	20.24	20.26	20.24	20.26	3700
6/24/2016	2:41 PM	20.27	20.27	20.25	20.26	23983
6/24/2016	2:42 PM	20.24	20.2801	20.24	20.27	48152
6/24/2016	2:43 PM	20.22	20.26	20.21	20.25	35797
6/24/2016	2:44 PM	20.24	20.25	20.22	20.22	62773
6/24/2016	2:45 PM	20.26	20.26	20.24	20.24	2368
6/24/2016	2:46 PM	20.3138	20.32	20.27	20.27	61115
6/24/2016	2:47 PM	20.3	20.3299	20.295	20.31	41488
6/24/2016	2:48 PM	20.31	20.34	20.29	20.3001	67452
6/24/2016	2:49 PM	20.24	20.31	20.24	20.31	9840
6/24/2016	2:50 PM	20.25	20.28	20.25	20.27	22716
6/24/2016	2:51 PM	20.24	20.2699	20.22	20.245	19540
6/24/2016	2:52 PM	20.28	20.28	20.24	20.24	14342
6/24/2016	2:53 PM	20.25	20.29	20.21	20.28	17312
6/24/2016	2:54 PM	20.233	20.2401	20.23	20.24	34052
6/24/2016	2:55 PM	20.18	20.236	20.17	20.23	30086
6/24/2016	2:56 PM	20.14	20.17	20.1	20.17	49013
6/24/2016	2:57 PM	20.16	20.16	20.1016	20.14	64793
6/24/2016	2:58 PM	20.16	20.18	20.14	20.1501	71343
6/24/2016	2:59 PM	20.2	20.2099	20.16	20.16	15621
6/24/2016	3:00 PM	20.2101	20.2153	20.19	20.2	26509
6/24/2016	3:01 PM	20.19	20.24	20.18	20.21	33006
6/24/2016	3:02 PM	20.19	20.2301	20.19	20.19	7018
6/24/2016	3:03 PM	20.15	20.19	20.14	20.19	14448
6/24/2016	3:04 PM	20.21	20.22	20.14	20.155	32379
6/24/2016	3:05 PM	20.2085	20.23	20.2	20.22	10179
6/24/2016	3:06 PM	20.2254	20.2438	20.19	20.2	49977
6/24/2016	3:07 PM	20.2599	20.27	20.23	20.23	19903
6/24/2016	3:08 PM	20.26	20.279	20.25	20.2562	14653
6/24/2016	3:09 PM	20.26	20.26	20.234	20.25	14670
6/24/2016	3:10 PM	20.26	20.28	20.2599	20.27	25300
6/24/2016	3:11 PM	20.311	20.311	20.26	20.27	32838
6/24/2016	3:12 PM	20.3199	20.32	20.3	20.32	27952
6/24/2016	3:13 PM	20.36	20.36	20.31	20.31	79269
6/24/2016	3:14 PM	20.38	20.38	20.341	20.35	32293
6/24/2016	3:15 PM	20.32	20.389	20.32	20.38	40383
6/24/2016	3:16 PM	20.341	20.369	20.315	20.33	301982
6/24/2016	3:17 PM	20.41	20.42	20.33	20.35	125613
6/24/2016	3:18 PM	20.42	20.43	20.3939	20.41	88700
6/24/2016	3:19 PM	20.43	20.43	20.39	20.41	45026
6/24/2016	3:20 PM	20.445	20.47	20.43	20.431	52061
6/24/2016	3:21 PM	20.41	20.46	20.405	20.4415	35084
6/24/2016	3:22 PM	20.3599	20.411	20.35	20.411	45037
6/24/2016	3:23 PM	20.36	20.38	20.35	20.35	30747
6/24/2016	3:24 PM	20.35	20.38	20.35	20.37	13060
6/24/2016	3:25 PM	20.4	20.42	20.36	20.36	25715
6/24/2016	3:26 PM	20.355	20.3993	20.355	20.3993	17626
6/24/2016	3:27 PM	20.41	20.4253	20.36	20.36	19655
6/24/2016	3:28 PM	20.42	20.44	20.39	20.425	50387
6/24/2016	3:29 PM	20.43	20.43	20.4	20.41	8950
6/24/2016	3:30 PM	20.41	20.4347	20.39	20.4347	36147
6/24/2016	3:31 PM	20.395	20.43	20.39	20.42	64516
6/24/2016	3:32 PM	20.36	20.393	20.36	20.39	25073
6/24/2016	3:33 PM	20.37	20.37	20.34	20.35	27174
6/24/2016	3:34 PM	20.35	20.41	20.35	20.375	25445
6/24/2016	3:35 PM	20.31	20.35	20.31	20.35	23371
6/24/2016	3:36 PM	20.26	20.31	20.23	20.31	123463
6/24/2016	3:37 PM	20.29	20.29	20.25	20.2541	44986
6/24/2016	3:38 PM	20.34	20.35	20.29	20.29	79847
6/24/2016	3:39 PM	20.36	20.36	20.34	20.35	45857
6/24/2016	3:40 PM	20.34	20.38	20.33	20.36	38137
6/24/2016	3:41 PM	20.31	20.37	20.305	20.34	32920
6/24/2016	3:42 PM	20.23	20.33	20.226	20.3065	52159
6/24/2016	3:43 PM	20.2201	20.28	20.22	20.234	64067
6/24/2016	3:44 PM	20.21	20.26	20.21	20.22	59368
6/24/2016	3:45 PM	20.25	20.27	20.201	20.21	61626
6/24/2016	3:46 PM	20.22	20.27	20.19	20.23	86460
6/24/2016	3:47 PM	20.19	20.24	20.17	20.23	61243
6/24/2016	3:48 PM	20.185	20.2299	20.18	20.21	54695
6/24/2016	3:49 PM	20.135	20.2	20.12	20.19	106706
6/24/2016	3:50 PM	20.15	20.17	20.14	20.14	63014
6/24/2016	3:51 PM	20.08	20.16	20.08	20.14	76742
6/24/2016	3:52 PM	20.03	20.1	20.03	20.085	88053
6/24/2016	3:53 PM	20.03	20.06	20.03	20.04	42458
6/24/2016	3:54 PM	20.06	20.06	20.0125	20.0372	57932
6/24/2016	3:55 PM	20.05	20.09	20.05	20.05	108307
6/24/2016	3:56 PM	20.1199	20.1199	20.041	20.05	38926
6/24/2016	3:57 PM	20.145	20.15	20.103	20.11	50311
6/24/2016	3:58 PM	20.1852	20.19	20.1139	20.14	119571
6/24/2016	3:59 PM	20.28	20.29	20.185	20.185	95828
6/24/2016	4:00 PM	20.35	20.35	20.245	20.28	156001
6/27/2016	9:31 AM	20.9	20.9	20.78	20.78	171475
6/27/2016	9:32 AM	20.9401	20.96	20.87	20.88	104986
6/27/2016	9:33 AM	20.9599	20.9701	20.94	20.95	55875
6/27/2016	9:34 AM	20.93	20.97	20.925	20.9599	45657
6/27/2016	9:35 AM	20.87	20.9301	20.86	20.9	77753
6/27/2016	9:36 AM	20.9301	20.9462	20.87	20.87	76013
6/27/2016	9:37 AM	20.91	20.955	20.86	20.9337	32685
6/27/2016	9:38 AM	21	21.01	20.906	20.906	107508
6/27/2016	9:39 AM	21.07	21.0858	21	21.005	59551
6/27/2016	9:40 AM	21.0808	21.09	21.06	21.07	60958
6/27/2016	9:41 AM	21.09	21.1	21.047	21.047	47861
6/27/2016	9:42 AM	21.14	21.1438	21.08	21.08	93910
6/27/2016	9:43 AM	21.13	21.1415	21.12	21.1402	70413
6/27/2016	9:44 AM	21.21	21.21	21.14	21.14	72935
6/27/2016	9:45 AM	21.1993	21.2	21.135	21.2	90365
6/27/2016	9:46 AM	21.16	21.21	21.1	21.1999	67499
6/27/2016	9:47 AM	21.09	21.1857	21.08	21.1628	44163
6/27/2016	9:48 AM	21.09	21.11	21.05	21.08	82307
6/27/2016	9:49 AM	21.115	21.135	21.06	21.08	108798
6/27/2016	9:50 AM	21.2	21.23	21.13	21.13	136307
6/27/2016	9:51 AM	21.08	21.2099	21.06	21.19	144572
6/27/2016	9:52 AM	21.16	21.162	21.08	21.08	49145
6/27/2016	9:53 AM	21.105	21.1757	21.1	21.16	53465
6/27/2016	9:54 AM	21.0885	21.0901	21.034	21.09	47305
6/27/2016	9:55 AM	21.14	21.16	21.07	21.0801	95102
6/27/2016	9:56 AM	21.14	21.2	21.1201	21.13	87826
6/27/2016	9:57 AM	21.132	21.19	21.12	21.145	70300
6/27/2016	9:58 AM	21.09	21.14	21.084	21.14	21550
6/27/2016	9:59 AM	21.14	21.15	21.095	21.095	31632
6/27/2016	10:00 AM	21.16	21.16	21.11	21.16	56506
6/27/2016	10:01 AM	21.09	21.174	21.09	21.17	75176
6/27/2016	10:02 AM	21.07	21.09	21.05	21.09	62412
6/27/2016	10:03 AM	21.123	21.1299	21.05	21.0699	83608
6/27/2016	10:04 AM	21.18	21.21	21.14	21.14	60789
6/27/2016	10:05 AM	21.17	21.2	21.1535	21.17	42000
6/27/2016	10:06 AM	21.239	21.24	21.18	21.19	52027
6/27/2016	10:07 AM	21.23	21.27	21.23	21.23	123821
6/27/2016	10:08 AM	21.26	21.26	21.21	21.23	19414
6/27/2016	10:09 AM	21.27	21.29	21.2499	21.2499	77188
6/27/2016	10:10 AM	21.3	21.33	21.276	21.28	80478
6/27/2016	10:11 AM	21.32	21.33	21.3	21.3	23087
6/27/2016	10:12 AM	21.28	21.331	21.28	21.315	51599
6/27/2016	10:13 AM	21.345	21.35	21.28	21.29	45824
6/27/2016	10:14 AM	21.32	21.35	21.3	21.3499	91650
6/27/2016	10:15 AM	21.35	21.36	21.31	21.315	114876
6/27/2016	10:16 AM	21.37	21.38	21.35	21.35	64876
6/27/2016	10:17 AM	21.29	21.38	21.29	21.38	53841
6/27/2016	10:18 AM	21.33	21.3511	21.29	21.29	38526
6/27/2016	10:19 AM	21.38	21.38	21.33	21.33	92069
6/27/2016	10:20 AM	21.35	21.4	21.3428	21.39	95131
6/27/2016	10:21 AM	21.28	21.3469	21.28	21.34	40049
6/27/2016	10:22 AM	21.31	21.337	21.28	21.28	35302
6/27/2016	10:23 AM	21.24	21.31	21.24	21.304	43578
6/27/2016	10:24 AM	21.29	21.29	21.2401	21.25	26703
6/27/2016	10:25 AM	21.34	21.379	21.29	21.29	54788
6/27/2016	10:26 AM	21.41	21.41	21.35	21.35	68887
6/27/2016	10:27 AM	21.37	21.41	21.365	21.41	25079
6/27/2016	10:28 AM	21.3701	21.41	21.36	21.39	51967
6/27/2016	10:29 AM	21.459	21.459	21.38	21.38	136995
6/27/2016	10:30 AM	21.47	21.5	21.4538	21.4538	63181
6/27/2016	10:31 AM	21.48	21.5	21.45	21.46	56166
6/27/2016	10:32 AM	21.45	21.48	21.44	21.48	39775
6/27/2016	10:33 AM	21.43	21.5	21.42	21.46	20501
6/27/2016	10:34 AM	21.45	21.46	21.42	21.44	24201
6/27/2016	10:35 AM	21.42	21.47	21.42	21.45	47883
6/27/2016	10:36 AM	21.364	21.43	21.35	21.41	150187
6/27/2016	10:37 AM	21.4	21.4238	21.3601	21.3601	18868
6/27/2016	10:38 AM	21.365	21.4	21.365	21.4	145263
6/27/2016	10:39 AM	21.37	21.39	21.365	21.37	58328
6/27/2016	10:40 AM	21.45	21.5	21.375	21.376	73520
6/27/2016	10:41 AM	21.4	21.44	21.36	21.44	136087
6/27/2016	10:42 AM	21.463	21.49	21.41	21.41	43741
6/27/2016	10:43 AM	21.48	21.5192	21.4663	21.47	138588
6/27/2016	10:44 AM	21.4401	21.49	21.41	21.4701	31225
6/27/2016	10:45 AM	21.46	21.46	21.41	21.43	37042
6/27/2016	10:46 AM	21.54	21.54	21.46	21.46	74268
6/27/2016	10:47 AM	21.56	21.59	21.53	21.54	100710
6/27/2016	10:48 AM	21.576	21.59	21.56	21.564	37030
6/27/2016	10:49 AM	21.6	21.632	21.5706	21.5706	62441
6/27/2016	10:50 AM	21.64	21.66	21.61	21.61	51585
6/27/2016	10:51 AM	21.67	21.68	21.64	21.64	17734
6/27/2016	10:52 AM	21.69	21.7	21.67	21.67	87357
6/27/2016	10:53 AM	21.7162	21.74	21.69	21.7	25948
6/27/2016	10:54 AM	21.71	21.75	21.7	21.72	29742
6/27/2016	10:55 AM	21.6501	21.7145	21.65	21.71	63959
6/27/2016	10:56 AM	21.65	21.66	21.62	21.66	50900
6/27/2016	10:57 AM	21.69	21.695	21.65	21.65	20515
6/27/2016	10:58 AM	21.7307	21.74	21.68	21.68	39777
6/27/2016	10:59 AM	21.74	21.74	21.69	21.74	45630
6/27/2016	11:00 AM	21.76	21.8	21.745	21.75	140961
6/27/2016	11:01 AM	21.82	21.83	21.78	21.78	78751
6/27/2016	11:02 AM	21.78	21.82	21.78	21.82	70915
6/27/2016	11:03 AM	21.743	21.7911	21.72	21.79	63047
6/27/2016	11:04 AM	21.72	21.73	21.67	21.72	96125
6/27/2016	11:05 AM	21.71	21.74	21.69	21.71	36078
6/27/2016	11:06 AM	21.65	21.7138	21.63	21.712	68566
6/27/2016	11:07 AM	21.64	21.66	21.63	21.6401	62276
6/27/2016	11:08 AM	21.62	21.6499	21.61	21.6499	63223
6/27/2016	11:09 AM	21.63	21.66	21.611	21.611	71270
6/27/2016	11:10 AM	21.62	21.68	21.6101	21.6266	52152
6/27/2016	11:11 AM	21.66	21.68	21.627	21.627	37051
6/27/2016	11:12 AM	21.6737	21.69	21.66	21.67	7268
6/27/2016	11:13 AM	21.67	21.75	21.67	21.68	44197
6/27/2016	11:14 AM	21.65	21.67	21.63	21.67	17685
6/27/2016	11:15 AM	21.71	21.73	21.63	21.64	31767
6/27/2016	11:16 AM	21.77	21.78	21.721	21.721	15804
6/27/2016	11:17 AM	21.74	21.7799	21.73	21.7799	19150
6/27/2016	11:18 AM	21.69	21.75	21.69	21.73	24119
6/27/2016	11:19 AM	21.71	21.74	21.69	21.69	11950
6/27/2016	11:20 AM	21.73	21.73	21.6911	21.72	23739
6/27/2016	11:21 AM	21.73	21.75	21.7	21.7307	32495
6/27/2016	11:22 AM	21.77	21.78	21.72	21.72	43503
6/27/2016	11:23 AM	21.77	21.78	21.74	21.77	19510
6/27/2016	11:24 AM	21.7899	21.8	21.77	21.78	37188
6/27/2016	11:25 AM	21.79	21.819	21.7865	21.79	94763
6/27/2016	11:26 AM	21.79	21.83	21.76	21.79	67195
6/27/2016	11:27 AM	21.7	21.79	21.69	21.79	91048
6/27/2016	11:28 AM	21.65	21.715	21.63	21.6936	80022
6/27/2016	11:29 AM	21.6185	21.6435	21.6	21.64	56096
6/27/2016	11:30 AM	21.57	21.62	21.55	21.62	149119
6/27/2016	11:31 AM	21.58	21.62	21.57	21.58	46382
6/27/2016	11:32 AM	21.561	21.5937	21.55	21.58	35669
6/27/2016	11:33 AM	21.56	21.59	21.54	21.57	56585
6/27/2016	11:34 AM	21.54	21.59	21.52	21.56	87529
6/27/2016	11:35 AM	21.56	21.56	21.5	21.52	147828
6/27/2016	11:36 AM	21.57	21.5701	21.54	21.55	37334
6/27/2016	11:37 AM	21.57	21.6	21.55	21.574	52564
6/27/2016	11:38 AM	21.525	21.58	21.51	21.57	72693
6/27/2016	11:39 AM	21.5	21.52	21.48	21.52	32002
6/27/2016	11:40 AM	21.51	21.54	21.5	21.519	28865
6/27/2016	11:41 AM	21.48	21.52	21.48	21.4985	75121
6/27/2016	11:42 AM	21.51	21.51	21.49	21.49	17053
6/27/2016	11:43 AM	21.52	21.545	21.5136	21.52	49746
6/27/2016	11:44 AM	21.48	21.51	21.47	21.51	27172
6/27/2016	11:45 AM	21.47	21.49	21.47	21.47	58265
6/27/2016	11:46 AM	21.49	21.514	21.47	21.47	52809
6/27/2016	11:47 AM	21.45	21.49	21.45	21.48	11050
6/27/2016	11:48 AM	21.39	21.44	21.38	21.44	78256
6/27/2016	11:49 AM	21.44	21.44	21.395	21.395	61894
6/27/2016	11:50 AM	21.4337	21.4453	21.41	21.4437	39906
6/27/2016	11:51 AM	21.41	21.429	21.4	21.4263	30849
6/27/2016	11:52 AM	21.48	21.49	21.42	21.42	33168
6/27/2016	11:53 AM	21.49	21.49	21.4769	21.485	38325
6/27/2016	11:54 AM	21.5167	21.53	21.48	21.48	44760
6/27/2016	11:55 AM	21.49	21.52	21.49	21.52	18204
6/27/2016	11:56 AM	21.47	21.5099	21.47	21.5	24909
6/27/2016	11:57 AM	21.43	21.461	21.42	21.46	67037
6/27/2016	11:58 AM	21.51	21.52	21.44	21.44	29631
6/27/2016	11:59 AM	21.503	21.5301	21.503	21.5138	25743
6/27/2016	12:00 PM	21.51	21.52	21.465	21.5	16780
6/27/2016	12:01 PM	21.535	21.55	21.5162	21.53	27083
6/27/2016	12:02 PM	21.54	21.57	21.54	21.54	23552
6/27/2016	12:03 PM	21.485	21.5491	21.48	21.5491	42829
6/27/2016	12:04 PM	21.5241	21.55	21.48	21.48	29604
6/27/2016	12:05 PM	21.52	21.55	21.5	21.51	24346
6/27/2016	12:06 PM	21.52	21.53	21.4975	21.51	36934
6/27/2016	12:07 PM	21.52	21.58	21.52	21.53	49272
6/27/2016	12:08 PM	21.52	21.53	21.5	21.51	11881
6/27/2016	12:09 PM	21.51	21.53	21.4999	21.53	53418
6/27/2016	12:10 PM	21.55	21.565	21.52	21.52	24675
6/27/2016	12:11 PM	21.52	21.56	21.52	21.55	22550
6/27/2016	12:12 PM	21.55	21.55	21.513	21.525	21759
6/27/2016	12:13 PM	21.59	21.6	21.55	21.55	59957
6/27/2016	12:14 PM	21.58	21.5963	21.5701	21.59	39701
6/27/2016	12:15 PM	21.55	21.59	21.55	21.58	16973
6/27/2016	12:16 PM	21.5299	21.57	21.52	21.56	31900
6/27/2016	12:17 PM	21.485	21.52	21.485	21.51	32672
6/27/2016	12:18 PM	21.45	21.49	21.44	21.49	26293
6/27/2016	12:19 PM	21.43	21.4465	21.421	21.43	11663
6/27/2016	12:20 PM	21.46	21.47	21.4367	21.4367	6200
6/27/2016	12:21 PM	21.44	21.46	21.44	21.4599	9988
6/27/2016	12:22 PM	21.47	21.52	21.45	21.45	35410
6/27/2016	12:23 PM	21.45	21.48	21.45	21.47	6830
6/27/2016	12:24 PM	21.45	21.46	21.44	21.44	9072
6/27/2016	12:25 PM	21.45	21.47	21.45	21.46	6635
6/27/2016	12:26 PM	21.4	21.45	21.39	21.44	30883
6/27/2016	12:27 PM	21.35	21.4	21.3401	21.4	119469
6/27/2016	12:28 PM	21.4	21.41	21.3521	21.36	14820
6/27/2016	12:29 PM	21.3601	21.39	21.36	21.3801	4600
6/27/2016	12:30 PM	21.32	21.37	21.32	21.36	38115
6/27/2016	12:31 PM	21.33	21.3399	21.31	21.33	33471
6/27/2016	12:32 PM	21.34	21.34	21.32	21.33	31695
6/27/2016	12:33 PM	21.37	21.37	21.31	21.33	38332
6/27/2016	12:34 PM	21.4062	21.42	21.37	21.37	27692
6/27/2016	12:35 PM	21.385	21.43	21.385	21.43	12700
6/27/2016	12:36 PM	21.39	21.4001	21.38	21.38	7315
6/27/2016	12:37 PM	21.42	21.43	21.38	21.39	15500
6/27/2016	12:38 PM	21.39	21.42	21.38	21.42	9403
6/27/2016	12:39 PM	21.43	21.43	21.4	21.4	12028
6/27/2016	12:40 PM	21.46	21.47	21.44	21.44	23140
6/27/2016	12:41 PM	21.49	21.5	21.48	21.48	25008
6/27/2016	12:42 PM	21.46	21.5064	21.46	21.5	15560
6/27/2016	12:43 PM	21.49	21.49	21.4541	21.47	6603
6/27/2016	12:44 PM	21.49	21.5099	21.48	21.48	14106
6/27/2016	12:45 PM	21.53	21.54	21.48	21.48	21200
6/27/2016	12:46 PM	21.5399	21.55	21.53	21.54	36733
6/27/2016	12:47 PM	21.5063	21.54	21.5	21.5365	12033
6/27/2016	12:48 PM	21.4815	21.5	21.48	21.5	9300
6/27/2016	12:49 PM	21.52	21.53	21.5	21.5	7960
6/27/2016	12:50 PM	21.4935	21.52	21.4901	21.52	17801
6/27/2016	12:51 PM	21.47	21.5	21.46	21.5	13150
6/27/2016	12:52 PM	21.55	21.55	21.45	21.45	42771
6/27/2016	12:53 PM	21.54	21.56	21.53	21.54	22751
6/27/2016	12:54 PM	21.49	21.54	21.49	21.54	7070
6/27/2016	12:55 PM	21.51	21.53	21.49	21.49	8747
6/27/2016	12:56 PM	21.4599	21.5136	21.45	21.5136	35360
6/27/2016	12:57 PM	21.47	21.47	21.44	21.46	4211
6/27/2016	12:58 PM	21.484	21.49	21.47	21.47	5096
6/27/2016	12:59 PM	21.44	21.495	21.44	21.48	35506
6/27/2016	1:00 PM	21.44	21.45	21.42	21.43	24768
6/27/2016	1:01 PM	21.48	21.49	21.44	21.44	16824
6/27/2016	1:02 PM	21.44	21.46	21.42	21.46	19370
6/27/2016	1:03 PM	21.42	21.45	21.4037	21.44	30962
6/27/2016	1:04 PM	21.41	21.4436	21.41	21.43	36224
6/27/2016	1:05 PM	21.43	21.45	21.4	21.4	49143
6/27/2016	1:06 PM	21.39	21.42	21.39	21.42	6003
6/27/2016	1:07 PM	21.44	21.44	21.39	21.39	13400
6/27/2016	1:08 PM	21.44	21.44	21.4	21.42	19732
6/27/2016	1:09 PM	21.42	21.46	21.42	21.45	13290
6/27/2016	1:10 PM	21.48	21.48	21.42	21.42	34670
6/27/2016	1:11 PM	21.47	21.5	21.47	21.49	15608
6/27/2016	1:12 PM	21.45	21.4561	21.43	21.45	4149
6/27/2016	1:13 PM	21.44	21.46	21.425	21.45	39718
6/27/2016	1:14 PM	21.45	21.46	21.4401	21.45	27173
6/27/2016	1:15 PM	21.46	21.46	21.43	21.45	13800
6/27/2016	1:16 PM	21.41	21.47	21.41	21.47	5652
6/27/2016	1:17 PM	21.42	21.42	21.39	21.41	15452
6/27/2016	1:18 PM	21.4	21.42	21.3801	21.41	56956
6/27/2016	1:19 PM	21.43	21.44	21.4	21.4	5299
6/27/2016	1:20 PM	21.4331	21.4331	21.41	21.43	6158
6/27/2016	1:21 PM	21.38	21.44	21.38	21.44	10998
6/27/2016	1:22 PM	21.43	21.43	21.38	21.38	17608
6/27/2016	1:23 PM	21.39	21.4299	21.3785	21.42	8345
6/27/2016	1:24 PM	21.3501	21.39	21.35	21.39	9587
6/27/2016	1:25 PM	21.37	21.39	21.3556	21.36	9009
6/27/2016	1:26 PM	21.361	21.4	21.36	21.3853	8960
6/27/2016	1:27 PM	21.333	21.37	21.32	21.37	10155
6/27/2016	1:28 PM	21.35	21.3528	21.32	21.34	45529
6/27/2016	1:29 PM	21.33	21.36	21.33	21.35	6938
6/27/2016	1:30 PM	21.36	21.37	21.34	21.34	13436
6/27/2016	1:31 PM	21.4	21.4	21.345	21.37	41541
6/27/2016	1:32 PM	21.43	21.46	21.41	21.41	46714
6/27/2016	1:33 PM	21.469	21.47	21.44	21.44	30300
6/27/2016	1:34 PM	21.45	21.48	21.45	21.47	35901
6/27/2016	1:35 PM	21.45	21.47	21.44	21.4599	13104
6/27/2016	1:36 PM	21.464	21.464	21.44	21.46	16633
6/27/2016	1:37 PM	21.51	21.52	21.46	21.47	36007
6/27/2016	1:38 PM	21.49	21.55	21.49	21.52	41737
6/27/2016	1:39 PM	21.45	21.4964	21.44	21.4964	10246
6/27/2016	1:40 PM	21.5	21.5	21.45	21.45	12384
6/27/2016	1:41 PM	21.4699	21.5	21.4699	21.49	18606
6/27/2016	1:42 PM	21.51	21.53	21.48	21.485	27337
6/27/2016	1:43 PM	21.58	21.59	21.52	21.52	70861
6/27/2016	1:44 PM	21.59	21.61	21.577	21.58	49650
6/27/2016	1:45 PM	21.6	21.6	21.575	21.59	34840
6/27/2016	1:46 PM	21.5837	21.63	21.57	21.61	96323
6/27/2016	1:47 PM	21.5999	21.6	21.58	21.58	11484
6/27/2016	1:48 PM	21.57	21.6	21.55	21.5901	46031
6/27/2016	1:49 PM	21.61	21.63	21.57	21.57	49916
6/27/2016	1:50 PM	21.6	21.6	21.565	21.59	35817
6/27/2016	1:51 PM	21.6	21.615	21.59	21.6	47883
6/27/2016	1:52 PM	21.61	21.62	21.6	21.6	8785
6/27/2016	1:53 PM	21.58	21.62	21.58	21.62	7793
6/27/2016	1:54 PM	21.55	21.6	21.54	21.58	26757
6/27/2016	1:55 PM	21.57	21.57	21.55	21.56	33921
6/27/2016	1:56 PM	21.63	21.63	21.59	21.59	13567
6/27/2016	1:57 PM	21.61	21.64	21.6045	21.63	10089
6/27/2016	1:58 PM	21.64	21.6566	21.62	21.62	50753
6/27/2016	1:59 PM	21.55	21.63	21.55	21.63	36654
6/27/2016	2:00 PM	21.59	21.59	21.55	21.55	20837
6/27/2016	2:01 PM	21.55	21.63	21.54	21.6	28528
6/27/2016	2:02 PM	21.54	21.57	21.535	21.56	17475
6/27/2016	2:03 PM	21.5707	21.5725	21.53	21.5401	50870
6/27/2016	2:04 PM	21.6	21.62	21.57	21.58	60952
6/27/2016	2:05 PM	21.57	21.595	21.5369	21.595	21535
6/27/2016	2:06 PM	21.56	21.57	21.54	21.56	26431
6/27/2016	2:07 PM	21.6	21.62	21.57	21.57	18500
6/27/2016	2:08 PM	21.64	21.65	21.61	21.62	23947
6/27/2016	2:09 PM	21.622	21.643	21.62	21.643	18454
6/27/2016	2:10 PM	21.64	21.67	21.62	21.64	17353
6/27/2016	2:11 PM	21.64	21.66	21.63	21.65	7425
6/27/2016	2:12 PM	21.6	21.6464	21.59	21.63	43028
6/27/2016	2:13 PM	21.62	21.64	21.6	21.6	11277
6/27/2016	2:14 PM	21.68	21.69	21.634	21.64	58699
6/27/2016	2:15 PM	21.68	21.71	21.678	21.69	42277
6/27/2016	2:16 PM	21.71	21.74	21.69	21.69	43047
6/27/2016	2:17 PM	21.66	21.7	21.6593	21.7	10951
6/27/2016	2:18 PM	21.69	21.71	21.65	21.66	22102
6/27/2016	2:19 PM	21.72	21.75	21.7	21.7	28140
6/27/2016	2:20 PM	21.71	21.7399	21.71	21.73	18969
6/27/2016	2:21 PM	21.66	21.71	21.66	21.71	27568
6/27/2016	2:22 PM	21.67	21.7269	21.66	21.66	12704
6/27/2016	2:23 PM	21.68	21.69	21.67	21.67	13236
6/27/2016	2:24 PM	21.65	21.67	21.63	21.67	26266
6/27/2016	2:25 PM	21.69	21.7	21.6519	21.6519	19885
6/27/2016	2:26 PM	21.6761	21.7	21.67	21.7	15751
6/27/2016	2:27 PM	21.62	21.6764	21.61	21.6757	41086
6/27/2016	2:28 PM	21.62	21.65	21.62	21.64	7926
6/27/2016	2:29 PM	21.569	21.62	21.569	21.62	19629
6/27/2016	2:30 PM	21.56	21.6	21.56	21.57	24554
6/27/2016	2:31 PM	21.62	21.62	21.5641	21.57	15425
6/27/2016	2:32 PM	21.56	21.615	21.56	21.61	35523
6/27/2016	2:33 PM	21.59	21.6	21.55	21.56	29516
6/27/2016	2:34 PM	21.63	21.6301	21.6	21.6	27618
6/27/2016	2:35 PM	21.63	21.63	21.56	21.63	69286
6/27/2016	2:36 PM	21.58	21.62	21.57	21.62	10073
6/27/2016	2:37 PM	21.6199	21.6459	21.57	21.57	40123
6/27/2016	2:38 PM	21.59	21.62	21.59	21.61	27704
6/27/2016	2:39 PM	21.52	21.5765	21.505	21.5765	65652
6/27/2016	2:40 PM	21.57	21.59	21.54	21.54	35884
6/27/2016	2:41 PM	21.56	21.605	21.559	21.58	29766
6/27/2016	2:42 PM	21.58	21.61	21.55	21.56	40476
6/27/2016	2:43 PM	21.65	21.67	21.58	21.58	43200
6/27/2016	2:44 PM	21.63	21.64	21.61	21.64	15365
6/27/2016	2:45 PM	21.62	21.64	21.59	21.63	19045
6/27/2016	2:46 PM	21.64	21.64	21.59	21.59	7489
6/27/2016	2:47 PM	21.68	21.69	21.636	21.636	9218
6/27/2016	2:48 PM	21.69	21.69	21.66	21.67	8169
6/27/2016	2:49 PM	21.74	21.76	21.7	21.7	111096
6/27/2016	2:50 PM	21.7299	21.76	21.7225	21.76	24496
6/27/2016	2:51 PM	21.71	21.74	21.71	21.73	15368
6/27/2016	2:52 PM	21.77	21.776	21.71	21.71	27424
6/27/2016	2:53 PM	21.75	21.78	21.72	21.7799	17438
6/27/2016	2:54 PM	21.77	21.77	21.74	21.75	8615
6/27/2016	2:55 PM	21.77	21.79	21.763	21.77	19029
6/27/2016	2:56 PM	21.74	21.79	21.73	21.79	35654
6/27/2016	2:57 PM	21.75	21.76	21.74	21.75	48373
6/27/2016	2:58 PM	21.77	21.79	21.75	21.75	11059
6/27/2016	2:59 PM	21.77	21.78	21.74	21.75	29358
6/27/2016	3:00 PM	21.72	21.78	21.71	21.77	34095
6/27/2016	3:01 PM	21.74	21.74	21.69	21.72	19314
6/27/2016	3:02 PM	21.7101	21.75	21.71	21.75	15428
6/27/2016	3:03 PM	21.69	21.73	21.69	21.72	39021
6/27/2016	3:04 PM	21.68	21.73	21.68	21.69	31063
6/27/2016	3:05 PM	21.67	21.7	21.67	21.69	2976
6/27/2016	3:06 PM	21.6919	21.7	21.66	21.68	26179
6/27/2016	3:07 PM	21.67	21.71	21.66	21.71	14702
6/27/2016	3:08 PM	21.6701	21.7	21.6601	21.669	12152
6/27/2016	3:09 PM	21.67	21.6732	21.63	21.67	41465
6/27/2016	3:10 PM	21.71	21.73	21.67	21.67	32373
6/27/2016	3:11 PM	21.67	21.72	21.66	21.72	30140
6/27/2016	3:12 PM	21.65	21.6737	21.62	21.67	37220
6/27/2016	3:13 PM	21.6637	21.67	21.64	21.64	9104
6/27/2016	3:14 PM	21.63	21.6862	21.62	21.65	34687
6/27/2016	3:15 PM	21.633	21.641	21.61	21.63	20090
6/27/2016	3:16 PM	21.71	21.72	21.65	21.65	44125
6/27/2016	3:17 PM	21.68	21.73	21.67	21.72	51376
6/27/2016	3:18 PM	21.69	21.69	21.67	21.671	18338
6/27/2016	3:19 PM	21.71	21.73	21.69	21.69	64698
6/27/2016	3:20 PM	21.72	21.72	21.71	21.71	18242
6/27/2016	3:21 PM	21.7393	21.74	21.71	21.7161	29407
6/27/2016	3:22 PM	21.73	21.74	21.72	21.73	12338
6/27/2016	3:23 PM	21.75	21.756	21.728	21.73	118462
6/27/2016	3:24 PM	21.81	21.81	21.74	21.76	81457
6/27/2016	3:25 PM	21.82	21.85	21.81	21.8131	48155
6/27/2016	3:26 PM	21.77	21.82	21.765	21.82	41982
6/27/2016	3:27 PM	21.75	21.765	21.725	21.76	61169
6/27/2016	3:28 PM	21.73	21.7601	21.72	21.7499	12379
6/27/2016	3:29 PM	21.73	21.7599	21.7001	21.74	17703
6/27/2016	3:30 PM	21.73	21.7467	21.72	21.73	20295
6/27/2016	3:31 PM	21.74	21.7701	21.735	21.735	44501
6/27/2016	3:32 PM	21.71	21.74	21.7	21.74	20252
6/27/2016	3:33 PM	21.66	21.7115	21.65	21.71	42280
6/27/2016	3:34 PM	21.67	21.68	21.65	21.67	18400
6/27/2016	3:35 PM	21.66	21.66	21.65	21.66	37859
6/27/2016	3:36 PM	21.63	21.69	21.63	21.67	45653
6/27/2016	3:37 PM	21.65	21.68	21.63	21.63	53740
6/27/2016	3:38 PM	21.6	21.67	21.59	21.66	57078
6/27/2016	3:39 PM	21.57	21.62	21.54	21.6	40349
6/27/2016	3:40 PM	21.47	21.57	21.455	21.56	130436
6/27/2016	3:41 PM	21.46	21.49	21.44	21.47	71723
6/27/2016	3:42 PM	21.4689	21.48	21.45	21.4693	28559
6/27/2016	3:43 PM	21.5	21.5085	21.4601	21.48	45751
6/27/2016	3:44 PM	21.54	21.55	21.51	21.51	42767
6/27/2016	3:45 PM	21.49	21.55	21.48	21.54	22940
6/27/2016	3:46 PM	21.44	21.5	21.44	21.495	75484
6/27/2016	3:47 PM	21.52	21.5263	21.435	21.45	59328
6/27/2016	3:48 PM	21.48	21.52	21.47	21.52	30758
6/27/2016	3:49 PM	21.451	21.49	21.44	21.49	74848
6/27/2016	3:50 PM	21.47	21.49	21.43	21.455	69246
6/27/2016	3:51 PM	21.5135	21.54	21.48	21.48	59458
6/27/2016	3:52 PM	21.53	21.56	21.511	21.52	86224
6/27/2016	3:53 PM	21.54	21.55	21.5	21.54	35044
6/27/2016	3:54 PM	21.48	21.531	21.4701	21.531	26544
6/27/2016	3:55 PM	21.4989	21.52	21.47	21.48	34331
6/27/2016	3:56 PM	21.5363	21.555	21.5	21.5	93565
6/27/2016	3:57 PM	21.5407	21.57	21.5201	21.54	61702
6/27/2016	3:58 PM	21.5	21.56	21.4995	21.55	67278
6/27/2016	3:59 PM	21.52	21.53	21.5	21.5	102647
6/27/2016	4:00 PM	21.54	21.555	21.51	21.53	94371
6/28/2016	9:31 AM	20.8	20.8836	20.8	20.88	244479
6/28/2016	9:32 AM	20.815	20.83	20.78	20.79	175281
6/28/2016	9:33 AM	20.8	20.83	20.78	20.825	134123
6/28/2016	9:34 AM	20.84	20.84	20.79	20.8	74335
6/28/2016	9:35 AM	20.78	20.85	20.765	20.84	58419
6/28/2016	9:36 AM	20.84	20.8407	20.78	20.78	67267
6/28/2016	9:37 AM	20.76	20.84	20.76	20.8236	35955
6/28/2016	9:38 AM	20.75	20.7901	20.7338	20.76	116325
6/28/2016	9:39 AM	20.6901	20.7535	20.67	20.75	186639
6/28/2016	9:40 AM	20.66	20.69	20.64	20.68	82128
6/28/2016	9:41 AM	20.6235	20.67	20.62	20.66	30728
6/28/2016	9:42 AM	20.656	20.6648	20.63	20.63	50430
6/28/2016	9:43 AM	20.59	20.656	20.59	20.65	59733
6/28/2016	9:44 AM	20.63	20.6312	20.5706	20.5938	50333
6/28/2016	9:45 AM	20.6	20.6599	20.6	20.63	30301
6/28/2016	9:46 AM	20.61	20.61	20.59	20.6	23653
6/28/2016	9:47 AM	20.6	20.64	20.5987	20.61	92392
6/28/2016	9:48 AM	20.55	20.5993	20.53	20.59	63125
6/28/2016	9:49 AM	20.54	20.56	20.5	20.54	57112
6/28/2016	9:50 AM	20.53	20.56	20.53	20.544	52261
6/28/2016	9:51 AM	20.5399	20.55	20.5101	20.53	36341
6/28/2016	9:52 AM	20.48	20.53	20.4799	20.53	35203
6/28/2016	9:53 AM	20.46	20.482	20.45	20.47	25739
6/28/2016	9:54 AM	20.43	20.46	20.429	20.45	112327
6/28/2016	9:55 AM	20.4241	20.4331	20.41	20.43	33102
6/28/2016	9:56 AM	20.4101	20.43	20.39	20.425	55830
6/28/2016	9:57 AM	20.4299	20.44	20.409	20.409	24401
6/28/2016	9:58 AM	20.46	20.46	20.42	20.42	17980
6/28/2016	9:59 AM	20.44	20.47	20.44	20.466	41170
6/28/2016	10:00 AM	20.44	20.46	20.424	20.44	17354
6/28/2016	10:01 AM	20.4499	20.47	20.42	20.44	24797
6/28/2016	10:02 AM	20.416	20.45	20.416	20.45	6578
6/28/2016	10:03 AM	20.44	20.45	20.417	20.417	22538
6/28/2016	10:04 AM	20.46	20.46	20.4299	20.439	9700
6/28/2016	10:05 AM	20.43	20.45	20.4259	20.45	7540
6/28/2016	10:06 AM	20.4966	20.499	20.44	20.44	36635
6/28/2016	10:07 AM	20.4972	20.52	20.49	20.4999	43010
6/28/2016	10:08 AM	20.515	20.515	20.485	20.4936	18495
6/28/2016	10:09 AM	20.5385	20.55	20.52	20.52	29980
6/28/2016	10:10 AM	20.53	20.54	20.51	20.53	25079
6/28/2016	10:11 AM	20.5137	20.5399	20.51	20.53	24414
6/28/2016	10:12 AM	20.52	20.53	20.51	20.53	2021
6/28/2016	10:13 AM	20.5266	20.53	20.51	20.52	19724
6/28/2016	10:14 AM	20.5364	20.55	20.52	20.53	6894
6/28/2016	10:15 AM	20.5299	20.544	20.5293	20.53	28519
6/28/2016	10:16 AM	20.496	20.52	20.493	20.51	8564
6/28/2016	10:17 AM	20.5	20.5	20.48	20.49	8774
6/28/2016	10:18 AM	20.52	20.52	20.51	20.52	6117
6/28/2016	10:19 AM	20.51	20.53	20.49	20.52	31227
6/28/2016	10:20 AM	20.47	20.5	20.47	20.5	51676
6/28/2016	10:21 AM	20.4509	20.464	20.44	20.46	25678
6/28/2016	10:22 AM	20.49	20.5	20.46	20.46	27750
6/28/2016	10:23 AM	20.47	20.494	20.47	20.49	28709
6/28/2016	10:24 AM	20.495	20.495	20.4601	20.48	15148
6/28/2016	10:25 AM	20.52	20.528	20.493	20.493	9976
6/28/2016	10:26 AM	20.52	20.528	20.5	20.52	55897
6/28/2016	10:27 AM	20.5333	20.54	20.52	20.53	16790
6/28/2016	10:28 AM	20.53	20.55	20.5284	20.547	19817
6/28/2016	10:29 AM	20.53	20.55	20.53	20.54	45150
6/28/2016	10:30 AM	20.51	20.532	20.51	20.53	157901
6/28/2016	10:31 AM	20.498	20.51	20.4862	20.51	18268
6/28/2016	10:32 AM	20.47	20.4999	20.46	20.4999	20570
6/28/2016	10:33 AM	20.46	20.47	20.427	20.4601	42925
6/28/2016	10:34 AM	20.47	20.4765	20.45	20.45	27947
6/28/2016	10:35 AM	20.4435	20.46	20.4401	20.46	21800
6/28/2016	10:36 AM	20.47	20.47	20.4401	20.45	9389
6/28/2016	10:37 AM	20.4499	20.48	20.4445	20.47	6633
6/28/2016	10:38 AM	20.5072	20.5072	20.45	20.4566	10614
6/28/2016	10:39 AM	20.54	20.54	20.51	20.51	18347
6/28/2016	10:40 AM	20.5762	20.58	20.55	20.55	41973
6/28/2016	10:41 AM	20.5963	20.6	20.57	20.58	14570
6/28/2016	10:42 AM	20.61	20.61	20.59	20.6	6378
6/28/2016	10:43 AM	20.6	20.6271	20.5965	20.6111	21990
6/28/2016	10:44 AM	20.599	20.6001	20.5893	20.6001	5668
6/28/2016	10:45 AM	20.565	20.59	20.56	20.59	28591
6/28/2016	10:46 AM	20.55	20.5699	20.54	20.5699	6535
6/28/2016	10:47 AM	20.54	20.56	20.54	20.55	4701
6/28/2016	10:48 AM	20.53	20.543	20.53	20.53	3000
6/28/2016	10:49 AM	20.54	20.5799	20.531	20.531	24693
6/28/2016	10:50 AM	20.54	20.55	20.534	20.534	15036
6/28/2016	10:51 AM	20.54	20.5507	20.54	20.5425	3921
6/28/2016	10:52 AM	20.54	20.54	20.5	20.5399	15089
6/28/2016	10:53 AM	20.5262	20.556	20.52	20.55	6546
6/28/2016	10:54 AM	20.5	20.52	20.48	20.52	35241
6/28/2016	10:55 AM	20.5099	20.51	20.4899	20.49	2900
6/28/2016	10:56 AM	20.51	20.5272	20.485	20.485	18373
6/28/2016	10:57 AM	20.53	20.5335	20.51	20.51	9100
6/28/2016	10:58 AM	20.56	20.56	20.5072	20.52	5481
6/28/2016	10:59 AM	20.58	20.5834	20.56	20.56	12134
6/28/2016	11:00 AM	20.57	20.6	20.57	20.59	13391
6/28/2016	11:01 AM	20.56	20.5899	20.56	20.58	5500
6/28/2016	11:02 AM	20.54	20.575	20.54	20.57	11057
6/28/2016	11:03 AM	20.57	20.59	20.54	20.55	6584
6/28/2016	11:04 AM	20.59	20.5937	20.5759	20.5759	19528
6/28/2016	11:05 AM	20.65	20.659	20.589	20.589	52367
6/28/2016	11:06 AM	20.675	20.68	20.6501	20.67	17602
6/28/2016	11:07 AM	20.67	20.71	20.665	20.672	37335
6/28/2016	11:08 AM	20.64	20.6675	20.63	20.6675	44074
6/28/2016	11:09 AM	20.67	20.67	20.635	20.64	12917
6/28/2016	11:10 AM	20.7	20.71	20.67	20.67	28603
6/28/2016	11:11 AM	20.69	20.719	20.69	20.71	33569
6/28/2016	11:12 AM	20.68	20.7	20.66	20.7	23300
6/28/2016	11:13 AM	20.67	20.6801	20.6572	20.68	14591
6/28/2016	11:14 AM	20.643	20.67	20.63	20.67	29430
6/28/2016	11:15 AM	20.6599	20.66	20.6399	20.64	20677
6/28/2016	11:16 AM	20.68	20.68	20.66	20.66	5970
6/28/2016	11:17 AM	20.6975	20.701	20.67	20.67	15021
6/28/2016	11:18 AM	20.65	20.7099	20.64	20.69	30328
6/28/2016	11:19 AM	20.64	20.64	20.62	20.63	4125
6/28/2016	11:20 AM	20.6199	20.62	20.59	20.62	17560
6/28/2016	11:21 AM	20.6101	20.64	20.61	20.6259	13670
6/28/2016	11:22 AM	20.6111	20.62	20.6	20.62	8619
6/28/2016	11:23 AM	20.62	20.625	20.6001	20.61	34209
6/28/2016	11:24 AM	20.679	20.679	20.62	20.62	34537
6/28/2016	11:25 AM	20.72	20.73	20.68	20.68	31809
6/28/2016	11:26 AM	20.73	20.7301	20.72	20.72	7116
6/28/2016	11:27 AM	20.77	20.77	20.72	20.729	73226
6/28/2016	11:28 AM	20.74	20.78	20.7228	20.765	34098
6/28/2016	11:29 AM	20.78	20.8	20.7362	20.74	8621
6/28/2016	11:30 AM	20.795	20.83	20.78	20.7837	52608
6/28/2016	11:31 AM	20.79	20.8	20.77	20.8	16960
6/28/2016	11:32 AM	20.76	20.8001	20.76	20.79	23785
6/28/2016	11:33 AM	20.74	20.78	20.74	20.77	16262
6/28/2016	11:34 AM	20.75	20.7664	20.73	20.74	7064
6/28/2016	11:35 AM	20.75	20.7659	20.7499	20.75	9233
6/28/2016	11:36 AM	20.75	20.77	20.75	20.75	7357
6/28/2016	11:37 AM	20.73	20.7477	20.73	20.74	25750
6/28/2016	11:38 AM	20.73	20.74	20.73	20.73	13500
6/28/2016	11:39 AM	20.74	20.75	20.73	20.73	1000
6/28/2016	11:40 AM	20.7362	20.77	20.72	20.75	29499
6/28/2016	11:41 AM	20.74	20.74	20.7	20.72	15818
6/28/2016	11:42 AM	20.711	20.74	20.69	20.73	31795
6/28/2016	11:43 AM	20.68	20.71	20.68	20.71	17962
6/28/2016	11:44 AM	20.69	20.7	20.69	20.69	3829
6/28/2016	11:45 AM	20.67	20.69	20.65	20.69	15004
6/28/2016	11:46 AM	20.63	20.6734	20.63	20.6734	25961
6/28/2016	11:47 AM	20.63	20.64	20.61	20.6264	22000
6/28/2016	11:48 AM	20.62	20.6299	20.6	20.6299	6083
6/28/2016	11:49 AM	20.63	20.6399	20.6	20.6	12099
6/28/2016	11:50 AM	20.62	20.6378	20.61	20.62	24230
6/28/2016	11:51 AM	20.65	20.65	20.61	20.61	24448
6/28/2016	11:52 AM	20.61	20.64	20.61	20.64	16231
6/28/2016	11:53 AM	20.6	20.6	20.59	20.6	1902
6/28/2016	11:54 AM	20.62	20.62	20.59	20.59	23319
6/28/2016	11:55 AM	20.6	20.62	20.57	20.62	21439
6/28/2016	11:56 AM	20.59	20.61	20.59	20.6	1200
6/28/2016	11:57 AM	20.6	20.609	20.581	20.581	10519
6/28/2016	11:58 AM	20.58	20.6066	20.5606	20.6066	14108
6/28/2016	11:59 AM	20.57	20.57	20.56	20.57	14887
6/28/2016	12:00 PM	20.58	20.59	20.57	20.57	5042
6/28/2016	12:01 PM	20.5899	20.5899	20.58	20.58	1445
6/28/2016	12:02 PM	20.61	20.619	20.6	20.6	3902
6/28/2016	12:03 PM	20.6	20.62	20.59	20.6	37925
6/28/2016	12:04 PM	20.56	20.6083	20.56	20.6041	25509
6/28/2016	12:05 PM	20.59	20.59	20.57	20.57	6157
6/28/2016	12:06 PM	20.6	20.6	20.59	20.59	300
6/28/2016	12:07 PM	20.6	20.6	20.5801	20.59	3481
6/28/2016	12:08 PM	20.59	20.61	20.59	20.61	21950
6/28/2016	12:09 PM	20.61	20.61	20.58	20.59	17798
6/28/2016	12:10 PM	20.6194	20.62	20.6193	20.62	1800
6/28/2016	12:11 PM	20.61	20.6199	20.61	20.6199	6654
6/28/2016	12:12 PM	20.6299	20.6299	20.62	20.62	10300
6/28/2016	12:13 PM	20.6279	20.6399	20.62	20.63	10576
6/28/2016	12:14 PM	20.62	20.63	20.61	20.63	7309
6/28/2016	12:15 PM	20.65	20.65	20.62	20.62	12178
6/28/2016	12:16 PM	20.62	20.65	20.62	20.65	4638
6/28/2016	12:17 PM	20.63	20.63	20.6101	20.62	40789
6/28/2016	12:18 PM	20.64	20.65	20.63	20.6365	9213
6/28/2016	12:19 PM	20.63	20.64	20.63	20.64	3401
6/28/2016	12:20 PM	20.6459	20.6459	20.63	20.63	2463
6/28/2016	12:21 PM	20.64	20.65	20.64	20.65	4519
6/28/2016	12:22 PM	20.6272	20.6393	20.62	20.6393	2369
6/28/2016	12:23 PM	20.65	20.65	20.62	20.62	2444
6/28/2016	12:24 PM	20.63	20.63	20.63	20.63	1600
6/28/2016	12:25 PM	20.65	20.65	20.6201	20.63	3963
6/28/2016	12:26 PM	20.655	20.655	20.63	20.64	21265
6/28/2016	12:27 PM	20.65	20.665	20.65	20.66	20444
6/28/2016	12:28 PM	20.675	20.68	20.6664	20.6664	2632
6/28/2016	12:29 PM	20.6911	20.7	20.67	20.67	2100
6/28/2016	12:30 PM	20.68	20.69	20.68	20.69	3907
6/28/2016	12:31 PM	20.6635	20.67	20.6635	20.67	1500
6/28/2016	12:32 PM	20.65	20.67	20.65	20.67	1435
6/28/2016	12:33 PM	20.63	20.64	20.63	20.64	4285
6/28/2016	12:34 PM	20.59	20.63	20.59	20.62	8787
6/28/2016	12:35 PM	20.58	20.59	20.57	20.58	7381
6/28/2016	12:36 PM	20.589	20.589	20.57	20.57	23878
6/28/2016	12:37 PM	20.5837	20.5837	20.565	20.57	1467
6/28/2016	12:38 PM	20.59	20.6	20.59	20.6	2007
6/28/2016	12:39 PM	20.57	20.57	20.544	20.57	20359
6/28/2016	12:40 PM	20.53	20.5501	20.521	20.55	9006
6/28/2016	12:41 PM	20.51	20.53	20.5	20.53	19264
6/28/2016	12:42 PM	20.49	20.51	20.481	20.51	13853
6/28/2016	12:43 PM	20.53	20.54	20.5	20.5	35691
6/28/2016	12:44 PM	20.53	20.54	20.525	20.5301	10096
6/28/2016	12:45 PM	20.54	20.54	20.53	20.53	17600
6/28/2016	12:46 PM	20.53	20.55	20.5241	20.55	13481
6/28/2016	12:47 PM	20.5699	20.5699	20.53	20.53	5200
6/28/2016	12:48 PM	20.5769	20.58	20.565	20.57	16203
6/28/2016	12:49 PM	20.59	20.6	20.56	20.57	6726
6/28/2016	12:50 PM	20.58	20.59	20.57	20.59	1412
6/28/2016	12:51 PM	20.5601	20.5701	20.56	20.5701	7029
6/28/2016	12:52 PM	20.56	20.57	20.56	20.57	2400
6/28/2016	12:53 PM	20.57	20.57	20.55	20.57	14778
6/28/2016	12:54 PM	20.5438	20.57	20.5438	20.57	7967
6/28/2016	12:55 PM	20.53	20.54	20.53	20.54	3705
6/28/2016	12:56 PM	20.52	20.545	20.51	20.54	113560
6/28/2016	12:57 PM	20.55	20.55	20.52	20.52	24381
6/28/2016	12:58 PM	20.55	20.5599	20.54	20.55	2433
6/28/2016	12:59 PM	20.56	20.57	20.55	20.55	7358
6/28/2016	1:00 PM	20.55	20.56	20.55	20.55	9086
6/28/2016	1:01 PM	20.58	20.58	20.54	20.55	17355
6/28/2016	1:02 PM	20.58	20.59	20.58	20.59	2760
6/28/2016	1:03 PM	20.6	20.6	20.57	20.57	3596
6/28/2016	1:04 PM	20.61	20.6199	20.6	20.6	25009
6/28/2016	1:05 PM	20.6	20.63	20.59	20.61	14350
6/28/2016	1:06 PM	20.5735	20.5999	20.5735	20.5999	8800
6/28/2016	1:07 PM	20.6	20.6	20.58	20.58	6257
6/28/2016	1:08 PM	20.62	20.63	20.61	20.61	5751
6/28/2016	1:09 PM	20.64	20.67	20.622	20.622	39257
6/28/2016	1:10 PM	20.6499	20.65	20.64	20.65	6890
6/28/2016	1:11 PM	20.63	20.6457	20.63	20.64	12600
6/28/2016	1:12 PM	20.61	20.6201	20.6	20.6201	10307
6/28/2016	1:13 PM	20.592	20.6	20.59	20.5962	2700
6/28/2016	1:14 PM	20.57	20.58	20.56	20.58	4100
6/28/2016	1:15 PM	20.55	20.56	20.54	20.55	5100
6/28/2016	1:16 PM	20.56	20.56	20.5441	20.5441	4925
6/28/2016	1:17 PM	20.5699	20.581	20.5689	20.57	3536
6/28/2016	1:18 PM	20.61	20.62	20.57	20.57	6765
6/28/2016	1:19 PM	20.65	20.65	20.6	20.6	44651
6/28/2016	1:20 PM	20.6299	20.65	20.625	20.65	30708
6/28/2016	1:21 PM	20.629	20.64	20.629	20.63	12012
6/28/2016	1:22 PM	20.61	20.62	20.606	20.6167	4200
6/28/2016	1:23 PM	20.65	20.65	20.6	20.6	11081
6/28/2016	1:24 PM	20.69	20.69	20.65	20.65	26401
6/28/2016	1:25 PM	20.6701	20.69	20.67	20.69	14236
6/28/2016	1:26 PM	20.64	20.7	20.64	20.6864	20564
6/28/2016	1:27 PM	20.63	20.656	20.63	20.65	4619
6/28/2016	1:28 PM	20.65	20.65	20.64	20.64	5700
6/28/2016	1:29 PM	20.61	20.64	20.61	20.64	2900
6/28/2016	1:30 PM	20.66	20.68	20.6	20.6	33718
6/28/2016	1:31 PM	20.6999	20.71	20.67	20.67	4154
6/28/2016	1:32 PM	20.7	20.71	20.68	20.71	17309
6/28/2016	1:33 PM	20.65	20.69	20.65	20.69	13800
6/28/2016	1:34 PM	20.67	20.6911	20.629	20.65	87832
6/28/2016	1:35 PM	20.67	20.67	20.657	20.67	6208
6/28/2016	1:36 PM	20.65	20.67	20.65	20.67	5700
6/28/2016	1:37 PM	20.65	20.66	20.64	20.66	2300
6/28/2016	1:38 PM	20.63	20.65	20.63	20.65	1100
6/28/2016	1:39 PM	20.65	20.65	20.63	20.63	7025
6/28/2016	1:40 PM	20.61	20.63	20.595	20.63	14362
6/28/2016	1:41 PM	20.58	20.61	20.5716	20.61	116649
6/28/2016	1:42 PM	20.5899	20.59	20.58	20.58	3032
6/28/2016	1:43 PM	20.59	20.59	20.58	20.59	2361
6/28/2016	1:44 PM	20.6	20.6	20.5859	20.59	4448
6/28/2016	1:45 PM	20.58	20.59	20.58	20.59	600
6/28/2016	1:46 PM	20.59	20.6	20.59	20.59	3600
6/28/2016	1:47 PM	20.61	20.61	20.58	20.59	15322
6/28/2016	1:48 PM	20.61	20.615	20.6	20.61	6200
6/28/2016	1:49 PM	20.6399	20.6399	20.6137	20.6137	3657
6/28/2016	1:50 PM	20.62	20.636	20.6175	20.63	15600
6/28/2016	1:51 PM	20.6099	20.65	20.6099	20.65	19618
6/28/2016	1:52 PM	20.61	20.61	20.5901	20.6	14000
6/28/2016	1:53 PM	20.59	20.6	20.5822	20.6	9336
6/28/2016	1:54 PM	20.59	20.6	20.585	20.59	6371
6/28/2016	1:55 PM	20.62	20.62	20.6	20.6	5193
6/28/2016	1:56 PM	20.61	20.62	20.6	20.62	5000
6/28/2016	1:57 PM	20.62	20.62	20.6	20.6	2038
6/28/2016	1:58 PM	20.63	20.63	20.61	20.61	2100
6/28/2016	1:59 PM	20.63	20.63	20.62	20.63	5334
6/28/2016	2:00 PM	20.636	20.636	20.63	20.63	7300
6/28/2016	2:01 PM	20.65	20.655	20.63	20.63	14894
6/28/2016	2:02 PM	20.63	20.65	20.63	20.65	33121
6/28/2016	2:03 PM	20.6	20.63	20.6	20.63	22283
6/28/2016	2:04 PM	20.62	20.62	20.5999	20.5999	3000
6/28/2016	2:05 PM	20.65	20.65	20.61	20.62	15889
6/28/2016	2:06 PM	20.66	20.676	20.645	20.65	88201
6/28/2016	2:07 PM	20.66	20.67	20.66	20.67	6682
6/28/2016	2:08 PM	20.6665	20.69	20.66	20.66	6114
6/28/2016	2:09 PM	20.68	20.69	20.66	20.66	37471
6/28/2016	2:10 PM	20.71	20.71	20.6775	20.68	16100
6/28/2016	2:11 PM	20.69	20.71	20.67	20.71	7097
6/28/2016	2:12 PM	20.71	20.71	20.7	20.7	3600
6/28/2016	2:13 PM	20.73	20.73	20.7	20.7	2800
6/28/2016	2:14 PM	20.7365	20.74	20.725	20.73	17585
6/28/2016	2:15 PM	20.73	20.76	20.73	20.73	6824
6/28/2016	2:16 PM	20.71	20.72	20.71	20.72	7624
6/28/2016	2:17 PM	20.7	20.73	20.7	20.72	5500
6/28/2016	2:18 PM	20.7	20.7	20.68	20.7	38919
6/28/2016	2:19 PM	20.7	20.7137	20.69	20.6915	7400
6/28/2016	2:20 PM	20.67	20.69	20.66	20.69	13245
6/28/2016	2:21 PM	20.66	20.6893	20.66	20.68	3770
6/28/2016	2:22 PM	20.6793	20.7	20.67	20.67	3200
6/28/2016	2:23 PM	20.69	20.69	20.68	20.69	8025
6/28/2016	2:24 PM	20.71	20.71	20.68	20.68	5803
6/28/2016	2:25 PM	20.7101	20.72	20.71	20.71	4545
6/28/2016	2:26 PM	20.706	20.734	20.7	20.73	22198
6/28/2016	2:27 PM	20.6793	20.7	20.6793	20.7	9500
6/28/2016	2:28 PM	20.68	20.69	20.67	20.68	3122
6/28/2016	2:29 PM	20.68	20.68	20.66	20.67	8400
6/28/2016	2:30 PM	20.67	20.671	20.67	20.67	1300
6/28/2016	2:31 PM	20.66	20.68	20.66	20.67	24231
6/28/2016	2:32 PM	20.66	20.66	20.6499	20.65	11740
6/28/2016	2:33 PM	20.5799	20.65	20.5799	20.65	5925
6/28/2016	2:34 PM	20.56	20.6	20.56	20.58	107948
6/28/2016	2:35 PM	20.5665	20.5665	20.53	20.56	59417
6/28/2016	2:36 PM	20.53	20.5601	20.53	20.56	23943
6/28/2016	2:37 PM	20.54	20.54	20.52	20.535	44414
6/28/2016	2:38 PM	20.48	20.535	20.48	20.53	17858
6/28/2016	2:39 PM	20.4599	20.48	20.4599	20.474	14474
6/28/2016	2:40 PM	20.48	20.484	20.45	20.455	21099
6/28/2016	2:41 PM	20.46	20.48	20.46	20.47	20800
6/28/2016	2:42 PM	20.44	20.46	20.44	20.45	29615
6/28/2016	2:43 PM	20.4701	20.4701	20.4501	20.4578	13092
6/28/2016	2:44 PM	20.48	20.48	20.4662	20.47	13378
6/28/2016	2:45 PM	20.47	20.48	20.465	20.48	18143
6/28/2016	2:46 PM	20.4458	20.46	20.4405	20.46	11846
6/28/2016	2:47 PM	20.45	20.4599	20.44	20.449	23185
6/28/2016	2:48 PM	20.44	20.45	20.43	20.44	21554
6/28/2016	2:49 PM	20.44	20.44	20.42	20.43	26749
6/28/2016	2:50 PM	20.42	20.44	20.41	20.43	36353
6/28/2016	2:51 PM	20.38	20.42	20.35	20.42	112877
6/28/2016	2:52 PM	20.349	20.3801	20.332	20.38	56034
6/28/2016	2:53 PM	20.36	20.37	20.35	20.35	48040
6/28/2016	2:54 PM	20.3201	20.36	20.32	20.36	20301
6/28/2016	2:55 PM	20.31	20.33	20.3	20.33	30288
6/28/2016	2:56 PM	20.29	20.3199	20.2899	20.3199	29392
6/28/2016	2:57 PM	20.2628	20.3	20.24	20.3	52780
6/28/2016	2:58 PM	20.2601	20.2633	20.2399	20.26	34035
6/28/2016	2:59 PM	20.29	20.3	20.28	20.2837	20563
6/28/2016	3:00 PM	20.3	20.3	20.28	20.3	24598
6/28/2016	3:01 PM	20.32	20.33	20.2963	20.2963	126328
6/28/2016	3:02 PM	20.3	20.32	20.29	20.32	23536
6/28/2016	3:03 PM	20.29	20.3	20.28	20.3	38806
6/28/2016	3:04 PM	20.3099	20.3099	20.28	20.29	27289
6/28/2016	3:05 PM	20.31	20.31	20.295	20.31	23133
6/28/2016	3:06 PM	20.28	20.3	20.27	20.3	36589
6/28/2016	3:07 PM	20.27	20.29	20.266	20.27	37220
6/28/2016	3:08 PM	20.28	20.29	20.27	20.27	2313
6/28/2016	3:09 PM	20.2699	20.29	20.2662	20.29	22869
6/28/2016	3:10 PM	20.28	20.28	20.26	20.267	13115
6/28/2016	3:11 PM	20.2596	20.275	20.25	20.275	59363
6/28/2016	3:12 PM	20.216	20.25	20.21	20.25	136628
6/28/2016	3:13 PM	20.2043	20.21	20.19	20.21	145646
6/28/2016	3:14 PM	20.2015	20.21	20.18	20.2099	131227
6/28/2016	3:15 PM	20.209	20.21	20.1943	20.2	41013
6/28/2016	3:16 PM	20.25	20.26	20.21	20.21	41226
6/28/2016	3:17 PM	20.2599	20.26	20.2337	20.2564	24526
6/28/2016	3:18 PM	20.25	20.27	20.24	20.2565	48403
6/28/2016	3:19 PM	20.2565	20.26	20.23	20.25	53047
6/28/2016	3:20 PM	20.26	20.2701	20.25	20.2565	41341
6/28/2016	3:21 PM	20.2899	20.29	20.27	20.27	86628
6/28/2016	3:22 PM	20.28	20.3	20.27	20.29	143090
6/28/2016	3:23 PM	20.29	20.295	20.271	20.28	70948
6/28/2016	3:24 PM	20.31	20.31	20.29	20.29	124118
6/28/2016	3:25 PM	20.3	20.32	20.28	20.31	45564
6/28/2016	3:26 PM	20.33	20.33	20.31	20.31	33202
6/28/2016	3:27 PM	20.37	20.38	20.34	20.34	68815
6/28/2016	3:28 PM	20.39	20.4	20.3501	20.36	24019
6/28/2016	3:29 PM	20.397	20.4	20.3801	20.4	31113
6/28/2016	3:30 PM	20.335	20.3901	20.33	20.39	63024
6/28/2016	3:31 PM	20.3	20.33	20.3	20.33	38900
6/28/2016	3:32 PM	20.32	20.33	20.3	20.3	40190
6/28/2016	3:33 PM	20.29	20.3163	20.2801	20.31	13998
6/28/2016	3:34 PM	20.32	20.33	20.27	20.29	149593
6/28/2016	3:35 PM	20.34	20.37	20.32	20.32	19328
6/28/2016	3:36 PM	20.34	20.36	20.331	20.34	18274
6/28/2016	3:37 PM	20.32	20.35	20.31	20.337	26826
6/28/2016	3:38 PM	20.3	20.35	20.3	20.33	31961
6/28/2016	3:39 PM	20.31	20.335	20.28	20.29	49408
6/28/2016	3:40 PM	20.25	20.3	20.24	20.3	63350
6/28/2016	3:41 PM	20.21	20.255	20.205	20.255	115570
6/28/2016	3:42 PM	20.24	20.24	20.215	20.22	73540
6/28/2016	3:43 PM	20.2159	20.2485	20.21	20.245	106425
6/28/2016	3:44 PM	20.2	20.23	20.185	20.22	128721
6/28/2016	3:45 PM	20.22	20.25	20.2	20.2	43423
6/28/2016	3:46 PM	20.19	20.2299	20.19	20.225	80833
6/28/2016	3:47 PM	20.2	20.211	20.17	20.19	95418
6/28/2016	3:48 PM	20.19	20.209	20.18	20.19	19536
6/28/2016	3:49 PM	20.21	20.22	20.17	20.18	85040
6/28/2016	3:50 PM	20.18	20.21	20.18	20.2	51446
6/28/2016	3:51 PM	20.21	20.21	20.18	20.18	33440
6/28/2016	3:52 PM	20.24	20.24	20.2101	20.2101	70077
6/28/2016	3:53 PM	20.24	20.24	20.22	20.239	67414
6/28/2016	3:54 PM	20.22	20.2384	20.21	20.23	15503
6/28/2016	3:55 PM	20.18	20.2159	20.18	20.21	40627
6/28/2016	3:56 PM	20.1701	20.18	20.15	20.18	141829
6/28/2016	3:57 PM	20.1985	20.2	20.165	20.18	31452
6/28/2016	3:58 PM	20.165	20.2	20.15	20.2	91631
6/28/2016	3:59 PM	20.17	20.1899	20.16	20.165	55161
6/28/2016	4:00 PM	20.17	20.21	20.16	20.17	162387
6/29/2016	9:31 AM	19.69	19.7201	19.69	19.71	82424
6/29/2016	9:32 AM	19.63	19.7	19.63	19.69	267307
6/29/2016	9:33 AM	19.63	19.65	19.6	19.64	158531
6/29/2016	9:34 AM	19.63	19.66	19.6195	19.62	96683
6/29/2016	9:35 AM	19.585	19.62	19.58	19.62	238490
6/29/2016	9:36 AM	19.6185	19.6185	19.56	19.5801	194382
6/29/2016	9:37 AM	19.6491	19.66	19.59	19.619	121441
6/29/2016	9:38 AM	19.65	19.68	19.6228	19.647	71901
6/29/2016	9:39 AM	19.64	19.67	19.63	19.649	37968
6/29/2016	9:40 AM	19.6	19.66	19.6	19.65	121729
6/29/2016	9:41 AM	19.64	19.6439	19.6	19.6001	140258
6/29/2016	9:42 AM	19.63	19.6401	19.61	19.6401	174273
6/29/2016	9:43 AM	19.62	19.64	19.61	19.64	71197
6/29/2016	9:44 AM	19.66	19.66	19.6	19.62	61418
6/29/2016	9:45 AM	19.6	19.6592	19.6	19.6592	79082
6/29/2016	9:46 AM	19.63	19.63	19.57	19.59	46482
6/29/2016	9:47 AM	19.6089	19.629	19.6	19.62	47354
6/29/2016	9:48 AM	19.58	19.6	19.56	19.6	102979
6/29/2016	9:49 AM	19.53	19.5761	19.5201	19.5761	187646
6/29/2016	9:50 AM	19.5	19.53	19.49	19.521	272319
6/29/2016	9:51 AM	19.5	19.51	19.49	19.5	61587
6/29/2016	9:52 AM	19.5	19.51	19.49	19.51	87771
6/29/2016	9:53 AM	19.48	19.5	19.47	19.495	96873
6/29/2016	9:54 AM	19.44	19.49	19.4361	19.49	120749
6/29/2016	9:55 AM	19.48	19.49	19.44	19.44	115357
6/29/2016	9:56 AM	19.4601	19.4737	19.4539	19.4737	36731
6/29/2016	9:57 AM	19.4601	19.4801	19.46	19.47	11100
6/29/2016	9:58 AM	19.49	19.5	19.4608	19.4699	15610
6/29/2016	9:59 AM	19.48	19.48	19.47	19.48	5603
6/29/2016	10:00 AM	19.49	19.49	19.474	19.48	29352
6/29/2016	10:01 AM	19.5099	19.5297	19.49	19.4999	84632
6/29/2016	10:02 AM	19.49	19.52	19.48	19.5	106240
6/29/2016	10:03 AM	19.43	19.47	19.43	19.47	92351
6/29/2016	10:04 AM	19.475	19.49	19.415	19.43	114440
6/29/2016	10:05 AM	19.5	19.5001	19.45	19.465	97630
6/29/2016	10:06 AM	19.49	19.49	19.465	19.49	19865
6/29/2016	10:07 AM	19.51	19.51	19.49	19.49	30088
6/29/2016	10:08 AM	19.53	19.5401	19.51	19.52	42540
6/29/2016	10:09 AM	19.55	19.55	19.52	19.54	67208
6/29/2016	10:10 AM	19.52	19.56	19.52	19.5592	16518
6/29/2016	10:11 AM	19.5	19.5133	19.49	19.5133	5863
6/29/2016	10:12 AM	19.46	19.5	19.451	19.5	82292
6/29/2016	10:13 AM	19.4301	19.46	19.43	19.46	53028
6/29/2016	10:14 AM	19.4	19.4399	19.4	19.43	42980
6/29/2016	10:15 AM	19.4467	19.45	19.4	19.405	25833
6/29/2016	10:16 AM	19.4525	19.4699	19.44	19.44	10685
6/29/2016	10:17 AM	19.4101	19.43	19.401	19.43	34680
6/29/2016	10:18 AM	19.415	19.433	19.41	19.41	39179
6/29/2016	10:19 AM	19.4615	19.4615	19.419	19.42	67295
6/29/2016	10:20 AM	19.42	19.46	19.42	19.46	9480
6/29/2016	10:21 AM	19.4333	19.44	19.405	19.41	26092
6/29/2016	10:22 AM	19.4199	19.43	19.41	19.43	16070
6/29/2016	10:23 AM	19.42	19.43	19.4	19.41	55774
6/29/2016	10:24 AM	19.41	19.41	19.4	19.41	27248
6/29/2016	10:25 AM	19.41	19.42	19.4	19.41	35837
6/29/2016	10:26 AM	19.41	19.42	19.4	19.42	9764
6/29/2016	10:27 AM	19.42	19.42	19.39	19.4	30294
6/29/2016	10:28 AM	19.4063	19.43	19.4	19.42	11537
6/29/2016	10:29 AM	19.4	19.405	19.39	19.405	10936
6/29/2016	10:30 AM	19.42	19.42	19.395	19.395	28326
6/29/2016	10:31 AM	19.413	19.4451	19.4	19.42	55393
6/29/2016	10:32 AM	19.37	19.4175	19.37	19.4175	25080
6/29/2016	10:33 AM	19.39	19.39	19.37	19.37	18970
6/29/2016	10:34 AM	19.41	19.41	19.388	19.39	32055
6/29/2016	10:35 AM	19.43	19.43	19.408	19.4149	7378
6/29/2016	10:36 AM	19.45	19.45	19.43	19.43	19044
6/29/2016	10:37 AM	19.4599	19.46	19.44	19.45	83250
6/29/2016	10:38 AM	19.47	19.47	19.45	19.46	23235
6/29/2016	10:39 AM	19.52	19.52	19.4762	19.4762	50502
6/29/2016	10:40 AM	19.51	19.53	19.51	19.52	17431
6/29/2016	10:41 AM	19.5	19.52	19.5	19.51	9753
6/29/2016	10:42 AM	19.49	19.5	19.4701	19.5	28212
6/29/2016	10:43 AM	19.5167	19.52	19.5	19.5	5983
6/29/2016	10:44 AM	19.51	19.52	19.5	19.51	15854
6/29/2016	10:45 AM	19.54	19.55	19.5099	19.5099	10261
6/29/2016	10:46 AM	19.52	19.55	19.52	19.54	5500
6/29/2016	10:47 AM	19.51	19.52	19.51	19.5193	3611
6/29/2016	10:48 AM	19.52	19.52	19.5	19.5	7150
6/29/2016	10:49 AM	19.47	19.519	19.47	19.519	66658
6/29/2016	10:50 AM	19.47	19.48	19.4663	19.47	6150
6/29/2016	10:51 AM	19.48	19.48	19.455	19.47	16208
6/29/2016	10:52 AM	19.47	19.4883	19.4571	19.48	12205
6/29/2016	10:53 AM	19.45	19.4801	19.45	19.48	54552
6/29/2016	10:54 AM	19.48	19.48	19.46	19.46	7811
6/29/2016	10:55 AM	19.519	19.519	19.48	19.4869	21990
6/29/2016	10:56 AM	19.51	19.51	19.4967	19.51	45429
6/29/2016	10:57 AM	19.53	19.53	19.51	19.51	1250
6/29/2016	10:58 AM	19.526	19.53	19.52	19.52	6000
6/29/2016	10:59 AM	19.49	19.52	19.49	19.52	13169
6/29/2016	11:00 AM	19.49	19.49	19.48	19.48	3300
6/29/2016	11:01 AM	19.46	19.473	19.46	19.47	1400
6/29/2016	11:02 AM	19.4352	19.465	19.4352	19.465	7652
6/29/2016	11:03 AM	19.44	19.457	19.435	19.435	48454
6/29/2016	11:04 AM	19.43	19.45	19.43	19.45	28527
6/29/2016	11:05 AM	19.405	19.434	19.4	19.434	59581
6/29/2016	11:06 AM	19.4284	19.43	19.41	19.41	22530
6/29/2016	11:07 AM	19.4308	19.435	19.4199	19.42	35510
6/29/2016	11:08 AM	19.41	19.4299	19.41	19.42	19650
6/29/2016	11:09 AM	19.449	19.45	19.42	19.42	20075
6/29/2016	11:10 AM	19.45	19.453	19.44	19.44	19908
6/29/2016	11:11 AM	19.43	19.4499	19.43	19.4499	13250
6/29/2016	11:12 AM	19.45	19.45	19.429	19.43	48549
6/29/2016	11:13 AM	19.42	19.44	19.42	19.44	29775
6/29/2016	11:14 AM	19.4028	19.42	19.3937	19.42	34598
6/29/2016	11:15 AM	19.3899	19.4	19.38	19.4	18372
6/29/2016	11:16 AM	19.3601	19.38	19.36	19.38	32639
6/29/2016	11:17 AM	19.37	19.38	19.34	19.36	97523
6/29/2016	11:18 AM	19.3785	19.3785	19.365	19.37	4911
6/29/2016	11:19 AM	19.38	19.39	19.36	19.3785	90374
6/29/2016	11:20 AM	19.39	19.4	19.3701	19.39	34049
6/29/2016	11:21 AM	19.37	19.3911	19.37	19.39	4400
6/29/2016	11:22 AM	19.36	19.36	19.353	19.36	4709
6/29/2016	11:23 AM	19.3667	19.37	19.36	19.37	600
6/29/2016	11:24 AM	19.38	19.39	19.3669	19.3669	48585
6/29/2016	11:25 AM	19.35	19.38	19.35	19.37	13244
6/29/2016	11:26 AM	19.32	19.35	19.31	19.34	27866
6/29/2016	11:27 AM	19.32	19.33	19.29	19.31	40708
6/29/2016	11:28 AM	19.31	19.32	19.3001	19.31	5374
6/29/2016	11:29 AM	19.3	19.31	19.3	19.31	14821
6/29/2016	11:30 AM	19.28	19.3	19.27	19.3	64599
6/29/2016	11:31 AM	19.2797	19.2899	19.2604	19.278	42957
6/29/2016	11:32 AM	19.27	19.28	19.26	19.27	16000
6/29/2016	11:33 AM	19.262	19.28	19.26	19.27	31779
6/29/2016	11:34 AM	19.27	19.28	19.26	19.27	13081
6/29/2016	11:35 AM	19.25	19.26	19.243	19.26	44782
6/29/2016	11:36 AM	19.27	19.27	19.241	19.241	11791
6/29/2016	11:37 AM	19.28	19.28	19.263	19.27	19134
6/29/2016	11:38 AM	19.2966	19.2966	19.27	19.28	31856
6/29/2016	11:39 AM	19.29	19.3	19.29	19.2966	14951
6/29/2016	11:40 AM	19.3	19.3	19.285	19.285	8100
6/29/2016	11:41 AM	19.28	19.29	19.28	19.29	7042
6/29/2016	11:42 AM	19.261	19.28	19.2601	19.2799	7600
6/29/2016	11:43 AM	19.26	19.2699	19.26	19.2699	1580
6/29/2016	11:44 AM	19.2699	19.2699	19.255	19.26	3010
6/29/2016	11:45 AM	19.2799	19.28	19.27	19.27	10250
6/29/2016	11:46 AM	19.29	19.29	19.276	19.276	10200
6/29/2016	11:47 AM	19.2916	19.2916	19.28	19.287	9980
6/29/2016	11:48 AM	19.29	19.3	19.28	19.289	22538
6/29/2016	11:49 AM	19.29	19.2999	19.28	19.2999	9509
6/29/2016	11:50 AM	19.309	19.31	19.3	19.3	5850
6/29/2016	11:51 AM	19.28	19.3099	19.28	19.3099	13550
6/29/2016	11:52 AM	19.28	19.29	19.28	19.28	23100
6/29/2016	11:53 AM	19.27	19.29	19.27	19.2799	27764
6/29/2016	11:54 AM	19.24	19.26	19.2301	19.26	31741
6/29/2016	11:55 AM	19.25	19.26	19.241	19.2459	21244
6/29/2016	11:56 AM	19.22	19.25	19.22	19.25	21610
6/29/2016	11:57 AM	19.21	19.23	19.199	19.227	52763
6/29/2016	11:58 AM	19.201	19.21	19.1834	19.21	28425
6/29/2016	11:59 AM	19.2134	19.2174	19.19	19.2031	69153
6/29/2016	12:00 PM	19.21	19.2199	19.1901	19.21	37560
6/29/2016	12:01 PM	19.205	19.2066	19.1999	19.2066	16300
6/29/2016	12:02 PM	19.22	19.22	19.2	19.2	31558
6/29/2016	12:03 PM	19.22	19.22	19.21	19.217	2200
6/29/2016	12:04 PM	19.21	19.22	19.2063	19.22	9921
6/29/2016	12:05 PM	19.23	19.23	19.21	19.22	13104
6/29/2016	12:06 PM	19.2069	19.23	19.2	19.23	22379
6/29/2016	12:07 PM	19.2	19.21	19.2	19.2	8500
6/29/2016	12:08 PM	19.19	19.2	19.18	19.2	80067
6/29/2016	12:09 PM	19.1801	19.2	19.18	19.19	38141
6/29/2016	12:10 PM	19.1734	19.18	19.17	19.18	7698
6/29/2016	12:11 PM	19.18	19.185	19.1701	19.1764	3498
6/29/2016	12:12 PM	19.16	19.19	19.15	19.18	26396
6/29/2016	12:13 PM	19.1671	19.17	19.15	19.16	5000
6/29/2016	12:14 PM	19.1664	19.18	19.16	19.17	8703
6/29/2016	12:15 PM	19.15	19.16	19.15	19.16	6045
6/29/2016	12:16 PM	19.16	19.1699	19.15	19.1599	48797
6/29/2016	12:17 PM	19.16	19.16	19.15	19.16	71132
6/29/2016	12:18 PM	19.15	19.16	19.1486	19.1534	17793
6/29/2016	12:19 PM	19.14	19.1499	19.1301	19.1499	20601
6/29/2016	12:20 PM	19.13	19.16	19.122	19.14	24257
6/29/2016	12:21 PM	19.11	19.13	19.1	19.13	43614
6/29/2016	12:22 PM	19.12	19.135	19.11	19.11	17692
6/29/2016	12:23 PM	19.1241	19.13	19.12	19.125	5700
6/29/2016	12:24 PM	19.11	19.1201	19.106	19.1201	20020
6/29/2016	12:25 PM	19.115	19.12	19.1	19.11	8700
6/29/2016	12:26 PM	19.1083	19.1199	19.1083	19.1199	8362
6/29/2016	12:27 PM	19.11	19.12	19.11	19.11	7100
6/29/2016	12:28 PM	19.12	19.13	19.11	19.1199	10547
6/29/2016	12:29 PM	19.11	19.12	19.11	19.1168	7300
6/29/2016	12:30 PM	19.11	19.11	19.1	19.1083	8300
6/29/2016	12:31 PM	19.13	19.13	19.11	19.11	37124
6/29/2016	12:32 PM	19.155	19.155	19.13	19.1365	42776
6/29/2016	12:33 PM	19.1599	19.16	19.1501	19.155	25033
6/29/2016	12:34 PM	19.1734	19.18	19.16	19.17	14509
6/29/2016	12:35 PM	19.178	19.19	19.171	19.18	19240
6/29/2016	12:36 PM	19.17	19.18	19.17	19.17	5827
6/29/2016	12:37 PM	19.15	19.16	19.15	19.16	17127
6/29/2016	12:38 PM	19.14	19.144	19.13	19.144	14222
6/29/2016	12:39 PM	19.1385	19.1495	19.1385	19.14	6488
6/29/2016	12:40 PM	19.1266	19.13	19.12	19.12	7120
6/29/2016	12:41 PM	19.15	19.15	19.13	19.13	17450
6/29/2016	12:42 PM	19.15	19.15	19.1499	19.1499	2400
6/29/2016	12:43 PM	19.16	19.169	19.15	19.16	28110
6/29/2016	12:44 PM	19.1776	19.18	19.1599	19.16	21229
6/29/2016	12:45 PM	19.18	19.183	19.17	19.1735	24996
6/29/2016	12:46 PM	19.17	19.185	19.16	19.185	31181
6/29/2016	12:47 PM	19.1983	19.2	19.18	19.18	12300
6/29/2016	12:48 PM	19.216	19.216	19.2	19.2	29968
6/29/2016	12:49 PM	19.2	19.21	19.2	19.21	21185
6/29/2016	12:50 PM	19.209	19.22	19.1916	19.1916	32260
6/29/2016	12:51 PM	19.2	19.205	19.18	19.2	43164
6/29/2016	12:52 PM	19.2	19.205	19.1999	19.1999	3540
6/29/2016	12:53 PM	19.23	19.23	19.2	19.207	15558
6/29/2016	12:54 PM	19.23	19.23	19.22	19.23	16593
6/29/2016	12:55 PM	19.22	19.22	19.22	19.22	6705
6/29/2016	12:56 PM	19.2378	19.24	19.22	19.22	27714
6/29/2016	12:57 PM	19.21	19.2378	19.21	19.235	32984
6/29/2016	12:58 PM	19.21	19.21	19.206	19.21	5955
6/29/2016	12:59 PM	19.2	19.22	19.2	19.21	24339
6/29/2016	1:00 PM	19.2107	19.2107	19.1999	19.2	15003
6/29/2016	1:01 PM	19.2	19.21	19.2	19.21	16148
6/29/2016	1:02 PM	19.19	19.2	19.19	19.2	3975
6/29/2016	1:03 PM	19.18	19.205	19.18	19.19	40301
6/29/2016	1:04 PM	19.18	19.187	19.18	19.187	360
6/29/2016	1:05 PM	19.1935	19.2	19.19	19.19	9030
6/29/2016	1:06 PM	19.19	19.197	19.18	19.197	12529
6/29/2016	1:07 PM	19.21	19.21	19.1899	19.1899	42250
6/29/2016	1:08 PM	19.21	19.21	19.2064	19.21	6810
6/29/2016	1:09 PM	19.23	19.23	19.22	19.22	11049
6/29/2016	1:10 PM	19.25	19.26	19.24	19.24	14865
6/29/2016	1:11 PM	19.24	19.26	19.24	19.26	18750
6/29/2016	1:12 PM	19.26	19.26	19.239	19.239	7357
6/29/2016	1:13 PM	19.2564	19.2599	19.25	19.25	11550
6/29/2016	1:14 PM	19.26	19.27	19.26	19.26	30570
6/29/2016	1:15 PM	19.25	19.26	19.25	19.26	46559
6/29/2016	1:16 PM	19.25	19.25	19.2401	19.2432	11452
6/29/2016	1:17 PM	19.25	19.26	19.25	19.26	1498
6/29/2016	1:18 PM	19.22	19.2401	19.21	19.2401	50462
6/29/2016	1:19 PM	19.21	19.2399	19.2	19.222	12959
6/29/2016	1:20 PM	19.22	19.22	19.2	19.2063	18700
6/29/2016	1:21 PM	19.21	19.215	19.205	19.215	1800
6/29/2016	1:22 PM	19.19	19.21	19.19	19.21	9800
6/29/2016	1:23 PM	19.1789	19.2	19.1788	19.2	6760
6/29/2016	1:24 PM	19.1701	19.1871	19.161	19.1871	28394
6/29/2016	1:25 PM	19.178	19.178	19.17	19.17	2100
6/29/2016	1:26 PM	19.17	19.17	19.1601	19.17	8534
6/29/2016	1:27 PM	19.17	19.179	19.17	19.179	7701
6/29/2016	1:28 PM	19.1799	19.1836	19.172	19.18	5253
6/29/2016	1:29 PM	19.19	19.19	19.18	19.18	3442
6/29/2016	1:30 PM	19.18	19.19	19.18	19.19	1000
6/29/2016	1:31 PM	19.18	19.19	19.18	19.1899	4218
6/29/2016	1:32 PM	19.18	19.19	19.1793	19.1793	8600
6/29/2016	1:33 PM	19.17	19.19	19.17	19.175	1498
6/29/2016	1:34 PM	19.18	19.18	19.1758	19.1758	2200
6/29/2016	1:35 PM	19.19	19.2	19.19	19.2	7760
6/29/2016	1:36 PM	19.18	19.1959	19.18	19.187	2350
6/29/2016	1:37 PM	19.1664	19.17	19.1599	19.17	14500
6/29/2016	1:38 PM	19.18	19.185	19.161	19.161	5082
6/29/2016	1:39 PM	19.18	19.2	19.18	19.18	30124
6/29/2016	1:40 PM	19.178	19.1899	19.17	19.17	8800
6/29/2016	1:41 PM	19.17	19.18	19.17	19.1765	7900
6/29/2016	1:42 PM	19.17	19.175	19.16	19.17	35397
6/29/2016	1:43 PM	19.16	19.169	19.1571	19.16	3309
6/29/2016	1:44 PM	19.16	19.16	19.15	19.16	7100
6/29/2016	1:45 PM	19.1463	19.1764	19.145	19.17	10408
6/29/2016	1:46 PM	19.13	19.14	19.13	19.14	3077
6/29/2016	1:47 PM	19.1501	19.1501	19.1201	19.13	14448
6/29/2016	1:48 PM	19.16	19.1679	19.15	19.151	4563
6/29/2016	1:49 PM	19.14	19.15	19.14	19.15	800
6/29/2016	1:50 PM	19.17	19.17	19.14	19.14	9954
6/29/2016	1:51 PM	19.16	19.1691	19.16	19.1691	2677
6/29/2016	1:52 PM	19.18	19.1859	19.174	19.18	9698
6/29/2016	1:53 PM	19.16	19.1765	19.16	19.1765	1899
6/29/2016	1:54 PM	19.15	19.156	19.14	19.156	4650
6/29/2016	1:55 PM	19.15	19.1559	19.15	19.1559	1200
6/29/2016	1:56 PM	19.15	19.156	19.15	19.156	1600
6/29/2016	1:57 PM	19.14	19.15	19.13	19.15	5928
6/29/2016	1:58 PM	19.1401	19.1401	19.1399	19.1399	2100
6/29/2016	1:59 PM	19.14	19.14	19.14	19.14	100
6/29/2016	2:00 PM	19.14	19.14	19.13	19.14	4100
6/29/2016	2:01 PM	19.1301	19.1336	19.1301	19.1336	347
6/29/2016	2:02 PM	19.15	19.15	19.14	19.14	2367
6/29/2016	2:03 PM	19.13	19.14	19.13	19.14	4750
6/29/2016	2:04 PM	19.1185	19.13	19.11	19.13	7673
6/29/2016	2:05 PM	19.1	19.11	19.1	19.11	27394
6/29/2016	2:06 PM	19.107	19.11	19.1	19.1	9210
6/29/2016	2:07 PM	19.13	19.13	19.1091	19.1092	3147
6/29/2016	2:08 PM	19.12	19.12	19.1169	19.12	3100
6/29/2016	2:09 PM	19.11	19.12	19.1	19.12	9815
6/29/2016	2:10 PM	19.11	19.11	19.11	19.11	200
6/29/2016	2:11 PM	19.1365	19.1365	19.11	19.1101	34342
6/29/2016	2:12 PM	19.098	19.13	19.098	19.13	10895
6/29/2016	2:13 PM	19.09	19.11	19.09	19.1	9161
6/29/2016	2:14 PM	19.12	19.125	19.1	19.1	17413
6/29/2016	2:15 PM	19.11	19.1265	19.1	19.1265	30873
6/29/2016	2:16 PM	19.1	19.1001	19.0909	19.1	11490
6/29/2016	2:17 PM	19.11	19.11	19.1	19.1	8633
6/29/2016	2:18 PM	19.119	19.12	19.11	19.11	3100
6/29/2016	2:19 PM	19.13	19.13	19.1199	19.1199	7166
6/29/2016	2:20 PM	19.148	19.15	19.12	19.12	5384
6/29/2016	2:21 PM	19.11	19.14	19.11	19.14	11242
6/29/2016	2:22 PM	19.08	19.11	19.07	19.11	36079
6/29/2016	2:23 PM	19.0601	19.08	19.06	19.08	15923
6/29/2016	2:24 PM	19.0701	19.076	19.06	19.06	14194
6/29/2016	2:25 PM	19.06	19.07	19.06	19.07	8260
6/29/2016	2:26 PM	19.0401	19.065	19.0401	19.0599	11580
6/29/2016	2:27 PM	19.07	19.08	19.05	19.05	11683
6/29/2016	2:28 PM	19.09	19.09	19.068	19.0701	14165
6/29/2016	2:29 PM	19.09	19.0989	19.07	19.08	19590
6/29/2016	2:30 PM	19.068	19.09	19.068	19.09	5206
6/29/2016	2:31 PM	19.05	19.0665	19.05	19.06	11591
6/29/2016	2:32 PM	19.06	19.06	19.03	19.0463	26588
6/29/2016	2:33 PM	19.055	19.07	19.05	19.0536	28353
6/29/2016	2:34 PM	19.057	19.06	19.0401	19.05	67254
6/29/2016	2:35 PM	19.0699	19.0781	19.0592	19.0592	14096
6/29/2016	2:36 PM	19.07	19.08	19.0525	19.06	5771
6/29/2016	2:37 PM	19.07	19.07	19.0601	19.07	3069
6/29/2016	2:38 PM	19.06	19.08	19.056	19.08	17548
6/29/2016	2:39 PM	19.06	19.06	19.0501	19.06	8761
6/29/2016	2:40 PM	19.06	19.0601	19.05	19.06	27305
6/29/2016	2:41 PM	19.06	19.06	19.055	19.055	1840
6/29/2016	2:42 PM	19.05	19.0599	19.05	19.0569	3884
6/29/2016	2:43 PM	19.0499	19.05	19.04	19.05	25420
6/29/2016	2:44 PM	19.03	19.049	19.02	19.049	25894
6/29/2016	2:45 PM	19.04	19.04	19.02	19.027	6847
6/29/2016	2:46 PM	19.05	19.05	19.039	19.039	25426
6/29/2016	2:47 PM	19.0258	19.055	19.02	19.055	60846
6/29/2016	2:48 PM	19.02	19.0299	19.01	19.0299	11422
6/29/2016	2:49 PM	19.065	19.07	19	19.01	108172
6/29/2016	2:50 PM	19.089	19.09	19.06	19.06	11350
6/29/2016	2:51 PM	19.07	19.08	19.06	19.08	8025
6/29/2016	2:52 PM	19.0699	19.08	19.0699	19.07	12195
6/29/2016	2:53 PM	19.11	19.11	19.07	19.07	52361
6/29/2016	2:54 PM	19.11	19.13	19.11	19.118	4718
6/29/2016	2:55 PM	19.107	19.13	19.0983	19.12	23513
6/29/2016	2:56 PM	19.08	19.1	19.08	19.1	7405
6/29/2016	2:57 PM	19.08	19.08	19.07	19.07	9535
6/29/2016	2:58 PM	19.06	19.099	19.06	19.08	11700
6/29/2016	2:59 PM	19.05	19.0607	19.04	19.0607	8400
6/29/2016	3:00 PM	19.0339	19.05	19.0339	19.05	6600
6/29/2016	3:01 PM	19.0411	19.0564	19.04	19.05	1752
6/29/2016	3:02 PM	19.03	19.041	19.03	19.041	25700
6/29/2016	3:03 PM	19.0065	19.025	19.0065	19.02	51321
6/29/2016	3:04 PM	19.03	19.03	19.0041	19.01	13857
6/29/2016	3:05 PM	19.005	19.0301	19	19.0301	7999
6/29/2016	3:06 PM	19.01	19.03	19	19.01	21800
6/29/2016	3:07 PM	19.03	19.03	19.01	19.01	40121
6/29/2016	3:08 PM	19.01	19.027	19.01	19.027	25400
6/29/2016	3:09 PM	19.01	19.02	19.01	19.01	9600
6/29/2016	3:10 PM	19.0101	19.02	19.0064	19.0065	12180
6/29/2016	3:11 PM	19.005	19.0107	19	19.01	40812
6/29/2016	3:12 PM	18.986	19	18.98	19	98564
6/29/2016	3:13 PM	18.99	18.9931	18.982	18.9826	3615
6/29/2016	3:14 PM	19.02	19.02	18.995	18.995	9194
6/29/2016	3:15 PM	19.03	19.03	19.0101	19.02	9146
6/29/2016	3:16 PM	19.01	19.02	19.01	19.02	21553
6/29/2016	3:17 PM	19.01	19.02	19.001	19.001	17433
6/29/2016	3:18 PM	19	19.0167	18.9999	19.0167	24869
6/29/2016	3:19 PM	19	19	18.9885	19	30979
6/29/2016	3:20 PM	19.0036	19.01	19	19	7022
6/29/2016	3:21 PM	19.0036	19.01	18.995	19.009	43546
6/29/2016	3:22 PM	19.03	19.03	19.0017	19.005	6975
6/29/2016	3:23 PM	19.059	19.059	19.03	19.03	23157
6/29/2016	3:24 PM	19.06	19.07	19.0501	19.06	31200
6/29/2016	3:25 PM	19.079	19.08	19.0555	19.06	15379
6/29/2016	3:26 PM	19.04	19.07	19.04	19.07	23717
6/29/2016	3:27 PM	19.0499	19.05	19.0393	19.04	23584
6/29/2016	3:28 PM	19.04	19.04	19.035	19.04	2200
6/29/2016	3:29 PM	19.03	19.04	19.03	19.04	5100
6/29/2016	3:30 PM	19.02	19.03	19.02	19.03	15120
6/29/2016	3:31 PM	19.02	19.0364	19.02	19.02	12803
6/29/2016	3:32 PM	19.04	19.05	19.0136	19.02	18630
6/29/2016	3:33 PM	19.07	19.08	19.05	19.05	50876
6/29/2016	3:34 PM	19.07	19.08	19.0599	19.065	18354
6/29/2016	3:35 PM	19.03	19.071	19.03	19.071	24516
6/29/2016	3:36 PM	19.0392	19.04	19.0199	19.0235	41298
6/29/2016	3:37 PM	19.02	19.05	19.02	19.04	6660
6/29/2016	3:38 PM	19.0465	19.0599	19.03	19.03	25057
6/29/2016	3:39 PM	19.08	19.08	19.0436	19.0436	19734
6/29/2016	3:40 PM	19.09	19.09	19.0759	19.08	155515
6/29/2016	3:41 PM	19.08	19.09	19.07	19.09	39888
6/29/2016	3:42 PM	19.1	19.1089	19.08	19.08	29023
6/29/2016	3:43 PM	19.105	19.12	19.0901	19.11	18977
6/29/2016	3:44 PM	19.13	19.14	19.12	19.125	20492
6/29/2016	3:45 PM	19.12	19.13	19.1	19.13	35974
6/29/2016	3:46 PM	19.1101	19.13	19.1101	19.12	19203
6/29/2016	3:47 PM	19.08	19.11	19.07	19.11	21001
6/29/2016	3:48 PM	19.08	19.1	19.07	19.085	26221
6/29/2016	3:49 PM	19.09	19.09	19.07	19.07	9917
6/29/2016	3:50 PM	19.08	19.0901	19.08	19.09	21622
6/29/2016	3:51 PM	19.09	19.09	19.07	19.08	23635
6/29/2016	3:52 PM	19.11	19.12	19.09	19.09	96631
6/29/2016	3:53 PM	19.14	19.14	19.1101	19.12	102876
6/29/2016	3:54 PM	19.165	19.17	19.139	19.14	78143
6/29/2016	3:55 PM	19.14	19.165	19.13	19.16	56028
6/29/2016	3:56 PM	19.14	19.15	19.1302	19.15	27281
6/29/2016	3:57 PM	19.1308	19.16	19.13	19.1301	87928
6/29/2016	3:58 PM	19.12	19.15	19.11	19.15	57892
6/29/2016	3:59 PM	19.1	19.1262	19.0958	19.12	19811
6/29/2016	4:00 PM	19.11	19.13	19.09	19.098	94104
6/30/2016	9:31 AM	18.99	19	18.935	19	24307
6/30/2016	9:32 AM	18.986	19	18.97	18.99	19000
6/30/2016	9:33 AM	19.04	19.05	18.99	18.99	56980
6/30/2016	9:34 AM	19.0164	19.06	19.0164	19.03	30034
6/30/2016	9:35 AM	18.99	19.0199	18.98	19.0199	41808
6/30/2016	9:36 AM	18.95	18.965	18.92	18.96	35617
6/30/2016	9:37 AM	19.04	19.04	18.96	18.96	25375
6/30/2016	9:38 AM	19.045	19.045	18.98	19.02	61479
6/30/2016	9:39 AM	19.028	19.04	19	19.03	39016
6/30/2016	9:40 AM	19.02	19.03	19	19.02	35487
6/30/2016	9:41 AM	19.0501	19.07	19.0099	19.01	31235
6/30/2016	9:42 AM	19.02	19.06	19.02	19.05	33371
6/30/2016	9:43 AM	19	19.02	18.98	19.01	80414
6/30/2016	9:44 AM	18.99	19	18.9601	19	67952
6/30/2016	9:45 AM	19.0199	19.03	18.98	18.98	101339
6/30/2016	9:46 AM	19.02	19.039	18.995	19.01	6400
6/30/2016	9:47 AM	19.03	19.03	19.0029	19.0029	11693
6/30/2016	9:48 AM	19.03	19.0411	19.01	19.03	42309
6/30/2016	9:49 AM	19.01	19.04	19.01	19.0394	36230
6/30/2016	9:50 AM	19.0162	19.023	18.98	19.02	30457
6/30/2016	9:51 AM	19.059	19.06	19.01	19.015	77179
6/30/2016	9:52 AM	19.1	19.11	19.06	19.06	71763
6/30/2016	9:53 AM	19.11	19.11	19.09	19.104	21489
6/30/2016	9:54 AM	19.086	19.12	19.08	19.11	12479
6/30/2016	9:55 AM	19.12	19.13	19.075	19.08	24907
6/30/2016	9:56 AM	19.1101	19.13	19.1085	19.13	26929
6/30/2016	9:57 AM	19.11	19.13	19.11	19.12	21384
6/30/2016	9:58 AM	19.13	19.13	19.106	19.1065	53029
6/30/2016	9:59 AM	19.15	19.17	19.1364	19.1364	35698
6/30/2016	10:00 AM	19.1366	19.17	19.13	19.1565	42017
6/30/2016	10:01 AM	19.1362	19.15	19.12	19.14	28331
6/30/2016	10:02 AM	19.12	19.13	19.091	19.13	8760
6/30/2016	10:03 AM	19.12	19.14	19.11	19.13	17518
6/30/2016	10:04 AM	19.11	19.12	19.1064	19.12	24749
6/30/2016	10:05 AM	19.15	19.15	19.1012	19.12	37530
6/30/2016	10:06 AM	19.18	19.18	19.14	19.15	101650
6/30/2016	10:07 AM	19.1599	19.2	19.1599	19.18	23170
6/30/2016	10:08 AM	19.1003	19.16	19.1003	19.15	28459
6/30/2016	10:09 AM	19.1	19.12	19.092	19.11	27486
6/30/2016	10:10 AM	19.0864	19.1	19.085	19.1	20500
6/30/2016	10:11 AM	19.06	19.1	19.05	19.089	18478
6/30/2016	10:12 AM	19.07	19.079	19.03	19.059	27714
6/30/2016	10:13 AM	19.08	19.1	19.06	19.06	13705
6/30/2016	10:14 AM	19.08	19.08	19.06	19.08	17800
6/30/2016	10:15 AM	19.06	19.08	19.05	19.08	14967
6/30/2016	10:16 AM	19.05	19.06	19.0364	19.06	22067
6/30/2016	10:17 AM	19.05	19.06	19.04	19.0595	16548
6/30/2016	10:18 AM	19.07	19.08	19.05	19.05	6718
6/30/2016	10:19 AM	19.07	19.08	19.06	19.08	18510
6/30/2016	10:20 AM	19.07	19.09	19.06	19.07	8170
6/30/2016	10:21 AM	19.04	19.07	19.04	19.07	15384
6/30/2016	10:22 AM	19.09	19.09	19.05	19.05	67238
6/30/2016	10:23 AM	19.09	19.106	19.08	19.1	11670
6/30/2016	10:24 AM	19.0899	19.1	19.06	19.09	21408
6/30/2016	10:25 AM	19.1	19.1101	19.09	19.09	15088
6/30/2016	10:26 AM	19.1161	19.13	19.11	19.11	8650
6/30/2016	10:27 AM	19.18	19.18	19.129	19.13	28951
6/30/2016	10:28 AM	19.18	19.19	19.16	19.18	16244
6/30/2016	10:29 AM	19.18	19.19	19.16	19.18	13011
6/30/2016	10:30 AM	19.16	19.19	19.15	19.18	21709
6/30/2016	10:31 AM	19.14	19.17	19.14	19.1637	11900
6/30/2016	10:32 AM	19.09	19.14	19.09	19.14	11882
6/30/2016	10:33 AM	19.1	19.1	19.08	19.09	5225
6/30/2016	10:34 AM	19.11	19.11	19.1	19.1	6600
6/30/2016	10:35 AM	19.0965	19.1	19.071	19.1	11418
6/30/2016	10:36 AM	19.08	19.09	19.07	19.087	8234
6/30/2016	10:37 AM	19.1	19.1	19.08	19.08	7900
6/30/2016	10:38 AM	19.051	19.098	19.051	19.095	2300
6/30/2016	10:39 AM	19.004	19.06	19	19.05	54271
6/30/2016	10:40 AM	19.02	19.02	18.99	19.0046	28003
6/30/2016	10:41 AM	19.063	19.063	19.03	19.03	20208
6/30/2016	10:42 AM	19.02	19.06	19.02	19.06	20836
6/30/2016	10:43 AM	19.0139	19.03	19.0139	19.03	11300
6/30/2016	10:44 AM	18.98	19.01	18.97	19.01	32243
6/30/2016	10:45 AM	19	19.01	18.97	18.98	23992
6/30/2016	10:46 AM	18.99	19.0065	18.99	19.0065	7150
6/30/2016	10:47 AM	18.9899	18.99	18.9799	18.99	10431
6/30/2016	10:48 AM	18.95	18.9799	18.9407	18.9799	54623
6/30/2016	10:49 AM	18.96	18.965	18.94	18.955	29034
6/30/2016	10:50 AM	18.95	18.96	18.95	18.96	1300
6/30/2016	10:51 AM	18.94	18.941	18.93	18.941	14776
6/30/2016	10:52 AM	18.9	18.935	18.89	18.935	68759
6/30/2016	10:53 AM	18.89	18.911	18.88	18.9	22784
6/30/2016	10:54 AM	18.93	18.94	18.9	18.9	34780
6/30/2016	10:55 AM	18.96	18.96	18.93	18.93	11111
6/30/2016	10:56 AM	18.95	18.95	18.93	18.95	2025
6/30/2016	10:57 AM	18.9236	18.93	18.92	18.93	6599
6/30/2016	10:58 AM	18.896	18.92	18.8948	18.92	15644
6/30/2016	10:59 AM	18.9	18.9	18.8867	18.899	13230
6/30/2016	11:00 AM	18.88	18.89	18.871	18.89	61343
6/30/2016	11:01 AM	18.9094	18.93	18.88	18.88	36220
6/30/2016	11:02 AM	18.9199	18.9399	18.91	18.91	24533
6/30/2016	11:03 AM	18.89	18.92	18.88	18.92	22654
6/30/2016	11:04 AM	18.9	18.91	18.9	18.9	3700
6/30/2016	11:05 AM	18.85	18.8999	18.84	18.893	22489
6/30/2016	11:06 AM	18.8337	18.85	18.83	18.85	12599
6/30/2016	11:07 AM	18.823	18.8399	18.81	18.832	68765
6/30/2016	11:08 AM	18.82	18.82	18.8	18.81	16743
6/30/2016	11:09 AM	18.8158	18.82	18.805	18.812	16109
6/30/2016	11:10 AM	18.762	18.8199	18.76	18.8136	84546
6/30/2016	11:11 AM	18.74	18.76	18.74	18.75	62533
6/30/2016	11:12 AM	18.7705	18.7705	18.74	18.74	23118
6/30/2016	11:13 AM	18.79	18.7964	18.7799	18.78	17053
6/30/2016	11:14 AM	18.7801	18.79	18.78	18.783	7459
6/30/2016	11:15 AM	18.79	18.7942	18.7754	18.78	37741
6/30/2016	11:16 AM	18.78	18.7828	18.7664	18.78	5967
6/30/2016	11:17 AM	18.8067	18.81	18.78	18.78	12600
6/30/2016	11:18 AM	18.82	18.83	18.8001	18.8093	69470
6/30/2016	11:19 AM	18.85	18.85	18.8257	18.83	10340
6/30/2016	11:20 AM	18.85	18.86	18.84	18.86	14100
6/30/2016	11:21 AM	18.85	18.87	18.85	18.86	11800
6/30/2016	11:22 AM	18.84	18.86	18.8272	18.86	20977
6/30/2016	11:23 AM	18.8501	18.8501	18.84	18.85	7979
6/30/2016	11:24 AM	18.8456	18.85	18.8336	18.85	1825
6/30/2016	11:25 AM	18.85	18.85	18.825	18.85	5450
6/30/2016	11:26 AM	18.8199	18.83	18.8199	18.8299	20200
6/30/2016	11:27 AM	18.8138	18.82	18.79	18.8101	12980
6/30/2016	11:28 AM	18.814	18.825	18.81	18.81	8350
6/30/2016	11:29 AM	18.76	18.8	18.76	18.8	13783
6/30/2016	11:30 AM	18.7632	18.7632	18.74	18.7537	14576
6/30/2016	11:31 AM	18.7	18.75	18.68	18.75	116263
6/30/2016	11:32 AM	18.73	18.73	18.6864	18.7	24165
6/30/2016	11:33 AM	18.73	18.73	18.715	18.7213	9813
6/30/2016	11:34 AM	18.7	18.7301	18.7	18.73	20542
6/30/2016	11:35 AM	18.71	18.72	18.7099	18.7099	14580
6/30/2016	11:36 AM	18.71	18.714	18.7057	18.71	12848
6/30/2016	11:37 AM	18.73	18.73	18.7	18.71	33997
6/30/2016	11:38 AM	18.75	18.76	18.73	18.73	7684
6/30/2016	11:39 AM	18.74	18.77	18.74	18.7435	19679
6/30/2016	11:40 AM	18.7599	18.76	18.74	18.749	2950
6/30/2016	11:41 AM	18.775	18.78	18.7499	18.759	9351
6/30/2016	11:42 AM	18.78	18.7865	18.7685	18.78	18362
6/30/2016	11:43 AM	18.7883	18.8	18.78	18.787	18600
6/30/2016	11:44 AM	18.7601	18.7737	18.751	18.7737	10000
6/30/2016	11:45 AM	18.809	18.809	18.77	18.77	14523
6/30/2016	11:46 AM	18.79	18.79	18.781	18.79	11621
6/30/2016	11:47 AM	18.786	18.8	18.786	18.79	2554
6/30/2016	11:48 AM	18.77	18.785	18.77	18.785	3250
6/30/2016	11:49 AM	18.774	18.774	18.77	18.77	2073
6/30/2016	11:50 AM	18.7735	18.79	18.77	18.78	11000
6/30/2016	11:51 AM	18.78	18.78	18.77	18.77	5100
6/30/2016	11:52 AM	18.8	18.8	18.7836	18.7836	7800
6/30/2016	11:53 AM	18.796	18.81	18.796	18.81	24428
6/30/2016	11:54 AM	18.79	18.81	18.79	18.8	6849
6/30/2016	11:55 AM	18.77	18.8	18.77	18.7936	13060
6/30/2016	11:56 AM	18.76	18.77	18.76	18.77	3747
6/30/2016	11:57 AM	18.7563	18.76	18.7563	18.76	5404
6/30/2016	11:58 AM	18.77	18.77	18.74	18.75	28535
6/30/2016	11:59 AM	18.77	18.78	18.77	18.78	2146
6/30/2016	12:00 PM	18.74	18.78	18.74	18.77	5632
6/30/2016	12:01 PM	18.7	18.735	18.7	18.73	79864
6/30/2016	12:02 PM	18.69	18.707	18.69	18.7	12224
6/30/2016	12:03 PM	18.71	18.72	18.69	18.7	38348
6/30/2016	12:04 PM	18.72	18.7272	18.68	18.71	38879
6/30/2016	12:05 PM	18.72	18.724	18.71	18.72	13395
6/30/2016	12:06 PM	18.74	18.75	18.7363	18.74	7134
6/30/2016	12:07 PM	18.75	18.75	18.7383	18.749	41659
6/30/2016	12:08 PM	18.7258	18.75	18.72	18.75	9820
6/30/2016	12:09 PM	18.74	18.74	18.72	18.72	3903
6/30/2016	12:10 PM	18.7599	18.77	18.7399	18.74	32040
6/30/2016	12:11 PM	18.71	18.75	18.7	18.75	34327
6/30/2016	12:12 PM	18.73	18.74	18.71	18.72	20692
6/30/2016	12:13 PM	18.75	18.75	18.7299	18.738	43677
6/30/2016	12:14 PM	18.73	18.742	18.73	18.74	2733
6/30/2016	12:15 PM	18.7	18.7294	18.7	18.7294	21977
6/30/2016	12:16 PM	18.6775	18.699	18.6685	18.69	43848
6/30/2016	12:17 PM	18.653	18.68	18.65	18.68	34577
6/30/2016	12:18 PM	18.62	18.66	18.62	18.6501	65377
6/30/2016	12:19 PM	18.64	18.6429	18.62	18.62	8842
6/30/2016	12:20 PM	18.63	18.64	18.63	18.6337	9075
6/30/2016	12:21 PM	18.61	18.6438	18.61	18.63	18936
6/30/2016	12:22 PM	18.63	18.63	18.61	18.61	6921
6/30/2016	12:23 PM	18.6194	18.6336	18.6193	18.63	3612
6/30/2016	12:24 PM	18.6101	18.62	18.6	18.6171	6348
6/30/2016	12:25 PM	18.58	18.61	18.58	18.61	29269
6/30/2016	12:26 PM	18.59	18.595	18.58	18.58	34467
6/30/2016	12:27 PM	18.5901	18.592	18.58	18.585	10782
6/30/2016	12:28 PM	18.595	18.608	18.59	18.5963	39395
6/30/2016	12:29 PM	18.574	18.59	18.56	18.59	43431
6/30/2016	12:30 PM	18.5801	18.59	18.5799	18.58	17944
6/30/2016	12:31 PM	18.582	18.585	18.5788	18.58	9426
6/30/2016	12:32 PM	18.5832	18.59	18.57	18.58	8653
6/30/2016	12:33 PM	18.58	18.59	18.58	18.589	30200
6/30/2016	12:34 PM	18.55	18.59	18.55	18.59	17170
6/30/2016	12:35 PM	18.58	18.58	18.5625	18.5667	22288
6/30/2016	12:36 PM	18.5899	18.59	18.57	18.58	45592
6/30/2016	12:37 PM	18.58	18.59	18.58	18.59	12876
6/30/2016	12:38 PM	18.59	18.59	18.58	18.5863	11264
6/30/2016	12:39 PM	18.61	18.61	18.586	18.59	21700
6/30/2016	12:40 PM	18.619	18.6381	18.6	18.6	53440
6/30/2016	12:41 PM	18.64	18.6445	18.61	18.61	46453
6/30/2016	12:42 PM	18.64	18.66	18.6365	18.65	68668
6/30/2016	12:43 PM	18.64	18.645	18.63	18.645	10014
6/30/2016	12:44 PM	18.6494	18.6494	18.63	18.63	20723
6/30/2016	12:45 PM	18.657	18.66	18.6479	18.65	14600
6/30/2016	12:46 PM	18.65	18.66	18.63	18.66	10130
6/30/2016	12:47 PM	18.631	18.65	18.63	18.64	19351
6/30/2016	12:48 PM	18.61	18.64	18.6	18.64	25169
6/30/2016	12:49 PM	18.63	18.6301	18.62	18.62	7470
6/30/2016	12:50 PM	18.6069	18.6299	18.6069	18.6299	6686
6/30/2016	12:51 PM	18.55	18.6	18.55	18.6	72389
6/30/2016	12:52 PM	18.5635	18.58	18.55	18.55	29082
6/30/2016	12:53 PM	18.5901	18.61	18.58	18.58	19019
6/30/2016	12:54 PM	18.6	18.61	18.59	18.5961	11509
6/30/2016	12:55 PM	18.59	18.6	18.5801	18.6	10433
6/30/2016	12:56 PM	18.57	18.59	18.57	18.58	12697
6/30/2016	12:57 PM	18.5763	18.585	18.5601	18.575	35264
6/30/2016	12:58 PM	18.59	18.6	18.58	18.58	4620
6/30/2016	12:59 PM	18.5799	18.58	18.57	18.58	24569
6/30/2016	1:00 PM	18.5764	18.5794	18.57	18.57	2600
6/30/2016	1:01 PM	18.57	18.5813	18.57	18.5799	7900
6/30/2016	1:02 PM	18.56	18.57	18.56	18.57	6384
6/30/2016	1:03 PM	18.58	18.58	18.55	18.56	5250
6/30/2016	1:04 PM	18.57	18.5784	18.5601	18.5762	4300
6/30/2016	1:05 PM	18.57	18.57	18.56	18.57	5750
6/30/2016	1:06 PM	18.59	18.59	18.57	18.57	4600
6/30/2016	1:07 PM	18.6089	18.61	18.6	18.6	13355
6/30/2016	1:08 PM	18.58	18.6	18.58	18.6	13067
6/30/2016	1:09 PM	18.57	18.5771	18.56	18.57	21227
6/30/2016	1:10 PM	18.59	18.599	18.58	18.58	13200
6/30/2016	1:11 PM	18.62	18.62	18.59	18.59	16419
6/30/2016	1:12 PM	18.62	18.63	18.6199	18.62	11350
6/30/2016	1:13 PM	18.63	18.63	18.6265	18.6265	4000
6/30/2016	1:14 PM	18.62	18.64	18.62	18.64	7350
6/30/2016	1:15 PM	18.62	18.63	18.605	18.62	47246
6/30/2016	1:16 PM	18.609	18.63	18.6	18.62	9012
6/30/2016	1:17 PM	18.6	18.6064	18.596	18.6	26519
6/30/2016	1:18 PM	18.61	18.6199	18.61	18.61	3672
6/30/2016	1:19 PM	18.6	18.619	18.6	18.61	18695
6/30/2016	1:20 PM	18.6201	18.63	18.6	18.6	23019
6/30/2016	1:21 PM	18.61	18.62	18.61	18.62	11050
6/30/2016	1:22 PM	18.61	18.62	18.61	18.62	1200
6/30/2016	1:23 PM	18.62	18.6299	18.61	18.62	14799
6/30/2016	1:24 PM	18.64	18.65	18.6211	18.6211	29164
6/30/2016	1:25 PM	18.64	18.65	18.64	18.6405	7036
6/30/2016	1:26 PM	18.64	18.65	18.64	18.64	11464
6/30/2016	1:27 PM	18.645	18.66	18.6434	18.6499	19750
6/30/2016	1:28 PM	18.6699	18.67	18.64	18.645	21000
6/30/2016	1:29 PM	18.67	18.69	18.67	18.67	5693
6/30/2016	1:30 PM	18.64	18.675	18.64	18.675	12970
6/30/2016	1:31 PM	18.65	18.65	18.63	18.6361	8196
6/30/2016	1:32 PM	18.65	18.6599	18.6489	18.65	18631
6/30/2016	1:33 PM	18.66	18.6664	18.65	18.65	16600
6/30/2016	1:34 PM	18.66	18.66	18.645	18.65	6457
6/30/2016	1:35 PM	18.65	18.66	18.65	18.66	5950
6/30/2016	1:36 PM	18.65	18.65	18.6482	18.65	1450
6/30/2016	1:37 PM	18.65	18.65	18.64	18.65	8975
6/30/2016	1:38 PM	18.63	18.64	18.63	18.64	4288
6/30/2016	1:39 PM	18.65	18.65	18.63	18.63	5844
6/30/2016	1:40 PM	18.64	18.64	18.64	18.64	400
6/30/2016	1:41 PM	18.63	18.64	18.6299	18.64	3400
6/30/2016	1:42 PM	18.63	18.635	18.6299	18.6331	6524
6/30/2016	1:43 PM	18.62	18.64	18.62	18.6363	9076
6/30/2016	1:44 PM	18.6167	18.6184	18.61	18.6101	13800
6/30/2016	1:45 PM	18.6	18.62	18.6	18.6129	23812
6/30/2016	1:46 PM	18.59	18.59	18.58	18.59	11522
6/30/2016	1:47 PM	18.6	18.6	18.59	18.59	7297
6/30/2016	1:48 PM	18.61	18.62	18.6099	18.6099	1600
6/30/2016	1:49 PM	18.62	18.62	18.61	18.61	2200
6/30/2016	1:50 PM	18.6175	18.6175	18.6001	18.61	7800
6/30/2016	1:51 PM	18.6	18.61	18.592	18.61	14700
6/30/2016	1:52 PM	18.6	18.61	18.5961	18.5961	7686
6/30/2016	1:53 PM	18.62	18.62	18.61	18.61	1261
6/30/2016	1:54 PM	18.61	18.61	18.6094	18.61	1400
6/30/2016	1:55 PM	18.6271	18.6271	18.61	18.61	15392
6/30/2016	1:56 PM	18.64	18.645	18.621	18.621	12117
6/30/2016	1:57 PM	18.64	18.6435	18.63	18.6435	14795
6/30/2016	1:58 PM	18.64	18.64	18.6399	18.64	3500
6/30/2016	1:59 PM	18.6172	18.625	18.61	18.62	34621
6/30/2016	2:00 PM	18.6075	18.625	18.6	18.62	28414
6/30/2016	2:01 PM	18.59	18.61	18.59	18.61	15783
6/30/2016	2:02 PM	18.5901	18.6	18.5901	18.6	18500
6/30/2016	2:03 PM	18.6	18.6	18.5867	18.59	14126
6/30/2016	2:04 PM	18.59	18.6	18.59	18.595	4439
6/30/2016	2:05 PM	18.5899	18.596	18.58	18.585	18860
6/30/2016	2:06 PM	18.6101	18.615	18.58	18.58	18915
6/30/2016	2:07 PM	18.59	18.615	18.59	18.615	5600
6/30/2016	2:08 PM	18.59	18.59	18.57	18.589	15781
6/30/2016	2:09 PM	18.57	18.6	18.57	18.5972	5283
6/30/2016	2:10 PM	18.5692	18.58	18.56	18.57	27193
6/30/2016	2:11 PM	18.565	18.57	18.55	18.5611	26707
6/30/2016	2:12 PM	18.54	18.565	18.54	18.565	25376
6/30/2016	2:13 PM	18.56	18.56	18.5499	18.5499	4798
6/30/2016	2:14 PM	18.5576	18.57	18.55	18.56	37800
6/30/2016	2:15 PM	18.56	18.5697	18.5501	18.56	5943
6/30/2016	2:16 PM	18.56	18.5657	18.55	18.5508	17131
6/30/2016	2:17 PM	18.5438	18.55	18.5438	18.55	5992
6/30/2016	2:18 PM	18.529	18.54	18.52	18.54	28950
6/30/2016	2:19 PM	18.52	18.5299	18.51	18.52	25490
6/30/2016	2:20 PM	18.5062	18.52	18.5	18.515	40838
6/30/2016	2:21 PM	18.505	18.51	18.49	18.505	56958
6/30/2016	2:22 PM	18.4837	18.505	18.4801	18.5007	18457
6/30/2016	2:23 PM	18.4872	18.49	18.4872	18.49	3678
6/30/2016	2:24 PM	18.5001	18.51	18.48	18.49	30717
6/30/2016	2:25 PM	18.5	18.509	18.5	18.509	4282
6/30/2016	2:26 PM	18.54	18.54	18.505	18.51	52008
6/30/2016	2:27 PM	18.536	18.55	18.5301	18.5361	40750
6/30/2016	2:28 PM	18.57	18.57	18.5399	18.5399	20964
6/30/2016	2:29 PM	18.57	18.58	18.5601	18.57	13189
6/30/2016	2:30 PM	18.5867	18.59	18.575	18.5762	34963
6/30/2016	2:31 PM	18.55	18.57	18.5471	18.57	6841
6/30/2016	2:32 PM	18.54	18.56	18.54	18.55	7789
6/30/2016	2:33 PM	18.54	18.5597	18.54	18.55	8600
6/30/2016	2:34 PM	18.55	18.555	18.5293	18.534	17401
6/30/2016	2:35 PM	18.59	18.59	18.53	18.5499	42513
6/30/2016	2:36 PM	18.5699	18.6	18.5671	18.6	3300
6/30/2016	2:37 PM	18.57	18.5772	18.57	18.57	3439
6/30/2016	2:38 PM	18.57	18.57	18.57	18.57	1452
6/30/2016	2:39 PM	18.592	18.5963	18.57	18.57	8850
6/30/2016	2:40 PM	18.57	18.59	18.57	18.59	14456
6/30/2016	2:41 PM	18.57	18.57	18.56	18.57	13446
6/30/2016	2:42 PM	18.55	18.5695	18.54	18.5695	16106
6/30/2016	2:43 PM	18.54	18.56	18.54	18.544	33035
6/30/2016	2:44 PM	18.56	18.56	18.531	18.535	17932
6/30/2016	2:45 PM	18.54	18.56	18.5201	18.56	41436
6/30/2016	2:46 PM	18.54	18.55	18.53	18.539	18116
6/30/2016	2:47 PM	18.54	18.5411	18.5316	18.54	5100
6/30/2016	2:48 PM	18.5369	18.54	18.51	18.54	7950
6/30/2016	2:49 PM	18.52	18.53	18.52	18.53	24383
6/30/2016	2:50 PM	18.51	18.5223	18.51	18.52	5475
6/30/2016	2:51 PM	18.5177	18.526	18.5177	18.5199	3735
6/30/2016	2:52 PM	18.52	18.53	18.518	18.518	1920
6/30/2016	2:53 PM	18.51	18.53	18.509	18.52	7660
6/30/2016	2:54 PM	18.51	18.52	18.5	18.51	4433
6/30/2016	2:55 PM	18.49	18.51	18.49	18.5	19793
6/30/2016	2:56 PM	18.478	18.5	18.4731	18.5	11217
6/30/2016	2:57 PM	18.49	18.49	18.47	18.48	38112
6/30/2016	2:58 PM	18.51	18.51	18.4888	18.4888	14300
6/30/2016	2:59 PM	18.5	18.5	18.48	18.5	15985
6/30/2016	3:00 PM	18.49	18.51	18.49	18.5	9644
6/30/2016	3:01 PM	18.4699	18.48	18.4699	18.48	10267
6/30/2016	3:02 PM	18.46	18.4679	18.4537	18.46	4888
6/30/2016	3:03 PM	18.47	18.47	18.46	18.46	30326
6/30/2016	3:04 PM	18.49	18.49	18.47	18.48	20207
6/30/2016	3:05 PM	18.49	18.51	18.49	18.5	16866
6/30/2016	3:06 PM	18.47	18.48	18.4637	18.48	20366
6/30/2016	3:07 PM	18.47	18.48	18.46	18.48	16991
6/30/2016	3:08 PM	18.47	18.48	18.47	18.47	6757
6/30/2016	3:09 PM	18.47	18.48	18.47	18.47	6115
6/30/2016	3:10 PM	18.4701	18.4701	18.47	18.47	1400
6/30/2016	3:11 PM	18.5195	18.52	18.475	18.48	21806
6/30/2016	3:12 PM	18.509	18.52	18.5062	18.5121	10993
6/30/2016	3:13 PM	18.485	18.505	18.48	18.5	2700
6/30/2016	3:14 PM	18.47	18.49	18.47	18.481	12282
6/30/2016	3:15 PM	18.5	18.5	18.47	18.48	8414
6/30/2016	3:16 PM	18.5296	18.53	18.497	18.5	20272
6/30/2016	3:17 PM	18.5499	18.55	18.529	18.529	34484
6/30/2016	3:18 PM	18.5563	18.57	18.549	18.55	43689
6/30/2016	3:19 PM	18.56	18.569	18.55	18.559	12425
6/30/2016	3:20 PM	18.54	18.5599	18.54	18.556	16652
6/30/2016	3:21 PM	18.55	18.55	18.5422	18.5422	7811
6/30/2016	3:22 PM	18.5455	18.57	18.54	18.55	30875
6/30/2016	3:23 PM	18.54	18.54	18.5393	18.54	1300
6/30/2016	3:24 PM	18.52	18.5499	18.52	18.54	14452
6/30/2016	3:25 PM	18.52	18.52	18.51	18.52	7000
6/30/2016	3:26 PM	18.46	18.52	18.45	18.5101	37519
6/30/2016	3:27 PM	18.44	18.46	18.43	18.46	45213
6/30/2016	3:28 PM	18.4468	18.453	18.4301	18.45	24763
6/30/2016	3:29 PM	18.46	18.46	18.44	18.45	14852
6/30/2016	3:30 PM	18.44	18.4599	18.44	18.456	29931
6/30/2016	3:31 PM	18.4772	18.48	18.4468	18.449	24225
6/30/2016	3:32 PM	18.46	18.475	18.46	18.47	73622
6/30/2016	3:33 PM	18.48	18.48	18.47	18.47	8249
6/30/2016	3:34 PM	18.45	18.49	18.44	18.49	24741
6/30/2016	3:35 PM	18.44	18.46	18.44	18.45	14827
6/30/2016	3:36 PM	18.48	18.48	18.43	18.44	32060
6/30/2016	3:37 PM	18.48	18.4901	18.48	18.49	21629
6/30/2016	3:38 PM	18.47	18.49	18.47	18.48	24150
6/30/2016	3:39 PM	18.49	18.49	18.4601	18.47	28544
6/30/2016	3:40 PM	18.48	18.49	18.46	18.49	15123
6/30/2016	3:41 PM	18.48	18.495	18.48	18.48	47939
6/30/2016	3:42 PM	18.4935	18.505	18.484	18.49	45723
6/30/2016	3:43 PM	18.4999	18.5001	18.48	18.4999	32569
6/30/2016	3:44 PM	18.52	18.52	18.4999	18.4999	24616
6/30/2016	3:45 PM	18.56	18.56	18.53	18.53	33722
6/30/2016	3:46 PM	18.58	18.585	18.56	18.56	61629
6/30/2016	3:47 PM	18.55	18.59	18.55	18.57	37122
6/30/2016	3:48 PM	18.56	18.57	18.54	18.55	13919
6/30/2016	3:49 PM	18.57	18.58	18.56	18.56	11700
6/30/2016	3:50 PM	18.58	18.585	18.56	18.57	49232
6/30/2016	3:51 PM	18.5501	18.575	18.55	18.57	30944
6/30/2016	3:52 PM	18.565	18.57	18.55	18.551	65169
6/30/2016	3:53 PM	18.541	18.575	18.54	18.5663	26894
6/30/2016	3:54 PM	18.54	18.5576	18.54	18.545	20690
6/30/2016	3:55 PM	18.5122	18.54	18.51	18.54	38918
6/30/2016	3:56 PM	18.52	18.535	18.51	18.51	57691
6/30/2016	3:57 PM	18.53	18.5499	18.52	18.525	65634
6/30/2016	3:58 PM	18.54	18.5465	18.53	18.53	45364
6/30/2016	3:59 PM	18.53	18.55	18.52	18.545	70052
6/30/2016	4:00 PM	18.46	18.53	18.42	18.525	132828
7/1/2016	9:31 AM	18.439	18.48	18.4302	18.4766	22118
7/1/2016	9:32 AM	18.4381	18.45	18.43	18.43	39022
7/1/2016	9:33 AM	18.45	18.4576	18.43	18.4392	30433
7/1/2016	9:34 AM	18.43	18.445	18.421	18.43	30199
7/1/2016	9:35 AM	18.389	18.43	18.389	18.4265	34462
7/1/2016	9:36 AM	18.3	18.381	18.3	18.38	91976
7/1/2016	9:37 AM	18.28	18.32	18.28	18.3	52736
7/1/2016	9:38 AM	18.2699	18.3	18.2601	18.2862	56880
7/1/2016	9:39 AM	18.2801	18.2801	18.26	18.265	36120
7/1/2016	9:40 AM	18.26	18.28	18.26	18.28	32211
7/1/2016	9:41 AM	18.25	18.27	18.25	18.26	19335
7/1/2016	9:42 AM	18.26	18.28	18.245	18.26	42949
7/1/2016	9:43 AM	18.23	18.2633	18.23	18.26	24500
7/1/2016	9:44 AM	18.205	18.246	18.2	18.2276	40432
7/1/2016	9:45 AM	18.2099	18.22	18.2066	18.2125	14548
7/1/2016	9:46 AM	18.2055	18.2157	18.2	18.21	45539
7/1/2016	9:47 AM	18.23	18.2399	18.2086	18.2086	47985
7/1/2016	9:48 AM	18.22	18.2397	18.22	18.23	21700
7/1/2016	9:49 AM	18.22	18.22	18.1938	18.21	25206
7/1/2016	9:50 AM	18.22	18.22	18.1964	18.2164	16485
7/1/2016	9:51 AM	18.1767	18.21	18.17	18.21	41795
7/1/2016	9:52 AM	18.1599	18.17	18.15	18.17	45901
7/1/2016	9:53 AM	18.1341	18.1661	18.12	18.1542	47547
7/1/2016	9:54 AM	18.1425	18.1499	18.131	18.1338	14849
7/1/2016	9:55 AM	18.16	18.169	18.15	18.15	8209
7/1/2016	9:56 AM	18.169	18.17	18.1501	18.1675	10779
7/1/2016	9:57 AM	18.17	18.18	18.161	18.161	16879
7/1/2016	9:58 AM	18.1699	18.17	18.15	18.167	23850
7/1/2016	9:59 AM	18.16	18.1663	18.1501	18.1663	8996
7/1/2016	10:00 AM	18.12	18.15	18.1	18.15	117412
7/1/2016	10:01 AM	18.09	18.1347	18.09	18.11	121387
7/1/2016	10:02 AM	18.1069	18.11	18.07	18.08	16024
7/1/2016	10:03 AM	18.1	18.1	18.09	18.1	25148
7/1/2016	10:04 AM	18.105	18.11	18.0957	18.1	9720
7/1/2016	10:05 AM	18.09	18.11	18.09	18.108	23029
7/1/2016	10:06 AM	18.07	18.1	18.061	18.09	23090
7/1/2016	10:07 AM	18.09	18.09	18.0799	18.08	28548
7/1/2016	10:08 AM	18.09	18.11	18.09	18.09	9938
7/1/2016	10:09 AM	18.09	18.1	18.09	18.0967	5123
7/1/2016	10:10 AM	18.104	18.12	18.09	18.095	39044
7/1/2016	10:11 AM	18.12	18.12	18.0999	18.1	11690
7/1/2016	10:12 AM	18.09	18.1155	18.09	18.1155	10415
7/1/2016	10:13 AM	18.0727	18.09	18.07	18.0899	12058
7/1/2016	10:14 AM	18.08	18.09	18.07	18.08	13600
7/1/2016	10:15 AM	18.08	18.08	18.07	18.0799	6100
7/1/2016	10:16 AM	18.08	18.09	18.0799	18.08	4900
7/1/2016	10:17 AM	18.06	18.085	18.06	18.08	20301
7/1/2016	10:18 AM	18.04	18.06	18.04	18.05	21650
7/1/2016	10:19 AM	18.05	18.06	18.03	18.05	20763
7/1/2016	10:20 AM	18.023	18.0599	18.023	18.05	13150
7/1/2016	10:21 AM	18	18.0205	18	18.02	47665
7/1/2016	10:22 AM	18.0199	18.02	18.005	18.005	8800
7/1/2016	10:23 AM	18.0125	18.03	18.01	18.019	27966
7/1/2016	10:24 AM	18.03	18.03	18.02	18.02	5600
7/1/2016	10:25 AM	18.0301	18.0465	18.025	18.031	7660
7/1/2016	10:26 AM	18.0498	18.05	18.0389	18.0389	25457
7/1/2016	10:27 AM	18.03	18.04	18.01	18.04	20399
7/1/2016	10:28 AM	18.0237	18.039	18.0201	18.0201	10163
7/1/2016	10:29 AM	18.03	18.04	18.0299	18.03	6600
7/1/2016	10:30 AM	18.03	18.04	18.03	18.03	8123
7/1/2016	10:31 AM	18.02	18.04	18.01	18.03	10653
7/1/2016	10:32 AM	18.0475	18.0475	18.01	18.0144	23048
7/1/2016	10:33 AM	18.05	18.05	18.0327	18.0482	38542
7/1/2016	10:34 AM	18.05	18.06	18.05	18.0591	23426
7/1/2016	10:35 AM	18.06	18.06	18.0499	18.05	59520
7/1/2016	10:36 AM	18.03	18.06	18.03	18.0556	29365
7/1/2016	10:37 AM	18.03	18.05	18.03	18.03	13226
7/1/2016	10:38 AM	18.01	18.02	18	18.02	73879
7/1/2016	10:39 AM	18.03	18.03	18.01	18.01	34883
7/1/2016	10:40 AM	18.02	18.02	18.01	18.02	3219
7/1/2016	10:41 AM	17.99	18.03	17.98	18.03	106909
7/1/2016	10:42 AM	18.01	18.01	17.9728	18	29654
7/1/2016	10:43 AM	18	18.02	18	18.015	8013
7/1/2016	10:44 AM	18.0193	18.0272	18.01	18.01	9690
7/1/2016	10:45 AM	17.9701	18.0199	17.9701	18.015	34464
7/1/2016	10:46 AM	17.97	17.989	17.97	17.9799	3929
7/1/2016	10:47 AM	17.98	17.98	17.9601	17.9669	2621
7/1/2016	10:48 AM	17.9847	17.9847	17.9701	17.98	4450
7/1/2016	10:49 AM	17.9935	17.9999	17.9873	17.99	22031
7/1/2016	10:50 AM	18	18	17.98	17.98	3356
7/1/2016	10:51 AM	17.99	18	17.99	18	30485
7/1/2016	10:52 AM	17.98	17.99	17.98	17.99	18119
7/1/2016	10:53 AM	17.9801	17.99	17.98	17.98	3500
7/1/2016	10:54 AM	17.995	18	17.98	17.986	3400
7/1/2016	10:55 AM	17.9799	17.99	17.97	17.99	12203
7/1/2016	10:56 AM	17.9772	17.98	17.97	17.98	700
7/1/2016	10:57 AM	17.9899	17.9899	17.97	17.98	4607
7/1/2016	10:58 AM	17.99	17.9969	17.98	17.9851	41610
7/1/2016	10:59 AM	17.9628	17.99	17.9628	17.99	16681
7/1/2016	11:00 AM	17.9899	17.99	17.97	17.97	9037
7/1/2016	11:01 AM	18.0072	18.0072	17.985	17.985	11190
7/1/2016	11:02 AM	17.98	18	17.98	18	20499
7/1/2016	11:03 AM	17.985	17.99	17.9799	17.99	13700
7/1/2016	11:04 AM	17.9693	17.9799	17.96	17.97	9592
7/1/2016	11:05 AM	17.975	17.98	17.9699	17.9699	17000
7/1/2016	11:06 AM	17.95	17.979	17.95	17.97	16870
7/1/2016	11:07 AM	17.989	17.99	17.96	17.96	44488
7/1/2016	11:08 AM	17.9967	17.9967	17.975	17.98	23952
7/1/2016	11:09 AM	18	18	17.9873	17.99	22162
7/1/2016	11:10 AM	18.01	18.01	17.9999	17.9999	12089
7/1/2016	11:11 AM	18.02	18.02	18.01	18.01	3600
7/1/2016	11:12 AM	18.05	18.06	18.0274	18.0274	44464
7/1/2016	11:13 AM	18.03	18.06	18.03	18.0501	17236
7/1/2016	11:14 AM	18.04	18.04	18.02	18.03	23887
7/1/2016	11:15 AM	18.039	18.04	18.021	18.021	8387
7/1/2016	11:16 AM	18.03	18.0397	18.03	18.0397	7600
7/1/2016	11:17 AM	18.04	18.0497	18.02	18.0299	5115
7/1/2016	11:18 AM	18.04	18.05	18.0264	18.0307	4959
7/1/2016	11:19 AM	18.03	18.04	18.02	18.04	2850
7/1/2016	11:20 AM	18.0499	18.0564	18.025	18.025	14721
7/1/2016	11:21 AM	18.0296	18.044	18.0201	18.044	8518
7/1/2016	11:22 AM	18.03	18.03	18.02	18.03	21817
7/1/2016	11:23 AM	18.04	18.045	18.03	18.03	8632
7/1/2016	11:24 AM	18.07	18.07	18.05	18.05	17162
7/1/2016	11:25 AM	18.1	18.1	18.0627	18.07	39778
7/1/2016	11:26 AM	18.08	18.1	18.08	18.1	24905
7/1/2016	11:27 AM	18.1085	18.1085	18.07	18.08	33241
7/1/2016	11:28 AM	18.09	18.1	18.09	18.1	8300
7/1/2016	11:29 AM	18.07	18.09	18.07	18.09	6919
7/1/2016	11:30 AM	18.06	18.08	18.05	18.08	27807
7/1/2016	11:31 AM	18.0599	18.08	18.059	18.06	8894
7/1/2016	11:32 AM	18.0605	18.09	18.0605	18.07	7412
7/1/2016	11:33 AM	18.06	18.07	18.051	18.0603	21018
7/1/2016	11:34 AM	18.0801	18.085	18.06	18.06	50126
7/1/2016	11:35 AM	18.0799	18.085	18.07	18.08	40368
7/1/2016	11:36 AM	18.09	18.09	18.07	18.08	23494
7/1/2016	11:37 AM	18.09	18.1099	18.09	18.09	20858
7/1/2016	11:38 AM	18.09	18.099	18.08	18.0957	18279
7/1/2016	11:39 AM	18.0786	18.09	18.0786	18.08	86479
7/1/2016	11:40 AM	18.1	18.1	18.08	18.08	8275
7/1/2016	11:41 AM	18.0999	18.0999	18.0738	18.09	11770
7/1/2016	11:42 AM	18.11	18.115	18.0986	18.1	6000
7/1/2016	11:43 AM	18.126	18.13	18.11	18.12	32184
7/1/2016	11:44 AM	18.0999	18.13	18.09	18.13	12250
7/1/2016	11:45 AM	18.0999	18.1001	18.0938	18.1	11800
7/1/2016	11:46 AM	18.1	18.115	18.1	18.1	11557
7/1/2016	11:47 AM	18.13	18.13	18.097	18.1	11131
7/1/2016	11:48 AM	18.106	18.12	18.106	18.12	430
7/1/2016	11:49 AM	18.0973	18.11	18.0973	18.11	5825
7/1/2016	11:50 AM	18.07	18.0901	18.07	18.0901	27848
7/1/2016	11:51 AM	18.09	18.09	18.08	18.08	4635
7/1/2016	11:52 AM	18.061	18.09	18.06	18.0849	12450
7/1/2016	11:53 AM	18.0767	18.08	18.0671	18.0671	11600
7/1/2016	11:54 AM	18.071	18.075	18.07	18.075	1650
7/1/2016	11:55 AM	18.0799	18.08	18.07	18.07	11350
7/1/2016	11:56 AM	18.07	18.0799	18.07	18.075	1909
7/1/2016	11:57 AM	18.066	18.066	18.05	18.0601	18315
7/1/2016	11:58 AM	18.0532	18.06	18.05	18.06	6100
7/1/2016	11:59 AM	18.05	18.0501	18.044	18.05	23502
7/1/2016	12:00 PM	18.05	18.05	18.041	18.041	2600
7/1/2016	12:01 PM	18.05	18.055	18.0499	18.055	2762
7/1/2016	12:02 PM	18.03	18.0388	18.03	18.0388	3000
7/1/2016	12:03 PM	18.05	18.05	18.0401	18.0401	1500
7/1/2016	12:04 PM	18.06	18.07	18.06	18.06	4669
7/1/2016	12:05 PM	18.07	18.08	18.06	18.069	19758
7/1/2016	12:06 PM	18.07	18.07	18.05	18.06	39213
7/1/2016	12:07 PM	18.0662	18.0697	18.06	18.06	3488
7/1/2016	12:08 PM	18.06	18.0699	18.0599	18.0699	3450
7/1/2016	12:09 PM	18.06	18.06	18.05	18.0597	11962
7/1/2016	12:10 PM	18.08	18.089	18.07	18.07	14833
7/1/2016	12:11 PM	18.08	18.08	18.0763	18.0766	4157
7/1/2016	12:12 PM	18.085	18.09	18.0776	18.08	6100
7/1/2016	12:13 PM	18.08	18.09	18.08	18.09	1633
7/1/2016	12:14 PM	18.09	18.09	18.08	18.09	4656
7/1/2016	12:15 PM	18.07	18.1	18.07	18.1	2869
7/1/2016	12:16 PM	18.07	18.07	18.06	18.07	3700
7/1/2016	12:17 PM	18.06	18.07	18.05	18.07	4300
7/1/2016	12:18 PM	18.07	18.07	18.0549	18.0549	5700
7/1/2016	12:19 PM	18.07	18.07	18.07	18.07	2260
7/1/2016	12:20 PM	18.066	18.0762	18.066	18.07	20669
7/1/2016	12:21 PM	18.08	18.08	18.07	18.075	11812
7/1/2016	12:22 PM	18.09	18.1	18.09	18.09	5850
7/1/2016	12:23 PM	18.11	18.11	18.1	18.1	13976
7/1/2016	12:24 PM	18.12	18.13	18.1	18.11	36813
7/1/2016	12:25 PM	18.15	18.15	18.13	18.13	38304
7/1/2016	12:26 PM	18.16	18.16	18.144	18.15	11800
7/1/2016	12:27 PM	18.15	18.169	18.1454	18.16	17609
7/1/2016	12:28 PM	18.16	18.17	18.1479	18.15	24675
7/1/2016	12:29 PM	18.156	18.17	18.156	18.16	6009
7/1/2016	12:30 PM	18.15	18.15	18.13	18.14	16583
7/1/2016	12:31 PM	18.15	18.15	18.1421	18.15	9196
7/1/2016	12:32 PM	18.12	18.15	18.12	18.15	9799
7/1/2016	12:33 PM	18.13	18.14	18.12	18.12	4429
7/1/2016	12:34 PM	18.12	18.1363	18.12	18.121	7500
7/1/2016	12:35 PM	18.1267	18.1267	18.1176	18.12	8319
7/1/2016	12:36 PM	18.11	18.12	18.1001	18.12	9237
7/1/2016	12:37 PM	18.1	18.11	18.0999	18.11	13077
7/1/2016	12:38 PM	18.1	18.1	18.0981	18.1	900
7/1/2016	12:39 PM	18.105	18.105	18.0989	18.0989	4688
7/1/2016	12:40 PM	18.1199	18.12	18.1	18.1	20300
7/1/2016	12:41 PM	18.11	18.12	18.11	18.12	4212
7/1/2016	12:42 PM	18.09	18.12	18.09	18.115	10541
7/1/2016	12:43 PM	18.1	18.1079	18.09	18.09	3600
7/1/2016	12:44 PM	18.08	18.09	18.08	18.0827	20550
7/1/2016	12:45 PM	18.0701	18.08	18.07	18.07	4048
7/1/2016	12:46 PM	18.095	18.1	18.0701	18.08	5150
7/1/2016	12:47 PM	18.09	18.0934	18.09	18.0934	2900
7/1/2016	12:48 PM	18.1173	18.12	18.11	18.1167	3100
7/1/2016	12:49 PM	18.1	18.1099	18.1	18.1096	7150
7/1/2016	12:50 PM	18.1164	18.12	18.11	18.11	19400
7/1/2016	12:51 PM	18.1399	18.1399	18.12	18.12	8600
7/1/2016	12:52 PM	18.1379	18.159	18.13	18.13	16237
7/1/2016	12:53 PM	18.11	18.136	18.11	18.136	8992
7/1/2016	12:54 PM	18.11	18.11	18.11	18.11	2100
7/1/2016	12:55 PM	18.115	18.12	18.11	18.11	9775
7/1/2016	12:56 PM	18.12	18.12	18.11	18.11	1900
7/1/2016	12:57 PM	18.1101	18.1101	18.11	18.11	3234
7/1/2016	12:58 PM	18.1	18.111	18.1	18.111	8590
7/1/2016	12:59 PM	18.1	18.1	18.0925	18.1	11600
7/1/2016	1:00 PM	18.11	18.11	18.1	18.1	8687
7/1/2016	1:01 PM	18.1199	18.1199	18.11	18.115	5455
7/1/2016	1:02 PM	18.115	18.12	18.11	18.1194	15934
7/1/2016	1:03 PM	18.1001	18.11	18.1	18.11	7368
7/1/2016	1:04 PM	18.09	18.1	18.09	18.1	3864
7/1/2016	1:05 PM	18.09	18.095	18.09	18.09	6700
7/1/2016	1:06 PM	18.08	18.0861	18.0756	18.0861	4512
7/1/2016	1:07 PM	18.06	18.08	18.06	18.08	30286
7/1/2016	1:08 PM	18.06	18.07	18.05	18.06	10180
7/1/2016	1:09 PM	18.0671	18.08	18.055	18.055	4500
7/1/2016	1:10 PM	18.08	18.08	18.065	18.07	1400
7/1/2016	1:11 PM	18.06	18.07	18.06	18.07	600
7/1/2016	1:12 PM	18.0539	18.06	18.0539	18.06	3265
7/1/2016	1:13 PM	18.07	18.0701	18.06	18.06	1900
7/1/2016	1:14 PM	18.08	18.08	18.07	18.07	2600
7/1/2016	1:15 PM	18.09	18.095	18.09	18.09	2499
7/1/2016	1:16 PM	18.1	18.1	18.0999	18.0999	2300
7/1/2016	1:17 PM	18.1	18.1	18.0999	18.0999	3072
7/1/2016	1:18 PM	18.11	18.1175	18.1	18.11	10107
7/1/2016	1:19 PM	18.1	18.1063	18.1	18.1	3650
7/1/2016	1:20 PM	18.11	18.12	18.11	18.12	1000
7/1/2016	1:21 PM	18.14	18.14	18.1167	18.1186	18013
7/1/2016	1:22 PM	18.1393	18.1473	18.13	18.145	5411
7/1/2016	1:23 PM	18.125	18.1363	18.12	18.1363	3700
7/1/2016	1:24 PM	18.1459	18.1463	18.138	18.14	38200
7/1/2016	1:25 PM	18.15	18.1537	18.1437	18.15	18964
7/1/2016	1:26 PM	18.16	18.165	18.15	18.15	14555
7/1/2016	1:27 PM	18.18	18.189	18.17	18.17	11670
7/1/2016	1:28 PM	18.1699	18.17	18.1601	18.17	11200
7/1/2016	1:29 PM	18.1768	18.179	18.17	18.17	6950
7/1/2016	1:30 PM	18.2299	18.23	18.19	18.19	35715
7/1/2016	1:31 PM	18.23	18.23	18.2143	18.2299	10651
7/1/2016	1:32 PM	18.22	18.25	18.2125	18.24	66443
7/1/2016	1:33 PM	18.2	18.215	18.2	18.21	20068
7/1/2016	1:34 PM	18.21	18.21	18.191	18.191	16900
7/1/2016	1:35 PM	18.18	18.2	18.18	18.2	2800
7/1/2016	1:36 PM	18.19	18.19	18.18	18.18	3100
7/1/2016	1:37 PM	18.2	18.2	18.18	18.1897	19294
7/1/2016	1:38 PM	18.2299	18.2299	18.2099	18.2099	49876
7/1/2016	1:39 PM	18.215	18.23	18.21	18.225	49824
7/1/2016	1:40 PM	18.22	18.22	18.21	18.22	3600
7/1/2016	1:41 PM	18.2098	18.21	18.2	18.21	6909
7/1/2016	1:42 PM	18.18	18.2	18.18	18.2	8920
7/1/2016	1:43 PM	18.18	18.18	18.1701	18.18	26324
7/1/2016	1:44 PM	18.17	18.185	18.17	18.18	6480
7/1/2016	1:45 PM	18.17	18.17	18.16	18.17	11900
7/1/2016	1:46 PM	18.18	18.19	18.17	18.17	1700
7/1/2016	1:47 PM	18.1966	18.2	18.18	18.18	18194
7/1/2016	1:48 PM	18.17	18.195	18.17	18.19	2380
7/1/2016	1:49 PM	18.16	18.16	18.1401	18.16	9806
7/1/2016	1:50 PM	18.1468	18.1593	18.1468	18.15	3100
7/1/2016	1:51 PM	18.15	18.155	18.1401	18.1401	31268
7/1/2016	1:52 PM	18.155	18.157	18.15	18.15	8100
7/1/2016	1:53 PM	18.16	18.1681	18.1591	18.1591	4800
7/1/2016	1:54 PM	18.1687	18.176	18.16	18.1664	18161
7/1/2016	1:55 PM	18.18	18.19	18.17	18.18	15020
7/1/2016	1:56 PM	18.17	18.17	18.17	18.17	4553
7/1/2016	1:57 PM	18.16	18.166	18.16	18.16	1750
7/1/2016	1:58 PM	18.18	18.18	18.17	18.17	6500
7/1/2016	1:59 PM	18.1935	18.1935	18.18	18.18	10246
7/1/2016	2:00 PM	18.18	18.19	18.18	18.19	2200
7/1/2016	2:01 PM	18.18	18.18	18.18	18.18	1800
7/1/2016	2:02 PM	18.21	18.21	18.1775	18.1775	18200
7/1/2016	2:03 PM	18.1799	18.205	18.17	18.205	6050
7/1/2016	2:04 PM	18.1799	18.1799	18.17	18.176	3471
7/1/2016	2:05 PM	18.16	18.1761	18.16	18.1761	2100
7/1/2016	2:06 PM	18.17	18.175	18.17	18.17	6300
7/1/2016	2:07 PM	18.17	18.18	18.1601	18.1799	2220
7/1/2016	2:08 PM	18.19	18.19	18.16	18.16	5220
7/1/2016	2:09 PM	18.17	18.1799	18.17	18.1701	3810
7/1/2016	2:10 PM	18.17	18.17	18.15	18.16	67710
7/1/2016	2:11 PM	18.16	18.1762	18.1575	18.1762	3979
7/1/2016	2:12 PM	18.16	18.16	18.1599	18.16	5054
7/1/2016	2:13 PM	18.18	18.19	18.15	18.16	21168
7/1/2016	2:14 PM	18.19	18.19	18.18	18.19	1600
7/1/2016	2:15 PM	18.19	18.19	18.18	18.19	10700
7/1/2016	2:16 PM	18.19	18.19	18.19	18.19	100
7/1/2016	2:17 PM	18.22	18.22	18.2	18.2	23070
7/1/2016	2:18 PM	18.21	18.2249	18.21	18.2249	5375
7/1/2016	2:19 PM	18.21	18.2199	18.21	18.21	1000
7/1/2016	2:20 PM	18.21	18.21	18.2096	18.2096	44270
7/1/2016	2:21 PM	18.2	18.21	18.19	18.21	25883
7/1/2016	2:22 PM	18.19	18.21	18.19	18.21	1800
7/1/2016	2:23 PM	18.2001	18.2001	18.19	18.1999	3300
7/1/2016	2:24 PM	18.2	18.205	18.2	18.2	3012
7/1/2016	2:25 PM	18.2	18.2	18.2	18.2	300
7/1/2016	2:26 PM	18.2236	18.2236	18.2	18.2	2340
7/1/2016	2:27 PM	18.23	18.23	18.22	18.23	7770
7/1/2016	2:28 PM	18.2	18.239	18.2	18.239	7900
7/1/2016	2:29 PM	18.19	18.2	18.18	18.2	37491
7/1/2016	2:30 PM	18.2	18.2	18.19	18.19	7330
7/1/2016	2:31 PM	18.2	18.21	18.198	18.21	2901
7/1/2016	2:32 PM	18.19	18.205	18.19	18.2	23932
7/1/2016	2:33 PM	18.19	18.195	18.18	18.195	3784
7/1/2016	2:34 PM	18.2175	18.2175	18.2	18.2	6500
7/1/2016	2:35 PM	18.23	18.2399	18.22	18.22	4901
7/1/2016	2:36 PM	18.21	18.23	18.21	18.23	8450
7/1/2016	2:37 PM	18.2	18.2169	18.2	18.21	4414
7/1/2016	2:38 PM	18.2388	18.2388	18.21	18.21	15833
7/1/2016	2:39 PM	18.23	18.2399	18.23	18.23	14915
7/1/2016	2:40 PM	18.22	18.23	18.22	18.23	1700
7/1/2016	2:41 PM	18.2285	18.23	18.22	18.23	8376
7/1/2016	2:42 PM	18.25	18.25	18.2225	18.2225	6865
7/1/2016	2:43 PM	18.27	18.27	18.25	18.25	12305
7/1/2016	2:44 PM	18.25	18.275	18.25	18.275	9160
7/1/2016	2:45 PM	18.26	18.27	18.255	18.255	40773
7/1/2016	2:46 PM	18.26	18.26	18.2499	18.26	18336
7/1/2016	2:47 PM	18.2599	18.27	18.2599	18.27	9395
7/1/2016	2:48 PM	18.26	18.27	18.25	18.25	16188
7/1/2016	2:49 PM	18.2599	18.2679	18.2599	18.26	4443
7/1/2016	2:50 PM	18.26	18.265	18.26	18.26	11673
7/1/2016	2:51 PM	18.24	18.25	18.2315	18.25	19855
7/1/2016	2:52 PM	18.2462	18.255	18.2462	18.2464	1600
7/1/2016	2:53 PM	18.25	18.25	18.24	18.24	10945
7/1/2016	2:54 PM	18.25	18.25	18.25	18.25	900
7/1/2016	2:55 PM	18.25	18.2567	18.25	18.25	910
7/1/2016	2:56 PM	18.26	18.26	18.26	18.26	600
7/1/2016	2:57 PM	18.22	18.26	18.22	18.26	33952
7/1/2016	2:58 PM	18.205	18.2265	18.205	18.2228	9150
7/1/2016	2:59 PM	18.201	18.2063	18.2	18.201	12924
7/1/2016	3:00 PM	18.1985	18.2	18.1985	18.2	4640
7/1/2016	3:01 PM	18.17	18.1836	18.16	18.1836	50778
7/1/2016	3:02 PM	18.15	18.1639	18.15	18.1639	9900
7/1/2016	3:03 PM	18.17	18.17	18.16	18.16	11921
7/1/2016	3:04 PM	18.16	18.17	18.16	18.16	6290
7/1/2016	3:05 PM	18.17	18.175	18.16	18.16	8278
7/1/2016	3:06 PM	18.14	18.17	18.13	18.17	12546
7/1/2016	3:07 PM	18.1001	18.1336	18.1	18.13	13997
7/1/2016	3:08 PM	18.09	18.102	18.081	18.102	33170
7/1/2016	3:09 PM	18.088	18.099	18.08	18.08	64896
7/1/2016	3:10 PM	18.1	18.11	18.0808	18.09	29330
7/1/2016	3:11 PM	18.105	18.105	18.09	18.1	13941
7/1/2016	3:12 PM	18.0937	18.1099	18.0937	18.1	7690
7/1/2016	3:13 PM	18.1061	18.1065	18.1	18.1	1690
7/1/2016	3:14 PM	18.1	18.1158	18.1	18.109	37725
7/1/2016	3:15 PM	18.1	18.1	18.0701	18.1	30437
7/1/2016	3:16 PM	18.1096	18.1096	18.09	18.1007	21295
7/1/2016	3:17 PM	18.08	18.1	18.08	18.1	6027
7/1/2016	3:18 PM	18.104	18.105	18.0838	18.0858	15571
7/1/2016	3:19 PM	18.1	18.11	18.1	18.11	14500
7/1/2016	3:20 PM	18.1	18.1001	18.09	18.1	2820
7/1/2016	3:21 PM	18.1	18.1	18.09	18.09	2075
7/1/2016	3:22 PM	18.101	18.11	18.1	18.1	13740
7/1/2016	3:23 PM	18.11	18.11	18.105	18.1079	8500
7/1/2016	3:24 PM	18.1101	18.125	18.1	18.1001	16011
7/1/2016	3:25 PM	18.14	18.15	18.115	18.115	25675
7/1/2016	3:26 PM	18.14	18.14	18.13	18.13	3000
7/1/2016	3:27 PM	18.11	18.13	18.11	18.13	9860
7/1/2016	3:28 PM	18.14	18.14	18.1108	18.1108	37657
7/1/2016	3:29 PM	18.1	18.13	18.1	18.13	3100
7/1/2016	3:30 PM	18.115	18.12	18.1	18.1	10927
7/1/2016	3:31 PM	18.11	18.1201	18.11	18.12	22327
7/1/2016	3:32 PM	18.1	18.11	18.09	18.11	22628
7/1/2016	3:33 PM	18.1001	18.1099	18.09	18.1	27149
7/1/2016	3:34 PM	18.125	18.125	18.11	18.11	8199
7/1/2016	3:35 PM	18.12	18.12	18.11	18.12	6589
7/1/2016	3:36 PM	18.11	18.14	18.11	18.135	9100
7/1/2016	3:37 PM	18.109	18.12	18.109	18.1112	19997
7/1/2016	3:38 PM	18.14	18.15	18.11	18.11	32667
7/1/2016	3:39 PM	18.16	18.16	18.1351	18.14	10925
7/1/2016	3:40 PM	18.18	18.2093	18.17	18.17	19379
7/1/2016	3:41 PM	18.17	18.1863	18.16	18.18	34596
7/1/2016	3:42 PM	18.16	18.18	18.16	18.17	9854
7/1/2016	3:43 PM	18.13	18.1599	18.13	18.1599	35656
7/1/2016	3:44 PM	18.13	18.14	18.13	18.1399	4900
7/1/2016	3:45 PM	18.15	18.15	18.13	18.13	5713
7/1/2016	3:46 PM	18.145	18.16	18.14	18.15	24094
7/1/2016	3:47 PM	18.14	18.16	18.1363	18.145	32823
7/1/2016	3:48 PM	18.14	18.1495	18.12	18.14	9296
7/1/2016	3:49 PM	18.15	18.155	18.14	18.14	11000
7/1/2016	3:50 PM	18.16	18.1699	18.15	18.155	11843
7/1/2016	3:51 PM	18.15	18.155	18.134	18.15	42194
7/1/2016	3:52 PM	18.1369	18.15	18.13	18.15	15240
7/1/2016	3:53 PM	18.13	18.14	18.12	18.135	23981
7/1/2016	3:54 PM	18.13	18.13	18.12	18.13	31147
7/1/2016	3:55 PM	18.13	18.13	18.12	18.13	36473
7/1/2016	3:56 PM	18.1	18.135	18.09	18.13	125755
7/1/2016	3:57 PM	18.1	18.115	18.095	18.1	77033
7/1/2016	3:58 PM	18.11	18.115	18.0901	18.1	47602
7/1/2016	3:59 PM	18.1107	18.12	18.1	18.11	72380
7/1/2016	4:00 PM	18.17	18.17	18.1	18.1199	118666
7/5/2016	9:31 AM	18.405	18.44	18.4	18.41	116405
7/5/2016	9:32 AM	18.39	18.41	18.39	18.41	188442
7/5/2016	9:33 AM	18.38	18.4	18.3701	18.39	31167
7/5/2016	9:34 AM	18.425	18.43	18.39	18.39	46232
7/5/2016	9:35 AM	18.46	18.46	18.42	18.42	130147
7/5/2016	9:36 AM	18.48	18.49	18.45	18.46	49513
7/5/2016	9:37 AM	18.48	18.5	18.476	18.48	56179
7/5/2016	9:38 AM	18.48	18.5	18.46	18.4762	72174
7/5/2016	9:39 AM	18.51	18.52	18.486	18.486	65439
7/5/2016	9:40 AM	18.51	18.53	18.495	18.527	63489
7/5/2016	9:41 AM	18.53	18.54	18.49	18.5067	77610
7/5/2016	9:42 AM	18.532	18.55	18.5201	18.53	62124
7/5/2016	9:43 AM	18.56	18.56	18.5201	18.53	62836
7/5/2016	9:44 AM	18.55	18.57	18.547	18.56	37477
7/5/2016	9:45 AM	18.55	18.56	18.5427	18.55	90165
7/5/2016	9:46 AM	18.62	18.64	18.551	18.559	132790
7/5/2016	9:47 AM	18.6122	18.63	18.6001	18.6223	97375
7/5/2016	9:48 AM	18.64	18.65	18.6155	18.6172	28759
7/5/2016	9:49 AM	18.6211	18.64	18.62	18.63	60147
7/5/2016	9:50 AM	18.63	18.63	18.6	18.62	49380
7/5/2016	9:51 AM	18.65	18.66	18.63	18.63	42272
7/5/2016	9:52 AM	18.6162	18.6539	18.6162	18.65	38807
7/5/2016	9:53 AM	18.62	18.62	18.605	18.62	35756
7/5/2016	9:54 AM	18.6199	18.63	18.615	18.62	56570
7/5/2016	9:55 AM	18.61	18.628	18.6	18.6161	68689
7/5/2016	9:56 AM	18.62	18.625	18.6	18.6101	38803
7/5/2016	9:57 AM	18.59	18.639	18.59	18.62	38599
7/5/2016	9:58 AM	18.57	18.6	18.56	18.59	61040
7/5/2016	9:59 AM	18.56	18.5657	18.5401	18.56	59288
7/5/2016	10:00 AM	18.5439	18.57	18.54	18.56	9000
7/5/2016	10:01 AM	18.5839	18.5839	18.55	18.55	23254
7/5/2016	10:02 AM	18.5699	18.58	18.555	18.58	24200
7/5/2016	10:03 AM	18.58	18.58	18.558	18.565	49692
7/5/2016	10:04 AM	18.5501	18.58	18.55	18.58	8413
7/5/2016	10:05 AM	18.56	18.57	18.55	18.55	23679
7/5/2016	10:06 AM	18.57	18.59	18.565	18.57	17028
7/5/2016	10:07 AM	18.59	18.59	18.56	18.56	11542
7/5/2016	10:08 AM	18.5827	18.6	18.58	18.6	35440
7/5/2016	10:09 AM	18.591	18.5999	18.565	18.584	41974
7/5/2016	10:10 AM	18.619	18.63	18.6	18.6	22432
7/5/2016	10:11 AM	18.68	18.68	18.615	18.62	82870
7/5/2016	10:12 AM	18.67	18.68	18.65	18.67	28719
7/5/2016	10:13 AM	18.64	18.67	18.63	18.67	46382
7/5/2016	10:14 AM	18.61	18.64	18.61	18.64	43789
7/5/2016	10:15 AM	18.58	18.61	18.56	18.61	22227
7/5/2016	10:16 AM	18.569	18.585	18.565	18.575	32289
7/5/2016	10:17 AM	18.59	18.59	18.55	18.57	50649
7/5/2016	10:18 AM	18.61	18.62	18.59	18.59	15150
7/5/2016	10:19 AM	18.59	18.61	18.5899	18.605	6714
7/5/2016	10:20 AM	18.6	18.61	18.59	18.5945	3601
7/5/2016	10:21 AM	18.59	18.62	18.59	18.61	14819
7/5/2016	10:22 AM	18.59	18.5945	18.57	18.58	14586
7/5/2016	10:23 AM	18.55	18.595	18.55	18.59	24893
7/5/2016	10:24 AM	18.515	18.5635	18.51	18.5501	64737
7/5/2016	10:25 AM	18.4993	18.5101	18.48	18.51	53158
7/5/2016	10:26 AM	18.52	18.52	18.5	18.5066	17548
7/5/2016	10:27 AM	18.56	18.56	18.52	18.5227	63462
7/5/2016	10:28 AM	18.56	18.6	18.56	18.57	17699
7/5/2016	10:29 AM	18.535	18.56	18.53	18.56	43830
7/5/2016	10:30 AM	18.52	18.53	18.51	18.53	22258
7/5/2016	10:31 AM	18.48	18.5299	18.47	18.521	57222
7/5/2016	10:32 AM	18.47	18.483	18.46	18.47	11300
7/5/2016	10:33 AM	18.51	18.51	18.471	18.471	30380
7/5/2016	10:34 AM	18.51	18.51	18.47	18.5	43359
7/5/2016	10:35 AM	18.4899	18.51	18.4899	18.51	3800
7/5/2016	10:36 AM	18.52	18.52	18.49	18.49	15357
7/5/2016	10:37 AM	18.53	18.53	18.4913	18.52	23292
7/5/2016	10:38 AM	18.53	18.53	18.5025	18.53	25429
7/5/2016	10:39 AM	18.5393	18.54	18.51	18.52	14181
7/5/2016	10:40 AM	18.5	18.53	18.4925	18.53	29246
7/5/2016	10:41 AM	18.48	18.5	18.45	18.5	47918
7/5/2016	10:42 AM	18.4701	18.485	18.47	18.48	33167
7/5/2016	10:43 AM	18.45	18.5	18.45	18.4701	11659
7/5/2016	10:44 AM	18.45	18.46	18.435	18.46	26212
7/5/2016	10:45 AM	18.51	18.51	18.46	18.46	10516
7/5/2016	10:46 AM	18.54	18.559	18.52	18.52	46263
7/5/2016	10:47 AM	18.54	18.5589	18.54	18.55	18850
7/5/2016	10:48 AM	18.54	18.559	18.53	18.54	10619
7/5/2016	10:49 AM	18.53	18.54	18.53	18.54	8500
7/5/2016	10:50 AM	18.56	18.57	18.54	18.54	87453
7/5/2016	10:51 AM	18.57	18.58	18.5649	18.57	5071
7/5/2016	10:52 AM	18.57	18.58	18.5644	18.575	52405
7/5/2016	10:53 AM	18.59	18.595	18.56	18.569	60567
7/5/2016	10:54 AM	18.6101	18.62	18.585	18.585	16383
7/5/2016	10:55 AM	18.61	18.6101	18.6	18.61	53628
7/5/2016	10:56 AM	18.6	18.6001	18.59	18.6001	2100
7/5/2016	10:57 AM	18.6	18.6	18.58	18.58	7100
7/5/2016	10:58 AM	18.59	18.595	18.58	18.59	9368
7/5/2016	10:59 AM	18.56	18.58	18.56	18.58	6000
7/5/2016	11:00 AM	18.58	18.59	18.58	18.58	4403
7/5/2016	11:01 AM	18.57	18.59	18.57	18.59	21464
7/5/2016	11:02 AM	18.59	18.6	18.564	18.57	11530
7/5/2016	11:03 AM	18.61	18.63	18.6	18.6	19261
7/5/2016	11:04 AM	18.6	18.62	18.59	18.6131	32808
7/5/2016	11:05 AM	18.61	18.61	18.58	18.59	34930
7/5/2016	11:06 AM	18.62	18.63	18.61	18.62	57872
7/5/2016	11:07 AM	18.63	18.639	18.6	18.61	22233
7/5/2016	11:08 AM	18.63	18.64	18.62	18.63	16665
7/5/2016	11:09 AM	18.6	18.6337	18.6	18.63	12777
7/5/2016	11:10 AM	18.59	18.61	18.58	18.61	73766
7/5/2016	11:11 AM	18.635	18.635	18.6	18.6	34614
7/5/2016	11:12 AM	18.635	18.64	18.62	18.63	28040
7/5/2016	11:13 AM	18.65	18.65	18.6334	18.634	26269
7/5/2016	11:14 AM	18.65	18.65	18.6327	18.65	16713
7/5/2016	11:15 AM	18.66	18.695	18.65	18.65	65083
7/5/2016	11:16 AM	18.56	18.655	18.54	18.65	94193
7/5/2016	11:17 AM	18.55	18.5699	18.55	18.5699	31629
7/5/2016	11:18 AM	18.51	18.555	18.49	18.5489	89391
7/5/2016	11:19 AM	18.52	18.5264	18.5051	18.51	6500
7/5/2016	11:20 AM	18.52	18.53	18.51	18.52	5800
7/5/2016	11:21 AM	18.535	18.55	18.51	18.52	17030
7/5/2016	11:22 AM	18.52	18.54	18.51	18.53	5354
7/5/2016	11:23 AM	18.5	18.53	18.5	18.53	28873
7/5/2016	11:24 AM	18.5299	18.5299	18.5	18.5	16762
7/5/2016	11:25 AM	18.51	18.54	18.51	18.53	20951
7/5/2016	11:26 AM	18.52	18.5234	18.5186	18.52	8759
7/5/2016	11:27 AM	18.52	18.53	18.52	18.53	2600
7/5/2016	11:28 AM	18.55	18.55	18.53	18.53	12863
7/5/2016	11:29 AM	18.55	18.56	18.54	18.54	3525
7/5/2016	11:30 AM	18.5693	18.5699	18.54	18.56	33838
7/5/2016	11:31 AM	18.56	18.58	18.56	18.57	23492
7/5/2016	11:32 AM	18.55	18.56	18.5445	18.56	8850
7/5/2016	11:33 AM	18.58	18.59	18.55	18.56	16607
7/5/2016	11:34 AM	18.57	18.58	18.565	18.57	10401
7/5/2016	11:35 AM	18.58	18.58	18.57	18.57	2000
7/5/2016	11:36 AM	18.579	18.59	18.57	18.57	3650
7/5/2016	11:37 AM	18.58	18.59	18.58	18.58	4612
7/5/2016	11:38 AM	18.58	18.59	18.575	18.575	3917
7/5/2016	11:39 AM	18.58	18.6	18.58	18.58	4228
7/5/2016	11:40 AM	18.57	18.58	18.5628	18.5799	4135
7/5/2016	11:41 AM	18.59	18.6	18.57	18.58	14886
7/5/2016	11:42 AM	18.59	18.59	18.59	18.59	18464
7/5/2016	11:43 AM	18.6	18.6	18.59	18.6	11790
7/5/2016	11:44 AM	18.6201	18.6201	18.61	18.61	9343
7/5/2016	11:45 AM	18.62	18.62	18.62	18.62	7599
7/5/2016	11:46 AM	18.639	18.6469	18.63	18.64	53036
7/5/2016	11:47 AM	18.619	18.63	18.611	18.63	15536
7/5/2016	11:48 AM	18.63	18.63	18.62	18.62	17801
7/5/2016	11:49 AM	18.635	18.64	18.62	18.6299	92148
7/5/2016	11:50 AM	18.63	18.635	18.62	18.635	53217
7/5/2016	11:51 AM	18.6567	18.66	18.63	18.63	27009
7/5/2016	11:52 AM	18.65	18.665	18.65	18.66	28143
7/5/2016	11:53 AM	18.6363	18.65	18.63	18.64	69124
7/5/2016	11:54 AM	18.636	18.64	18.636	18.64	10355
7/5/2016	11:55 AM	18.63	18.6396	18.623	18.6396	19895
7/5/2016	11:56 AM	18.655	18.6566	18.64	18.64	14826
7/5/2016	11:57 AM	18.67	18.67	18.651	18.651	13820
7/5/2016	11:58 AM	18.67	18.67	18.6666	18.67	7533
7/5/2016	11:59 AM	18.65	18.67	18.64	18.67	14778
7/5/2016	12:00 PM	18.64	18.65	18.64	18.6434	11800
7/5/2016	12:01 PM	18.62	18.65	18.62	18.636	12600
7/5/2016	12:02 PM	18.64	18.64	18.621	18.621	5855
7/5/2016	12:03 PM	18.625	18.63	18.6127	18.63	12563
7/5/2016	12:04 PM	18.64	18.64	18.63	18.63	2745
7/5/2016	12:05 PM	18.63	18.64	18.63	18.64	3800
7/5/2016	12:06 PM	18.64	18.64	18.62	18.62	10134
7/5/2016	12:07 PM	18.64	18.65	18.64	18.64	4018
7/5/2016	12:08 PM	18.62	18.63	18.62	18.63	6000
7/5/2016	12:09 PM	18.6	18.61	18.6	18.61	9692
7/5/2016	12:10 PM	18.6101	18.625	18.6	18.6027	23800
7/5/2016	12:11 PM	18.61	18.62	18.6062	18.62	7373
7/5/2016	12:12 PM	18.6	18.61	18.6	18.61	5960
7/5/2016	12:13 PM	18.6	18.6	18.6	18.6	1500
7/5/2016	12:14 PM	18.63	18.63	18.61	18.61	17656
7/5/2016	12:15 PM	18.64	18.64	18.62	18.63	32710
7/5/2016	12:16 PM	18.62	18.64	18.62	18.64	18000
7/5/2016	12:17 PM	18.61	18.62	18.61	18.62	4100
7/5/2016	12:18 PM	18.62	18.62	18.6062	18.61	7883
7/5/2016	12:19 PM	18.61	18.615	18.6	18.61	7353
7/5/2016	12:20 PM	18.6	18.6027	18.59	18.6	5362
7/5/2016	12:21 PM	18.6	18.6	18.581	18.59	8500
7/5/2016	12:22 PM	18.58	18.605	18.58	18.605	8000
7/5/2016	12:23 PM	18.57	18.58	18.57	18.57	4750
7/5/2016	12:24 PM	18.57	18.58	18.57	18.57	8641
7/5/2016	12:25 PM	18.57	18.575	18.56	18.57	6060
7/5/2016	12:26 PM	18.575	18.575	18.56	18.56	13411
7/5/2016	12:27 PM	18.57	18.58	18.5663	18.57	2950
7/5/2016	12:28 PM	18.55	18.57	18.55	18.5686	26877
7/5/2016	12:29 PM	18.54	18.54	18.53	18.54	18728
7/5/2016	12:30 PM	18.5275	18.54	18.5232	18.535	6342
7/5/2016	12:31 PM	18.55	18.55	18.53	18.53	2933
7/5/2016	12:32 PM	18.54	18.55	18.54	18.55	4390
7/5/2016	12:33 PM	18.55	18.55	18.54	18.54	8657
7/5/2016	12:34 PM	18.551	18.555	18.55	18.55	5020
7/5/2016	12:35 PM	18.55	18.56	18.55	18.56	19004
7/5/2016	12:36 PM	18.5673	18.5673	18.55	18.55	8119
7/5/2016	12:37 PM	18.5562	18.56	18.5442	18.56	7627
7/5/2016	12:38 PM	18.58	18.58	18.57	18.57	3316
7/5/2016	12:39 PM	18.5901	18.605	18.5843	18.59	17100
7/5/2016	12:40 PM	18.6	18.61	18.6	18.6	9755
7/5/2016	12:41 PM	18.5999	18.6	18.58	18.5901	6100
7/5/2016	12:42 PM	18.6063	18.61	18.59	18.59	2859
7/5/2016	12:43 PM	18.6	18.61	18.6	18.608	2247
7/5/2016	12:44 PM	18.6	18.6	18.6	18.6	3150
7/5/2016	12:45 PM	18.59	18.6	18.59	18.6	13050
7/5/2016	12:46 PM	18.59	18.59	18.58	18.59	10033
7/5/2016	12:47 PM	18.57	18.5889	18.561	18.5889	4592
7/5/2016	12:48 PM	18.57	18.58	18.56	18.58	10327
7/5/2016	12:49 PM	18.5699	18.5699	18.56	18.5681	2930
7/5/2016	12:50 PM	18.57	18.58	18.57	18.57	18956
7/5/2016	12:51 PM	18.61	18.615	18.58	18.58	3693
7/5/2016	12:52 PM	18.635	18.64	18.6165	18.62	25230
7/5/2016	12:53 PM	18.62	18.63	18.61	18.63	11600
7/5/2016	12:54 PM	18.62	18.6256	18.6101	18.6256	1900
7/5/2016	12:55 PM	18.62	18.63	18.62	18.62	2700
7/5/2016	12:56 PM	18.63	18.64	18.63	18.63	6000
7/5/2016	12:57 PM	18.62	18.64	18.62	18.6385	17309
7/5/2016	12:58 PM	18.62	18.6201	18.62	18.6201	1561
7/5/2016	12:59 PM	18.62	18.63	18.62	18.63	3402
7/5/2016	1:00 PM	18.61	18.6158	18.59	18.61	13262
7/5/2016	1:01 PM	18.61	18.61	18.604	18.6061	2800
7/5/2016	1:02 PM	18.62	18.63	18.62	18.62	8663
7/5/2016	1:03 PM	18.61	18.62	18.61	18.62	2500
7/5/2016	1:04 PM	18.61	18.62	18.61	18.62	14519
7/5/2016	1:05 PM	18.62	18.6201	18.61	18.61	13989
7/5/2016	1:06 PM	18.65	18.65	18.6254	18.6254	8799
7/5/2016	1:07 PM	18.6299	18.645	18.6201	18.64	6146
7/5/2016	1:08 PM	18.6069	18.63	18.6069	18.63	6271
7/5/2016	1:09 PM	18.59	18.6	18.59	18.6	2900
7/5/2016	1:10 PM	18.59	18.59	18.573	18.58	19700
7/5/2016	1:11 PM	18.58	18.59	18.58	18.59	2000
7/5/2016	1:12 PM	18.59	18.59	18.58	18.58	7000
7/5/2016	1:13 PM	18.6074	18.6074	18.59	18.59	2900
7/5/2016	1:14 PM	18.61	18.61	18.605	18.605	6506
7/5/2016	1:15 PM	18.62	18.6255	18.6165	18.62	2855
7/5/2016	1:16 PM	18.6394	18.6499	18.621	18.621	9249
7/5/2016	1:17 PM	18.63	18.63	18.63	18.63	6135
7/5/2016	1:18 PM	18.61	18.6106	18.6	18.61	9300
7/5/2016	1:19 PM	18.63	18.63	18.6	18.61	11999
7/5/2016	1:20 PM	18.6501	18.66	18.64	18.64	21900
7/5/2016	1:21 PM	18.65	18.6545	18.6401	18.65	23100
7/5/2016	1:22 PM	18.64	18.66	18.64	18.6501	5691
7/5/2016	1:23 PM	18.63	18.64	18.63	18.64	10775
7/5/2016	1:24 PM	18.6399	18.6399	18.62	18.6362	14195
7/5/2016	1:25 PM	18.62	18.645	18.615	18.64	12996
7/5/2016	1:26 PM	18.6299	18.6299	18.62	18.62	3000
7/5/2016	1:27 PM	18.65	18.65	18.623	18.623	4100
7/5/2016	1:28 PM	18.6249	18.65	18.6249	18.64	8200
7/5/2016	1:29 PM	18.64	18.64	18.63	18.63	4873
7/5/2016	1:30 PM	18.66	18.66	18.64	18.64	7479
7/5/2016	1:31 PM	18.65	18.67	18.65	18.66	3950
7/5/2016	1:32 PM	18.6549	18.67	18.65	18.6584	4756
7/5/2016	1:33 PM	18.663	18.6711	18.66	18.66	13728
7/5/2016	1:34 PM	18.6624	18.6624	18.65	18.66	2115
7/5/2016	1:35 PM	18.67	18.67	18.67	18.67	3800
7/5/2016	1:36 PM	18.68	18.69	18.67	18.67	21700
7/5/2016	1:37 PM	18.65	18.6761	18.65	18.67	3970
7/5/2016	1:38 PM	18.66	18.67	18.6551	18.6551	2900
7/5/2016	1:39 PM	18.7	18.7	18.66	18.66	30660
7/5/2016	1:40 PM	18.72	18.73	18.69	18.6999	33272
7/5/2016	1:41 PM	18.72	18.7211	18.719	18.72	36434
7/5/2016	1:42 PM	18.73	18.7386	18.72	18.72	25084
7/5/2016	1:43 PM	18.7297	18.75	18.7297	18.73	17625
7/5/2016	1:44 PM	18.74	18.75	18.73	18.73	35450
7/5/2016	1:45 PM	18.74	18.75	18.74	18.74	38455
7/5/2016	1:46 PM	18.7501	18.7799	18.74	18.74	8140
7/5/2016	1:47 PM	18.77	18.7799	18.76	18.76	5670
7/5/2016	1:48 PM	18.77	18.77	18.76	18.76	7200
7/5/2016	1:49 PM	18.74	18.77	18.735	18.77	19044
7/5/2016	1:50 PM	18.74	18.749	18.73	18.7301	18100
7/5/2016	1:51 PM	18.73	18.7484	18.73	18.7411	2260
7/5/2016	1:52 PM	18.74	18.74	18.73	18.7399	2990
7/5/2016	1:53 PM	18.74	18.75	18.74	18.74	6000
7/5/2016	1:54 PM	18.76	18.76	18.74	18.74	2388
7/5/2016	1:55 PM	18.76	18.769	18.7599	18.76	15336
7/5/2016	1:56 PM	18.73	18.76	18.73	18.76	5300
7/5/2016	1:57 PM	18.74	18.74	18.7382	18.7382	14410
7/5/2016	1:58 PM	18.75	18.755	18.745	18.75	12438
7/5/2016	1:59 PM	18.73	18.74	18.73	18.74	3092
7/5/2016	2:00 PM	18.72	18.725	18.7164	18.72	27720
7/5/2016	2:01 PM	18.73	18.7399	18.73	18.7399	11280
7/5/2016	2:02 PM	18.694	18.7184	18.694	18.7164	5300
7/5/2016	2:03 PM	18.7	18.7001	18.69	18.7001	2200
7/5/2016	2:04 PM	18.69	18.6945	18.68	18.6945	15168
7/5/2016	2:05 PM	18.6899	18.6899	18.661	18.68	3600
7/5/2016	2:06 PM	18.6879	18.689	18.68	18.689	5500
7/5/2016	2:07 PM	18.68	18.69	18.68	18.69	12500
7/5/2016	2:08 PM	18.67	18.68	18.67	18.68	6968
7/5/2016	2:09 PM	18.66	18.68	18.66	18.68	8400
7/5/2016	2:10 PM	18.6701	18.685	18.67	18.67	5930
7/5/2016	2:11 PM	18.65	18.67	18.64	18.67	34813
7/5/2016	2:12 PM	18.64	18.65	18.64	18.65	4262
7/5/2016	2:13 PM	18.6401	18.6497	18.63	18.64	12100
7/5/2016	2:14 PM	18.63	18.64	18.62	18.64	9558
7/5/2016	2:15 PM	18.63	18.64	18.6201	18.63	3142
7/5/2016	2:16 PM	18.61	18.6201	18.59	18.62	22600
7/5/2016	2:17 PM	18.6	18.61	18.59	18.61	8382
7/5/2016	2:18 PM	18.61	18.61	18.6	18.6	36114
7/5/2016	2:19 PM	18.61	18.62	18.61	18.62	13935
7/5/2016	2:20 PM	18.63	18.63	18.61	18.619	6700
7/5/2016	2:21 PM	18.62	18.62	18.61	18.62	439
7/5/2016	2:22 PM	18.6162	18.63	18.6162	18.62	6000
7/5/2016	2:23 PM	18.65	18.65	18.62	18.62	22122
7/5/2016	2:24 PM	18.64	18.645	18.64	18.64	3750
7/5/2016	2:25 PM	18.65	18.66	18.64	18.65	4100
7/5/2016	2:26 PM	18.679	18.6799	18.65	18.66	36968
7/5/2016	2:27 PM	18.68	18.68	18.66	18.67	46567
7/5/2016	2:28 PM	18.69	18.7	18.68	18.68	37870
7/5/2016	2:29 PM	18.7	18.705	18.68	18.69	3350
7/5/2016	2:30 PM	18.68	18.695	18.68	18.695	8100
7/5/2016	2:31 PM	18.69	18.7	18.69	18.69	3100
7/5/2016	2:32 PM	18.69	18.7	18.68	18.69	3600
7/5/2016	2:33 PM	18.67	18.69	18.67	18.69	39100
7/5/2016	2:34 PM	18.6757	18.6757	18.66	18.67	16889
7/5/2016	2:35 PM	18.6599	18.67	18.6599	18.67	15811
7/5/2016	2:36 PM	18.69	18.69	18.66	18.66	27156
7/5/2016	2:37 PM	18.69	18.7	18.69	18.69	4300
7/5/2016	2:38 PM	18.68	18.69	18.68	18.69	3501
7/5/2016	2:39 PM	18.67	18.6846	18.67	18.68	17042
7/5/2016	2:40 PM	18.69	18.69	18.67	18.67	5259
7/5/2016	2:41 PM	18.6864	18.69	18.68	18.69	9600
7/5/2016	2:42 PM	18.73	18.73	18.69	18.69	27371
7/5/2016	2:43 PM	18.71	18.725	18.71	18.72	7800
7/5/2016	2:44 PM	18.72	18.72	18.71	18.71	7366
7/5/2016	2:45 PM	18.7	18.7296	18.7	18.72	10400
7/5/2016	2:46 PM	18.71	18.71	18.69	18.7	8452
7/5/2016	2:47 PM	18.74	18.74	18.71	18.71	9173
7/5/2016	2:48 PM	18.7335	18.74	18.73	18.7393	1600
7/5/2016	2:49 PM	18.74	18.7599	18.736	18.74	11036
7/5/2016	2:50 PM	18.74	18.75	18.74	18.74	12595
7/5/2016	2:51 PM	18.7401	18.756	18.74	18.74	6003
7/5/2016	2:52 PM	18.775	18.775	18.75	18.75	37394
7/5/2016	2:53 PM	18.76	18.78	18.7562	18.78	28766
7/5/2016	2:54 PM	18.7075	18.75	18.7075	18.75	36277
7/5/2016	2:55 PM	18.72	18.7201	18.71	18.71	7135
7/5/2016	2:56 PM	18.71	18.73	18.71	18.73	15900
7/5/2016	2:57 PM	18.72	18.72	18.71	18.71	9926
7/5/2016	2:58 PM	18.6915	18.72	18.6915	18.71	3855
7/5/2016	2:59 PM	18.68	18.69	18.68	18.681	14344
7/5/2016	3:00 PM	18.68	18.69	18.6775	18.68	10862
7/5/2016	3:01 PM	18.7	18.71	18.69	18.69	23345
7/5/2016	3:02 PM	18.68	18.69	18.68	18.69	11489
7/5/2016	3:03 PM	18.67	18.68	18.67	18.67	6300
7/5/2016	3:04 PM	18.66	18.67	18.6525	18.67	11100
7/5/2016	3:05 PM	18.63	18.66	18.624	18.66	44938
7/5/2016	3:06 PM	18.65	18.65	18.625	18.625	12672
7/5/2016	3:07 PM	18.67	18.68	18.64	18.64	7581
7/5/2016	3:08 PM	18.65	18.67	18.65	18.67	9713
7/5/2016	3:09 PM	18.65	18.65	18.64	18.64	5158
7/5/2016	3:10 PM	18.66	18.661	18.65	18.65	5086
7/5/2016	3:11 PM	18.65	18.66	18.65	18.66	11644
7/5/2016	3:12 PM	18.64	18.66	18.64	18.65	13338
7/5/2016	3:13 PM	18.6525	18.66	18.64	18.64	10900
7/5/2016	3:14 PM	18.66	18.66	18.65	18.655	13660
7/5/2016	3:15 PM	18.68	18.68	18.64	18.65	28846
7/5/2016	3:16 PM	18.65	18.68	18.65	18.68	4612
7/5/2016	3:17 PM	18.6675	18.68	18.651	18.651	61322
7/5/2016	3:18 PM	18.67	18.67	18.6673	18.67	12662
7/5/2016	3:19 PM	18.63	18.66	18.62	18.66	25133
7/5/2016	3:20 PM	18.62	18.6201	18.611	18.62	27182
7/5/2016	3:21 PM	18.63	18.63	18.61	18.62	9199
7/5/2016	3:22 PM	18.64	18.64	18.62	18.62	31910
7/5/2016	3:23 PM	18.649	18.649	18.63	18.64	9063
7/5/2016	3:24 PM	18.63	18.65	18.63	18.65	12389
7/5/2016	3:25 PM	18.62	18.63	18.62	18.63	4879
7/5/2016	3:26 PM	18.6046	18.61	18.6	18.61	12062
7/5/2016	3:27 PM	18.6136	18.62	18.61	18.61	5900
7/5/2016	3:28 PM	18.62	18.62	18.61	18.615	3400
7/5/2016	3:29 PM	18.59	18.625	18.59	18.62	20110
7/5/2016	3:30 PM	18.61	18.61	18.59	18.6	14211
7/5/2016	3:31 PM	18.6	18.63	18.6	18.61	18933
7/5/2016	3:32 PM	18.57	18.61	18.56	18.61	49066
7/5/2016	3:33 PM	18.55	18.57	18.55	18.56	12117
7/5/2016	3:34 PM	18.53	18.55	18.53	18.55	18145
7/5/2016	3:35 PM	18.53	18.535	18.52	18.52	46018
7/5/2016	3:36 PM	18.53	18.53	18.51	18.52	37024
7/5/2016	3:37 PM	18.5101	18.535	18.5101	18.525	36677
7/5/2016	3:38 PM	18.529	18.535	18.52	18.52	27409
7/5/2016	3:39 PM	18.5125	18.52	18.51	18.52	16456
7/5/2016	3:40 PM	18.51	18.52	18.5	18.51	21600
7/5/2016	3:41 PM	18.509	18.52	18.5	18.51	29320
7/5/2016	3:42 PM	18.5	18.5099	18.5	18.5046	42418
7/5/2016	3:43 PM	18.49	18.4949	18.46	18.49	70433
7/5/2016	3:44 PM	18.47	18.495	18.461	18.49	16776
7/5/2016	3:45 PM	18.46	18.48	18.45	18.47	8265
7/5/2016	3:46 PM	18.42	18.46	18.42	18.45	45879
7/5/2016	3:47 PM	18.46	18.46	18.43	18.43	34841
7/5/2016	3:48 PM	18.44	18.47	18.44	18.4532	11587
7/5/2016	3:49 PM	18.4599	18.46	18.44	18.44	7914
7/5/2016	3:50 PM	18.43	18.46	18.43	18.45	20567
7/5/2016	3:51 PM	18.45	18.455	18.4301	18.4335	53846
7/5/2016	3:52 PM	18.465	18.469	18.45	18.459	19484
7/5/2016	3:53 PM	18.47	18.48	18.465	18.465	23373
7/5/2016	3:54 PM	18.47	18.48	18.46	18.479	36564
7/5/2016	3:55 PM	18.4799	18.4799	18.469	18.471	15067
7/5/2016	3:56 PM	18.491	18.5	18.47	18.475	67274
7/5/2016	3:57 PM	18.505	18.5062	18.49	18.495	39760
7/5/2016	3:58 PM	18.4999	18.505	18.49	18.5	43384
7/5/2016	3:59 PM	18.49	18.4999	18.49	18.49	44441
7/5/2016	4:00 PM	18.5	18.52	18.48	18.49	109688
7/6/2016	9:31 AM	18.79	18.81	18.746	18.7561	101922
7/6/2016	9:32 AM	18.68	18.79	18.6796	18.79	77581
7/6/2016	9:33 AM	18.7	18.73	18.68	18.68	55509
7/6/2016	9:34 AM	18.7399	18.75	18.7053	18.7053	17195
7/6/2016	9:35 AM	18.8392	18.84	18.7373	18.74	80684
7/6/2016	9:36 AM	18.87	18.89	18.84	18.84	204968
7/6/2016	9:37 AM	18.8591	18.88	18.85	18.86	28112
7/6/2016	9:38 AM	18.9	18.9285	18.855	18.86	101757
7/6/2016	9:39 AM	18.895	18.92	18.895	18.908	58343
7/6/2016	9:40 AM	18.8626	18.9038	18.8626	18.9	56068
7/6/2016	9:41 AM	18.88	18.92	18.88	18.89	154104
7/6/2016	9:42 AM	18.8673	18.912	18.86	18.879	47855
7/6/2016	9:43 AM	18.92	18.92	18.8601	18.8601	63431
7/6/2016	9:44 AM	18.89	18.92	18.86	18.92	131507
7/6/2016	9:45 AM	18.89	18.901	18.88	18.88	12813
7/6/2016	9:46 AM	18.916	18.92	18.88	18.9	18786
7/6/2016	9:47 AM	18.822	18.92	18.82	18.92	64670
7/6/2016	9:48 AM	18.84	18.84	18.82	18.83	40475
7/6/2016	9:49 AM	18.8301	18.85	18.83	18.8328	16275
7/6/2016	9:50 AM	18.8382	18.85	18.8	18.81	24650
7/6/2016	9:51 AM	18.791	18.84	18.791	18.84	58273
7/6/2016	9:52 AM	18.81	18.8224	18.79	18.8	44441
7/6/2016	9:53 AM	18.81	18.83	18.8038	18.82	5900
7/6/2016	9:54 AM	18.79	18.82	18.79	18.8	17791
7/6/2016	9:55 AM	18.75	18.78	18.72	18.78	48441
7/6/2016	9:56 AM	18.71	18.756	18.7	18.749	63446
7/6/2016	9:57 AM	18.69	18.7101	18.66	18.71	88175
7/6/2016	9:58 AM	18.68	18.72	18.68	18.69	36276
7/6/2016	9:59 AM	18.6835	18.688	18.6601	18.688	51220
7/6/2016	10:00 AM	18.65	18.6999	18.64	18.6802	72264
7/6/2016	10:01 AM	18.61	18.67	18.6	18.65	91621
7/6/2016	10:02 AM	18.5	18.6114	18.49	18.6	117975
7/6/2016	10:03 AM	18.529	18.53	18.492	18.5	28995
7/6/2016	10:04 AM	18.5299	18.54	18.52	18.5273	54188
7/6/2016	10:05 AM	18.5101	18.54	18.51	18.53	25705
7/6/2016	10:06 AM	18.5599	18.56	18.52	18.5245	53450
7/6/2016	10:07 AM	18.55	18.5729	18.5494	18.55	44643
7/6/2016	10:08 AM	18.57	18.6	18.5597	18.5597	54789
7/6/2016	10:09 AM	18.5699	18.57	18.53	18.56	18561
7/6/2016	10:10 AM	18.56	18.59	18.55	18.56	24573
7/6/2016	10:11 AM	18.56	18.57	18.531	18.54	21200
7/6/2016	10:12 AM	18.52	18.56	18.51	18.55	41721
7/6/2016	10:13 AM	18.53	18.54	18.52	18.52	25929
7/6/2016	10:14 AM	18.54	18.55	18.52	18.54	45225
7/6/2016	10:15 AM	18.51	18.5599	18.51	18.55	10398
7/6/2016	10:16 AM	18.51	18.53	18.51	18.51	41378
7/6/2016	10:17 AM	18.59	18.59	18.52	18.53	19734
7/6/2016	10:18 AM	18.64	18.64	18.57	18.5899	24520
7/6/2016	10:19 AM	18.65	18.676	18.64	18.64	51841
7/6/2016	10:20 AM	18.67	18.6773	18.645	18.65	28203
7/6/2016	10:21 AM	18.6563	18.66	18.637	18.6527	19354
7/6/2016	10:22 AM	18.65	18.67	18.64	18.66	18103
7/6/2016	10:23 AM	18.63	18.679	18.63	18.66	22650
7/6/2016	10:24 AM	18.6457	18.6457	18.63	18.63	17081
7/6/2016	10:25 AM	18.6489	18.67	18.64	18.66	3122
7/6/2016	10:26 AM	18.64	18.6501	18.63	18.6501	15699
7/6/2016	10:27 AM	18.61	18.6401	18.6	18.64	7840
7/6/2016	10:28 AM	18.63	18.63	18.605	18.605	39272
7/6/2016	10:29 AM	18.689	18.69	18.629	18.629	31416
7/6/2016	10:30 AM	18.73	18.73	18.685	18.6851	43995
7/6/2016	10:31 AM	18.79	18.8	18.73	18.73	75296
7/6/2016	10:32 AM	18.78	18.8	18.775	18.79	14220
7/6/2016	10:33 AM	18.77	18.79	18.76	18.78	57450
7/6/2016	10:34 AM	18.74	18.77	18.74	18.77	59900
7/6/2016	10:35 AM	18.76	18.76	18.75	18.75	8716
7/6/2016	10:36 AM	18.7761	18.7899	18.76	18.77	19850
7/6/2016	10:37 AM	18.75	18.78	18.74	18.77	23928
7/6/2016	10:38 AM	18.6999	18.7475	18.69	18.74	28526
7/6/2016	10:39 AM	18.69	18.7099	18.69	18.701	21330
7/6/2016	10:40 AM	18.6699	18.69	18.665	18.69	17523
7/6/2016	10:41 AM	18.68	18.68	18.65	18.66	5800
7/6/2016	10:42 AM	18.6868	18.69	18.6751	18.6772	19563
7/6/2016	10:43 AM	18.64	18.69	18.64	18.681	61386
7/6/2016	10:44 AM	18.64	18.65	18.63	18.639	7260
7/6/2016	10:45 AM	18.66	18.67	18.64	18.6435	5250
7/6/2016	10:46 AM	18.69	18.7	18.67	18.67	7400
7/6/2016	10:47 AM	18.65	18.69	18.63	18.69	81698
7/6/2016	10:48 AM	18.68	18.69	18.66	18.66	5140
7/6/2016	10:49 AM	18.69	18.71	18.68	18.6857	12661
7/6/2016	10:50 AM	18.65	18.7	18.64	18.69	56018
7/6/2016	10:51 AM	18.5857	18.64	18.5604	18.64	69018
7/6/2016	10:52 AM	18.54	18.57	18.54	18.57	19567
7/6/2016	10:53 AM	18.5	18.5442	18.5	18.54	73110
7/6/2016	10:54 AM	18.4982	18.5099	18.461	18.49	42358
7/6/2016	10:55 AM	18.45	18.4917	18.44	18.4917	21833
7/6/2016	10:56 AM	18.47	18.48	18.45	18.45	19508
7/6/2016	10:57 AM	18.49	18.49	18.48	18.48	4670
7/6/2016	10:58 AM	18.49	18.5096	18.48	18.484	37913
7/6/2016	10:59 AM	18.4799	18.5099	18.4799	18.4999	36012
7/6/2016	11:00 AM	18.401	18.48	18.4	18.48	53284
7/6/2016	11:01 AM	18.3927	18.42	18.39	18.4044	124946
7/6/2016	11:02 AM	18.38	18.3987	18.36	18.3987	27168
7/6/2016	11:03 AM	18.41	18.42	18.3801	18.3896	68879
7/6/2016	11:04 AM	18.3938	18.41	18.37	18.41	16821
7/6/2016	11:05 AM	18.4	18.4199	18.39	18.41	28043
7/6/2016	11:06 AM	18.35	18.3999	18.3491	18.3999	71959
7/6/2016	11:07 AM	18.375	18.39	18.3401	18.3401	50537
7/6/2016	11:08 AM	18.36	18.39	18.36	18.379	21073
7/6/2016	11:09 AM	18.3499	18.37	18.34	18.36	24858
7/6/2016	11:10 AM	18.3401	18.3444	18.33	18.34	40888
7/6/2016	11:11 AM	18.2782	18.34	18.275	18.34	66162
7/6/2016	11:12 AM	18.2599	18.2751	18.24	18.2751	47701
7/6/2016	11:13 AM	18.28	18.29	18.25	18.253	47124
7/6/2016	11:14 AM	18.26	18.28	18.26	18.28	11387
7/6/2016	11:15 AM	18.27	18.2762	18.2501	18.265	16819
7/6/2016	11:16 AM	18.26	18.2899	18.2499	18.28	42698
7/6/2016	11:17 AM	18.26	18.2671	18.22	18.2533	29438
7/6/2016	11:18 AM	18.2462	18.25	18.2399	18.25	8800
7/6/2016	11:19 AM	18.22	18.2399	18.22	18.2399	13375
7/6/2016	11:20 AM	18.24	18.24	18.2	18.22	79770
7/6/2016	11:21 AM	18.25	18.25	18.2234	18.24	16400
7/6/2016	11:22 AM	18.25	18.27	18.24	18.25	60012
7/6/2016	11:23 AM	18.27	18.27	18.26	18.26	16300
7/6/2016	11:24 AM	18.2599	18.2799	18.2599	18.275	19273
7/6/2016	11:25 AM	18.26	18.27	18.255	18.26	4928
7/6/2016	11:26 AM	18.285	18.29	18.27	18.27	8999
7/6/2016	11:27 AM	18.269	18.28	18.26	18.28	9946
7/6/2016	11:28 AM	18.3	18.3099	18.26	18.268	51250
7/6/2016	11:29 AM	18.31	18.31	18.2835	18.3	6942
7/6/2016	11:30 AM	18.325	18.33	18.31	18.31	23984
7/6/2016	11:31 AM	18.3	18.33	18.29	18.325	106728
7/6/2016	11:32 AM	18.29	18.31	18.285	18.29	7328
7/6/2016	11:33 AM	18.273	18.2848	18.26	18.2848	16250
7/6/2016	11:34 AM	18.3	18.3	18.27	18.28	6450
7/6/2016	11:35 AM	18.34	18.34	18.3099	18.3099	10248
7/6/2016	11:36 AM	18.3	18.34	18.3	18.34	13000
7/6/2016	11:37 AM	18.32	18.3399	18.3026	18.305	5385
7/6/2016	11:38 AM	18.32	18.32	18.3	18.31	5600
7/6/2016	11:39 AM	18.32	18.33	18.31	18.3162	6700
7/6/2016	11:40 AM	18.31	18.32	18.304	18.31	21714
7/6/2016	11:41 AM	18.3	18.3	18.3	18.3	6400
7/6/2016	11:42 AM	18.3	18.31	18.3	18.3	15700
7/6/2016	11:43 AM	18.31	18.31	18.3001	18.31	6208
7/6/2016	11:44 AM	18.35	18.35	18.3121	18.3121	13500
7/6/2016	11:45 AM	18.31	18.35	18.31	18.35	29084
7/6/2016	11:46 AM	18.3199	18.32	18.315	18.315	7320
7/6/2016	11:47 AM	18.32	18.32	18.3162	18.32	10923
7/6/2016	11:48 AM	18.33	18.34	18.3297	18.33	9500
7/6/2016	11:49 AM	18.31	18.329	18.31	18.329	800
7/6/2016	11:50 AM	18.33	18.33	18.31	18.31	6532
7/6/2016	11:51 AM	18.33	18.34	18.33	18.33	4800
7/6/2016	11:52 AM	18.32	18.33	18.32	18.33	14700
7/6/2016	11:53 AM	18.32	18.32	18.31	18.32	19919
7/6/2016	11:54 AM	18.2715	18.32	18.27	18.32	70423
7/6/2016	11:55 AM	18.28	18.29	18.27	18.28	29486
7/6/2016	11:56 AM	18.288	18.288	18.279	18.28	2850
7/6/2016	11:57 AM	18.28	18.28	18.27	18.28	6725
7/6/2016	11:58 AM	18.3	18.3	18.27	18.28	8750
7/6/2016	11:59 AM	18.3	18.309	18.29	18.3	18707
7/6/2016	12:00 PM	18.2615	18.29	18.26	18.29	16114
7/6/2016	12:01 PM	18.24	18.26	18.23	18.26	21164
7/6/2016	12:02 PM	18.24	18.25	18.23	18.24	37330
7/6/2016	12:03 PM	18.19	18.24	18.19	18.24	36896
7/6/2016	12:04 PM	18.1311	18.19	18.12	18.18	70987
7/6/2016	12:05 PM	18.12	18.14	18.1101	18.12	46822
7/6/2016	12:06 PM	18.11	18.1211	18.11	18.12	125783
7/6/2016	12:07 PM	18.1	18.105	18.09	18.1	17832
7/6/2016	12:08 PM	18.104	18.1191	18.1	18.1	10148
7/6/2016	12:09 PM	18.119	18.119	18.1	18.11	3700
7/6/2016	12:10 PM	18.1289	18.13	18.105	18.1186	10878
7/6/2016	12:11 PM	18.13	18.13	18.1138	18.12	16250
7/6/2016	12:12 PM	18.1289	18.13	18.12	18.1201	5506
7/6/2016	12:13 PM	18.12	18.13	18.12	18.13	19381
7/6/2016	12:14 PM	18.13	18.14	18.11	18.11	19808
7/6/2016	12:15 PM	18.164	18.1648	18.1342	18.1342	40900
7/6/2016	12:16 PM	18.16	18.17	18.15	18.16	19068
7/6/2016	12:17 PM	18.15	18.1626	18.15	18.16	7991
7/6/2016	12:18 PM	18.1486	18.151	18.14	18.1501	7650
7/6/2016	12:19 PM	18.12	18.15	18.12	18.14	10387
7/6/2016	12:20 PM	18.1296	18.1307	18.12	18.12	29093
7/6/2016	12:21 PM	18.1	18.12	18.09	18.12	40339
7/6/2016	12:22 PM	18.09	18.0982	18.0801	18.09	34191
7/6/2016	12:23 PM	18.15	18.15	18.09	18.09	16974
7/6/2016	12:24 PM	18.16	18.16	18.15	18.15	7700
7/6/2016	12:25 PM	18.14	18.16	18.14	18.16	6090
7/6/2016	12:26 PM	18.14	18.15	18.128	18.14	106300
7/6/2016	12:27 PM	18.13	18.13	18.12	18.12	21737
7/6/2016	12:28 PM	18.11	18.131	18.1027	18.13	15766
7/6/2016	12:29 PM	18.12	18.12	18.11	18.1141	1700
7/6/2016	12:30 PM	18.12	18.13	18.115	18.125	4200
7/6/2016	12:31 PM	18.111	18.126	18.1026	18.1026	5537
7/6/2016	12:32 PM	18.1475	18.1475	18.12	18.12	8700
7/6/2016	12:33 PM	18.14	18.16	18.14	18.15	6120
7/6/2016	12:34 PM	18.13	18.1499	18.13	18.14	9000
7/6/2016	12:35 PM	18.13	18.14	18.13	18.13	4200
7/6/2016	12:36 PM	18.13	18.1372	18.13	18.13	817
7/6/2016	12:37 PM	18.1	18.13	18.0945	18.13	17400
7/6/2016	12:38 PM	18.1475	18.1475	18.12	18.12	11100
7/6/2016	12:39 PM	18.1599	18.16	18.14	18.1499	2410
7/6/2016	12:40 PM	18.14	18.15	18.14	18.15	3150
7/6/2016	12:41 PM	18.1399	18.1399	18.13	18.13	4200
7/6/2016	12:42 PM	18.125	18.1399	18.125	18.1399	4430
7/6/2016	12:43 PM	18.12	18.1299	18.1138	18.12	5475
7/6/2016	12:44 PM	18.125	18.125	18.09	18.11	11600
7/6/2016	12:45 PM	18.12	18.12	18.11	18.12	1500
7/6/2016	12:46 PM	18.14	18.146	18.12	18.12	1760
7/6/2016	12:47 PM	18.17	18.17	18.14	18.14	7286
7/6/2016	12:48 PM	18.1899	18.19	18.1701	18.1701	11982
7/6/2016	12:49 PM	18.18	18.19	18.17	18.18	9001
7/6/2016	12:50 PM	18.19	18.19	18.18	18.18	2199
7/6/2016	12:51 PM	18.1985	18.1985	18.1789	18.1862	12611
7/6/2016	12:52 PM	18.19	18.21	18.1899	18.2051	6950
7/6/2016	12:53 PM	18.16	18.1729	18.15	18.17	2856
7/6/2016	12:54 PM	18.1562	18.165	18.1501	18.1501	3900
7/6/2016	12:55 PM	18.15	18.16	18.14	18.16	4100
7/6/2016	12:56 PM	18.14	18.15	18.14	18.15	7633
7/6/2016	12:57 PM	18.14	18.1464	18.1365	18.1365	3300
7/6/2016	12:58 PM	18.14	18.15	18.14	18.15	3610
7/6/2016	12:59 PM	18.13	18.14	18.12	18.14	11046
7/6/2016	1:00 PM	18.1073	18.13	18.1	18.13	29573
7/6/2016	1:01 PM	18.088	18.11	18.085	18.1	29908
7/6/2016	1:02 PM	18.06	18.09	18.05	18.09	22252
7/6/2016	1:03 PM	18.07	18.07	18.06	18.065	7300
7/6/2016	1:04 PM	18.07	18.0701	18.065	18.065	7682
7/6/2016	1:05 PM	18.08	18.08	18.06	18.07	2100
7/6/2016	1:06 PM	18.06	18.075	18.06	18.07	18112
7/6/2016	1:07 PM	18.075	18.0786	18.06	18.07	8953
7/6/2016	1:08 PM	18.1	18.1	18.08	18.08	2494
7/6/2016	1:09 PM	18.09	18.115	18.08	18.11	4500
7/6/2016	1:10 PM	18.09	18.09	18.0899	18.0899	2500
7/6/2016	1:11 PM	18.09	18.1	18.09	18.1	2200
7/6/2016	1:12 PM	18.11	18.11	18.0974	18.1	3620
7/6/2016	1:13 PM	18.12	18.12	18.11	18.1149	2375
7/6/2016	1:14 PM	18.13	18.14	18.12	18.12	34685
7/6/2016	1:15 PM	18.12	18.13	18.12	18.12	4500
7/6/2016	1:16 PM	18.125	18.13	18.12	18.12	7400
7/6/2016	1:17 PM	18.12	18.13	18.12	18.1277	4550
7/6/2016	1:18 PM	18.11	18.12	18.1085	18.11	17827
7/6/2016	1:19 PM	18.13	18.13	18.1	18.1	6300
7/6/2016	1:20 PM	18.12	18.14	18.12	18.13	6700
7/6/2016	1:21 PM	18.11	18.121	18.11	18.12	14717
7/6/2016	1:22 PM	18.11	18.11	18.11	18.11	1944
7/6/2016	1:23 PM	18.13	18.13	18.13	18.13	900
7/6/2016	1:24 PM	18.1675	18.1707	18.14	18.14	30500
7/6/2016	1:25 PM	18.16	18.1799	18.16	18.17	30675
7/6/2016	1:26 PM	18.1899	18.19	18.17	18.17	2040
7/6/2016	1:27 PM	18.1896	18.1899	18.18	18.18	5998
7/6/2016	1:28 PM	18.186	18.1899	18.18	18.1899	10994
7/6/2016	1:29 PM	18.181	18.19	18.18	18.18	2390
7/6/2016	1:30 PM	18.1665	18.1896	18.16	18.1896	8400
7/6/2016	1:31 PM	18.14	18.17	18.14	18.165	3463
7/6/2016	1:32 PM	18.15	18.15	18.1365	18.1365	6700
7/6/2016	1:33 PM	18.16	18.16	18.15	18.15	4200
7/6/2016	1:34 PM	18.18	18.18	18.17	18.17	6820
7/6/2016	1:35 PM	18.17	18.18	18.169	18.18	562
7/6/2016	1:36 PM	18.16	18.17	18.16	18.17	1946
7/6/2016	1:37 PM	18.1501	18.16	18.14	18.15	40416
7/6/2016	1:38 PM	18.17	18.1744	18.1571	18.1571	1633
7/6/2016	1:39 PM	18.16	18.17	18.16	18.17	1200
7/6/2016	1:40 PM	18.15	18.15	18.15	18.15	200
7/6/2016	1:41 PM	18.15	18.15	18.15	18.15	946
7/6/2016	1:42 PM	18.16	18.16	18.14	18.14	2719
7/6/2016	1:43 PM	18.17	18.17	18.16	18.16	3797
7/6/2016	1:44 PM	18.19	18.19	18.1816	18.19	4300
7/6/2016	1:45 PM	18.2	18.2	18.19	18.19	700
7/6/2016	1:46 PM	18.2362	18.24	18.2	18.2	41659
7/6/2016	1:47 PM	18.2385	18.24	18.23	18.2399	24501
7/6/2016	1:48 PM	18.22	18.239	18.22	18.239	15405
7/6/2016	1:49 PM	18.22	18.23	18.2196	18.23	8188
7/6/2016	1:50 PM	18.23	18.23	18.21	18.21	3700
7/6/2016	1:51 PM	18.21	18.22	18.21	18.22	4200
7/6/2016	1:52 PM	18.19	18.2165	18.19	18.21	2765
7/6/2016	1:53 PM	18.1738	18.1799	18.17	18.175	36732
7/6/2016	1:54 PM	18.18	18.1811	18.165	18.165	6325
7/6/2016	1:55 PM	18.2	18.2	18.19	18.19	1200
7/6/2016	1:56 PM	18.2	18.205	18.2	18.2	1430
7/6/2016	1:57 PM	18.205	18.205	18.19	18.2	2150
7/6/2016	1:58 PM	18.23	18.2371	18.201	18.21	28104
7/6/2016	1:59 PM	18.2273	18.23	18.2273	18.23	1800
7/6/2016	2:00 PM	18.2299	18.2299	18.2292	18.2299	1440
7/6/2016	2:01 PM	18.26	18.26	18.21	18.22	16007
7/6/2016	2:02 PM	18.25	18.31	18.24	18.26	49715
7/6/2016	2:03 PM	18.245	18.26	18.23	18.23	4062
7/6/2016	2:04 PM	18.2138	18.24	18.18	18.24	44599
7/6/2016	2:05 PM	18.23	18.23	18.21	18.22	13811
7/6/2016	2:06 PM	18.18	18.22	18.169	18.22	46877
7/6/2016	2:07 PM	18.21	18.22	18.18	18.18	14300
7/6/2016	2:08 PM	18.18	18.2199	18.18	18.21	10949
7/6/2016	2:09 PM	18.18	18.19	18.18	18.19	2367
7/6/2016	2:10 PM	18.18	18.18	18.18	18.18	1200
7/6/2016	2:11 PM	18.18	18.18	18.15	18.1627	19393
7/6/2016	2:12 PM	18.17	18.2	18.16	18.19	15804
7/6/2016	2:13 PM	18.19	18.21	18.181	18.2	14741
7/6/2016	2:14 PM	18.195	18.21	18.195	18.2	9795
7/6/2016	2:15 PM	18.25	18.26	18.2	18.2	18155
7/6/2016	2:16 PM	18.28	18.28	18.2375	18.24	45307
7/6/2016	2:17 PM	18.3	18.31	18.26	18.27	56748
7/6/2016	2:18 PM	18.25	18.3	18.25	18.3	10038
7/6/2016	2:19 PM	18.23	18.27	18.23	18.24	21300
7/6/2016	2:20 PM	18.18	18.25	18.18	18.23	50237
7/6/2016	2:21 PM	18.21	18.21	18.1704	18.1704	19746
7/6/2016	2:22 PM	18.21	18.2127	18.2	18.201	5021
7/6/2016	2:23 PM	18.2	18.23	18.2	18.21	9888
7/6/2016	2:24 PM	18.22	18.22	18.2	18.21	27940
7/6/2016	2:25 PM	18.22	18.22	18.19	18.21	20601
7/6/2016	2:26 PM	18.2	18.23	18.2	18.23	45600
7/6/2016	2:27 PM	18.23	18.24	18.21	18.21	7169
7/6/2016	2:28 PM	18.22	18.25	18.22	18.24	19024
7/6/2016	2:29 PM	18.2289	18.24	18.22	18.22	11900
7/6/2016	2:30 PM	18.24	18.24	18.23	18.23	31337
7/6/2016	2:31 PM	18.2001	18.23	18.2	18.23	14450
7/6/2016	2:32 PM	18.19	18.22	18.19	18.21	19730
7/6/2016	2:33 PM	18.181	18.2	18.18	18.19	4427
7/6/2016	2:34 PM	18.2	18.22	18.19	18.19	10600
7/6/2016	2:35 PM	18.17	18.2	18.17	18.2	17645
7/6/2016	2:36 PM	18.18	18.18	18.17	18.17	20121
7/6/2016	2:37 PM	18.17	18.18	18.17	18.18	2550
7/6/2016	2:38 PM	18.15	18.18	18.15	18.18	26854
7/6/2016	2:39 PM	18.11	18.145	18.09	18.14	84485
7/6/2016	2:40 PM	18.0904	18.1	18.08	18.09	34600
7/6/2016	2:41 PM	18.09	18.1068	18.09	18.1001	18610
7/6/2016	2:42 PM	18.11	18.11	18.0965	18.0965	3321
7/6/2016	2:43 PM	18.1143	18.13	18.1	18.1	28500
7/6/2016	2:44 PM	18.12	18.1249	18.113	18.12	4100
7/6/2016	2:45 PM	18.1	18.12	18.1	18.1149	26703
7/6/2016	2:46 PM	18.11	18.1143	18.1	18.1	15800
7/6/2016	2:47 PM	18.15	18.15	18.11	18.11	23416
7/6/2016	2:48 PM	18.13	18.14	18.13	18.14	8224
7/6/2016	2:49 PM	18.1299	18.1385	18.1299	18.1385	3975
7/6/2016	2:50 PM	18.13	18.13	18.1	18.12	63870
7/6/2016	2:51 PM	18.13	18.139	18.13	18.13	3700
7/6/2016	2:52 PM	18.0899	18.12	18.08	18.12	34201
7/6/2016	2:53 PM	18.08	18.1099	18.0725	18.099	23400
7/6/2016	2:54 PM	18.07	18.08	18.0699	18.08	3511
7/6/2016	2:55 PM	18.0601	18.07	18.06	18.07	14978
7/6/2016	2:56 PM	18.0441	18.06	18.04	18.06	30865
7/6/2016	2:57 PM	18.05	18.05	18.03	18.0435	13100
7/6/2016	2:58 PM	18.07	18.07	18.0561	18.0599	44294
7/6/2016	2:59 PM	18.079	18.08	18.0727	18.08	14319
7/6/2016	3:00 PM	18.07	18.07	18.06	18.07	5482
7/6/2016	3:01 PM	18.07	18.075	18.0599	18.06	18853
7/6/2016	3:02 PM	18.1	18.1	18.0738	18.0738	10300
7/6/2016	3:03 PM	18.1099	18.1199	18.1099	18.11	18796
7/6/2016	3:04 PM	18.1001	18.11	18.09	18.11	25990
7/6/2016	3:05 PM	18.1	18.1195	18.1	18.1	23523
7/6/2016	3:06 PM	18.08	18.09	18.08	18.09	3395
7/6/2016	3:07 PM	18.11	18.11	18.09	18.09	8800
7/6/2016	3:08 PM	18.11	18.11	18.09	18.1	20390
7/6/2016	3:09 PM	18.0863	18.1	18.0701	18.1	21776
7/6/2016	3:10 PM	18.08	18.0899	18.08	18.08	5210
7/6/2016	3:11 PM	18.11	18.11	18.08	18.08	7800
7/6/2016	3:12 PM	18.08	18.11	18.07	18.11	3000
7/6/2016	3:13 PM	18.09	18.09	18.071	18.08	1400
7/6/2016	3:14 PM	18.11	18.119	18.1	18.1	8114
7/6/2016	3:15 PM	18.11	18.1197	18.11	18.11	4811
7/6/2016	3:16 PM	18.1	18.118	18.1	18.118	12659
7/6/2016	3:17 PM	18.1	18.1	18.09	18.1	1400
7/6/2016	3:18 PM	18.1	18.11	18.1	18.1	32600
7/6/2016	3:19 PM	18.1	18.1	18.1	18.1	2400
7/6/2016	3:20 PM	18.1	18.1099	18.1	18.1	10604
7/6/2016	3:21 PM	18.15	18.16	18.12	18.12	21125
7/6/2016	3:22 PM	18.14	18.1563	18.13	18.151	57839
7/6/2016	3:23 PM	18.15	18.15	18.1465	18.1465	10610
7/6/2016	3:24 PM	18.1772	18.18	18.1599	18.1599	15388
7/6/2016	3:25 PM	18.19	18.19	18.1737	18.1737	49613
7/6/2016	3:26 PM	18.18	18.18	18.17	18.18	900
7/6/2016	3:27 PM	18.21	18.216	18.19	18.19	36575
7/6/2016	3:28 PM	18.1798	18.1932	18.1798	18.19	9917
7/6/2016	3:29 PM	18.18	18.18	18.1601	18.17	16613
7/6/2016	3:30 PM	18.18	18.185	18.16	18.18	28567
7/6/2016	3:31 PM	18.17	18.18	18.151	18.18	24577
7/6/2016	3:32 PM	18.16	18.1699	18.16	18.1699	5000
7/6/2016	3:33 PM	18.15	18.162	18.15	18.162	3700
7/6/2016	3:34 PM	18.15	18.16	18.1402	18.15	17627
7/6/2016	3:35 PM	18.15	18.15	18.1304	18.14	15000
7/6/2016	3:36 PM	18.11	18.14	18.11	18.14	7067
7/6/2016	3:37 PM	18.11	18.1275	18.1	18.11	41738
7/6/2016	3:38 PM	18.12	18.1207	18.11	18.11	4400
7/6/2016	3:39 PM	18.11	18.1199	18.1	18.11	5663
7/6/2016	3:40 PM	18.1	18.11	18.1	18.11	1502
7/6/2016	3:41 PM	18.1	18.1	18.1	18.1	2230
7/6/2016	3:42 PM	18.08	18.09	18.07	18.09	11277
7/6/2016	3:43 PM	18.069	18.075	18.06	18.075	3500
7/6/2016	3:44 PM	18.09	18.09	18.06	18.07	14344
7/6/2016	3:45 PM	18.06	18.09	18.06	18.087	16164
7/6/2016	3:46 PM	18.07	18.08	18.0632	18.07	15500
7/6/2016	3:47 PM	18.07	18.0799	18.07	18.07	6787
7/6/2016	3:48 PM	18.085	18.1	18.08	18.08	56434
7/6/2016	3:49 PM	18.09	18.09	18.08	18.085	54801
7/6/2016	3:50 PM	18.09	18.11	18.09	18.09	88633
7/6/2016	3:51 PM	18.1001	18.1174	18.1	18.1	18544
7/6/2016	3:52 PM	18.08	18.1099	18.08	18.1098	37359
7/6/2016	3:53 PM	18.1	18.1	18.075	18.075	52949
7/6/2016	3:54 PM	18.11	18.129	18.105	18.109	27372
7/6/2016	3:55 PM	18.0699	18.12	18.0691	18.12	57062
7/6/2016	3:56 PM	18.03	18.075	18.03	18.0601	100894
7/6/2016	3:57 PM	18.03	18.04	18.02	18.03	50730
7/6/2016	3:58 PM	18.03	18.0399	18.01	18.03	57770
7/6/2016	3:59 PM	18.05	18.05	18.021	18.04	39082
7/6/2016	4:00 PM	18.05	18.07	18.03	18.05	150050
7/7/2016	9:31 AM	17.97	17.995	17.95	17.99	50512
7/7/2016	9:32 AM	17.95	17.9672	17.9319	17.9672	37671
7/7/2016	9:33 AM	17.94	17.95	17.9301	17.94	7714
7/7/2016	9:34 AM	17.915	17.92	17.89	17.92	59785
7/7/2016	9:35 AM	17.9	17.93	17.89	17.92	42716
7/7/2016	9:36 AM	17.88	17.9099	17.88	17.89	34340
7/7/2016	9:37 AM	17.88	17.89	17.87	17.885	20306
7/7/2016	9:38 AM	17.9	17.9	17.86	17.87	41779
7/7/2016	9:39 AM	17.894	17.9099	17.89	17.891	25823
7/7/2016	9:40 AM	17.91	17.91	17.8899	17.905	17083
7/7/2016	9:41 AM	17.8605	17.91	17.86	17.91	12579
7/7/2016	9:42 AM	17.86	17.8767	17.8595	17.87	25937
7/7/2016	9:43 AM	17.85	17.8699	17.85	17.86	67497
7/7/2016	9:44 AM	17.8655	17.87	17.83	17.847	54872
7/7/2016	9:45 AM	17.87	17.8899	17.87	17.87	39293
7/7/2016	9:46 AM	17.87	17.87	17.85	17.86	6428
7/7/2016	9:47 AM	17.86	17.87	17.851	17.86	6308
7/7/2016	9:48 AM	17.86	17.86	17.8399	17.8599	17750
7/7/2016	9:49 AM	17.856	17.88	17.856	17.87	17800
7/7/2016	9:50 AM	17.83	17.8599	17.83	17.8599	17850
7/7/2016	9:51 AM	17.8099	17.82	17.7999	17.82	123543
7/7/2016	9:52 AM	17.78	17.8099	17.78	17.8099	44243
7/7/2016	9:53 AM	17.7682	17.7899	17.75	17.7899	48090
7/7/2016	9:54 AM	17.77	17.7801	17.76	17.76	48037
7/7/2016	9:55 AM	17.7772	17.7772	17.7686	17.7701	3689
7/7/2016	9:56 AM	17.78	17.78	17.76	17.7799	35286
7/7/2016	9:57 AM	17.7999	17.7999	17.78	17.79	1780
7/7/2016	9:58 AM	17.79	17.81	17.78	17.79	8493
7/7/2016	9:59 AM	17.8099	17.81	17.786	17.79	16603
7/7/2016	10:00 AM	17.8	17.8075	17.7999	17.8075	9464
7/7/2016	10:01 AM	17.84	17.84	17.79	17.79	23026
7/7/2016	10:02 AM	17.8307	17.85	17.83	17.85	26799
7/7/2016	10:03 AM	17.856	17.858	17.84	17.84	7046
7/7/2016	10:04 AM	17.856	17.86	17.84	17.8507	27301
7/7/2016	10:05 AM	17.85	17.869	17.84	17.859	6544
7/7/2016	10:06 AM	17.7991	17.84	17.7991	17.84	15586
7/7/2016	10:07 AM	17.8499	17.8499	17.8	17.8	13238
7/7/2016	10:08 AM	17.82	17.84	17.82	17.84	2300
7/7/2016	10:09 AM	17.8357	17.8357	17.82	17.829	1900
7/7/2016	10:10 AM	17.84	17.8462	17.83	17.84	7361
7/7/2016	10:11 AM	17.85	17.85	17.849	17.849	3136
7/7/2016	10:12 AM	17.84	17.8499	17.8365	17.8499	3596
7/7/2016	10:13 AM	17.86	17.86	17.8462	17.85	2500
7/7/2016	10:14 AM	17.85	17.85	17.85	17.85	1000
7/7/2016	10:15 AM	17.85	17.86	17.85	17.859	13510
7/7/2016	10:16 AM	17.83	17.84	17.83	17.84	2600
7/7/2016	10:17 AM	17.83	17.8311	17.83	17.83	1700
7/7/2016	10:18 AM	17.83	17.84	17.83	17.84	2871
7/7/2016	10:19 AM	17.795	17.8362	17.781	17.8362	37978
7/7/2016	10:20 AM	17.8148	17.82	17.794	17.794	4250
7/7/2016	10:21 AM	17.86	17.86	17.82	17.82	11963
7/7/2016	10:22 AM	17.86	17.868	17.84	17.8599	19535
7/7/2016	10:23 AM	17.8725	17.8725	17.8564	17.86	7230
7/7/2016	10:24 AM	17.85	17.8699	17.85	17.865	5045
7/7/2016	10:25 AM	17.85	17.85	17.8499	17.8499	900
7/7/2016	10:26 AM	17.845	17.85	17.83	17.85	7309
7/7/2016	10:27 AM	17.85	17.85	17.84	17.85	1700
7/7/2016	10:28 AM	17.83	17.84	17.82	17.84	4917
7/7/2016	10:29 AM	17.85	17.85	17.83	17.83	10450
7/7/2016	10:30 AM	17.83	17.85	17.8227	17.85	6300
7/7/2016	10:31 AM	17.8	17.83	17.8	17.83	18876
7/7/2016	10:32 AM	17.81	17.82	17.79	17.79	18391
7/7/2016	10:33 AM	17.81	17.8164	17.8001	17.8076	5950
7/7/2016	10:34 AM	17.81	17.82	17.807	17.82	37855
7/7/2016	10:35 AM	17.8001	17.81	17.8	17.8	5912
7/7/2016	10:36 AM	17.81	17.81	17.8	17.8	2400
7/7/2016	10:37 AM	17.81	17.83	17.8	17.82	6543
7/7/2016	10:38 AM	17.81	17.81	17.8063	17.81	3400
7/7/2016	10:39 AM	17.81	17.82	17.8	17.82	3788
7/7/2016	10:40 AM	17.8	17.8	17.7901	17.8	11500
7/7/2016	10:41 AM	17.8	17.8	17.79	17.7901	20258
7/7/2016	10:42 AM	17.82	17.83	17.82	17.82	11490
7/7/2016	10:43 AM	17.82	17.82	17.81	17.8101	4777
7/7/2016	10:44 AM	17.82	17.82	17.82	17.82	1278
7/7/2016	10:45 AM	17.86	17.86	17.82	17.82	5289
7/7/2016	10:46 AM	17.8699	17.87	17.86	17.86	1100
7/7/2016	10:47 AM	17.8559	17.87	17.85	17.865	12300
7/7/2016	10:48 AM	17.86	17.87	17.851	17.855	1897
7/7/2016	10:49 AM	17.8699	17.87	17.86	17.87	9278
7/7/2016	10:50 AM	17.85	17.86	17.85	17.86	3010
7/7/2016	10:51 AM	17.8799	17.88	17.85	17.85	12326
7/7/2016	10:52 AM	17.87	17.884	17.87	17.87	4075
7/7/2016	10:53 AM	17.86	17.866	17.86	17.866	5152
7/7/2016	10:54 AM	17.8692	17.87	17.86	17.86	3000
7/7/2016	10:55 AM	17.9	17.91	17.88	17.88	6900
7/7/2016	10:56 AM	17.93	17.93	17.8997	17.9	11300
7/7/2016	10:57 AM	17.97	17.9762	17.93	17.93	37043
7/7/2016	10:58 AM	17.9499	17.9699	17.94	17.9699	10700
7/7/2016	10:59 AM	17.9339	17.95	17.9339	17.949	7930
7/7/2016	11:00 AM	17.98	17.98	17.94	17.9499	29290
7/7/2016	11:01 AM	17.95	17.99	17.95	17.98	21054
7/7/2016	11:02 AM	17.9428	17.9561	17.94	17.95	25369
7/7/2016	11:03 AM	17.95	17.97	17.95	17.95	10828
7/7/2016	11:04 AM	17.948	17.9699	17.948	17.96	6563
7/7/2016	11:05 AM	18.01	18.01	17.95	17.95	22060
7/7/2016	11:06 AM	17.99	18.01	17.99	18.01	16640
7/7/2016	11:07 AM	17.99	18	17.99	17.99	11097
7/7/2016	11:08 AM	17.9899	17.99	17.96	17.9874	32072
7/7/2016	11:09 AM	17.95	17.98	17.9445	17.98	30783
7/7/2016	11:10 AM	17.97	17.971	17.95	17.953	4000
7/7/2016	11:11 AM	17.94	17.9565	17.93	17.9565	7623
7/7/2016	11:12 AM	17.93	17.9555	17.93	17.9401	20405
7/7/2016	11:13 AM	17.9328	17.94	17.92	17.935	3400
7/7/2016	11:14 AM	17.92	17.94	17.92	17.94	2700
7/7/2016	11:15 AM	17.9335	17.94	17.93	17.93	2600
7/7/2016	11:16 AM	17.9	17.93	17.9	17.93	9350
7/7/2016	11:17 AM	17.91	17.91	17.9	17.9	5234
7/7/2016	11:18 AM	17.94	17.94	17.9195	17.92	25109
7/7/2016	11:19 AM	17.96	17.97	17.94	17.95	16407
7/7/2016	11:20 AM	17.9555	17.98	17.9555	17.9665	13440
7/7/2016	11:21 AM	17.945	17.96	17.945	17.957	2645
7/7/2016	11:22 AM	17.9559	17.9609	17.95	17.95	19000
7/7/2016	11:23 AM	17.95	17.96	17.95	17.9599	2500
7/7/2016	11:24 AM	17.9645	17.9645	17.9545	17.9545	27382
7/7/2016	11:25 AM	18.019	18.0291	17.9615	17.9615	22986
7/7/2016	11:26 AM	17.9982	18.02	17.9982	18.02	9881
7/7/2016	11:27 AM	17.99	18.006	17.98	18.006	12540
7/7/2016	11:28 AM	17.99	17.99	17.99	17.99	2300
7/7/2016	11:29 AM	17.997	18.015	17.9964	17.9964	10252
7/7/2016	11:30 AM	17.96	17.99	17.96	17.99	18817
7/7/2016	11:31 AM	17.9673	17.9702	17.96	17.97	10300
7/7/2016	11:32 AM	17.98	17.98	17.97	17.97	20300
7/7/2016	11:33 AM	18	18.005	17.99	17.99	19735
7/7/2016	11:34 AM	18	18.02	18	18	18898
7/7/2016	11:35 AM	17.98	18.0061	17.98	18	2800
7/7/2016	11:36 AM	17.9534	17.97	17.95	17.97	23676
7/7/2016	11:37 AM	17.97	17.97	17.94	17.95	16200
7/7/2016	11:38 AM	17.96	17.97	17.96	17.97	4642
7/7/2016	11:39 AM	17.97	17.97	17.9601	17.97	9762
7/7/2016	11:40 AM	17.95	17.9699	17.94	17.965	13100
7/7/2016	11:41 AM	17.97	17.97	17.95	17.95	1683
7/7/2016	11:42 AM	17.95	17.96	17.95	17.9592	11011
7/7/2016	11:43 AM	17.9586	17.97	17.9586	17.96	4050
7/7/2016	11:44 AM	17.94	17.9499	17.94	17.9486	4194
7/7/2016	11:45 AM	17.95	17.95	17.94	17.94	2900
7/7/2016	11:46 AM	17.98	17.98	17.95	17.95	6660
7/7/2016	11:47 AM	18.01	18.01	17.98	17.98	38093
7/7/2016	11:48 AM	18.03	18.04	18.01	18.01	17100
7/7/2016	11:49 AM	18.04	18.047	18.03	18.03	13240
7/7/2016	11:50 AM	18.0293	18.04	18.0273	18.04	16552
7/7/2016	11:51 AM	18.04	18.04	18.02	18.0293	4830
7/7/2016	11:52 AM	18.0299	18.05	18.0299	18.05	19800
7/7/2016	11:53 AM	18.02	18.02	18.0101	18.02	15810
7/7/2016	11:54 AM	18.02	18.03	18.01	18.02	59274
7/7/2016	11:55 AM	18.0001	18.0261	18.0001	18.0261	34750
7/7/2016	11:56 AM	18.02	18.025	18.01	18.01	3500
7/7/2016	11:57 AM	18.01	18.025	18.01	18.025	6200
7/7/2016	11:58 AM	18	18.0093	17.994	18.0093	19970
7/7/2016	11:59 AM	17.986	17.99	17.98	17.99	13256
7/7/2016	12:00 PM	17.98	17.99	17.98	17.9872	6980
7/7/2016	12:01 PM	17.97	17.99	17.96	17.98	21029
7/7/2016	12:02 PM	17.9899	17.9899	17.98	17.98	2700
7/7/2016	12:03 PM	17.99	17.99	17.985	17.99	1700
7/7/2016	12:04 PM	17.98	18	17.98	18	6700
7/7/2016	12:05 PM	17.95	17.98	17.95	17.98	2000
7/7/2016	12:06 PM	17.95	17.95	17.93	17.95	12317
7/7/2016	12:07 PM	17.98	17.98	17.95	17.96	3479
7/7/2016	12:08 PM	17.99	17.99	17.98	17.98	1300
7/7/2016	12:09 PM	18.01	18.01	17.99	18	26350
7/7/2016	12:10 PM	18	18	18	18	1800
7/7/2016	12:11 PM	17.95	18	17.95	18	27160
7/7/2016	12:12 PM	17.95	17.96	17.9442	17.95	19742
7/7/2016	12:13 PM	17.93	17.94	17.9228	17.94	4060
7/7/2016	12:14 PM	17.92	17.93	17.92	17.93	3687
7/7/2016	12:15 PM	17.9237	17.9237	17.9237	17.9237	400
7/7/2016	12:16 PM	17.92	17.93	17.91	17.9197	5600
7/7/2016	12:17 PM	17.9136	17.9199	17.9136	17.9199	309
7/7/2016	12:18 PM	17.93	17.93	17.93	17.93	1400
7/7/2016	12:19 PM	17.93	17.938	17.93	17.93	9300
7/7/2016	12:20 PM	17.92	17.93	17.9192	17.93	4396
7/7/2016	12:21 PM	17.9096	17.92	17.9096	17.92	8446
7/7/2016	12:22 PM	17.93	17.93	17.91	17.91	6450
7/7/2016	12:23 PM	17.9269	17.93	17.9199	17.93	4200
7/7/2016	12:24 PM	17.94	17.94	17.92	17.92	3817
7/7/2016	12:25 PM	17.95	17.96	17.95	17.95	1900
7/7/2016	12:26 PM	17.96	17.96	17.9365	17.94	20800
7/7/2016	12:27 PM	17.94	17.99	17.94	17.97	27674
7/7/2016	12:28 PM	17.95	17.956	17.95	17.956	500
7/7/2016	12:29 PM	17.93	17.94	17.93	17.94	5900
7/7/2016	12:30 PM	17.93	17.93	17.93	17.93	1400
7/7/2016	12:31 PM	17.93	17.94	17.93	17.93	14410
7/7/2016	12:32 PM	17.94	17.94	17.9276	17.93	10600
7/7/2016	12:33 PM	17.9299	17.94	17.9299	17.94	11900
7/7/2016	12:34 PM	17.92	17.9299	17.92	17.9299	27067
7/7/2016	12:35 PM	17.93	17.93	17.9299	17.93	1300
7/7/2016	12:36 PM	17.9385	17.94	17.93	17.93	5400
7/7/2016	12:37 PM	17.947	17.95	17.94	17.94	2980
7/7/2016	12:38 PM	17.94	17.96	17.94	17.94	6255
7/7/2016	12:39 PM	17.93	17.94	17.92	17.94	19410
7/7/2016	12:40 PM	17.94	17.95	17.94	17.94	11592
7/7/2016	12:41 PM	17.94	17.946	17.94	17.946	2400
7/7/2016	12:42 PM	17.95	17.9575	17.94	17.94	10720
7/7/2016	12:43 PM	17.951	17.9575	17.95	17.9574	40400
7/7/2016	12:44 PM	17.97	17.98	17.96	17.96	14000
7/7/2016	12:45 PM	17.96	17.97	17.95	17.97	17645
7/7/2016	12:46 PM	17.98	17.99	17.96	17.96	183757
7/7/2016	12:47 PM	18	18	17.99	17.99	20145
7/7/2016	12:48 PM	17.98	18	17.98	18	24540
7/7/2016	12:49 PM	18.0002	18.01	17.99	17.99	5300
7/7/2016	12:50 PM	18.01	18.0111	17.99	18.01	18500
7/7/2016	12:51 PM	18.0392	18.05	18.01	18.01	48907
7/7/2016	12:52 PM	18.021	18.04	18.021	18.04	13135
7/7/2016	12:53 PM	18.07	18.07	18.03	18.03	23888
7/7/2016	12:54 PM	18.08	18.09	18.07	18.077	17968
7/7/2016	12:55 PM	18.08	18.09	18.075	18.09	20218
7/7/2016	12:56 PM	18.08	18.09	18.0799	18.09	9246
7/7/2016	12:57 PM	18.0601	18.09	18.06	18.09	8193
7/7/2016	12:58 PM	18.05	18.06	18.0492	18.06	8900
7/7/2016	12:59 PM	18.0561	18.06	18.05	18.06	2563
7/7/2016	1:00 PM	18.1023	18.1023	18.06	18.06	21499
7/7/2016	1:01 PM	18.0895	18.1	18.07	18.09	9725
7/7/2016	1:02 PM	18.09	18.09	18.0801	18.09	2300
7/7/2016	1:03 PM	18.12	18.12	18.08	18.08	25501
7/7/2016	1:04 PM	18.12	18.13	18.12	18.12	33644
7/7/2016	1:05 PM	18.11	18.11	18.09	18.11	163295
7/7/2016	1:06 PM	18.1	18.13	18.0973	18.11	19114
7/7/2016	1:07 PM	18.095	18.1	18.09	18.09	24827
7/7/2016	1:08 PM	18.09	18.1	18.09	18.1	5900
7/7/2016	1:09 PM	18.09	18.095	18.0835	18.0835	9300
7/7/2016	1:10 PM	18.09	18.099	18.08	18.099	3482
7/7/2016	1:11 PM	18.09	18.1	18.08	18.08	14695
7/7/2016	1:12 PM	18.07	18.08	18.07	18.08	13200
7/7/2016	1:13 PM	18.07	18.08	18.07	18.07	4024
7/7/2016	1:14 PM	18.06	18.08	18.06	18.07	7000
7/7/2016	1:15 PM	18.06	18.06	18.05	18.05	3100
7/7/2016	1:16 PM	18.0699	18.08	18.06	18.07	13774
7/7/2016	1:17 PM	18.06	18.07	18.0404	18.07	71488
7/7/2016	1:18 PM	18.04	18.05	18.035	18.05	11200
7/7/2016	1:19 PM	18.03	18.04	18.02	18.04	17216
7/7/2016	1:20 PM	18.02	18.04	18.012	18.035	15583
7/7/2016	1:21 PM	18.025	18.0407	18.0227	18.03	4265
7/7/2016	1:22 PM	18.03	18.04	18.025	18.04	1984
7/7/2016	1:23 PM	18.036	18.05	18.03	18.033	19250
7/7/2016	1:24 PM	18.04	18.04	18.0366	18.0366	8500
7/7/2016	1:25 PM	18.029	18.0327	18.029	18.03	8000
7/7/2016	1:26 PM	18.016	18.025	18	18.02	19103
7/7/2016	1:27 PM	17.99	18.01	17.9827	18.01	19305
7/7/2016	1:28 PM	17.99	17.99	17.97	17.986	3818
7/7/2016	1:29 PM	17.99	17.99	17.9799	17.98	14780
7/7/2016	1:30 PM	18	18	17.9922	17.9922	3741
7/7/2016	1:31 PM	17.98	18	17.96	18	29460
7/7/2016	1:32 PM	17.99	17.99	17.989	17.99	3300
7/7/2016	1:33 PM	17.97	17.99	17.97	17.99	5500
7/7/2016	1:34 PM	17.9699	17.97	17.9665	17.97	26419
7/7/2016	1:35 PM	17.96	17.97	17.96	17.969	9376
7/7/2016	1:36 PM	17.9764	17.9764	17.95	17.95	1600
7/7/2016	1:37 PM	17.9561	17.9795	17.9561	17.9795	988
7/7/2016	1:38 PM	17.97	17.97	17.9501	17.9501	8900
7/7/2016	1:39 PM	17.97	17.97	17.96	17.97	6300
7/7/2016	1:40 PM	17.985	17.9878	17.978	17.978	5400
7/7/2016	1:41 PM	18	18	17.9761	17.98	39753
7/7/2016	1:42 PM	17.9999	17.9999	17.99	17.99	3000
7/7/2016	1:43 PM	18.018	18.03	18	18	11491
7/7/2016	1:44 PM	18.01	18.0213	18.01	18.017	4418
7/7/2016	1:45 PM	17.99	18.01	17.99	18.01	14623
7/7/2016	1:46 PM	18	18.01	18	18	1946
7/7/2016	1:47 PM	18.03	18.03	18.0163	18.02	3400
7/7/2016	1:48 PM	18.02	18.04	18.02	18.029	9747
7/7/2016	1:49 PM	18.02	18.0299	18.0101	18.0172	5400
7/7/2016	1:50 PM	18.01	18.02	18	18.02	8330
7/7/2016	1:51 PM	18.03	18.05	18.02	18.02	52968
7/7/2016	1:52 PM	18.03	18.03	18.02	18.02	2225
7/7/2016	1:53 PM	18.05	18.0561	18.04	18.04	1900
7/7/2016	1:54 PM	18.045	18.06	18.045	18.06	25200
7/7/2016	1:55 PM	18.0437	18.05	18.04	18.0472	7000
7/7/2016	1:56 PM	18.04	18.0481	18.04	18.04	8800
7/7/2016	1:57 PM	18.01	18.03	18	18.03	8400
7/7/2016	1:58 PM	18	18.01	17.9922	18.01	15450
7/7/2016	1:59 PM	18	18.0199	18	18.01	10000
7/7/2016	2:00 PM	17.991	18	17.991	18	122402
7/7/2016	2:01 PM	18	18	17.9937	17.9937	8300
7/7/2016	2:02 PM	17.98	17.9838	17.98	17.9818	10330
7/7/2016	2:03 PM	17.97	17.99	17.967	17.99	7374
7/7/2016	2:04 PM	17.96	17.962	17.96	17.962	12921
7/7/2016	2:05 PM	17.952	17.96	17.952	17.9561	3950
7/7/2016	2:06 PM	17.96	17.96	17.94	17.95	9619
7/7/2016	2:07 PM	17.9568	17.96	17.9568	17.96	23300
7/7/2016	2:08 PM	17.975	17.98	17.96	17.96	20655
7/7/2016	2:09 PM	17.9825	17.9975	17.98	17.98	6300
7/7/2016	2:10 PM	18.01	18.011	17.99	17.99	10318
7/7/2016	2:11 PM	18.0764	18.08	18.01	18.01	39551
7/7/2016	2:12 PM	18.0893	18.09	18.08	18.08	24094
7/7/2016	2:13 PM	18.0801	18.09	18.0737	18.08	12515
7/7/2016	2:14 PM	18.1	18.1	18.08	18.08	2700
7/7/2016	2:15 PM	18.09	18.1	18.09	18.1	12419
7/7/2016	2:16 PM	18.0799	18.0899	18.0799	18.0861	1960
7/7/2016	2:17 PM	18.0681	18.0725	18.05	18.0711	15430
7/7/2016	2:18 PM	18.0565	18.08	18.0565	18.07	18284
7/7/2016	2:19 PM	18.04	18.05	18.04	18.05	20902
7/7/2016	2:20 PM	18.07	18.07	18.04	18.04	34864
7/7/2016	2:21 PM	18.07	18.0885	18.07	18.07	30590
7/7/2016	2:22 PM	18.05	18.08	18.05	18.08	6900
7/7/2016	2:23 PM	18.0299	18.05	18.0299	18.05	6503
7/7/2016	2:24 PM	18.02	18.0299	18.02	18.0299	2100
7/7/2016	2:25 PM	18.04	18.04	18.02	18.02	9779
7/7/2016	2:26 PM	18	18.04	18	18.04	26661
7/7/2016	2:27 PM	17.99	18.01	17.981	17.99	9291
7/7/2016	2:28 PM	18.01	18.01	18.01	18.01	3400
7/7/2016	2:29 PM	18.02	18.03	18.02	18.02	2789
7/7/2016	2:30 PM	18.02	18.05	18.0133	18.02	26987
7/7/2016	2:31 PM	18.02	18.02	18.01	18.02	16782
7/7/2016	2:32 PM	18.03	18.04	18.03	18.04	2931
7/7/2016	2:33 PM	18.05	18.06	18.04	18.04	9500
7/7/2016	2:34 PM	18.05	18.06	18.03	18.05	66506
7/7/2016	2:35 PM	18.0785	18.08	18.0449	18.06	57391
7/7/2016	2:36 PM	18.06	18.0701	18.06	18.0701	11683
7/7/2016	2:37 PM	18.07	18.08	18.07	18.07	7317
7/7/2016	2:38 PM	18.04	18.06	18.03	18.06	18537
7/7/2016	2:39 PM	18.03	18.04	18.02	18.04	10831
7/7/2016	2:40 PM	18.0499	18.05	18.04	18.04	6100
7/7/2016	2:41 PM	18.06	18.0668	18.05	18.05	8588
7/7/2016	2:42 PM	18.07	18.07	18.06	18.06	2340
7/7/2016	2:43 PM	18.07	18.1	18.07	18.07	22407
7/7/2016	2:44 PM	18.07	18.07	18.06	18.0601	5700
7/7/2016	2:45 PM	18.0899	18.09	18.07	18.07	11459
7/7/2016	2:46 PM	18.08	18.09	18.08	18.08	7362
7/7/2016	2:47 PM	18.06	18.08	18.06	18.08	7631
7/7/2016	2:48 PM	18.06	18.0662	18.06	18.06	3087
7/7/2016	2:49 PM	18.06	18.0658	18.06	18.0658	6700
7/7/2016	2:50 PM	18.05	18.05	18.04	18.04	800
7/7/2016	2:51 PM	18.05	18.05	18.04	18.0499	2200
7/7/2016	2:52 PM	18.04	18.05	18.04	18.04	3710
7/7/2016	2:53 PM	18.09	18.0992	18.0401	18.0401	65147
7/7/2016	2:54 PM	18.07	18.0861	18.07	18.0861	6401
7/7/2016	2:55 PM	18.04	18.06	18.03	18.06	16200
7/7/2016	2:56 PM	18.04	18.04	18.0301	18.04	5200
7/7/2016	2:57 PM	18.04	18.05	18.03	18.03	2900
7/7/2016	2:58 PM	18.06	18.06	18.04	18.04	2981
7/7/2016	2:59 PM	18.1085	18.11	18.07	18.07	11800
7/7/2016	3:00 PM	18.08	18.11	18.08	18.1	6208
7/7/2016	3:01 PM	18.06	18.08	18.06	18.08	27965
7/7/2016	3:02 PM	18.0663	18.07	18.04	18.07	7200
7/7/2016	3:03 PM	18.11	18.11	18.07	18.07	17712
7/7/2016	3:04 PM	18.07	18.1	18.06	18.1	12612
7/7/2016	3:05 PM	18.0469	18.07	18.04	18.07	33527
7/7/2016	3:06 PM	18.026	18.0493	18.026	18.0493	10400
7/7/2016	3:07 PM	18.03	18.0399	18.0284	18.0284	12108
7/7/2016	3:08 PM	18.03	18.03	18.025	18.03	2374
7/7/2016	3:09 PM	18.03	18.04	18.02	18.04	10000
7/7/2016	3:10 PM	17.98	18.03	17.97	18.03	49812
7/7/2016	3:11 PM	17.98	18	17.98	17.9808	11035
7/7/2016	3:12 PM	17.96	17.99	17.96	17.99	9041
7/7/2016	3:13 PM	17.97	17.98	17.96	17.96	5313
7/7/2016	3:14 PM	17.98	17.98	17.97	17.97	3093
7/7/2016	3:15 PM	17.96	17.98	17.96	17.98	16818
7/7/2016	3:16 PM	17.97	17.97	17.95	17.9563	12365
7/7/2016	3:17 PM	17.96	17.97	17.96	17.97	15078
7/7/2016	3:18 PM	17.96	17.974	17.96	17.965	8703
7/7/2016	3:19 PM	17.97	17.9799	17.94	17.96	23153
7/7/2016	3:20 PM	17.94	17.97	17.94	17.9601	11633
7/7/2016	3:21 PM	17.95	17.96	17.9399	17.94	8186
7/7/2016	3:22 PM	17.97	17.97	17.95	17.95	6763
7/7/2016	3:23 PM	17.97	17.97	17.95	17.97	8678
7/7/2016	3:24 PM	17.97	17.97	17.96	17.96	4500
7/7/2016	3:25 PM	17.98	17.98	17.96	17.97	9123
7/7/2016	3:26 PM	17.98	17.98	17.97	17.98	4978
7/7/2016	3:27 PM	17.98	17.985	17.98	17.98	3713
7/7/2016	3:28 PM	17.96	17.979	17.96	17.97	7293
7/7/2016	3:29 PM	17.9799	17.98	17.97	17.97	7111
7/7/2016	3:30 PM	17.96	17.97	17.96	17.97	2687
7/7/2016	3:31 PM	17.97	17.9774	17.95	17.9507	11013
7/7/2016	3:32 PM	17.93	17.96	17.93	17.96	15178
7/7/2016	3:33 PM	17.92	17.92	17.9	17.92	21741
7/7/2016	3:34 PM	17.9	17.92	17.89	17.92	44618
7/7/2016	3:35 PM	17.89	17.905	17.89	17.89	43499
7/7/2016	3:36 PM	17.9	17.9	17.89	17.89	5557
7/7/2016	3:37 PM	17.9	17.9	17.8993	17.9	5341
7/7/2016	3:38 PM	17.89	17.91	17.89	17.9	25685
7/7/2016	3:39 PM	17.89	17.89	17.88	17.88	3223
7/7/2016	3:40 PM	17.89	17.8977	17.88	17.8977	4335
7/7/2016	3:41 PM	17.8699	17.89	17.86	17.8886	49382
7/7/2016	3:42 PM	17.86	17.86	17.85	17.86	30525
7/7/2016	3:43 PM	17.8861	17.895	17.86	17.87	18346
7/7/2016	3:44 PM	17.899	17.899	17.88	17.8899	17046
7/7/2016	3:45 PM	17.89	17.9	17.89	17.9	27996
7/7/2016	3:46 PM	17.86	17.8899	17.8506	17.885	22538
7/7/2016	3:47 PM	17.86	17.87	17.845	17.855	30757
7/7/2016	3:48 PM	17.879	17.879	17.86	17.86	8187
7/7/2016	3:49 PM	17.88	17.88	17.87	17.87	31518
7/7/2016	3:50 PM	17.89	17.9	17.88	17.885	21697
7/7/2016	3:51 PM	17.88	17.89	17.875	17.885	19061
7/7/2016	3:52 PM	17.905	17.91	17.88	17.88	29295
7/7/2016	3:53 PM	17.91	17.91	17.9	17.905	6729
7/7/2016	3:54 PM	17.89	17.91	17.89	17.9	25321
7/7/2016	3:55 PM	17.88	17.89	17.87	17.89	24445
7/7/2016	3:56 PM	17.88	17.89	17.865	17.87	63052
7/7/2016	3:57 PM	17.88	17.9	17.88	17.89	14312
7/7/2016	3:58 PM	17.89	17.8981	17.88	17.8821	17820
7/7/2016	3:59 PM	17.89	17.9	17.8838	17.886	17190
7/7/2016	4:00 PM	17.88	17.89	17.88	17.89	22549
7/8/2016	9:31 AM	17.6	17.61	17.56	17.6	155791
7/8/2016	9:32 AM	17.62	17.63	17.58	17.6	48501
7/8/2016	9:33 AM	17.64	17.66	17.5989	17.61	45073
7/8/2016	9:34 AM	17.6183	17.64	17.6	17.63	38710
7/8/2016	9:35 AM	17.67	17.67	17.62	17.62	46307
7/8/2016	9:36 AM	17.6301	17.68	17.62	17.67	49104
7/8/2016	9:37 AM	17.5527	17.6361	17.53	17.6361	92117
7/8/2016	9:38 AM	17.51	17.5601	17.5	17.56	163170
7/8/2016	9:39 AM	17.55	17.55	17.5	17.5	32144
7/8/2016	9:40 AM	17.5399	17.56	17.5278	17.5501	58398
7/8/2016	9:41 AM	17.469	17.53	17.469	17.53	232260
7/8/2016	9:42 AM	17.45	17.48	17.44	17.46	82987
7/8/2016	9:43 AM	17.45	17.469	17.44	17.45	28893
7/8/2016	9:44 AM	17.429	17.45	17.42	17.44	44698
7/8/2016	9:45 AM	17.44	17.47	17.4293	17.4293	41184
7/8/2016	9:46 AM	17.395	17.44	17.38	17.43	68304
7/8/2016	9:47 AM	17.41	17.41	17.377	17.385	74690
7/8/2016	9:48 AM	17.38	17.4195	17.38	17.41	30999
7/8/2016	9:49 AM	17.3974	17.405	17.3761	17.38	56412
7/8/2016	9:50 AM	17.37	17.4	17.37	17.4	26000
7/8/2016	9:51 AM	17.3586	17.375	17.34	17.37	102044
7/8/2016	9:52 AM	17.3573	17.365	17.35	17.3599	23440
7/8/2016	9:53 AM	17.3661	17.38	17.346	17.35	9626
7/8/2016	9:54 AM	17.37	17.39	17.356	17.3668	142040
7/8/2016	9:55 AM	17.39	17.4	17.35	17.369	35138
7/8/2016	9:56 AM	17.4107	17.4164	17.38	17.38	27533
7/8/2016	9:57 AM	17.41	17.4299	17.41	17.42	23006
7/8/2016	9:58 AM	17.4261	17.4261	17.405	17.41	24431
7/8/2016	9:59 AM	17.42	17.425	17.3924	17.425	31406
7/8/2016	10:00 AM	17.39	17.43	17.39	17.425	16222
7/8/2016	10:01 AM	17.41	17.41	17.38	17.38	29455
7/8/2016	10:02 AM	17.4	17.41	17.39	17.4099	15667
7/8/2016	10:03 AM	17.38	17.4089	17.38	17.4	18308
7/8/2016	10:04 AM	17.3899	17.4	17.37	17.37	10248
7/8/2016	10:05 AM	17.38	17.4	17.365	17.38	47497
7/8/2016	10:06 AM	17.36	17.37	17.34	17.37	55071
7/8/2016	10:07 AM	17.3674	17.3699	17.36	17.365	10663
7/8/2016	10:08 AM	17.3589	17.3701	17.35	17.37	20676
7/8/2016	10:09 AM	17.36	17.37	17.34	17.35	42043
7/8/2016	10:10 AM	17.3308	17.35	17.33	17.35	63816
7/8/2016	10:11 AM	17.35	17.35	17.32	17.32	29837
7/8/2016	10:12 AM	17.33	17.35	17.3299	17.3401	22715
7/8/2016	10:13 AM	17.3399	17.3399	17.3272	17.3299	11842
7/8/2016	10:14 AM	17.3289	17.33	17.31	17.33	24595
7/8/2016	10:15 AM	17.32	17.34	17.32	17.33	35562
7/8/2016	10:16 AM	17.3395	17.3399	17.32	17.32	36266
7/8/2016	10:17 AM	17.349	17.36	17.325	17.33	21472
7/8/2016	10:18 AM	17.3375	17.34	17.32	17.34	16261
7/8/2016	10:19 AM	17.35	17.35	17.329	17.33	26516
7/8/2016	10:20 AM	17.3511	17.36	17.35	17.359	2100
7/8/2016	10:21 AM	17.36	17.37	17.351	17.356	27257
7/8/2016	10:22 AM	17.38	17.38	17.35	17.359	19228
7/8/2016	10:23 AM	17.37	17.3801	17.3699	17.3762	31395
7/8/2016	10:24 AM	17.35	17.375	17.34	17.37	22384
7/8/2016	10:25 AM	17.33	17.35	17.3199	17.35	12914
7/8/2016	10:26 AM	17.3499	17.3499	17.329	17.34	18563
7/8/2016	10:27 AM	17.33	17.35	17.33	17.349	17766
7/8/2016	10:28 AM	17.36	17.37	17.34	17.34	35692
7/8/2016	10:29 AM	17.345	17.36	17.34	17.36	10851
7/8/2016	10:30 AM	17.34	17.341	17.33	17.341	15907
7/8/2016	10:31 AM	17.32	17.334	17.3171	17.334	32370
7/8/2016	10:32 AM	17.3361	17.3373	17.3125	17.32	17833
7/8/2016	10:33 AM	17.3264	17.3472	17.3264	17.3335	16750
7/8/2016	10:34 AM	17.37	17.37	17.324	17.3299	54954
7/8/2016	10:35 AM	17.3699	17.37	17.35	17.36	19966
7/8/2016	10:36 AM	17.355	17.369	17.35	17.36	16415
7/8/2016	10:37 AM	17.32	17.35	17.32	17.35	7395
7/8/2016	10:38 AM	17.3259	17.33	17.31	17.32	32389
7/8/2016	10:39 AM	17.31	17.3296	17.31	17.32	14400
7/8/2016	10:40 AM	17.33	17.33	17.31	17.32	6664
7/8/2016	10:41 AM	17.31	17.32	17.31	17.32	13610
7/8/2016	10:42 AM	17.3064	17.319	17.3	17.3101	51397
7/8/2016	10:43 AM	17.3	17.319	17.3	17.3	29488
7/8/2016	10:44 AM	17.31	17.312	17.3	17.3063	30962
7/8/2016	10:45 AM	17.29	17.31	17.28	17.31	133676
7/8/2016	10:46 AM	17.27	17.2875	17.265	17.28	21535
7/8/2016	10:47 AM	17.28	17.3	17.2601	17.27	27116
7/8/2016	10:48 AM	17.29	17.3	17.27	17.2793	34089
7/8/2016	10:49 AM	17.29	17.29	17.28	17.29	15600
7/8/2016	10:50 AM	17.2965	17.3	17.29	17.29	9522
7/8/2016	10:51 AM	17.289	17.3	17.28	17.3	11818
7/8/2016	10:52 AM	17.29	17.29	17.28	17.2878	11995
7/8/2016	10:53 AM	17.28	17.29	17.28	17.29	12959
7/8/2016	10:54 AM	17.2736	17.2797	17.26	17.27	96731
7/8/2016	10:55 AM	17.26	17.2799	17.25	17.2799	48412
7/8/2016	10:56 AM	17.26	17.265	17.2599	17.265	9700
7/8/2016	10:57 AM	17.2399	17.26	17.2379	17.26	158565
7/8/2016	10:58 AM	17.22	17.24	17.21	17.2313	64985
7/8/2016	10:59 AM	17.2331	17.24	17.21	17.22	19971
7/8/2016	11:00 AM	17.224	17.236	17.224	17.23	10200
7/8/2016	11:01 AM	17.2336	17.2379	17.22	17.2201	22080
7/8/2016	11:02 AM	17.23	17.24	17.2273	17.23	3100
7/8/2016	11:03 AM	17.21	17.2399	17.21	17.2399	21423
7/8/2016	11:04 AM	17.22	17.225	17.211	17.215	46871
7/8/2016	11:05 AM	17.21	17.2272	17.21	17.2272	13460
7/8/2016	11:06 AM	17.2035	17.22	17.2	17.2186	31197
7/8/2016	11:07 AM	17.209	17.21	17.2	17.21	23546
7/8/2016	11:08 AM	17.21	17.21	17.2001	17.21	8844
7/8/2016	11:09 AM	17.209	17.21	17.2036	17.21	3293
7/8/2016	11:10 AM	17.234	17.24	17.21	17.22	22846
7/8/2016	11:11 AM	17.2199	17.23	17.2185	17.23	17861
7/8/2016	11:12 AM	17.21	17.22	17.21	17.21	6400
7/8/2016	11:13 AM	17.22	17.23	17.205	17.21	9835
7/8/2016	11:14 AM	17.22	17.229	17.2102	17.22	15600
7/8/2016	11:15 AM	17.22	17.235	17.214	17.23	9000
7/8/2016	11:16 AM	17.22	17.23	17.22	17.23	7100
7/8/2016	11:17 AM	17.23	17.2373	17.22	17.22	7850
7/8/2016	11:18 AM	17.213	17.23	17.213	17.23	16140
7/8/2016	11:19 AM	17.21	17.219	17.2063	17.21	14240
7/8/2016	11:20 AM	17.1861	17.21	17.18	17.21	68128
7/8/2016	11:21 AM	17.18	17.1814	17.17	17.18	52373
7/8/2016	11:22 AM	17.1892	17.206	17.1883	17.19	13566
7/8/2016	11:23 AM	17.1914	17.2	17.1835	17.1835	66560
7/8/2016	11:24 AM	17.18	17.199	17.18	17.199	5192
7/8/2016	11:25 AM	17.17	17.18	17.1601	17.18	14250
7/8/2016	11:26 AM	17.16	17.17	17.16	17.17	5015
7/8/2016	11:27 AM	17.148	17.1662	17.14	17.1662	101385
7/8/2016	11:28 AM	17.156	17.1575	17.14	17.14	23540
7/8/2016	11:29 AM	17.14	17.15	17.14	17.15	28994
7/8/2016	11:30 AM	17.159	17.16	17.13	17.1489	12969
7/8/2016	11:31 AM	17.1693	17.1785	17.16	17.16	11203
7/8/2016	11:32 AM	17.1851	17.1851	17.17	17.17	15040
7/8/2016	11:33 AM	17.1849	17.19	17.18	17.188	7345
7/8/2016	11:34 AM	17.18	17.2	17.18	17.189	42993
7/8/2016	11:35 AM	17.19	17.2	17.19	17.19	15822
7/8/2016	11:36 AM	17.21	17.21	17.1964	17.1964	14591
7/8/2016	11:37 AM	17.2101	17.2225	17.2	17.21	4004
7/8/2016	11:38 AM	17.21	17.22	17.2041	17.22	50233
7/8/2016	11:39 AM	17.205	17.2099	17.19	17.205	18412
7/8/2016	11:40 AM	17.2	17.21	17.2	17.2	8100
7/8/2016	11:41 AM	17.1899	17.2	17.1899	17.2	22256
7/8/2016	11:42 AM	17.1999	17.2	17.19	17.19	10122
7/8/2016	11:43 AM	17.2	17.2	17.19	17.2	6100
7/8/2016	11:44 AM	17.1973	17.2	17.1973	17.2	3800
7/8/2016	11:45 AM	17.19	17.2	17.19	17.1961	5713
7/8/2016	11:46 AM	17.21	17.2161	17.2	17.2	16248
7/8/2016	11:47 AM	17.1899	17.2111	17.1899	17.2111	33622
7/8/2016	11:48 AM	17.1789	17.1851	17.17	17.1851	10974
7/8/2016	11:49 AM	17.17	17.1735	17.17	17.17	4598
7/8/2016	11:50 AM	17.1693	17.18	17.1665	17.1763	3900
7/8/2016	11:51 AM	17.18	17.18	17.1667	17.1699	51880
7/8/2016	11:52 AM	17.1649	17.18	17.1649	17.1792	3616
7/8/2016	11:53 AM	17.19	17.19	17.1626	17.1626	9898
7/8/2016	11:54 AM	17.175	17.19	17.175	17.19	3694
7/8/2016	11:55 AM	17.155	17.1694	17.15	17.16	9555
7/8/2016	11:56 AM	17.16	17.166	17.1501	17.16	6550
7/8/2016	11:57 AM	17.1569	17.17	17.1569	17.17	8400
7/8/2016	11:58 AM	17.16	17.16	17.15	17.1561	24805
7/8/2016	11:59 AM	17.179	17.18	17.17	17.17	4724
7/8/2016	12:00 PM	17.19	17.19	17.175	17.175	8241
7/8/2016	12:01 PM	17.1844	17.19	17.18	17.1894	10550
7/8/2016	12:02 PM	17.19	17.19	17.18	17.18	6050
7/8/2016	12:03 PM	17.2	17.2	17.1801	17.1801	7853
7/8/2016	12:04 PM	17.2001	17.21	17.2	17.2	7723
7/8/2016	12:05 PM	17.2	17.2	17.189	17.2	16920
7/8/2016	12:06 PM	17.2	17.21	17.2	17.2	69407
7/8/2016	12:07 PM	17.19	17.2	17.19	17.195	2500
7/8/2016	12:08 PM	17.185	17.19	17.1801	17.19	5068
7/8/2016	12:09 PM	17.18	17.2	17.18	17.1801	19392
7/8/2016	12:10 PM	17.1984	17.2	17.18	17.18	4460
7/8/2016	12:11 PM	17.188	17.196	17.18	17.19	5216
7/8/2016	12:12 PM	17.1901	17.192	17.1801	17.19	4850
7/8/2016	12:13 PM	17.18	17.1913	17.18	17.1901	2850
7/8/2016	12:14 PM	17.19	17.19	17.18	17.18	1800
7/8/2016	12:15 PM	17.18	17.19	17.175	17.1801	27269
7/8/2016	12:16 PM	17.18	17.18	17.1711	17.1711	6500
7/8/2016	12:17 PM	17.17	17.18	17.16	17.18	16510
7/8/2016	12:18 PM	17.18	17.18	17.17	17.17	10800
7/8/2016	12:19 PM	17.19	17.19	17.19	17.19	2576
7/8/2016	12:20 PM	17.19	17.195	17.1899	17.195	3344
7/8/2016	12:21 PM	17.1801	17.185	17.1745	17.1745	7560
7/8/2016	12:22 PM	17.205	17.205	17.19	17.19	5206
7/8/2016	12:23 PM	17.201	17.2111	17.201	17.2037	45800
7/8/2016	12:24 PM	17.215	17.219	17.21	17.21	6300
7/8/2016	12:25 PM	17.2	17.21	17.2	17.21	1700
7/8/2016	12:26 PM	17.205	17.2099	17.195	17.205	12200
7/8/2016	12:27 PM	17.2001	17.209	17.2001	17.205	5300
7/8/2016	12:28 PM	17.21	17.2193	17.2061	17.2061	2360
7/8/2016	12:29 PM	17.2039	17.215	17.2	17.215	4700
7/8/2016	12:30 PM	17.21	17.21	17.1962	17.2	2426
7/8/2016	12:31 PM	17.21	17.21	17.2	17.21	5600
7/8/2016	12:32 PM	17.2082	17.2199	17.2063	17.2199	3900
7/8/2016	12:33 PM	17.22	17.22	17.21	17.21	15831
7/8/2016	12:34 PM	17.212	17.212	17.21	17.21	1100
7/8/2016	12:35 PM	17.21	17.22	17.21	17.215	9780
7/8/2016	12:36 PM	17.2168	17.22	17.215	17.215	4300
7/8/2016	12:37 PM	17.23	17.23	17.22	17.22	7230
7/8/2016	12:38 PM	17.2261	17.23	17.21	17.2261	7730
7/8/2016	12:39 PM	17.21	17.22	17.21	17.22	20012
7/8/2016	12:40 PM	17.2166	17.2166	17.2027	17.2027	23534
7/8/2016	12:41 PM	17.2	17.215	17.2	17.21	7772
7/8/2016	12:42 PM	17.195	17.2	17.1901	17.2	19210
7/8/2016	12:43 PM	17.19	17.19	17.19	17.19	3420
7/8/2016	12:44 PM	17.18	17.19	17.18	17.18	15420
7/8/2016	12:45 PM	17.1874	17.19	17.1764	17.1764	10793
7/8/2016	12:46 PM	17.19	17.19	17.18	17.18	981
7/8/2016	12:47 PM	17.1873	17.19	17.1873	17.19	3752
7/8/2016	12:48 PM	17.19	17.19	17.185	17.1873	4034
7/8/2016	12:49 PM	17.1999	17.2	17.195	17.195	2511
7/8/2016	12:50 PM	17.2	17.2	17.196	17.196	2055
7/8/2016	12:51 PM	17.2001	17.206	17.195	17.195	10180
7/8/2016	12:52 PM	17.2	17.205	17.2	17.2001	5000
7/8/2016	12:53 PM	17.1801	17.194	17.1801	17.1901	5565
7/8/2016	12:54 PM	17.1864	17.19	17.18	17.18	1300
7/8/2016	12:55 PM	17.18	17.18	17.1761	17.18	21055
7/8/2016	12:56 PM	17.175	17.186	17.17	17.18	7360
7/8/2016	12:57 PM	17.17	17.175	17.17	17.174	3305
7/8/2016	12:58 PM	17.1865	17.1865	17.17	17.17	14169
7/8/2016	12:59 PM	17.1889	17.19	17.185	17.19	1478
7/8/2016	1:00 PM	17.1999	17.2	17.1884	17.1884	7524
7/8/2016	1:01 PM	17.19	17.195	17.19	17.195	10875
7/8/2016	1:02 PM	17.18	17.19	17.18	17.19	41433
7/8/2016	1:03 PM	17.177	17.1784	17.17	17.17	10971
7/8/2016	1:04 PM	17.1564	17.175	17.15	17.175	30329
7/8/2016	1:05 PM	17.17	17.175	17.1599	17.1599	28023
7/8/2016	1:06 PM	17.1599	17.1699	17.15	17.1699	23800
7/8/2016	1:07 PM	17.1658	17.1658	17.15	17.16	38050
7/8/2016	1:08 PM	17.16	17.165	17.16	17.16	16805
7/8/2016	1:09 PM	17.16	17.16	17.15	17.16	3099
7/8/2016	1:10 PM	17.16	17.1616	17.15	17.16	10119
7/8/2016	1:11 PM	17.16	17.16	17.15	17.15	14960
7/8/2016	1:12 PM	17.1585	17.1599	17.155	17.159	1650
7/8/2016	1:13 PM	17.1699	17.17	17.15	17.15	14250
7/8/2016	1:14 PM	17.17	17.17	17.16	17.1662	4009
7/8/2016	1:15 PM	17.1683	17.1762	17.1662	17.1662	44735
7/8/2016	1:16 PM	17.17	17.17	17.16	17.17	5015
7/8/2016	1:17 PM	17.17	17.18	17.17	17.176	2940
7/8/2016	1:18 PM	17.1779	17.18	17.1662	17.1662	2854
7/8/2016	1:19 PM	17.18	17.18	17.17	17.17	7600
7/8/2016	1:20 PM	17.18	17.19	17.18	17.184	10845
7/8/2016	1:21 PM	17.18	17.1874	17.1765	17.1799	14550
7/8/2016	1:22 PM	17.1784	17.1787	17.17	17.1765	1881
7/8/2016	1:23 PM	17.16	17.17	17.16	17.17	4200
7/8/2016	1:24 PM	17.17	17.17	17.165	17.1695	13800
7/8/2016	1:25 PM	17.17	17.175	17.169	17.17	7283
7/8/2016	1:26 PM	17.1765	17.18	17.17	17.17	4176
7/8/2016	1:27 PM	17.179	17.18	17.17	17.1799	27566
7/8/2016	1:28 PM	17.17	17.1799	17.1684	17.1799	16841
7/8/2016	1:29 PM	17.1599	17.18	17.1599	17.18	14535
7/8/2016	1:30 PM	17.145	17.151	17.14	17.151	70084
7/8/2016	1:31 PM	17.14	17.15	17.14	17.14	16065
7/8/2016	1:32 PM	17.14	17.14	17.1301	17.1301	1100
7/8/2016	1:33 PM	17.1401	17.1401	17.13	17.14	11375
7/8/2016	1:34 PM	17.15	17.155	17.15	17.15	17702
7/8/2016	1:35 PM	17.14	17.1499	17.14	17.1492	5000
7/8/2016	1:36 PM	17.15	17.15	17.1362	17.1362	11300
7/8/2016	1:37 PM	17.15	17.17	17.15	17.155	34671
7/8/2016	1:38 PM	17.14	17.145	17.14	17.145	392
7/8/2016	1:39 PM	17.155	17.16	17.145	17.145	5500
7/8/2016	1:40 PM	17.1599	17.16	17.151	17.155	2520
7/8/2016	1:41 PM	17.15	17.16	17.15	17.155	1400
7/8/2016	1:42 PM	17.14	17.14	17.14	17.14	8354
7/8/2016	1:43 PM	17.13	17.145	17.125	17.1399	22559
7/8/2016	1:44 PM	17.14	17.14	17.13	17.13	10222
7/8/2016	1:45 PM	17.1562	17.1562	17.1499	17.15	1800
7/8/2016	1:46 PM	17.1599	17.1599	17.1599	17.1599	400
7/8/2016	1:47 PM	17.14	17.154	17.14	17.154	36977
7/8/2016	1:48 PM	17.14	17.1484	17.131	17.1411	17609
7/8/2016	1:49 PM	17.145	17.15	17.14	17.14	4945
7/8/2016	1:50 PM	17.1499	17.15	17.14	17.146	13769
7/8/2016	1:51 PM	17.1464	17.1464	17.1464	17.1464	200
7/8/2016	1:52 PM	17.14	17.1466	17.14	17.145	1082
7/8/2016	1:53 PM	17.146	17.15	17.145	17.15	2847
7/8/2016	1:54 PM	17.1501	17.1594	17.1401	17.1401	19269
7/8/2016	1:55 PM	17.1499	17.159	17.14	17.156	9741
7/8/2016	1:56 PM	17.15	17.15	17.15	17.15	1239
7/8/2016	1:57 PM	17.15	17.15	17.15	17.15	300
7/8/2016	1:58 PM	17.1427	17.15	17.14	17.14	27957
7/8/2016	1:59 PM	17.14	17.1462	17.13	17.145	25633
7/8/2016	2:00 PM	17.135	17.14	17.13	17.14	1904
7/8/2016	2:01 PM	17.1488	17.1488	17.13	17.1382	7908
7/8/2016	2:02 PM	17.1525	17.1525	17.1461	17.1461	11909
7/8/2016	2:03 PM	17.145	17.1599	17.145	17.1551	6603
7/8/2016	2:04 PM	17.1599	17.16	17.1499	17.1499	7900
7/8/2016	2:05 PM	17.15	17.1599	17.15	17.1588	1427
7/8/2016	2:06 PM	17.1562	17.1562	17.1562	17.1562	1500
7/8/2016	2:08 PM	17.1501	17.16	17.1501	17.1599	3582
7/8/2016	2:09 PM	17.1599	17.16	17.1499	17.16	25196
7/8/2016	2:10 PM	17.16	17.16	17.16	17.16	700
7/8/2016	2:11 PM	17.1499	17.16	17.1499	17.155	4674
7/8/2016	2:12 PM	17.1411	17.15	17.14	17.1427	4300
7/8/2016	2:13 PM	17.14	17.1462	17.13	17.146	5246
7/8/2016	2:14 PM	17.14	17.1499	17.1344	17.1344	3171
7/8/2016	2:15 PM	17.136	17.136	17.13	17.13	650
7/8/2016	2:16 PM	17.13	17.14	17.13	17.14	28899
7/8/2016	2:17 PM	17.126	17.136	17.125	17.13	19326
7/8/2016	2:18 PM	17.12	17.12	17.115	17.12	18225
7/8/2016	2:19 PM	17.115	17.125	17.11	17.12	33507
7/8/2016	2:20 PM	17.117	17.12	17.11	17.1172	16222
7/8/2016	2:21 PM	17.1	17.1173	17.1	17.115	44928
7/8/2016	2:22 PM	17.1	17.11	17.1	17.11	55570
7/8/2016	2:23 PM	17.095	17.1062	17.095	17.1062	2600
7/8/2016	2:24 PM	17.1	17.1	17.09	17.09	4495
7/8/2016	2:25 PM	17.096	17.1	17.09	17.1	10900
7/8/2016	2:26 PM	17.09	17.1065	17.09	17.099	8900
7/8/2016	2:27 PM	17.0974	17.1	17.0949	17.1	5080
7/8/2016	2:28 PM	17.0984	17.0984	17.09	17.0938	4050
7/8/2016	2:29 PM	17.08	17.09	17.08	17.09	22819
7/8/2016	2:30 PM	17.08	17.0884	17.08	17.08	2255
7/8/2016	2:31 PM	17.09	17.09	17.08	17.08	4300
7/8/2016	2:32 PM	17.07	17.08	17.065	17.08	53751
7/8/2016	2:33 PM	17.07	17.07	17.06	17.07	16637
7/8/2016	2:34 PM	17.05	17.0699	17.05	17.0699	12830
7/8/2016	2:35 PM	17.05	17.055	17.05	17.055	200
7/8/2016	2:36 PM	17.05	17.059	17.0499	17.0573	58764
7/8/2016	2:37 PM	17.05	17.06	17.05	17.0541	15477
7/8/2016	2:38 PM	17.06	17.06	17.04	17.0484	18345
7/8/2016	2:39 PM	17.0545	17.06	17.0457	17.056	31400
7/8/2016	2:40 PM	17.07	17.08	17.0504	17.0504	43549
7/8/2016	2:41 PM	17.07	17.08	17.07	17.08	28300
7/8/2016	2:42 PM	17.062	17.07	17.06	17.07	18100
7/8/2016	2:43 PM	17.0699	17.07	17.06	17.07	18031
7/8/2016	2:44 PM	17.075	17.08	17.06	17.06	29121
7/8/2016	2:45 PM	17.075	17.075	17.07	17.07	1450
7/8/2016	2:46 PM	17.065	17.08	17.065	17.08	6840
7/8/2016	2:47 PM	17.069	17.069	17.06	17.065	24530
7/8/2016	2:48 PM	17.0799	17.08	17.07	17.07	41932
7/8/2016	2:49 PM	17.065	17.08	17.06	17.08	2400
7/8/2016	2:50 PM	17.062	17.07	17.06	17.07	3400
7/8/2016	2:51 PM	17.0601	17.075	17.0601	17.0699	43354
7/8/2016	2:52 PM	17.05	17.065	17.05	17.06	5140
7/8/2016	2:53 PM	17.05	17.055	17.04	17.055	38612
7/8/2016	2:54 PM	17.06	17.065	17.05	17.055	20833
7/8/2016	2:55 PM	17.03	17.06	17.02	17.06	92206
7/8/2016	2:56 PM	17.05	17.0599	17.024	17.03	24984
7/8/2016	2:57 PM	17.04	17.055	17.0385	17.055	12917
7/8/2016	2:58 PM	17.0524	17.06	17.0373	17.0373	15625
7/8/2016	2:59 PM	17.06	17.065	17.05	17.055	12520
7/8/2016	3:00 PM	17.0699	17.07	17.0648	17.0697	41546
7/8/2016	3:01 PM	17.07	17.0799	17.06	17.0674	13357
7/8/2016	3:02 PM	17.0761	17.0765	17.0626	17.0626	10743
7/8/2016	3:03 PM	17.0799	17.08	17.0662	17.0762	14142
7/8/2016	3:04 PM	17.087	17.09	17.08	17.08	16550
7/8/2016	3:05 PM	17.0824	17.0867	17.0799	17.0867	13503
7/8/2016	3:06 PM	17.0899	17.0899	17.0882	17.0882	900
7/8/2016	3:07 PM	17.0885	17.0885	17.079	17.08	12469
7/8/2016	3:08 PM	17.08	17.09	17.08	17.085	4749
7/8/2016	3:09 PM	17.08	17.08	17.07	17.0799	19736
7/8/2016	3:10 PM	17.067	17.0715	17.06	17.07	10500
7/8/2016	3:11 PM	17.054	17.06	17.05	17.06	6745
7/8/2016	3:12 PM	17.06	17.065	17.05	17.06	17800
7/8/2016	3:13 PM	17.06	17.06	17.06	17.06	1400
7/8/2016	3:14 PM	17.05	17.0599	17.05	17.059	3350
7/8/2016	3:15 PM	17.04	17.05	17.04	17.0499	13890
7/8/2016	3:16 PM	17.05	17.05	17.04	17.0491	3800
7/8/2016	3:17 PM	17.0399	17.05	17.03	17.05	47645
7/8/2016	3:18 PM	17.04	17.04	17.03	17.035	4491
7/8/2016	3:19 PM	17.04	17.0464	17.0301	17.039	6805
7/8/2016	3:20 PM	17.0587	17.0587	17.05	17.05	13833
7/8/2016	3:21 PM	17.05	17.0599	17.05	17.0599	1700
7/8/2016	3:22 PM	17.05	17.0599	17.0438	17.0599	13446
7/8/2016	3:23 PM	17.053	17.0562	17.05	17.05	1416
7/8/2016	3:24 PM	17.06	17.066	17.05	17.0524	8707
7/8/2016	3:25 PM	17.06	17.07	17.06	17.065	22136
7/8/2016	3:26 PM	17.06	17.065	17.06	17.065	2300
7/8/2016	3:27 PM	17.06	17.061	17.055	17.061	12840
7/8/2016	3:28 PM	17.0699	17.0699	17.06	17.0656	4800
7/8/2016	3:29 PM	17.0636	17.0799	17.06	17.065	3900
7/8/2016	3:30 PM	17.09	17.1	17.06	17.0665	62228
7/8/2016	3:31 PM	17.1067	17.11	17.09	17.1	35419
7/8/2016	3:32 PM	17.09	17.1099	17.08	17.106	14081
7/8/2016	3:33 PM	17.11	17.11	17.0838	17.085	102535
7/8/2016	3:34 PM	17.105	17.11	17.1	17.11	17650
7/8/2016	3:35 PM	17.105	17.107	17.092	17.107	23230
7/8/2016	3:36 PM	17.1299	17.1299	17.11	17.11	44729
7/8/2016	3:37 PM	17.105	17.1299	17.105	17.12	25947
7/8/2016	3:38 PM	17.09	17.1099	17.09	17.109	18443
7/8/2016	3:39 PM	17.0869	17.099	17.0801	17.099	19387
7/8/2016	3:40 PM	17.09	17.09	17.0799	17.085	10488
7/8/2016	3:41 PM	17.085	17.099	17.085	17.09	28072
7/8/2016	3:42 PM	17.09	17.09	17.0801	17.085	14655
7/8/2016	3:43 PM	17.095	17.1	17.0801	17.0899	19321
7/8/2016	3:44 PM	17.1101	17.1101	17.1	17.1	3404
7/8/2016	3:45 PM	17.11	17.112	17.1	17.112	14172
7/8/2016	3:46 PM	17.11	17.12	17.1099	17.11	26720
7/8/2016	3:47 PM	17.09	17.11	17.09	17.107	61756
7/8/2016	3:48 PM	17.0879	17.1	17.0801	17.1	29429
7/8/2016	3:49 PM	17.095	17.1	17.08	17.0801	27100
7/8/2016	3:50 PM	17.075	17.1	17.075	17.09	75691
7/8/2016	3:51 PM	17.07	17.08	17.07	17.0752	26924
7/8/2016	3:52 PM	17.06	17.07	17.06	17.07	40007
7/8/2016	3:53 PM	17.079	17.0799	17.06	17.06	32102
7/8/2016	3:54 PM	17.05	17.08	17.05	17.08	77002
7/8/2016	3:55 PM	17.0546	17.06	17.05	17.06	40147
7/8/2016	3:56 PM	17.04	17.06	17.03	17.05	88385
7/8/2016	3:57 PM	17.0499	17.05	17.0399	17.04	165400
7/8/2016	3:58 PM	17.0499	17.05	17.04	17.045	23056
7/8/2016	3:59 PM	17.06	17.06	17.05	17.05	48537
7/8/2016	4:00 PM	17.05	17.07	17.05	17.06	232916
7/11/2016	9:31 AM	16.83	16.8764	16.83	16.8611	63406
7/11/2016	9:32 AM	16.803	16.82	16.7817	16.82	66394
7/11/2016	9:33 AM	16.79	16.81	16.79	16.81	67942
7/11/2016	9:34 AM	16.7899	16.8	16.78	16.8	38713
7/11/2016	9:35 AM	16.752	16.7868	16.75	16.7868	32763
7/11/2016	9:36 AM	16.7261	16.765	16.72	16.7593	84352
7/11/2016	9:37 AM	16.72	16.75	16.72	16.73	36636
7/11/2016	9:38 AM	16.74	16.74	16.7171	16.7227	55126
7/11/2016	9:39 AM	16.75	16.7594	16.73	16.73	45533
7/11/2016	9:40 AM	16.7301	16.7547	16.71	16.75	28713
7/11/2016	9:41 AM	16.73	16.7429	16.7262	16.74	33879
7/11/2016	9:42 AM	16.694	16.72	16.68	16.72	83008
7/11/2016	9:43 AM	16.685	16.7	16.67	16.7	83009
7/11/2016	9:44 AM	16.6901	16.7099	16.6766	16.69	118363
7/11/2016	9:45 AM	16.7	16.71	16.69	16.69	41381
7/11/2016	9:46 AM	16.6907	16.7	16.68	16.69	19108
7/11/2016	9:47 AM	16.68	16.69	16.66	16.69	62086
7/11/2016	9:48 AM	16.68	16.69	16.67	16.6701	43330
7/11/2016	9:49 AM	16.7	16.709	16.67	16.68	15726
7/11/2016	9:50 AM	16.7	16.71	16.6925	16.71	21949
7/11/2016	9:51 AM	16.7254	16.73	16.6949	16.6949	41904
7/11/2016	9:52 AM	16.71	16.72	16.7049	16.72	15626
7/11/2016	9:53 AM	16.71	16.71	16.7	16.71	27530
7/11/2016	9:54 AM	16.6872	16.7199	16.68	16.71	19657
7/11/2016	9:55 AM	16.704	16.71	16.6899	16.6899	30827
7/11/2016	9:56 AM	16.71	16.72	16.705	16.719	8302
7/11/2016	9:57 AM	16.7099	16.71	16.69	16.7074	20010
7/11/2016	9:58 AM	16.7199	16.7199	16.69	16.6986	6882
7/11/2016	9:59 AM	16.72	16.72	16.7141	16.72	12076
7/11/2016	10:00 AM	16.709	16.72	16.709	16.7186	5700
7/11/2016	10:01 AM	16.7294	16.7401	16.71	16.71	47753
7/11/2016	10:02 AM	16.75	16.75	16.73	16.73	33938
7/11/2016	10:03 AM	16.74	16.76	16.74	16.75	38967
7/11/2016	10:04 AM	16.74	16.7501	16.7319	16.7499	24633
7/11/2016	10:05 AM	16.75	16.7501	16.74	16.748	25977
7/11/2016	10:06 AM	16.76	16.76	16.7465	16.76	14619
7/11/2016	10:07 AM	16.73	16.76	16.73	16.76	77740
7/11/2016	10:08 AM	16.71	16.726	16.71	16.726	5324
7/11/2016	10:09 AM	16.72	16.73	16.72	16.72	8866
7/11/2016	10:10 AM	16.69	16.72	16.69	16.72	24163
7/11/2016	10:11 AM	16.6935	16.6935	16.6861	16.69	21354
7/11/2016	10:12 AM	16.7	16.705	16.69	16.6901	8329
7/11/2016	10:13 AM	16.76	16.76	16.7	16.7	27906
7/11/2016	10:14 AM	16.76	16.77	16.75	16.76	21997
7/11/2016	10:15 AM	16.765	16.78	16.76	16.77	22201
7/11/2016	10:16 AM	16.76	16.77	16.76	16.76	17290
7/11/2016	10:17 AM	16.75	16.76	16.74	16.76	10234
7/11/2016	10:18 AM	16.7465	16.76	16.74	16.75	40873
7/11/2016	10:19 AM	16.76	16.7699	16.7485	16.7485	10272
7/11/2016	10:20 AM	16.73	16.763	16.73	16.7611	14466
7/11/2016	10:21 AM	16.73	16.746	16.73	16.74	1689
7/11/2016	10:22 AM	16.7564	16.7564	16.7262	16.73	14100
7/11/2016	10:23 AM	16.75	16.75	16.74	16.75	11934
7/11/2016	10:24 AM	16.74	16.75	16.7349	16.75	2400
7/11/2016	10:25 AM	16.7907	16.8	16.74	16.74	35700
7/11/2016	10:26 AM	16.82	16.849	16.7942	16.7967	58009
7/11/2016	10:27 AM	16.79	16.83	16.79	16.83	38248
7/11/2016	10:28 AM	16.8	16.8	16.785	16.79	13250
7/11/2016	10:29 AM	16.7999	16.7999	16.788	16.799	10209
7/11/2016	10:30 AM	16.79	16.7999	16.77	16.79	30314
7/11/2016	10:31 AM	16.77	16.7868	16.76	16.7868	5750
7/11/2016	10:32 AM	16.7665	16.779	16.7599	16.7599	9550
7/11/2016	10:33 AM	16.7646	16.7799	16.7646	16.77	4040
7/11/2016	10:34 AM	16.765	16.77	16.765	16.77	2550
7/11/2016	10:35 AM	16.7593	16.7679	16.7593	16.76	7088
7/11/2016	10:36 AM	16.75	16.75	16.73	16.75	11550
7/11/2016	10:37 AM	16.73	16.74	16.7274	16.74	2909
7/11/2016	10:38 AM	16.7299	16.7363	16.72	16.73	2000
7/11/2016	10:39 AM	16.73	16.73	16.7107	16.72	9492
7/11/2016	10:40 AM	16.72	16.728	16.72	16.727	14300
7/11/2016	10:41 AM	16.73	16.73	16.715	16.715	19246
7/11/2016	10:42 AM	16.74	16.75	16.726	16.73	9950
7/11/2016	10:43 AM	16.73	16.74	16.73	16.7389	4197
7/11/2016	10:44 AM	16.75	16.7565	16.74	16.74	2803
7/11/2016	10:45 AM	16.7175	16.74	16.7175	16.74	14226
7/11/2016	10:46 AM	16.705	16.7199	16.705	16.7162	4800
7/11/2016	10:47 AM	16.6937	16.72	16.69	16.705	34081
7/11/2016	10:48 AM	16.69	16.7001	16.69	16.6961	18403
7/11/2016	10:49 AM	16.6907	16.7073	16.6907	16.6999	45643
7/11/2016	10:50 AM	16.7	16.709	16.7	16.7	7300
7/11/2016	10:51 AM	16.7	16.7091	16.69	16.69	11894
7/11/2016	10:52 AM	16.7037	16.7037	16.7037	16.7037	170
7/11/2016	10:53 AM	16.6999	16.7	16.69	16.7	11996
7/11/2016	10:54 AM	16.7	16.7	16.6999	16.6999	2100
7/11/2016	10:55 AM	16.73	16.73	16.71	16.71	16047
7/11/2016	10:56 AM	16.71	16.73	16.71	16.73	16950
7/11/2016	10:57 AM	16.7	16.71	16.7	16.71	33016
7/11/2016	10:58 AM	16.68	16.7	16.68	16.6991	25389
7/11/2016	10:59 AM	16.69	16.695	16.68	16.6854	6477
7/11/2016	11:00 AM	16.68	16.6899	16.68	16.6873	9955
7/11/2016	11:01 AM	16.67	16.6833	16.67	16.68	61204
7/11/2016	11:02 AM	16.6625	16.67	16.6401	16.67	111668
7/11/2016	11:03 AM	16.68	16.68	16.6538	16.66	14247
7/11/2016	11:04 AM	16.6799	16.68	16.6701	16.675	4550
7/11/2016	11:05 AM	16.67	16.6799	16.67	16.6799	20609
7/11/2016	11:06 AM	16.66	16.67	16.6595	16.665	48353
7/11/2016	11:07 AM	16.66	16.66	16.63	16.655	32041
7/11/2016	11:08 AM	16.6599	16.66	16.6362	16.66	32959
7/11/2016	11:09 AM	16.66	16.67	16.66	16.6626	800
7/11/2016	11:10 AM	16.655	16.66	16.65	16.65	46845
7/11/2016	11:11 AM	16.6586	16.6586	16.6586	16.6586	100
7/11/2016	11:12 AM	16.65	16.66	16.645	16.65	36894
7/11/2016	11:13 AM	16.65	16.66	16.65	16.655	3200
7/11/2016	11:14 AM	16.6599	16.66	16.65	16.65	9000
7/11/2016	11:15 AM	16.65	16.6565	16.6401	16.65	12821
7/11/2016	11:16 AM	16.67	16.67	16.645	16.65	35751
7/11/2016	11:17 AM	16.6701	16.68	16.67	16.675	20550
7/11/2016	11:18 AM	16.67	16.6791	16.66	16.67	28427
7/11/2016	11:19 AM	16.661	16.68	16.661	16.679	31991
7/11/2016	11:20 AM	16.668	16.67	16.665	16.67	17678
7/11/2016	11:21 AM	16.6626	16.675	16.6626	16.67	4665
7/11/2016	11:22 AM	16.67	16.67	16.67	16.67	5336
7/11/2016	11:23 AM	16.68	16.68	16.68	16.68	2978
7/11/2016	11:24 AM	16.68	16.68	16.67	16.6761	23706
7/11/2016	11:25 AM	16.67	16.671	16.66	16.67	7120
7/11/2016	11:26 AM	16.68	16.68	16.664	16.6699	30202
7/11/2016	11:27 AM	16.675	16.68	16.665	16.67	28700
7/11/2016	11:28 AM	16.67	16.67	16.664	16.67	24846
7/11/2016	11:29 AM	16.6701	16.6799	16.67	16.67	22750
7/11/2016	11:30 AM	16.66	16.67	16.65	16.67	16257
7/11/2016	11:31 AM	16.65	16.66	16.65	16.66	2700
7/11/2016	11:32 AM	16.642	16.65	16.642	16.65	18950
7/11/2016	11:33 AM	16.6401	16.65	16.63	16.64	36984
7/11/2016	11:34 AM	16.64	16.65	16.6364	16.65	10432
7/11/2016	11:35 AM	16.65	16.65	16.6499	16.6499	12841
7/11/2016	11:36 AM	16.65	16.65	16.645	16.6492	5400
7/11/2016	11:37 AM	16.65	16.66	16.64	16.65	18617
7/11/2016	11:38 AM	16.6654	16.6654	16.651	16.656	5042
7/11/2016	11:39 AM	16.67	16.67	16.66	16.6649	12471
7/11/2016	11:40 AM	16.67	16.67	16.661	16.665	29258
7/11/2016	11:41 AM	16.67	16.675	16.665	16.67	15221
7/11/2016	11:42 AM	16.669	16.67	16.669	16.67	4400
7/11/2016	11:43 AM	16.67	16.67	16.66	16.67	12300
7/11/2016	11:44 AM	16.67	16.67	16.66	16.6659	8574
7/11/2016	11:45 AM	16.67	16.6725	16.67	16.67	2045
7/11/2016	11:46 AM	16.68	16.69	16.67	16.67	13096
7/11/2016	11:47 AM	16.68	16.6899	16.68	16.6874	3981
7/11/2016	11:48 AM	16.6744	16.6849	16.6744	16.6849	4214
7/11/2016	11:49 AM	16.67	16.6762	16.67	16.675	1050
7/11/2016	11:50 AM	16.66	16.67	16.65	16.67	40361
7/11/2016	11:51 AM	16.6675	16.67	16.66	16.66	1752
7/11/2016	11:52 AM	16.6501	16.66	16.65	16.66	4979
7/11/2016	11:53 AM	16.66	16.66	16.655	16.655	600
7/11/2016	11:54 AM	16.65	16.66	16.65	16.66	1969
7/11/2016	11:55 AM	16.64	16.66	16.64	16.66	16000
7/11/2016	11:56 AM	16.635	16.65	16.6301	16.64	28494
7/11/2016	11:57 AM	16.66	16.66	16.6354	16.6354	24801
7/11/2016	11:58 AM	16.655	16.6601	16.655	16.66	11411
7/11/2016	11:59 AM	16.66	16.6699	16.66	16.66	23682
7/11/2016	12:00 PM	16.6599	16.6599	16.6599	16.6599	100
7/11/2016	12:01 PM	16.655	16.659	16.65	16.659	11600
7/11/2016	12:02 PM	16.65	16.65	16.6473	16.65	7850
7/11/2016	12:03 PM	16.645	16.65	16.64	16.64	6300
7/11/2016	12:04 PM	16.64	16.64	16.64	16.64	400
7/11/2016	12:05 PM	16.6362	16.64	16.6362	16.64	10412
7/11/2016	12:06 PM	16.65	16.65	16.64	16.64	7200
7/11/2016	12:07 PM	16.64	16.65	16.64	16.65	8400
7/11/2016	12:08 PM	16.64	16.64	16.6395	16.64	10871
7/11/2016	12:09 PM	16.64	16.65	16.63	16.64	7600
7/11/2016	12:10 PM	16.6482	16.6482	16.6349	16.6349	6050
7/11/2016	12:11 PM	16.66	16.66	16.65	16.65	33589
7/11/2016	12:12 PM	16.66	16.66	16.65	16.65	2500
7/11/2016	12:13 PM	16.6562	16.67	16.6562	16.66	10891
7/11/2016	12:14 PM	16.65	16.6599	16.65	16.659	2800
7/11/2016	12:15 PM	16.66	16.66	16.66	16.66	1100
7/11/2016	12:16 PM	16.66	16.66	16.655	16.655	2250
7/11/2016	12:17 PM	16.6585	16.67	16.654	16.67	12100
7/11/2016	12:18 PM	16.65	16.66	16.65	16.6588	16519
7/11/2016	12:19 PM	16.65	16.65	16.6401	16.6401	3800
7/11/2016	12:20 PM	16.65	16.655	16.641	16.65	17342
7/11/2016	12:21 PM	16.65	16.65	16.64	16.65	6600
7/11/2016	12:22 PM	16.66	16.66	16.653	16.655	1850
7/11/2016	12:23 PM	16.67	16.67	16.6554	16.66	5796
7/11/2016	12:24 PM	16.6693	16.6693	16.66	16.66	1700
7/11/2016	12:25 PM	16.66	16.6699	16.655	16.6699	68798
7/11/2016	12:26 PM	16.65	16.655	16.65	16.655	15000
7/11/2016	12:27 PM	16.6501	16.66	16.6501	16.66	14925
7/11/2016	12:28 PM	16.66	16.6601	16.655	16.655	5800
7/11/2016	12:30 PM	16.6571	16.66	16.65	16.66	10770
7/11/2016	12:31 PM	16.63	16.65	16.63	16.65	13130
7/11/2016	12:32 PM	16.6372	16.64	16.63	16.6301	8338
7/11/2016	12:33 PM	16.63	16.64	16.63	16.6375	3611
7/11/2016	12:34 PM	16.63	16.6373	16.62	16.635	9442
7/11/2016	12:35 PM	16.62	16.635	16.62	16.6201	14828
7/11/2016	12:36 PM	16.625	16.63	16.623	16.625	5100
7/11/2016	12:37 PM	16.6395	16.64	16.63	16.63	4801
7/11/2016	12:38 PM	16.62	16.6285	16.62	16.62	3400
7/11/2016	12:39 PM	16.61	16.6165	16.6	16.6165	17721
7/11/2016	12:40 PM	16.5825	16.61	16.5825	16.61	33289
7/11/2016	12:41 PM	16.59	16.5999	16.59	16.59	10909
7/11/2016	12:42 PM	16.5901	16.595	16.59	16.595	700
7/11/2016	12:43 PM	16.5935	16.5998	16.5935	16.5998	5200
7/11/2016	12:44 PM	16.5983	16.6	16.5983	16.6	1400
7/11/2016	12:45 PM	16.5801	16.5801	16.58	16.58	8700
7/11/2016	12:46 PM	16.58	16.58	16.58	16.58	3000
7/11/2016	12:47 PM	16.58	16.585	16.58	16.58	5200
7/11/2016	12:48 PM	16.57	16.573	16.57	16.571	4480
7/11/2016	12:49 PM	16.57	16.57	16.565	16.565	900
7/11/2016	12:50 PM	16.58	16.585	16.58	16.58	43100
7/11/2016	12:51 PM	16.5768	16.58	16.5768	16.58	9400
7/11/2016	12:52 PM	16.58	16.58	16.57	16.57	1850
7/11/2016	12:53 PM	16.57	16.57	16.57	16.57	3879
7/11/2016	12:54 PM	16.5885	16.5885	16.5885	16.5885	100
7/11/2016	12:55 PM	16.58	16.585	16.58	16.585	3800
7/11/2016	12:56 PM	16.5965	16.6	16.59	16.59	43144
7/11/2016	12:57 PM	16.5999	16.6	16.5999	16.6	3774
7/11/2016	12:58 PM	16.585	16.59	16.585	16.59	786
7/11/2016	12:59 PM	16.59	16.59	16.589	16.589	15264
7/11/2016	1:00 PM	16.5883	16.5999	16.585	16.598	6700
7/11/2016	1:01 PM	16.5801	16.5801	16.5801	16.5801	1112
7/11/2016	1:02 PM	16.583	16.583	16.583	16.583	500
7/11/2016	1:03 PM	16.595	16.595	16.5839	16.59	10700
7/11/2016	1:04 PM	16.59	16.595	16.589	16.595	3660
7/11/2016	1:05 PM	16.598	16.6	16.585	16.585	22248
7/11/2016	1:06 PM	16.596	16.5961	16.5907	16.5907	5800
7/11/2016	1:07 PM	16.6	16.6	16.59	16.59	2340
7/11/2016	1:08 PM	16.6	16.6	16.59	16.5978	2100
7/11/2016	1:09 PM	16.5999	16.5999	16.5999	16.5999	300
7/11/2016	1:10 PM	16.6	16.6075	16.6	16.6	4700
7/11/2016	1:11 PM	16.6	16.6	16.6	16.6	100
7/11/2016	1:12 PM	16.6085	16.6085	16.6	16.6	4000
7/11/2016	1:13 PM	16.6027	16.6027	16.6	16.6	200
7/11/2016	1:14 PM	16.61	16.61	16.6	16.6	8239
7/11/2016	1:15 PM	16.62	16.63	16.619	16.619	12065
7/11/2016	1:16 PM	16.61	16.62	16.61	16.6199	5500
7/11/2016	1:17 PM	16.615	16.62	16.615	16.62	1900
7/11/2016	1:18 PM	16.6299	16.6299	16.62	16.62	8112
7/11/2016	1:19 PM	16.61	16.6299	16.61	16.62	13708
7/11/2016	1:20 PM	16.615	16.615	16.6025	16.6025	8843
7/11/2016	1:21 PM	16.6199	16.62	16.61	16.62	9900
7/11/2016	1:22 PM	16.61	16.6165	16.61	16.61	4450
7/11/2016	1:23 PM	16.62	16.62	16.6057	16.6099	25052
7/11/2016	1:24 PM	16.6299	16.635	16.62	16.62	7389
7/11/2016	1:25 PM	16.63	16.64	16.63	16.63	9172
7/11/2016	1:26 PM	16.63	16.63	16.62	16.63	5271
7/11/2016	1:27 PM	16.63	16.64	16.62	16.63	18118
7/11/2016	1:28 PM	16.6399	16.64	16.6301	16.6301	7014
7/11/2016	1:29 PM	16.6365	16.64	16.6365	16.64	4600
7/11/2016	1:30 PM	16.638	16.638	16.6368	16.6368	5850
7/11/2016	1:31 PM	16.6385	16.6444	16.6301	16.6301	7332
7/11/2016	1:32 PM	16.63	16.63	16.63	16.63	300
7/11/2016	1:33 PM	16.6325	16.64	16.6325	16.64	16300
7/11/2016	1:34 PM	16.64	16.64	16.64	16.64	7800
7/11/2016	1:35 PM	16.635	16.635	16.63	16.63	200
7/11/2016	1:36 PM	16.6285	16.63	16.6285	16.63	1300
7/11/2016	1:37 PM	16.63	16.63	16.6289	16.63	300
7/11/2016	1:38 PM	16.63	16.63	16.6287	16.6287	8700
7/11/2016	1:39 PM	16.63	16.64	16.63	16.64	1700
7/11/2016	1:40 PM	16.63	16.6326	16.63	16.6326	1024
7/11/2016	1:41 PM	16.6465	16.65	16.64	16.64	1900
7/11/2016	1:42 PM	16.65	16.65	16.64	16.65	11500
7/11/2016	1:43 PM	16.65	16.6558	16.6458	16.6558	7300
7/11/2016	1:44 PM	16.649	16.655	16.64	16.65	14900
7/11/2016	1:45 PM	16.635	16.64	16.635	16.64	3400
7/11/2016	1:46 PM	16.64	16.6499	16.6399	16.64	19685
7/11/2016	1:47 PM	16.63	16.6454	16.63	16.6454	4702
7/11/2016	1:48 PM	16.6399	16.64	16.635	16.635	5000
7/11/2016	1:49 PM	16.6296	16.64	16.6264	16.64	30136
7/11/2016	1:50 PM	16.63	16.63	16.62	16.62	8600
7/11/2016	1:51 PM	16.62	16.63	16.62	16.6259	8264
7/11/2016	1:52 PM	16.62	16.62	16.615	16.62	11825
7/11/2016	1:53 PM	16.6225	16.629	16.6199	16.6199	5900
7/11/2016	1:54 PM	16.62	16.62	16.62	16.62	100
7/11/2016	1:55 PM	16.63	16.63	16.6283	16.63	1400
7/11/2016	1:56 PM	16.64	16.64	16.6301	16.64	2960
7/11/2016	1:57 PM	16.6301	16.6301	16.63	16.63	2100
7/11/2016	1:58 PM	16.6378	16.64	16.63	16.63	4100
7/11/2016	1:59 PM	16.64	16.64	16.6375	16.64	3324
7/11/2016	2:00 PM	16.66	16.66	16.64	16.64	18479
7/11/2016	2:01 PM	16.66	16.66	16.6578	16.66	13756
7/11/2016	2:02 PM	16.665	16.665	16.6573	16.6573	4400
7/11/2016	2:03 PM	16.6702	16.6799	16.666	16.666	11299
7/11/2016	2:04 PM	16.6785	16.679	16.6785	16.679	5300
7/11/2016	2:05 PM	16.6869	16.6894	16.68	16.68	11457
7/11/2016	2:06 PM	16.69	16.695	16.6858	16.6858	9513
7/11/2016	2:07 PM	16.6854	16.6854	16.6854	16.6854	800
7/11/2016	2:08 PM	16.67	16.6899	16.67	16.68	17167
7/11/2016	2:09 PM	16.66	16.665	16.66	16.66	3322
7/11/2016	2:10 PM	16.6549	16.665	16.65	16.665	4485
7/11/2016	2:11 PM	16.66	16.665	16.6558	16.6558	17305
7/11/2016	2:12 PM	16.66	16.665	16.66	16.665	400
7/11/2016	2:13 PM	16.67	16.67	16.66	16.66	3800
7/11/2016	2:14 PM	16.6799	16.6799	16.67	16.67	900
7/11/2016	2:15 PM	16.665	16.67	16.66	16.67	3359
7/11/2016	2:16 PM	16.66	16.66	16.66	16.66	2600
7/11/2016	2:17 PM	16.68	16.68	16.67	16.67	2069
7/11/2016	2:18 PM	16.689	16.689	16.6767	16.68	3550
7/11/2016	2:19 PM	16.6754	16.68	16.6754	16.68	2734
7/11/2016	2:20 PM	16.6799	16.6799	16.676	16.676	3700
7/11/2016	2:21 PM	16.67	16.67	16.67	16.67	100
7/11/2016	2:22 PM	16.67	16.685	16.67	16.68	21528
7/11/2016	2:23 PM	16.675	16.679	16.67	16.675	5700
7/11/2016	2:24 PM	16.66	16.67	16.66	16.67	8510
7/11/2016	2:25 PM	16.6666	16.6666	16.6538	16.66	9554
7/11/2016	2:26 PM	16.66	16.665	16.66	16.66	2468
7/11/2016	2:27 PM	16.645	16.66	16.645	16.66	6100
7/11/2016	2:28 PM	16.65	16.65	16.6471	16.65	6600
7/11/2016	2:29 PM	16.65	16.66	16.65	16.66	2600
7/11/2016	2:30 PM	16.65	16.65	16.65	16.65	700
7/11/2016	2:31 PM	16.6599	16.66	16.6599	16.66	2580
7/11/2016	2:32 PM	16.65	16.655	16.65	16.65	5976
7/11/2016	2:33 PM	16.64	16.65	16.64	16.65	200
7/11/2016	2:34 PM	16.65	16.65	16.65	16.65	400
7/11/2016	2:35 PM	16.6442	16.6442	16.6442	16.6442	1000
7/11/2016	2:36 PM	16.65	16.65	16.64	16.645	3300
7/11/2016	2:37 PM	16.64	16.65	16.64	16.65	2134
7/11/2016	2:38 PM	16.6411	16.645	16.64	16.64	3848
7/11/2016	2:39 PM	16.64	16.64	16.63	16.64	6700
7/11/2016	2:40 PM	16.64	16.64	16.64	16.64	1100
7/11/2016	2:41 PM	16.649	16.65	16.64	16.6468	6300
7/11/2016	2:42 PM	16.65	16.65	16.6401	16.65	1800
7/11/2016	2:43 PM	16.6404	16.65	16.6301	16.65	21689
7/11/2016	2:44 PM	16.645	16.65	16.64	16.65	5400
7/11/2016	2:45 PM	16.646	16.65	16.6454	16.6454	1701
7/11/2016	2:46 PM	16.66	16.66	16.65	16.65	300
7/11/2016	2:47 PM	16.66	16.66	16.65	16.65	9600
7/11/2016	2:48 PM	16.655	16.665	16.655	16.66	22795
7/11/2016	2:49 PM	16.671	16.6755	16.65	16.66	63288
7/11/2016	2:50 PM	16.67	16.685	16.67	16.68	16511
7/11/2016	2:51 PM	16.67	16.67	16.67	16.67	2311
7/11/2016	2:52 PM	16.6601	16.67	16.6601	16.67	2850
7/11/2016	2:53 PM	16.67	16.67	16.66	16.6673	5150
7/11/2016	2:54 PM	16.665	16.67	16.665	16.67	1307
7/11/2016	2:55 PM	16.6599	16.67	16.6523	16.67	27597
7/11/2016	2:56 PM	16.65	16.65	16.65	16.65	12147
7/11/2016	2:57 PM	16.646	16.65	16.646	16.65	1100
7/11/2016	2:58 PM	16.6699	16.6699	16.66	16.66	4088
7/11/2016	2:59 PM	16.66	16.66	16.66	16.66	400
7/11/2016	3:00 PM	16.68	16.68	16.6586	16.66	6700
7/11/2016	3:01 PM	16.66	16.67	16.66	16.67	2500
7/11/2016	3:02 PM	16.66	16.66	16.6571	16.66	2806
7/11/2016	3:03 PM	16.6699	16.67	16.6599	16.66	3500
7/11/2016	3:04 PM	16.65	16.66	16.65	16.66	1400
7/11/2016	3:05 PM	16.6599	16.66	16.65	16.66	600
7/11/2016	3:06 PM	16.67	16.67	16.66	16.66	1200
7/11/2016	3:07 PM	16.66	16.6699	16.66	16.666	4360
7/11/2016	3:08 PM	16.63	16.66	16.63	16.66	25860
7/11/2016	3:09 PM	16.64	16.64	16.631	16.6371	10373
7/11/2016	3:10 PM	16.63	16.6335	16.63	16.6305	2775
7/11/2016	3:11 PM	16.63	16.63	16.63	16.63	400
7/11/2016	3:12 PM	16.63	16.639	16.63	16.639	1455
7/11/2016	3:13 PM	16.63	16.6339	16.63	16.63	2850
7/11/2016	3:14 PM	16.63	16.635	16.63	16.63	14800
7/11/2016	3:15 PM	16.62	16.625	16.62	16.625	1500
7/11/2016	3:16 PM	16.6199	16.62	16.611	16.62	22450
7/11/2016	3:17 PM	16.61	16.62	16.61	16.62	1300
7/11/2016	3:18 PM	16.61	16.61	16.601	16.61	3817
7/11/2016	3:19 PM	16.6099	16.61	16.6	16.61	6620
7/11/2016	3:20 PM	16.61	16.61	16.61	16.61	5800
7/11/2016	3:21 PM	16.6038	16.62	16.6	16.62	37250
7/11/2016	3:22 PM	16.61	16.61	16.61	16.61	12100
7/11/2016	3:23 PM	16.615	16.62	16.61	16.6149	16976
7/11/2016	3:24 PM	16.6199	16.6199	16.616	16.616	702
7/11/2016	3:25 PM	16.6191	16.6191	16.61	16.615	3800
7/11/2016	3:26 PM	16.625	16.625	16.6117	16.62	10300
7/11/2016	3:27 PM	16.63	16.63	16.62	16.63	4344
7/11/2016	3:28 PM	16.6274	16.635	16.6233	16.63	49556
7/11/2016	3:29 PM	16.6399	16.64	16.63	16.63	8113
7/11/2016	3:30 PM	16.65	16.65	16.6349	16.6349	2998
7/11/2016	3:31 PM	16.66	16.67	16.6565	16.66	16281
7/11/2016	3:32 PM	16.676	16.676	16.66	16.665	63161
7/11/2016	3:33 PM	16.679	16.6899	16.679	16.68	18916
7/11/2016	3:34 PM	16.679	16.6799	16.6701	16.6701	5000
7/11/2016	3:35 PM	16.69	16.6966	16.6799	16.6799	16014
7/11/2016	3:36 PM	16.68	16.69	16.671	16.688	24270
7/11/2016	3:37 PM	16.67	16.6799	16.67	16.6794	26036
7/11/2016	3:38 PM	16.6799	16.6799	16.661	16.67	6256
7/11/2016	3:39 PM	16.67	16.67	16.67	16.67	3222
7/11/2016	3:40 PM	16.67	16.67	16.66	16.67	5650
7/11/2016	3:41 PM	16.6699	16.6699	16.66	16.66	20079
7/11/2016	3:42 PM	16.675	16.675	16.66	16.66	1100
7/11/2016	3:43 PM	16.69	16.7	16.68	16.68	7830
7/11/2016	3:44 PM	16.6965	16.7	16.689	16.69	3500
7/11/2016	3:45 PM	16.7	16.7	16.6844	16.695	24000
7/11/2016	3:46 PM	16.705	16.72	16.695	16.695	68190
7/11/2016	3:47 PM	16.71	16.72	16.701	16.705	11150
7/11/2016	3:48 PM	16.71	16.72	16.71	16.71	30685
7/11/2016	3:49 PM	16.71	16.72	16.7042	16.71	9260
7/11/2016	3:50 PM	16.7	16.7199	16.7	16.705	15120
7/11/2016	3:51 PM	16.72	16.7258	16.7	16.7099	138293
7/11/2016	3:52 PM	16.72	16.7275	16.7101	16.72	44581
7/11/2016	3:53 PM	16.72	16.73	16.7164	16.7164	4892
7/11/2016	3:54 PM	16.701	16.72	16.7	16.7101	25038
7/11/2016	3:55 PM	16.7	16.7063	16.7	16.7	15848
7/11/2016	3:56 PM	16.71	16.71	16.7	16.7	4856
7/11/2016	3:57 PM	16.7171	16.7199	16.7	16.7	37636
7/11/2016	3:58 PM	16.72	16.73	16.71	16.71	31805
7/11/2016	3:59 PM	16.74	16.745	16.73	16.73	51647
7/11/2016	4:00 PM	16.76	16.76	16.73	16.74	134836
7/12/2016	9:31 AM	16.45	16.46	16.44	16.45	8685
7/12/2016	9:32 AM	16.46	16.4662	16.43	16.43	28246
7/12/2016	9:33 AM	16.4374	16.47	16.435	16.46	109819
7/12/2016	9:34 AM	16.42	16.44	16.41	16.44	57076
7/12/2016	9:35 AM	16.4297	16.44	16.413	16.413	29694
7/12/2016	9:36 AM	16.41	16.4299	16.4	16.4299	65796
7/12/2016	9:37 AM	16.4339	16.4399	16.4185	16.4185	25075
7/12/2016	9:38 AM	16.4191	16.44	16.4191	16.43	28630
7/12/2016	9:39 AM	16.405	16.42	16.405	16.41	26946
7/12/2016	9:40 AM	16.43	16.43	16.4	16.403	16400
7/12/2016	9:41 AM	16.41	16.425	16.4018	16.425	16263
7/12/2016	9:42 AM	16.39	16.435	16.38	16.42	89846
7/12/2016	9:43 AM	16.39	16.395	16.3678	16.395	37946
7/12/2016	9:44 AM	16.38	16.38	16.37	16.37	700
7/12/2016	9:45 AM	16.38	16.3899	16.36	16.38	21994
7/12/2016	9:46 AM	16.39	16.39	16.37	16.37	8531
7/12/2016	9:47 AM	16.39	16.39	16.39	16.39	500
7/12/2016	9:48 AM	16.4	16.405	16.385	16.385	3603
7/12/2016	9:49 AM	16.415	16.415	16.3975	16.3975	3200
7/12/2016	9:50 AM	16.43	16.43	16.41	16.41	6000
7/12/2016	9:51 AM	16.41	16.41	16.41	16.41	5043
7/12/2016	9:52 AM	16.3939	16.415	16.3939	16.41	1500
7/12/2016	9:53 AM	16.4	16.4099	16.3986	16.3986	13209
7/12/2016	9:54 AM	16.3999	16.4	16.385	16.3861	12920
7/12/2016	9:55 AM	16.4001	16.4001	16.4	16.4	2000
7/12/2016	9:56 AM	16.4064	16.41	16.4064	16.41	800
7/12/2016	9:57 AM	16.4382	16.45	16.41	16.41	7461
7/12/2016	9:58 AM	16.46	16.47	16.435	16.435	33349
7/12/2016	9:59 AM	16.45	16.46	16.45	16.45	23942
7/12/2016	10:00 AM	16.45	16.46	16.44	16.4489	6500
7/12/2016	10:01 AM	16.435	16.45	16.43	16.45	39008
7/12/2016	10:02 AM	16.43	16.43	16.42	16.43	7676
7/12/2016	10:03 AM	16.4236	16.43	16.42	16.425	21013
7/12/2016	10:04 AM	16.44	16.45	16.43	16.43	8171
7/12/2016	10:05 AM	16.45	16.46	16.44	16.44	16392
7/12/2016	10:06 AM	16.44	16.46	16.43	16.46	17144
7/12/2016	10:07 AM	16.44	16.46	16.43	16.45	50681
7/12/2016	10:08 AM	16.46	16.46	16.43	16.43	18273
7/12/2016	10:09 AM	16.47	16.48	16.46	16.46	43865
7/12/2016	10:10 AM	16.5	16.505	16.469	16.469	74564
7/12/2016	10:11 AM	16.48	16.51	16.48	16.51	19383
7/12/2016	10:12 AM	16.52	16.5391	16.4901	16.4901	10210
7/12/2016	10:13 AM	16.52	16.54	16.52	16.535	5728
7/12/2016	10:14 AM	16.519	16.5264	16.519	16.52	4508
7/12/2016	10:15 AM	16.51	16.525	16.51	16.5233	9200
7/12/2016	10:16 AM	16.5	16.5079	16.5	16.5079	7732
7/12/2016	10:17 AM	16.49	16.495	16.49	16.495	2608
7/12/2016	10:18 AM	16.5467	16.55	16.5092	16.5092	13044
7/12/2016	10:19 AM	16.5232	16.535	16.5232	16.535	1000
7/12/2016	10:20 AM	16.55	16.555	16.53	16.53	2204
7/12/2016	10:21 AM	16.539	16.539	16.539	16.539	1000
7/12/2016	10:22 AM	16.55	16.55	16.54	16.54	8000
7/12/2016	10:23 AM	16.535	16.54	16.51	16.54	32306
7/12/2016	10:24 AM	16.53	16.54	16.5233	16.539	12324
7/12/2016	10:25 AM	16.53	16.54	16.53	16.53	6652
7/12/2016	10:26 AM	16.55	16.56	16.54	16.54	17656
7/12/2016	10:27 AM	16.55	16.5699	16.55	16.559	14560
7/12/2016	10:28 AM	16.53	16.55	16.53	16.55	16606
7/12/2016	10:29 AM	16.51	16.53	16.51	16.53	18649
7/12/2016	10:30 AM	16.51	16.5171	16.5025	16.5171	17316
7/12/2016	10:31 AM	16.4901	16.5	16.48	16.5	4861
7/12/2016	10:32 AM	16.4905	16.4905	16.4824	16.4862	3834
7/12/2016	10:33 AM	16.4869	16.49	16.481	16.49	9724
7/12/2016	10:34 AM	16.48	16.4999	16.48	16.48	7000
7/12/2016	10:35 AM	16.49	16.49	16.48	16.49	8214
7/12/2016	10:36 AM	16.5	16.5	16.5	16.5	1000
7/12/2016	10:37 AM	16.49	16.5	16.49	16.49	1071
7/12/2016	10:38 AM	16.49	16.5	16.49	16.4937	700
7/12/2016	10:39 AM	16.52	16.525	16.509	16.509	14086
7/12/2016	10:40 AM	16.5187	16.5237	16.5165	16.52	14150
7/12/2016	10:41 AM	16.51	16.5199	16.5025	16.51	7872
7/12/2016	10:42 AM	16.499	16.5035	16.4901	16.5035	5200
7/12/2016	10:43 AM	16.51	16.51	16.4923	16.5	7715
7/12/2016	10:44 AM	16.5	16.5175	16.5	16.51	27810
7/12/2016	10:45 AM	16.5	16.51	16.5	16.5094	9566
7/12/2016	10:46 AM	16.49	16.5	16.49	16.5	3100
7/12/2016	10:47 AM	16.485	16.49	16.48	16.49	29230
7/12/2016	10:48 AM	16.47	16.48	16.46	16.48	12441
7/12/2016	10:49 AM	16.4739	16.475	16.461	16.461	4100
7/12/2016	10:50 AM	16.476	16.48	16.47	16.48	1500
7/12/2016	10:51 AM	16.48	16.48	16.48	16.48	500
7/12/2016	10:52 AM	16.466	16.47	16.466	16.47	10175
7/12/2016	10:53 AM	16.477	16.477	16.47	16.47	2800
7/12/2016	10:54 AM	16.4701	16.48	16.47	16.47	9836
7/12/2016	10:55 AM	16.4743	16.4743	16.4743	16.4743	200
7/12/2016	10:56 AM	16.48	16.48	16.465	16.47	17900
7/12/2016	10:57 AM	16.49	16.49	16.48	16.48	800
7/12/2016	10:58 AM	16.49	16.49	16.49	16.49	3200
7/12/2016	10:59 AM	16.49	16.5	16.49	16.5	750
7/12/2016	11:00 AM	16.5	16.5	16.49	16.49	1700
7/12/2016	11:01 AM	16.48	16.49	16.48	16.49	1200
7/12/2016	11:02 AM	16.4899	16.4899	16.4899	16.4899	121
7/12/2016	11:03 AM	16.4995	16.5	16.49	16.49	300
7/12/2016	11:04 AM	16.505	16.52	16.5	16.5	9150
7/12/2016	11:05 AM	16.5	16.51	16.5	16.51	1900
7/12/2016	11:06 AM	16.5	16.51	16.5	16.51	3300
7/12/2016	11:07 AM	16.4799	16.5	16.4799	16.5	14350
7/12/2016	11:08 AM	16.476	16.476	16.46	16.47	15330
7/12/2016	11:09 AM	16.4606	16.4606	16.4606	16.4606	2190
7/12/2016	11:10 AM	16.47	16.47	16.465	16.465	17600
7/12/2016	11:11 AM	16.47	16.47	16.47	16.47	500
7/12/2016	11:12 AM	16.47	16.47	16.466	16.4699	9400
7/12/2016	11:13 AM	16.48	16.48	16.4696	16.4696	2587
7/12/2016	11:14 AM	16.4601	16.4601	16.4601	16.4601	3000
7/12/2016	11:15 AM	16.475	16.475	16.475	16.475	300
7/12/2016	11:16 AM	16.476	16.476	16.476	16.476	1000
7/12/2016	11:17 AM	16.48	16.48	16.48	16.48	100
7/12/2016	11:18 AM	16.49	16.49	16.49	16.49	200
7/12/2016	11:19 AM	16.48	16.4835	16.48	16.4835	600
7/12/2016	11:20 AM	16.4888	16.4888	16.4888	16.4888	300
7/12/2016	11:21 AM	16.48	16.48	16.48	16.48	1000
7/12/2016	11:22 AM	16.4799	16.48	16.476	16.48	11350
7/12/2016	11:23 AM	16.48	16.481	16.48	16.48	2450
7/12/2016	11:24 AM	16.49	16.5	16.49	16.49	12628
7/12/2016	11:25 AM	16.48	16.48	16.48	16.48	5297
7/12/2016	11:26 AM	16.45	16.45	16.45	16.45	200
7/12/2016	11:27 AM	16.44	16.44	16.44	16.44	200
7/12/2016	11:28 AM	16.4499	16.4499	16.4499	16.4499	1000
7/12/2016	11:29 AM	16.44	16.44	16.434	16.434	2700
7/12/2016	11:30 AM	16.45	16.4567	16.45	16.4567	2691
7/12/2016	11:31 AM	16.45	16.45	16.45	16.45	6076
7/12/2016	11:32 AM	16.45	16.45	16.45	16.45	900
7/12/2016	11:33 AM	16.451	16.451	16.451	16.451	500
7/12/2016	11:34 AM	16.4413	16.45	16.4413	16.45	8800
7/12/2016	11:35 AM	16.44	16.44	16.43	16.44	3300
7/12/2016	11:36 AM	16.44	16.44	16.435	16.435	1100
7/12/2016	11:37 AM	16.445	16.4471	16.43	16.43	17600
7/12/2016	11:38 AM	16.43	16.4364	16.43	16.4364	1200
7/12/2016	11:39 AM	16.4374	16.44	16.43	16.4341	14973
7/12/2016	11:40 AM	16.4341	16.4364	16.43	16.4364	3673
7/12/2016	11:41 AM	16.42	16.42	16.42	16.42	5459
7/12/2016	11:42 AM	16.4264	16.428	16.425	16.428	1350
7/12/2016	11:43 AM	16.42	16.423	16.42	16.423	3350
7/12/2016	11:44 AM	16.41	16.42	16.41	16.42	9530
7/12/2016	11:45 AM	16.415	16.415	16.415	16.415	253
7/12/2016	11:46 AM	16.43	16.43	16.419	16.4199	11100
7/12/2016	11:47 AM	16.43	16.43	16.425	16.4299	2500
7/12/2016	11:48 AM	16.43	16.43	16.42	16.42	800
7/12/2016	11:49 AM	16.425	16.425	16.425	16.425	100
7/12/2016	11:50 AM	16.42	16.42	16.42	16.42	1600
7/12/2016	11:51 AM	16.42	16.4226	16.42	16.42	6143
7/12/2016	11:52 AM	16.4101	16.42	16.4101	16.42	500
7/12/2016	11:53 AM	16.42	16.4264	16.42	16.4264	400
7/12/2016	11:54 AM	16.43	16.43	16.4199	16.42	4750
7/12/2016	11:55 AM	16.4286	16.4286	16.4286	16.4286	156
7/12/2016	11:56 AM	16.41	16.4299	16.41	16.4299	15775
7/12/2016	11:57 AM	16.41	16.416	16.4	16.405	3300
7/12/2016	11:58 AM	16.4199	16.4199	16.4199	16.4199	2000
7/12/2016	11:59 AM	16.41	16.41	16.41	16.41	100
7/12/2016	12:00 PM	16.4114	16.4114	16.4114	16.4114	200
7/12/2016	12:01 PM	16.426	16.43	16.426	16.43	1000
7/12/2016	12:02 PM	16.42	16.42	16.42	16.42	100
7/12/2016	12:03 PM	16.435	16.435	16.421	16.4227	12846
7/12/2016	12:04 PM	16.43	16.43	16.43	16.43	200
7/12/2016	12:05 PM	16.438	16.44	16.43	16.43	6500
7/12/2016	12:06 PM	16.43	16.4399	16.43	16.4369	13672
7/12/2016	12:07 PM	16.439	16.439	16.43	16.43	1200
7/12/2016	12:08 PM	16.43	16.43	16.43	16.43	800
7/12/2016	12:09 PM	16.43	16.43	16.4125	16.4125	12100
7/12/2016	12:10 PM	16.43	16.43	16.425	16.425	500
7/12/2016	12:11 PM	16.42	16.4299	16.42	16.4299	965
7/12/2016	12:12 PM	16.425	16.425	16.42	16.42	1700
7/12/2016	12:13 PM	16.42	16.4264	16.42	16.4264	2200
7/12/2016	12:14 PM	16.42	16.42	16.416	16.42	4235
7/12/2016	12:16 PM	16.42	16.42	16.42	16.42	100
7/12/2016	12:17 PM	16.4101	16.42	16.4101	16.42	860
7/12/2016	12:18 PM	16.4135	16.4135	16.4135	16.4135	150
7/12/2016	12:19 PM	16.4	16.405	16.4	16.405	2203
7/12/2016	12:20 PM	16.41	16.41	16.41	16.41	700
7/12/2016	12:21 PM	16.41	16.41	16.405	16.41	2766
7/12/2016	12:22 PM	16.416	16.416	16.416	16.416	500
7/12/2016	12:23 PM	16.41	16.41	16.41	16.41	1000
7/12/2016	12:24 PM	16.4199	16.42	16.4199	16.42	2500
7/12/2016	12:25 PM	16.42	16.42	16.42	16.42	600
7/12/2016	12:26 PM	16.41	16.41	16.41	16.41	850
7/12/2016	12:27 PM	16.4	16.4	16.4	16.4	500
7/12/2016	12:28 PM	16.4014	16.4014	16.3932	16.3999	8150
7/12/2016	12:29 PM	16.4	16.4	16.4	16.4	500
7/12/2016	12:30 PM	16.4	16.4	16.395	16.4	3214
7/12/2016	12:31 PM	16.3915	16.3915	16.3915	16.3915	100
7/12/2016	12:32 PM	16.399	16.399	16.399	16.399	100
7/12/2016	12:33 PM	16.39	16.39	16.39	16.39	100
7/12/2016	12:34 PM	16.3999	16.3999	16.3999	16.3999	2000
7/12/2016	12:35 PM	16.391	16.4	16.391	16.3914	21679
7/12/2016	12:36 PM	16.39	16.395	16.39	16.395	600
7/12/2016	12:37 PM	16.406	16.406	16.406	16.406	5000
7/12/2016	12:38 PM	16.4064	16.4064	16.4064	16.4064	100
7/12/2016	12:39 PM	16.4099	16.42	16.4	16.41	8300
7/12/2016	12:40 PM	16.405	16.41	16.4001	16.4099	30730
7/12/2016	12:41 PM	16.408	16.415	16.408	16.41	3829
7/12/2016	12:42 PM	16.4	16.4001	16.4	16.4	9125
7/12/2016	12:43 PM	16.4	16.405	16.4	16.4	2286
7/12/2016	12:44 PM	16.41	16.41	16.41	16.41	100
7/12/2016	12:45 PM	16.43	16.44	16.4223	16.4267	19885
7/12/2016	12:46 PM	16.4393	16.4393	16.43	16.43	3725
7/12/2016	12:47 PM	16.44	16.44	16.4378	16.4378	3000
7/12/2016	12:48 PM	16.45	16.46	16.446	16.446	25308
7/12/2016	12:49 PM	16.4502	16.46	16.4502	16.46	2200
7/12/2016	12:50 PM	16.455	16.455	16.455	16.455	2430
7/12/2016	12:51 PM	16.4699	16.4699	16.4699	16.4699	300
7/12/2016	12:52 PM	16.46	16.46	16.46	16.46	6400
7/12/2016	12:53 PM	16.45	16.46	16.45	16.4599	9684
7/12/2016	12:54 PM	16.45	16.46	16.449	16.45	13176
7/12/2016	12:55 PM	16.4599	16.4599	16.4599	16.4599	395
7/12/2016	12:56 PM	16.4673	16.4673	16.4567	16.4567	5405
7/12/2016	12:57 PM	16.46	16.47	16.46	16.47	5204
7/12/2016	12:58 PM	16.47	16.47	16.4697	16.4697	5000
7/12/2016	12:59 PM	16.4601	16.4699	16.46	16.46	3421
7/12/2016	1:00 PM	16.4699	16.47	16.4699	16.47	1107
7/12/2016	1:01 PM	16.455	16.466	16.455	16.46	17800
7/12/2016	1:02 PM	16.44	16.46	16.44	16.46	7600
7/12/2016	1:03 PM	16.4461	16.45	16.44	16.44	1475
7/12/2016	1:04 PM	16.44	16.45	16.44	16.45	1400
7/12/2016	1:05 PM	16.45	16.45	16.44	16.44	1700
7/12/2016	1:06 PM	16.44	16.45	16.44	16.45	18158
7/12/2016	1:07 PM	16.437	16.437	16.43	16.435	10172
7/12/2016	1:08 PM	16.4328	16.44	16.43	16.44	4931
7/12/2016	1:09 PM	16.4399	16.4399	16.43	16.43	1500
7/12/2016	1:10 PM	16.44	16.44	16.43	16.44	4900
7/12/2016	1:11 PM	16.45	16.45	16.4428	16.45	2600
7/12/2016	1:12 PM	16.458	16.458	16.45	16.45	3933
7/12/2016	1:13 PM	16.46	16.46	16.45	16.4599	4750
7/12/2016	1:14 PM	16.4673	16.4673	16.4673	16.4673	500
7/12/2016	1:15 PM	16.45	16.46	16.45	16.46	3517
7/12/2016	1:16 PM	16.444	16.4564	16.444	16.45	5627
7/12/2016	1:17 PM	16.4499	16.4499	16.44	16.448	2767
7/12/2016	1:18 PM	16.44	16.45	16.44	16.45	3500
7/12/2016	1:19 PM	16.46	16.46	16.4499	16.4499	11332
7/12/2016	1:20 PM	16.4537	16.4584	16.45	16.45	2500
7/12/2016	1:21 PM	16.445	16.445	16.44	16.44	1100
7/12/2016	1:22 PM	16.45	16.45	16.45	16.45	900
7/12/2016	1:23 PM	16.4496	16.45	16.4496	16.45	5000
7/12/2016	1:24 PM	16.45	16.45	16.44	16.4415	6200
7/12/2016	1:25 PM	16.4499	16.456	16.44	16.456	8459
7/12/2016	1:26 PM	16.45	16.45	16.45	16.45	1800
7/12/2016	1:27 PM	16.44	16.456	16.44	16.456	4637
7/12/2016	1:28 PM	16.44	16.445	16.44	16.445	14346
7/12/2016	1:29 PM	16.4427	16.445	16.44	16.44	501
7/12/2016	1:30 PM	16.44	16.445	16.44	16.44	10500
7/12/2016	1:31 PM	16.42	16.43	16.42	16.43	31600
7/12/2016	1:32 PM	16.425	16.425	16.42	16.42	2000
7/12/2016	1:33 PM	16.42	16.4284	16.42	16.42	6050
7/12/2016	1:34 PM	16.4	16.4199	16.4	16.4178	6850
7/12/2016	1:35 PM	16.4199	16.4199	16.41	16.41	4000
7/12/2016	1:36 PM	16.41	16.415	16.41	16.41	24416
7/12/2016	1:37 PM	16.4199	16.4199	16.41	16.415	3400
7/12/2016	1:38 PM	16.4199	16.4201	16.4165	16.42	11873
7/12/2016	1:39 PM	16.419	16.419	16.41	16.41	5904
7/12/2016	1:40 PM	16.41	16.4101	16.4016	16.4101	22075
7/12/2016	1:41 PM	16.425	16.425	16.42	16.42	3700
7/12/2016	1:42 PM	16.44	16.44	16.4262	16.4262	64230
7/12/2016	1:43 PM	16.45	16.45	16.4332	16.44	27827
7/12/2016	1:44 PM	16.44	16.45	16.4335	16.45	21420
7/12/2016	1:45 PM	16.4455	16.45	16.44	16.44	12800
7/12/2016	1:46 PM	16.46	16.4699	16.45	16.46	5900
7/12/2016	1:47 PM	16.4783	16.4783	16.4578	16.4578	47898
7/12/2016	1:48 PM	16.48	16.49	16.48	16.48	12990
7/12/2016	1:49 PM	16.51	16.5199	16.48	16.48	30080
7/12/2016	1:50 PM	16.505	16.51	16.5	16.51	4867
7/12/2016	1:51 PM	16.5086	16.5159	16.5086	16.5159	2700
7/12/2016	1:52 PM	16.5042	16.51	16.5025	16.51	14276
7/12/2016	1:53 PM	16.5	16.5064	16.5	16.5	15100
7/12/2016	1:54 PM	16.5	16.51	16.4901	16.4901	5580
7/12/2016	1:55 PM	16.509	16.5099	16.505	16.505	2940
7/12/2016	1:56 PM	16.5099	16.5099	16.4992	16.5	9000
7/12/2016	1:57 PM	16.53	16.535	16.5	16.5036	39380
7/12/2016	1:58 PM	16.54	16.55	16.53	16.53	7440
7/12/2016	1:59 PM	16.55	16.55	16.54	16.54	37900
7/12/2016	2:00 PM	16.54	16.55	16.54	16.545	6194
7/12/2016	2:01 PM	16.529	16.5374	16.529	16.53	4600
7/12/2016	2:02 PM	16.5176	16.52	16.5114	16.52	25400
7/12/2016	2:03 PM	16.521	16.524	16.5164	16.5164	3300
7/12/2016	2:04 PM	16.53	16.53	16.52	16.525	13140
7/12/2016	2:05 PM	16.526	16.53	16.526	16.53	1100
7/12/2016	2:06 PM	16.5164	16.52	16.5164	16.52	2050
7/12/2016	2:07 PM	16.51	16.51	16.5	16.51	42335
7/12/2016	2:08 PM	16.53	16.535	16.5099	16.51	20540
7/12/2016	2:09 PM	16.515	16.52	16.515	16.52	2700
7/12/2016	2:10 PM	16.53	16.53	16.52	16.52	4400
7/12/2016	2:11 PM	16.51	16.53	16.51	16.52	5600
7/12/2016	2:12 PM	16.5	16.51	16.5	16.51	5933
7/12/2016	2:13 PM	16.4985	16.5	16.4979	16.5	3740
7/12/2016	2:14 PM	16.5	16.5	16.4927	16.4999	4678
7/12/2016	2:15 PM	16.4901	16.495	16.49	16.495	4200
7/12/2016	2:16 PM	16.49	16.4999	16.48	16.49	5800
7/12/2016	2:17 PM	16.47	16.49	16.47	16.49	13976
7/12/2016	2:18 PM	16.4699	16.47	16.466	16.4699	2100
7/12/2016	2:19 PM	16.46	16.47	16.4528	16.46	4100
7/12/2016	2:20 PM	16.4599	16.4699	16.45	16.46	11400
7/12/2016	2:21 PM	16.46	16.465	16.46	16.46	9007
7/12/2016	2:22 PM	16.46	16.4699	16.46	16.461	6435
7/12/2016	2:23 PM	16.4667	16.47	16.46	16.4662	10914
7/12/2016	2:24 PM	16.47	16.4738	16.47	16.47	2500
7/12/2016	2:25 PM	16.47	16.47	16.4585	16.46	2829
7/12/2016	2:26 PM	16.4597	16.46	16.45	16.46	5634
7/12/2016	2:27 PM	16.46	16.46	16.459	16.459	4700
7/12/2016	2:28 PM	16.45	16.45	16.45	16.45	700
7/12/2016	2:29 PM	16.4562	16.4562	16.4562	16.4562	2000
7/12/2016	2:30 PM	16.4699	16.4699	16.46	16.46	5800
7/12/2016	2:31 PM	16.47	16.48	16.46	16.47	28917
7/12/2016	2:32 PM	16.45	16.47	16.4401	16.47	37680
7/12/2016	2:33 PM	16.46	16.46	16.4582	16.46	6400
7/12/2016	2:34 PM	16.4692	16.4692	16.46	16.46	14059
7/12/2016	2:35 PM	16.4708	16.475	16.46	16.46	7549
7/12/2016	2:36 PM	16.48	16.4992	16.48	16.48	36535
7/12/2016	2:37 PM	16.48	16.49	16.47	16.485	7200
7/12/2016	2:39 PM	16.47	16.47	16.47	16.47	500
7/12/2016	2:40 PM	16.48	16.48	16.479	16.48	4100
7/12/2016	2:41 PM	16.45	16.475	16.45	16.475	9900
7/12/2016	2:42 PM	16.47	16.47	16.44	16.4599	16251
7/12/2016	2:43 PM	16.45	16.45	16.45	16.45	100
7/12/2016	2:44 PM	16.4332	16.45	16.43	16.45	5100
7/12/2016	2:45 PM	16.44	16.44	16.43	16.43	16487
7/12/2016	2:46 PM	16.45	16.45	16.4399	16.44	10820
7/12/2016	2:47 PM	16.455	16.46	16.45	16.45	3530
7/12/2016	2:48 PM	16.45	16.4599	16.45	16.455	6005
7/12/2016	2:49 PM	16.45	16.45	16.441	16.45	2715
7/12/2016	2:50 PM	16.459	16.459	16.45	16.45	1243
7/12/2016	2:51 PM	16.44	16.45	16.44	16.45	1300
7/12/2016	2:52 PM	16.46	16.46	16.43	16.44	73701
7/12/2016	2:53 PM	16.477	16.48	16.47	16.47	22235
7/12/2016	2:54 PM	16.49	16.49	16.474	16.474	8930
7/12/2016	2:55 PM	16.48	16.49	16.48	16.49	32899
7/12/2016	2:56 PM	16.48	16.48	16.48	16.48	720
7/12/2016	2:57 PM	16.5	16.51	16.49	16.49	23800
7/12/2016	2:58 PM	16.5	16.5	16.4962	16.5	4167
7/12/2016	2:59 PM	16.5	16.5	16.4936	16.4936	5935
7/12/2016	3:00 PM	16.52	16.52	16.5	16.505	5640
7/12/2016	3:01 PM	16.4892	16.51	16.4892	16.51	6997
7/12/2016	3:02 PM	16.497	16.497	16.48	16.49	28276
7/12/2016	3:03 PM	16.49	16.5	16.49	16.495	34243
7/12/2016	3:04 PM	16.49	16.49	16.4801	16.4864	6940
7/12/2016	3:05 PM	16.5	16.5	16.49	16.4999	3003
7/12/2016	3:06 PM	16.51	16.52	16.51	16.51	15547
7/12/2016	3:07 PM	16.494	16.5	16.494	16.5	530
7/12/2016	3:08 PM	16.5	16.5099	16.49	16.5	17555
7/12/2016	3:09 PM	16.48	16.5	16.48	16.5	4569
7/12/2016	3:10 PM	16.48	16.4899	16.48	16.48	6953
7/12/2016	3:11 PM	16.48	16.499	16.48	16.499	5930
7/12/2016	3:12 PM	16.48	16.49	16.48	16.49	3600
7/12/2016	3:13 PM	16.49	16.496	16.48	16.48	7878
7/12/2016	3:14 PM	16.51	16.516	16.5	16.5	15293
7/12/2016	3:15 PM	16.51	16.51	16.4999	16.505	10926
7/12/2016	3:16 PM	16.5	16.51	16.5	16.5089	23098
7/12/2016	3:17 PM	16.505	16.51	16.495	16.495	6730
7/12/2016	3:18 PM	16.5201	16.53	16.51	16.51	12993
7/12/2016	3:19 PM	16.52	16.53	16.52	16.526	2800
7/12/2016	3:20 PM	16.525	16.54	16.52	16.5201	15305
7/12/2016	3:21 PM	16.52	16.53	16.5101	16.52	35330
7/12/2016	3:22 PM	16.5025	16.5207	16.5025	16.52	14240
7/12/2016	3:23 PM	16.5049	16.5066	16.5049	16.5066	500
7/12/2016	3:24 PM	16.5064	16.51	16.5001	16.5001	11302
7/12/2016	3:25 PM	16.4961	16.51	16.4961	16.51	4488
7/12/2016	3:26 PM	16.49	16.51	16.49	16.5	27349
7/12/2016	3:27 PM	16.48	16.48	16.475	16.48	7390
7/12/2016	3:28 PM	16.485	16.49	16.485	16.4899	3907
7/12/2016	3:29 PM	16.505	16.505	16.4862	16.49	23720
7/12/2016	3:30 PM	16.499	16.51	16.49	16.5064	44400
7/12/2016	3:31 PM	16.49	16.5	16.49	16.5	1600
7/12/2016	3:32 PM	16.49	16.5	16.4885	16.4885	3203
7/12/2016	3:33 PM	16.488	16.49	16.48	16.49	20805
7/12/2016	3:34 PM	16.4961	16.5	16.49	16.49	4200
7/12/2016	3:35 PM	16.49	16.49	16.4864	16.49	2207
7/12/2016	3:36 PM	16.49	16.499	16.483	16.4899	16067
7/12/2016	3:37 PM	16.4584	16.485	16.4584	16.485	18974
7/12/2016	3:38 PM	16.46	16.465	16.45	16.45	28087
7/12/2016	3:39 PM	16.45	16.455	16.45	16.455	10150
7/12/2016	3:40 PM	16.46	16.46	16.445	16.4499	7739
7/12/2016	3:41 PM	16.45	16.455	16.45	16.455	16786
7/12/2016	3:42 PM	16.47	16.47	16.47	16.47	3398
7/12/2016	3:43 PM	16.48	16.48	16.47	16.4799	2998
7/12/2016	3:44 PM	16.488	16.488	16.488	16.488	450
7/12/2016	3:45 PM	16.5001	16.5001	16.5001	16.5001	131
7/12/2016	3:46 PM	16.515	16.5211	16.505	16.51	14900
7/12/2016	3:47 PM	16.5	16.5	16.5	16.5	100
7/12/2016	3:48 PM	16.495	16.505	16.4949	16.505	10471
7/12/2016	3:49 PM	16.495	16.51	16.495	16.495	17825
7/12/2016	3:50 PM	16.5	16.51	16.495	16.495	34692
7/12/2016	3:51 PM	16.5166	16.5166	16.5	16.5	11269
7/12/2016	3:52 PM	16.49	16.53	16.49	16.5195	33374
7/12/2016	3:53 PM	16.505	16.51	16.49	16.5	67548
7/12/2016	3:54 PM	16.51	16.52	16.5001	16.51	33686
7/12/2016	3:55 PM	16.5	16.51	16.5	16.5099	12810
7/12/2016	3:56 PM	16.49	16.51	16.49	16.501	39866
7/12/2016	3:57 PM	16.49	16.499	16.49	16.495	10566
7/12/2016	3:58 PM	16.51	16.51	16.48	16.49	60600
7/12/2016	3:59 PM	16.5	16.51	16.5	16.5	37932
7/12/2016	4:00 PM	16.5	16.51	16.49	16.5001	140203
7/13/2016	9:31 AM	16.4058	16.41	16.36	16.385	40795
7/13/2016	9:32 AM	16.4425	16.4425	16.4161	16.4161	15452
7/13/2016	9:33 AM	16.46	16.4775	16.45	16.45	77141
7/13/2016	9:34 AM	16.5038	16.51	16.48	16.48	116768
7/13/2016	9:35 AM	16.49	16.5085	16.48	16.5085	23780
7/13/2016	9:36 AM	16.4835	16.497	16.472	16.497	4573
7/13/2016	9:37 AM	16.4793	16.4997	16.4793	16.48	57122
7/13/2016	9:38 AM	16.482	16.49	16.48	16.48	12096
7/13/2016	9:39 AM	16.51	16.52	16.5	16.5	22991
7/13/2016	9:40 AM	16.519	16.53	16.51	16.51	43902
7/13/2016	9:41 AM	16.53	16.53	16.5	16.52	51753
7/13/2016	9:42 AM	16.51	16.5386	16.499	16.53	19951
7/13/2016	9:43 AM	16.5	16.508	16.4872	16.5	26539
7/13/2016	9:44 AM	16.4799	16.5	16.46	16.49	53932
7/13/2016	9:45 AM	16.4985	16.5086	16.47	16.47	27798
7/13/2016	9:46 AM	16.49	16.49	16.465	16.49	50339
7/13/2016	9:47 AM	16.48	16.49	16.4701	16.48	14819
7/13/2016	9:48 AM	16.44	16.48	16.43	16.48	34910
7/13/2016	9:49 AM	16.46	16.47	16.43	16.44	22954
7/13/2016	9:50 AM	16.475	16.48	16.45	16.45	78618
7/13/2016	9:51 AM	16.5	16.5	16.462	16.48	46984
7/13/2016	9:52 AM	16.49	16.4999	16.4813	16.49	20792
7/13/2016	9:53 AM	16.47	16.4984	16.47	16.49	5955
7/13/2016	9:54 AM	16.48	16.49	16.4685	16.47	10730
7/13/2016	9:55 AM	16.4614	16.48	16.457	16.475	35619
7/13/2016	9:56 AM	16.4475	16.465	16.43	16.46	50162
7/13/2016	9:57 AM	16.46	16.46	16.4441	16.46	10509
7/13/2016	9:58 AM	16.475	16.475	16.449	16.45	5343
7/13/2016	9:59 AM	16.46	16.4784	16.46	16.47	19400
7/13/2016	10:00 AM	16.46	16.48	16.46	16.48	16634
7/13/2016	10:01 AM	16.44	16.46	16.4315	16.45	23350
7/13/2016	10:02 AM	16.398	16.43	16.39	16.43	40578
7/13/2016	10:03 AM	16.4107	16.42	16.39	16.3901	18637
7/13/2016	10:04 AM	16.43	16.43	16.41	16.42	8183
7/13/2016	10:05 AM	16.4324	16.44	16.42	16.42	1310
7/13/2016	10:06 AM	16.43	16.44	16.43	16.44	24766
7/13/2016	10:07 AM	16.42	16.4375	16.42	16.43	2226
7/13/2016	10:08 AM	16.44	16.44	16.4165	16.4165	8312
7/13/2016	10:09 AM	16.4214	16.439	16.42	16.43	8377
7/13/2016	10:10 AM	16.4173	16.4265	16.4173	16.42	6624
7/13/2016	10:11 AM	16.4	16.41	16.39	16.41	35501
7/13/2016	10:12 AM	16.3999	16.409	16.39	16.395	25110
7/13/2016	10:13 AM	16.4	16.41	16.39	16.39	13882
7/13/2016	10:14 AM	16.4	16.4	16.3865	16.4	8402
7/13/2016	10:15 AM	16.4	16.4	16.3867	16.3867	5180
7/13/2016	10:16 AM	16.3899	16.4	16.38	16.395	7005
7/13/2016	10:17 AM	16.4173	16.42	16.404	16.41	16627
7/13/2016	10:18 AM	16.44	16.446	16.43	16.44	4258
7/13/2016	10:19 AM	16.4394	16.449	16.4394	16.44	13036
7/13/2016	10:20 AM	16.4365	16.4389	16.4278	16.43	4688
7/13/2016	10:21 AM	16.43	16.44	16.43	16.43	6900
7/13/2016	10:22 AM	16.42	16.4257	16.405	16.4167	44467
7/13/2016	10:23 AM	16.41	16.43	16.41	16.42	7908
7/13/2016	10:24 AM	16.41	16.41	16.4024	16.4024	7285
7/13/2016	10:25 AM	16.429	16.43	16.4089	16.4089	9050
7/13/2016	10:26 AM	16.45	16.45	16.435	16.4386	8182
7/13/2016	10:27 AM	16.44	16.46	16.44	16.46	9375
7/13/2016	10:28 AM	16.4675	16.469	16.46	16.46	5200
7/13/2016	10:29 AM	16.45	16.47	16.45	16.46	8000
7/13/2016	10:30 AM	16.44	16.4625	16.44	16.4625	33182
7/13/2016	10:31 AM	16.4599	16.461	16.41	16.43	33145
7/13/2016	10:32 AM	16.455	16.4885	16.455	16.47	3485
7/13/2016	10:33 AM	16.43	16.45	16.41	16.45	14513
7/13/2016	10:34 AM	16.4199	16.42	16.41	16.42	5950
7/13/2016	10:35 AM	16.42	16.43	16.41	16.41	11000
7/13/2016	10:36 AM	16.39	16.41	16.39	16.41	10490
7/13/2016	10:37 AM	16.406	16.406	16.397	16.4	1100
7/13/2016	10:38 AM	16.41	16.417	16.4	16.4	1413
7/13/2016	10:39 AM	16.419	16.419	16.41	16.41	1300
7/13/2016	10:40 AM	16.4186	16.4186	16.4051	16.4099	3600
7/13/2016	10:41 AM	16.4	16.42	16.39	16.41	4908
7/13/2016	10:42 AM	16.39	16.4	16.3812	16.395	11340
7/13/2016	10:43 AM	16.38	16.3894	16.37	16.38	29407
7/13/2016	10:44 AM	16.37	16.38	16.36	16.38	105299
7/13/2016	10:45 AM	16.36	16.37	16.36	16.37	7110
7/13/2016	10:46 AM	16.37	16.38	16.3699	16.3699	5420
7/13/2016	10:47 AM	16.37	16.37	16.37	16.37	2474
7/13/2016	10:48 AM	16.364	16.375	16.364	16.3667	3700
7/13/2016	10:49 AM	16.38	16.39	16.3664	16.37	12599
7/13/2016	10:51 AM	16.3799	16.3899	16.3799	16.38	8816
7/13/2016	10:52 AM	16.38	16.38	16.37	16.37	3900
7/13/2016	10:53 AM	16.3685	16.38	16.3685	16.37	11409
7/13/2016	10:54 AM	16.3674	16.37	16.36	16.3699	18025
7/13/2016	10:55 AM	16.39	16.39	16.365	16.365	11800
7/13/2016	10:56 AM	16.4	16.4	16.3899	16.39	25998
7/13/2016	10:57 AM	16.39	16.41	16.39	16.408	8124
7/13/2016	10:58 AM	16.401	16.4086	16.39	16.3966	1000
7/13/2016	10:59 AM	16.399	16.405	16.399	16.4	5750
7/13/2016	11:00 AM	16.39	16.4	16.39	16.4	13550
7/13/2016	11:01 AM	16.4	16.41	16.3901	16.3901	31662
7/13/2016	11:02 AM	16.4	16.4	16.3962	16.4	3949
7/13/2016	11:03 AM	16.39	16.4	16.39	16.4	3300
7/13/2016	11:04 AM	16.38	16.38	16.38	16.38	7809
7/13/2016	11:05 AM	16.38	16.38	16.38	16.38	1952
7/13/2016	11:06 AM	16.4376	16.4376	16.4	16.4	9187
7/13/2016	11:07 AM	16.4511	16.46	16.44	16.44	28904
7/13/2016	11:08 AM	16.457	16.47	16.45	16.4533	8736
7/13/2016	11:09 AM	16.45	16.4565	16.449	16.449	2100
7/13/2016	11:10 AM	16.45	16.46	16.45	16.46	13799
7/13/2016	11:11 AM	16.44	16.452	16.44	16.452	9594
7/13/2016	11:12 AM	16.45	16.45	16.4301	16.44	11200
7/13/2016	11:13 AM	16.43	16.435	16.425	16.425	6295
7/13/2016	11:14 AM	16.4303	16.4303	16.4303	16.4303	100
7/13/2016	11:15 AM	16.44	16.44	16.43	16.43	500
7/13/2016	11:16 AM	16.46	16.47	16.46	16.46	8300
7/13/2016	11:17 AM	16.4799	16.4799	16.4699	16.4699	1500
7/13/2016	11:18 AM	16.4787	16.4887	16.4787	16.48	7451
7/13/2016	11:19 AM	16.52	16.52	16.49	16.49	20800
7/13/2016	11:20 AM	16.5286	16.5286	16.496	16.5162	46800
7/13/2016	11:21 AM	16.51	16.52	16.505	16.52	4865
7/13/2016	11:22 AM	16.5	16.52	16.5	16.51	4170
7/13/2016	11:23 AM	16.5099	16.51	16.4937	16.4937	9300
7/13/2016	11:24 AM	16.5067	16.5067	16.4967	16.5	6547
7/13/2016	11:25 AM	16.5099	16.52	16.5	16.5064	10687
7/13/2016	11:26 AM	16.5	16.51	16.5	16.5067	13669
7/13/2016	11:27 AM	16.5	16.51	16.4967	16.5	7350
7/13/2016	11:28 AM	16.5	16.5	16.5	16.5	750
7/13/2016	11:29 AM	16.5299	16.53	16.509	16.509	6213
7/13/2016	11:30 AM	16.515	16.53	16.51	16.52	16353
7/13/2016	11:31 AM	16.5367	16.54	16.51	16.51	20726
7/13/2016	11:32 AM	16.54	16.54	16.5268	16.54	20830
7/13/2016	11:33 AM	16.545	16.56	16.5385	16.55	102074
7/13/2016	11:34 AM	16.55	16.55	16.54	16.545	26042
7/13/2016	11:35 AM	16.5649	16.57	16.5525	16.5525	31435
7/13/2016	11:36 AM	16.5773	16.58	16.565	16.57	19090
7/13/2016	11:37 AM	16.575	16.58	16.57	16.58	20108
7/13/2016	11:38 AM	16.58	16.58	16.57	16.58	17015
7/13/2016	11:39 AM	16.5993	16.6	16.58	16.59	15280
7/13/2016	11:40 AM	16.59	16.6	16.58	16.5993	25750
7/13/2016	11:41 AM	16.5815	16.585	16.5801	16.585	6800
7/13/2016	11:42 AM	16.57	16.5862	16.57	16.5862	18200
7/13/2016	11:43 AM	16.5801	16.5801	16.57	16.57	15609
7/13/2016	11:44 AM	16.5999	16.5999	16.58	16.5899	1300
7/13/2016	11:45 AM	16.6	16.61	16.59	16.5956	26123
7/13/2016	11:46 AM	16.61	16.61	16.6	16.6	11700
7/13/2016	11:47 AM	16.62	16.62	16.6	16.61	47362
7/13/2016	11:48 AM	16.6027	16.62	16.6027	16.62	5011
7/13/2016	11:49 AM	16.615	16.6176	16.6	16.6099	13492
7/13/2016	11:50 AM	16.6188	16.62	16.61	16.6199	30723
7/13/2016	11:51 AM	16.6174	16.62	16.6129	16.615	1600
7/13/2016	11:52 AM	16.6299	16.63	16.61	16.61	15290
7/13/2016	11:53 AM	16.6	16.63	16.6	16.6293	22442
7/13/2016	11:54 AM	16.5762	16.605	16.57	16.6009	76660
7/13/2016	11:55 AM	16.56	16.58	16.56	16.57	39386
7/13/2016	11:56 AM	16.5626	16.57	16.561	16.5692	2000
7/13/2016	11:57 AM	16.559	16.57	16.555	16.56	14706
7/13/2016	11:58 AM	16.559	16.56	16.5501	16.555	6296
7/13/2016	11:59 AM	16.54	16.555	16.54	16.555	3190
7/13/2016	12:00 PM	16.551	16.5562	16.5482	16.55	80436
7/13/2016	12:01 PM	16.5499	16.55	16.5432	16.55	30982
7/13/2016	12:02 PM	16.54	16.5475	16.54	16.5475	2800
7/13/2016	12:03 PM	16.5467	16.5467	16.5467	16.5467	500
7/13/2016	12:04 PM	16.54	16.55	16.54	16.548	2780
7/13/2016	12:05 PM	16.53	16.5338	16.53	16.53	6800
7/13/2016	12:06 PM	16.538	16.54	16.5325	16.54	4400
7/13/2016	12:07 PM	16.5386	16.54	16.53	16.53	9320
7/13/2016	12:08 PM	16.5367	16.54	16.5367	16.54	9604
7/13/2016	12:09 PM	16.53	16.53	16.53	16.53	500
7/13/2016	12:10 PM	16.54	16.55	16.535	16.54	9050
7/13/2016	12:11 PM	16.54	16.55	16.54	16.54	3400
7/13/2016	12:12 PM	16.54	16.55	16.54	16.5475	16140
7/13/2016	12:13 PM	16.53	16.53	16.53	16.53	300
7/13/2016	12:14 PM	16.539	16.54	16.5365	16.5373	5300
7/13/2016	12:15 PM	16.5384	16.54	16.5384	16.539	1141
7/13/2016	12:16 PM	16.538	16.54	16.53	16.54	4600
7/13/2016	12:17 PM	16.53	16.5317	16.5217	16.5317	5200
7/13/2016	12:18 PM	16.537	16.537	16.525	16.5285	3958
7/13/2016	12:19 PM	16.53	16.55	16.53	16.5399	1104
7/13/2016	12:20 PM	16.53	16.537	16.53	16.53	1300
7/13/2016	12:21 PM	16.5264	16.537	16.5264	16.535	8560
7/13/2016	12:22 PM	16.5202	16.5202	16.51	16.52	24441
7/13/2016	12:23 PM	16.53	16.53	16.5201	16.5207	15300
7/13/2016	12:24 PM	16.5279	16.5279	16.5279	16.5279	3800
7/13/2016	12:25 PM	16.52	16.5228	16.52	16.5203	3663
7/13/2016	12:26 PM	16.53	16.53	16.53	16.53	6000
7/13/2016	12:27 PM	16.54	16.54	16.53	16.53	6014
7/13/2016	12:28 PM	16.543	16.55	16.5399	16.54	4100
7/13/2016	12:29 PM	16.56	16.56	16.545	16.5492	24633
7/13/2016	12:30 PM	16.56	16.56	16.55	16.55	1800
7/13/2016	12:31 PM	16.57	16.57	16.5665	16.5665	1600
7/13/2016	12:32 PM	16.57	16.57	16.569	16.569	800
7/13/2016	12:33 PM	16.5701	16.58	16.5701	16.575	7200
7/13/2016	12:34 PM	16.578	16.5799	16.578	16.5799	1600
7/13/2016	12:35 PM	16.574	16.58	16.57	16.5756	2206
7/13/2016	12:36 PM	16.55	16.56	16.55	16.56	22440
7/13/2016	12:37 PM	16.57	16.57	16.56	16.56	14019
7/13/2016	12:38 PM	16.58	16.59	16.58	16.58	11797
7/13/2016	12:39 PM	16.5687	16.58	16.5687	16.579	25017
7/13/2016	12:40 PM	16.56	16.57	16.56	16.5666	4900
7/13/2016	12:41 PM	16.5585	16.57	16.5585	16.56	1001
7/13/2016	12:42 PM	16.56	16.56	16.5501	16.5501	3000
7/13/2016	12:43 PM	16.5421	16.56	16.54	16.552	13441
7/13/2016	12:44 PM	16.53	16.55	16.53	16.54	15543
7/13/2016	12:45 PM	16.519	16.52	16.519	16.52	1100
7/13/2016	12:46 PM	16.52	16.52	16.515	16.52	1100
7/13/2016	12:47 PM	16.53	16.5399	16.5299	16.53	4170
7/13/2016	12:48 PM	16.53	16.5319	16.53	16.5319	2200
7/13/2016	12:49 PM	16.53	16.53	16.5207	16.5207	5470
7/13/2016	12:51 PM	16.54	16.54	16.53	16.53	6049
7/13/2016	12:52 PM	16.55	16.55	16.55	16.55	3411
7/13/2016	12:53 PM	16.545	16.55	16.545	16.55	2300
7/13/2016	12:54 PM	16.53	16.55	16.53	16.545	2000
7/13/2016	12:55 PM	16.5449	16.5463	16.54	16.5463	1350
7/13/2016	12:56 PM	16.5425	16.5425	16.5425	16.5425	2050
7/13/2016	12:57 PM	16.53	16.54	16.53	16.54	14200
7/13/2016	12:58 PM	16.53	16.53	16.53	16.53	100
7/13/2016	12:59 PM	16.53	16.53	16.53	16.53	1656
7/13/2016	1:00 PM	16.53	16.53	16.5299	16.5299	200
7/13/2016	1:01 PM	16.52	16.52	16.52	16.52	1500
7/13/2016	1:02 PM	16.52	16.52	16.52	16.52	800
7/13/2016	1:03 PM	16.5	16.52	16.5	16.52	12922
7/13/2016	1:04 PM	16.51	16.51	16.5	16.5	30035
7/13/2016	1:05 PM	16.5025	16.52	16.5025	16.52	4638
7/13/2016	1:06 PM	16.51	16.51	16.51	16.51	1989
7/13/2016	1:07 PM	16.51	16.52	16.51	16.52	10100
7/13/2016	1:08 PM	16.51	16.51	16.5073	16.51	7755
7/13/2016	1:09 PM	16.51	16.51	16.51	16.51	900
7/13/2016	1:11 PM	16.51	16.51	16.5	16.5001	11000
7/13/2016	1:12 PM	16.51	16.51	16.51	16.51	400
7/13/2016	1:13 PM	16.505	16.505	16.505	16.505	270
7/13/2016	1:14 PM	16.5	16.5	16.5	16.5	12729
7/13/2016	1:15 PM	16.491	16.491	16.49	16.49	6200
7/13/2016	1:16 PM	16.48	16.4901	16.48	16.4901	11990
7/13/2016	1:17 PM	16.4999	16.4999	16.49	16.49	500
7/13/2016	1:18 PM	16.49	16.506	16.49	16.5	12008
7/13/2016	1:19 PM	16.49	16.49	16.49	16.49	1400
7/13/2016	1:20 PM	16.4851	16.49	16.485	16.49	4808
7/13/2016	1:21 PM	16.49	16.49	16.49	16.49	300
7/13/2016	1:22 PM	16.495	16.5	16.495	16.5	400
7/13/2016	1:23 PM	16.4987	16.5	16.4987	16.5	1600
7/13/2016	1:24 PM	16.5072	16.5072	16.4962	16.4962	4674
7/13/2016	1:25 PM	16.52	16.52	16.51	16.51	1580
7/13/2016	1:26 PM	16.53	16.53	16.52	16.52	6100
7/13/2016	1:27 PM	16.53	16.53	16.526	16.526	8300
7/13/2016	1:28 PM	16.54	16.54	16.53	16.53	3500
7/13/2016	1:29 PM	16.5444	16.5444	16.5399	16.5399	3800
7/13/2016	1:30 PM	16.55	16.5595	16.546	16.55	12445
7/13/2016	1:31 PM	16.56	16.57	16.555	16.555	28993
7/13/2016	1:32 PM	16.5564	16.56	16.5564	16.5566	12637
7/13/2016	1:33 PM	16.56	16.564	16.559	16.56	16155
7/13/2016	1:34 PM	16.55	16.5699	16.55	16.566	10448
7/13/2016	1:35 PM	16.55	16.55	16.55	16.55	6510
7/13/2016	1:36 PM	16.5699	16.5699	16.5599	16.5599	900
7/13/2016	1:37 PM	16.5375	16.5672	16.53	16.565	7586
7/13/2016	1:38 PM	16.5364	16.5415	16.5364	16.54	25679
7/13/2016	1:39 PM	16.53	16.545	16.53	16.535	7600
7/13/2016	1:40 PM	16.53	16.53	16.53	16.53	100
7/13/2016	1:41 PM	16.53	16.53	16.53	16.53	1500
7/13/2016	1:42 PM	16.51	16.5105	16.5005	16.5101	26216
7/13/2016	1:43 PM	16.51	16.51	16.5	16.5025	9100
7/13/2016	1:45 PM	16.51	16.51	16.5	16.5	13500
7/13/2016	1:46 PM	16.517	16.5199	16.51	16.51	4399
7/13/2016	1:47 PM	16.5	16.5134	16.5	16.5134	900
7/13/2016	1:48 PM	16.5099	16.5099	16.5099	16.5099	1000
7/13/2016	1:49 PM	16.48	16.5	16.48	16.5	33373
7/13/2016	1:50 PM	16.48	16.485	16.48	16.485	1000
7/13/2016	1:51 PM	16.5	16.5	16.4834	16.486	5286
7/13/2016	1:52 PM	16.51	16.51	16.5	16.5	1600
7/13/2016	1:53 PM	16.5225	16.5225	16.52	16.52	2300
7/13/2016	1:54 PM	16.56	16.56	16.53	16.53	8064
7/13/2016	1:55 PM	16.56	16.5699	16.56	16.56	4300
7/13/2016	1:56 PM	16.54	16.55	16.54	16.55	2600
7/13/2016	1:57 PM	16.55	16.55	16.549	16.549	11438
7/13/2016	1:58 PM	16.555	16.5599	16.55	16.55	2850
7/13/2016	1:59 PM	16.56	16.56	16.5567	16.56	2100
7/13/2016	2:00 PM	16.55	16.5664	16.55	16.5649	900
7/13/2016	2:01 PM	16.565	16.565	16.5525	16.5566	700
7/13/2016	2:02 PM	16.55	16.56	16.55	16.56	4203
7/13/2016	2:03 PM	16.56	16.56	16.5565	16.559	10620
7/13/2016	2:04 PM	16.57	16.57	16.5515	16.5531	7715
7/13/2016	2:05 PM	16.5785	16.5799	16.57	16.57	1200
7/13/2016	2:06 PM	16.57	16.58	16.56	16.58	13435
7/13/2016	2:07 PM	16.5573	16.59	16.5573	16.58	14158
7/13/2016	2:08 PM	16.53	16.55	16.53	16.55	10772
7/13/2016	2:09 PM	16.5399	16.5399	16.52	16.52	5500
7/13/2016	2:10 PM	16.52	16.52	16.52	16.52	215
7/13/2016	2:11 PM	16.5	16.5101	16.5	16.5101	2400
7/13/2016	2:12 PM	16.49	16.5	16.48	16.5	21915
7/13/2016	2:13 PM	16.504	16.5099	16.4934	16.4974	13500
7/13/2016	2:14 PM	16.51	16.51	16.5	16.5	14015
7/13/2016	2:15 PM	16.52	16.52	16.52	16.52	13145
7/13/2016	2:16 PM	16.5265	16.5265	16.525	16.525	750
7/13/2016	2:17 PM	16.5244	16.5244	16.5244	16.5244	1180
7/13/2016	2:18 PM	16.54	16.54	16.53	16.53	1030
7/13/2016	2:19 PM	16.54	16.54	16.52	16.53	24514
7/13/2016	2:20 PM	16.5399	16.54	16.5399	16.54	4840
7/13/2016	2:21 PM	16.53	16.53	16.5227	16.53	17065
7/13/2016	2:22 PM	16.5333	16.54	16.53	16.54	5632
7/13/2016	2:23 PM	16.53	16.54	16.53	16.54	1565
7/13/2016	2:24 PM	16.54	16.54	16.53	16.53	1060
7/13/2016	2:25 PM	16.54	16.54	16.54	16.54	5660
7/13/2016	2:26 PM	16.52	16.53	16.52	16.53	9220
7/13/2016	2:27 PM	16.52	16.52	16.52	16.52	6665
7/13/2016	2:28 PM	16.5166	16.5166	16.51	16.51	700
7/13/2016	2:29 PM	16.49	16.5	16.49	16.5	13355
7/13/2016	2:30 PM	16.49	16.49	16.49	16.49	315
7/13/2016	2:31 PM	16.49	16.49	16.49	16.49	5435
7/13/2016	2:32 PM	16.51	16.51	16.49	16.49	14307
7/13/2016	2:33 PM	16.5185	16.5185	16.51	16.51	700
7/13/2016	2:34 PM	16.51	16.51	16.5059	16.51	8730
7/13/2016	2:35 PM	16.51	16.5293	16.51	16.51	8076
7/13/2016	2:36 PM	16.51	16.51	16.51	16.51	10889
7/13/2016	2:37 PM	16.51	16.515	16.51	16.51	29547
7/13/2016	2:38 PM	16.49	16.5	16.49	16.5	6890
7/13/2016	2:39 PM	16.48	16.49	16.48	16.49	9837
7/13/2016	2:40 PM	16.5107	16.5107	16.4867	16.49	8052
7/13/2016	2:41 PM	16.53	16.53	16.51	16.51	9379
7/13/2016	2:42 PM	16.5301	16.5399	16.5301	16.5399	5200
7/13/2016	2:43 PM	16.53	16.545	16.53	16.536	11345
7/13/2016	2:44 PM	16.524	16.53	16.52	16.5201	8790
7/13/2016	2:45 PM	16.52	16.53	16.52	16.53	2815
7/13/2016	2:46 PM	16.535	16.535	16.52	16.52	7023
7/13/2016	2:47 PM	16.5399	16.54	16.5399	16.54	5967
7/13/2016	2:48 PM	16.53	16.53	16.53	16.53	915
7/13/2016	2:49 PM	16.52	16.53	16.52	16.53	4130
7/13/2016	2:50 PM	16.5099	16.51	16.5099	16.51	6315
7/13/2016	2:51 PM	16.51	16.5195	16.5	16.5	33556
7/13/2016	2:52 PM	16.5135	16.52	16.5135	16.52	800
7/13/2016	2:53 PM	16.52	16.52	16.52	16.52	1215
7/13/2016	2:54 PM	16.54	16.54	16.53	16.53	3215
7/13/2016	2:55 PM	16.55	16.55	16.55	16.55	7900
7/13/2016	2:56 PM	16.54	16.55	16.54	16.55	2454
7/13/2016	2:57 PM	16.55	16.56	16.55	16.55	11192
7/13/2016	2:58 PM	16.52	16.5465	16.52	16.5465	12786
7/13/2016	2:59 PM	16.53	16.53	16.5227	16.53	21915
7/13/2016	3:00 PM	16.5338	16.5338	16.53	16.53	3215
7/13/2016	3:01 PM	16.51	16.54	16.51	16.54	1615
7/13/2016	3:02 PM	16.5001	16.51	16.5	16.51	7715
7/13/2016	3:03 PM	16.51	16.51	16.5	16.5	11765
7/13/2016	3:04 PM	16.5	16.505	16.5	16.505	834
7/13/2016	3:05 PM	16.4899	16.4996	16.4827	16.4996	40292
7/13/2016	3:06 PM	16.49	16.49	16.49	16.49	1149
7/13/2016	3:07 PM	16.4999	16.4999	16.4949	16.499	8916
7/13/2016	3:08 PM	16.5	16.5	16.49	16.49	2380
7/13/2016	3:09 PM	16.5	16.5	16.48	16.49	8642
7/13/2016	3:10 PM	16.51	16.51	16.4933	16.5034	9989
7/13/2016	3:11 PM	16.502	16.5149	16.5	16.5	15954
7/13/2016	3:12 PM	16.5101	16.5101	16.5016	16.5016	1148
7/13/2016	3:13 PM	16.52	16.52	16.51	16.5149	9555
7/13/2016	3:14 PM	16.53	16.5366	16.52	16.529	10144
7/13/2016	3:15 PM	16.5577	16.5577	16.53	16.53	5800
7/13/2016	3:16 PM	16.555	16.555	16.55	16.5549	25600
7/13/2016	3:17 PM	16.5656	16.57	16.55	16.5567	12668
7/13/2016	3:18 PM	16.569	16.569	16.56	16.5666	9800
7/13/2016	3:19 PM	16.57	16.57	16.56	16.57	15600
7/13/2016	3:20 PM	16.565	16.57	16.56	16.57	20220
7/13/2016	3:22 PM	16.58	16.5899	16.56	16.56	33380
7/13/2016	3:23 PM	16.5799	16.5899	16.5799	16.58	9044
7/13/2016	3:24 PM	16.59	16.595	16.5762	16.5762	35627
7/13/2016	3:25 PM	16.5666	16.59	16.5634	16.59	6012
7/13/2016	3:26 PM	16.56	16.575	16.56	16.57	21744
7/13/2016	3:27 PM	16.575	16.575	16.56	16.56	10788
7/13/2016	3:28 PM	16.57	16.575	16.5606	16.575	4568
7/13/2016	3:29 PM	16.58	16.58	16.57	16.58	2964
7/13/2016	3:30 PM	16.57	16.57	16.57	16.57	1121
7/13/2016	3:31 PM	16.5601	16.575	16.56	16.57	17554
7/13/2016	3:32 PM	16.565	16.565	16.56	16.56	600
7/13/2016	3:33 PM	16.55	16.564	16.55	16.56	4294
7/13/2016	3:34 PM	16.5326	16.56	16.5317	16.56	22447
7/13/2016	3:35 PM	16.5399	16.5399	16.53	16.53	2300
7/13/2016	3:36 PM	16.54	16.545	16.534	16.534	6818
7/13/2016	3:37 PM	16.54	16.545	16.5301	16.5301	5765
7/13/2016	3:38 PM	16.5324	16.547	16.5324	16.547	6950
7/13/2016	3:39 PM	16.54	16.54	16.525	16.53	5253
7/13/2016	3:40 PM	16.56	16.56	16.5499	16.5499	50605
7/13/2016	3:41 PM	16.54	16.565	16.54	16.56	27291
7/13/2016	3:42 PM	16.56	16.5699	16.54	16.54	11092
7/13/2016	3:43 PM	16.54	16.56	16.54	16.56	4744
7/13/2016	3:44 PM	16.5499	16.5499	16.5301	16.539	2256
7/13/2016	3:45 PM	16.5499	16.559	16.5437	16.55	7668
7/13/2016	3:46 PM	16.55	16.55	16.54	16.5499	1738
7/13/2016	3:47 PM	16.54	16.5499	16.54	16.549	2212
7/13/2016	3:48 PM	16.5481	16.5486	16.5435	16.548	2500
7/13/2016	3:49 PM	16.55	16.5599	16.55	16.55	2911
7/13/2016	3:50 PM	16.56	16.565	16.54	16.54	15821
7/13/2016	3:51 PM	16.5715	16.58	16.5602	16.57	5865
7/13/2016	3:52 PM	16.58	16.58	16.5648	16.57	18328
7/13/2016	3:53 PM	16.5799	16.5799	16.57	16.57	23329
7/13/2016	3:54 PM	16.585	16.5899	16.58	16.58	12323
7/13/2016	3:55 PM	16.59	16.59	16.5801	16.59	10298
7/13/2016	3:56 PM	16.5801	16.59	16.5801	16.59	4100
7/13/2016	3:57 PM	16.605	16.605	16.5825	16.5825	34454
7/13/2016	3:58 PM	16.6	16.6099	16.596	16.6	26575
7/13/2016	3:59 PM	16.595	16.61	16.59	16.6001	82672
7/13/2016	4:00 PM	16.62	16.62	16.59	16.5902	88612
7/14/2016	9:31 AM	16.3	16.31	16.28	16.2911	38390
7/14/2016	9:32 AM	16.3	16.31	16.29	16.29	39128
7/14/2016	9:33 AM	16.297	16.33	16.297	16.31	13470
7/14/2016	9:34 AM	16.31	16.32	16.3	16.3	32431
7/14/2016	9:35 AM	16.29	16.3199	16.29	16.308	20087
7/14/2016	9:36 AM	16.32	16.33	16.29	16.29	76657
7/14/2016	9:37 AM	16.34	16.34	16.305	16.31	30013
7/14/2016	9:38 AM	16.34	16.3488	16.324	16.33	46935
7/14/2016	9:39 AM	16.33	16.3306	16.32	16.3306	15850
7/14/2016	9:40 AM	16.31	16.3499	16.31	16.34	17693
7/14/2016	9:41 AM	16.34	16.35	16.31	16.31	44175
7/14/2016	9:42 AM	16.345	16.35	16.34	16.34	11922
7/14/2016	9:43 AM	16.3208	16.349	16.3208	16.3465	36105
7/14/2016	9:44 AM	16.36	16.36	16.33	16.33	2950
7/14/2016	9:45 AM	16.36	16.38	16.35	16.3599	60297
7/14/2016	9:46 AM	16.387	16.387	16.36	16.36	11275
7/14/2016	9:47 AM	16.385	16.4099	16.37	16.385	39878
7/14/2016	9:48 AM	16.3636	16.3899	16.3636	16.3899	21309
7/14/2016	9:49 AM	16.3637	16.37	16.35	16.36	41323
7/14/2016	9:50 AM	16.39	16.39	16.36	16.37	4220
7/14/2016	9:51 AM	16.36	16.4	16.36	16.3899	5845
7/14/2016	9:52 AM	16.35	16.37	16.35	16.3651	34901
7/14/2016	9:53 AM	16.34	16.3499	16.34	16.34	17127
7/14/2016	9:54 AM	16.356	16.36	16.3436	16.35	7894
7/14/2016	9:55 AM	16.35	16.36	16.34	16.36	9400
7/14/2016	9:56 AM	16.3342	16.3499	16.3342	16.34	9190
7/14/2016	9:57 AM	16.32	16.34	16.32	16.34	50842
7/14/2016	9:58 AM	16.3364	16.34	16.32	16.32	4400
7/14/2016	9:59 AM	16.33	16.35	16.33	16.3326	5626
7/14/2016	10:00 AM	16.34	16.35	16.32	16.3285	51348
7/14/2016	10:01 AM	16.33	16.34	16.33	16.3386	12394
7/14/2016	10:02 AM	16.31	16.32	16.3	16.32	15404
7/14/2016	10:03 AM	16.3163	16.3163	16.3	16.31	16700
7/14/2016	10:04 AM	16.29	16.32	16.29	16.315	53363
7/14/2016	10:05 AM	16.29	16.3	16.28	16.3	26934
7/14/2016	10:06 AM	16.275	16.29	16.27	16.28	19915
7/14/2016	10:07 AM	16.2786	16.2786	16.26	16.27	28426
7/14/2016	10:08 AM	16.299	16.3	16.275	16.275	31408
7/14/2016	10:09 AM	16.29	16.3	16.29	16.293	2700
7/14/2016	10:10 AM	16.26	16.29	16.26	16.29	34900
7/14/2016	10:11 AM	16.2599	16.2699	16.25	16.26	46473
7/14/2016	10:12 AM	16.26	16.2668	16.25	16.2599	29208
7/14/2016	10:13 AM	16.25	16.26	16.25	16.26	16524
7/14/2016	10:14 AM	16.2799	16.2799	16.25	16.2527	20223
7/14/2016	10:15 AM	16.25	16.2759	16.25	16.2759	33994
7/14/2016	10:16 AM	16.24	16.255	16.21	16.255	98297
7/14/2016	10:17 AM	16.27	16.2741	16.24	16.24	42390
7/14/2016	10:18 AM	16.28	16.3	16.2745	16.2745	13740
7/14/2016	10:19 AM	16.29	16.29	16.281	16.29	7800
7/14/2016	10:20 AM	16.28	16.3	16.28	16.29	38868
7/14/2016	10:21 AM	16.28	16.28	16.27	16.28	8500
7/14/2016	10:22 AM	16.27	16.28	16.27	16.28	22731
7/14/2016	10:23 AM	16.265	16.28	16.26	16.27	7498
7/14/2016	10:24 AM	16.25	16.27	16.25	16.26	58263
7/14/2016	10:25 AM	16.235	16.255	16.2301	16.255	12203
7/14/2016	10:26 AM	16.2405	16.2405	16.231	16.239	26703
7/14/2016	10:27 AM	16.23	16.24	16.23	16.24	1256
7/14/2016	10:28 AM	16.24	16.26	16.24	16.24	32519
7/14/2016	10:29 AM	16.27	16.27	16.241	16.242	12179
7/14/2016	10:30 AM	16.251	16.27	16.251	16.2696	36170
7/14/2016	10:31 AM	16.23	16.259	16.23	16.259	13564
7/14/2016	10:32 AM	16.23	16.23	16.22	16.23	16471
7/14/2016	10:33 AM	16.23	16.24	16.23	16.2356	30833
7/14/2016	10:34 AM	16.2201	16.23	16.2199	16.22	16574
7/14/2016	10:35 AM	16.239	16.239	16.2238	16.2238	7270
7/14/2016	10:36 AM	16.23	16.239	16.22	16.23	11300
7/14/2016	10:37 AM	16.2	16.2223	16.19	16.2223	66930
7/14/2016	10:38 AM	16.2026	16.2026	16.18	16.1901	48635
7/14/2016	10:39 AM	16.2044	16.21	16.2	16.2	7901
7/14/2016	10:40 AM	16.2165	16.2165	16.2	16.2039	4650
7/14/2016	10:41 AM	16.22	16.22	16.2	16.21	3440
7/14/2016	10:42 AM	16.25	16.25	16.22	16.22	30501
7/14/2016	10:43 AM	16.2599	16.275	16.2599	16.26	12200
7/14/2016	10:44 AM	16.249	16.259	16.244	16.25	19274
7/14/2016	10:45 AM	16.25	16.26	16.24	16.25	18641
7/14/2016	10:46 AM	16.265	16.265	16.24	16.25	4687
7/14/2016	10:47 AM	16.2608	16.263	16.25	16.26	11430
7/14/2016	10:48 AM	16.26	16.268	16.26	16.268	4457
7/14/2016	10:49 AM	16.2892	16.29	16.2683	16.27	14223
7/14/2016	10:50 AM	16.29	16.3	16.29	16.29	22050
7/14/2016	10:51 AM	16.2852	16.29	16.28	16.2854	6350
7/14/2016	10:52 AM	16.3	16.31	16.29	16.29	8600
7/14/2016	10:53 AM	16.29	16.2999	16.29	16.296	7100
7/14/2016	10:54 AM	16.2857	16.29	16.27	16.29	7550
7/14/2016	10:55 AM	16.27	16.285	16.27	16.285	2793
7/14/2016	10:56 AM	16.26	16.2713	16.26	16.2713	3885
7/14/2016	10:57 AM	16.26	16.26	16.255	16.2584	10700
7/14/2016	10:58 AM	16.28	16.28	16.26	16.26	2480
7/14/2016	10:59 AM	16.27	16.27	16.269	16.27	6692
7/14/2016	11:00 AM	16.2854	16.289	16.279	16.279	10600
7/14/2016	11:01 AM	16.28	16.28	16.2799	16.28	12574
7/14/2016	11:02 AM	16.2501	16.2777	16.25	16.2777	17149
7/14/2016	11:03 AM	16.26	16.27	16.25	16.25	21573
7/14/2016	11:04 AM	16.26	16.26	16.26	16.26	18850
7/14/2016	11:05 AM	16.25	16.26	16.25	16.26	18996
7/14/2016	11:06 AM	16.25	16.26	16.249	16.26	40020
7/14/2016	11:07 AM	16.258	16.26	16.24	16.24	11325
7/14/2016	11:08 AM	16.25	16.25	16.24	16.25	2295
7/14/2016	11:09 AM	16.235	16.25	16.23	16.25	13226
7/14/2016	11:10 AM	16.23	16.238	16.23	16.2345	13430
7/14/2016	11:11 AM	16.23	16.23	16.22	16.23	4300
7/14/2016	11:12 AM	16.24	16.24	16.2299	16.2386	33028
7/14/2016	11:13 AM	16.23	16.25	16.2295	16.24	11959
7/14/2016	11:14 AM	16.24	16.24	16.23	16.23	2200
7/14/2016	11:15 AM	16.25	16.255	16.24	16.24	4132
7/14/2016	11:16 AM	16.25	16.2505	16.25	16.25	8808
7/14/2016	11:17 AM	16.2499	16.26	16.2499	16.26	2400
7/14/2016	11:18 AM	16.26	16.26	16.2462	16.2462	900
7/14/2016	11:19 AM	16.29	16.2911	16.27	16.27	9340
7/14/2016	11:20 AM	16.28	16.2899	16.2786	16.285	3815
7/14/2016	11:21 AM	16.27	16.27	16.2601	16.27	6420
7/14/2016	11:22 AM	16.26	16.262	16.26	16.262	2400
7/14/2016	11:23 AM	16.2728	16.2728	16.27	16.27	1900
7/14/2016	11:24 AM	16.28	16.28	16.27	16.27	3300
7/14/2016	11:25 AM	16.29	16.29	16.28	16.28	3707
7/14/2016	11:26 AM	16.29	16.299	16.29	16.29	900
7/14/2016	11:27 AM	16.273	16.285	16.27	16.28	3510
7/14/2016	11:28 AM	16.28	16.28	16.275	16.28	5370
7/14/2016	11:29 AM	16.29	16.2901	16.285	16.285	5850
7/14/2016	11:30 AM	16.29	16.29	16.29	16.29	3000
7/14/2016	11:31 AM	16.3	16.31	16.29	16.29	36776
7/14/2016	11:32 AM	16.31	16.31	16.31	16.31	6407
7/14/2016	11:33 AM	16.3076	16.31	16.305	16.31	4100
7/14/2016	11:34 AM	16.32	16.32	16.31	16.31	680
7/14/2016	11:35 AM	16.33	16.34	16.32	16.32	14400
7/14/2016	11:36 AM	16.33	16.34	16.3267	16.34	17900
7/14/2016	11:37 AM	16.33	16.33	16.325	16.325	1000
7/14/2016	11:38 AM	16.3267	16.33	16.3267	16.3273	3900
7/14/2016	11:39 AM	16.34	16.3499	16.33	16.33	3300
7/14/2016	11:40 AM	16.334	16.334	16.33	16.33	3251
7/14/2016	11:41 AM	16.34	16.34	16.3395	16.34	14798
7/14/2016	11:42 AM	16.338	16.3402	16.3365	16.3399	6000
7/14/2016	11:43 AM	16.3356	16.3356	16.33	16.33	11800
7/14/2016	11:44 AM	16.34	16.3482	16.34	16.346	4485
7/14/2016	11:45 AM	16.3349	16.345	16.33	16.33	14057
7/14/2016	11:46 AM	16.33	16.3399	16.33	16.3399	8250
7/14/2016	11:47 AM	16.31	16.33	16.31	16.33	27207
7/14/2016	11:48 AM	16.31	16.31	16.31	16.31	553
7/14/2016	11:49 AM	16.315	16.3235	16.315	16.32	2200
7/14/2016	11:50 AM	16.32	16.32	16.31	16.31	1113
7/14/2016	11:51 AM	16.33	16.33	16.32	16.32	2700
7/14/2016	11:52 AM	16.31	16.3244	16.31	16.3244	2700
7/14/2016	11:53 AM	16.31	16.315	16.31	16.31	2300
7/14/2016	11:54 AM	16.305	16.3179	16.305	16.3179	2400
7/14/2016	11:55 AM	16.3165	16.3165	16.305	16.31	22650
7/14/2016	11:56 AM	16.32	16.32	16.31	16.31	600
7/14/2016	11:57 AM	16.31	16.3199	16.31	16.3199	300
7/14/2016	11:59 AM	16.3001	16.3199	16.3001	16.3199	1700
7/14/2016	12:00 PM	16.31	16.31	16.3043	16.3043	1100
7/14/2016	12:01 PM	16.3099	16.31	16.3062	16.31	9300
7/14/2016	12:02 PM	16.31	16.31	16.31	16.31	600
7/14/2016	12:03 PM	16.3	16.31	16.3	16.31	3500
7/14/2016	12:04 PM	16.29	16.3	16.29	16.3	4100
7/14/2016	12:05 PM	16.29	16.295	16.29	16.29	11600
7/14/2016	12:06 PM	16.29	16.2928	16.29	16.29	4100
7/14/2016	12:07 PM	16.28	16.3	16.28	16.295	8300
7/14/2016	12:08 PM	16.28	16.2851	16.28	16.2851	6300
7/14/2016	12:09 PM	16.2842	16.285	16.2765	16.28	3640
7/14/2016	12:10 PM	16.29	16.29	16.29	16.29	3841
7/14/2016	12:11 PM	16.29	16.3	16.29	16.29	2799
7/14/2016	12:13 PM	16.2999	16.3	16.2999	16.3	1100
7/14/2016	12:14 PM	16.295	16.31	16.295	16.3	6200
7/14/2016	12:15 PM	16.3101	16.3101	16.29	16.299	7600
7/14/2016	12:16 PM	16.31	16.31	16.31	16.31	888
7/14/2016	12:17 PM	16.31	16.31	16.31	16.31	3200
7/14/2016	12:18 PM	16.31	16.3185	16.31	16.3185	700
7/14/2016	12:19 PM	16.3	16.305	16.3	16.3001	7200
7/14/2016	12:20 PM	16.3	16.3	16.3	16.3	200
7/14/2016	12:21 PM	16.31	16.31	16.31	16.31	100
7/14/2016	12:22 PM	16.3	16.306	16.3	16.306	1850
7/14/2016	12:23 PM	16.31	16.31	16.31	16.31	2302
7/14/2016	12:24 PM	16.32	16.32	16.315	16.32	924
7/14/2016	12:25 PM	16.32	16.3262	16.3179	16.32	24600
7/14/2016	12:26 PM	16.33	16.335	16.326	16.326	26699
7/14/2016	12:27 PM	16.34	16.34	16.34	16.34	1000
7/14/2016	12:28 PM	16.33	16.33	16.33	16.33	1564
7/14/2016	12:29 PM	16.33	16.33	16.33	16.33	500
7/14/2016	12:30 PM	16.3399	16.3399	16.33	16.33	3126
7/14/2016	12:31 PM	16.33	16.33	16.33	16.33	2093
7/14/2016	12:32 PM	16.32	16.3227	16.32	16.3227	9195
7/14/2016	12:33 PM	16.318	16.32	16.318	16.32	2250
7/14/2016	12:34 PM	16.31	16.3195	16.31	16.31	15600
7/14/2016	12:36 PM	16.315	16.315	16.31	16.315	1700
7/14/2016	12:37 PM	16.31	16.318	16.31	16.318	2513
7/14/2016	12:38 PM	16.3	16.3001	16.3	16.3001	5400
7/14/2016	12:39 PM	16.31	16.31	16.3	16.3	800
7/14/2016	12:40 PM	16.3099	16.31	16.306	16.306	1800
7/14/2016	12:41 PM	16.307	16.307	16.3	16.3	750
7/14/2016	12:42 PM	16.3	16.3	16.3	16.3	1333
7/14/2016	12:43 PM	16.3	16.3	16.3	16.3	1100
7/14/2016	12:44 PM	16.2901	16.3	16.2901	16.3	3740
7/14/2016	12:45 PM	16.3	16.3	16.3	16.3	100
7/14/2016	12:46 PM	16.2954	16.2954	16.2954	16.2954	500
7/14/2016	12:47 PM	16.299	16.299	16.29	16.29	700
7/14/2016	12:48 PM	16.29	16.2984	16.29	16.29	2150
7/14/2016	12:49 PM	16.2874	16.2899	16.28	16.28	2300
7/14/2016	12:51 PM	16.2759	16.28	16.2759	16.28	3059
7/14/2016	12:52 PM	16.28	16.28	16.2799	16.28	2100
7/14/2016	12:53 PM	16.28	16.28	16.2799	16.28	1100
7/14/2016	12:54 PM	16.27	16.28	16.27	16.28	1500
7/14/2016	12:55 PM	16.28	16.28	16.27	16.275	3525
7/14/2016	12:56 PM	16.28	16.28	16.28	16.28	1855
7/14/2016	12:57 PM	16.28	16.28	16.28	16.28	800
7/14/2016	12:58 PM	16.29	16.29	16.28	16.28	900
7/14/2016	12:59 PM	16.31	16.31	16.2986	16.2986	7325
7/14/2016	1:00 PM	16.31	16.31	16.305	16.305	820
7/14/2016	1:01 PM	16.315	16.315	16.31	16.31	1000
7/14/2016	1:02 PM	16.32	16.32	16.319	16.32	1320
7/14/2016	1:03 PM	16.33	16.33	16.32	16.33	1890
7/14/2016	1:04 PM	16.32	16.32	16.32	16.32	700
7/14/2016	1:05 PM	16.34	16.34	16.3326	16.3326	2221
7/14/2016	1:06 PM	16.339	16.36	16.33	16.35	11556
7/14/2016	1:07 PM	16.335	16.345	16.3301	16.34	5800
7/14/2016	1:08 PM	16.3327	16.34	16.3327	16.34	12305
7/14/2016	1:09 PM	16.335	16.348	16.335	16.34	10825
7/14/2016	1:10 PM	16.3459	16.3459	16.34	16.34	900
7/14/2016	1:11 PM	16.345	16.35	16.345	16.3463	1919
7/14/2016	1:12 PM	16.36	16.36	16.3467	16.35	11614
7/14/2016	1:13 PM	16.35	16.36	16.35	16.35	5000
7/14/2016	1:14 PM	16.34	16.36	16.34	16.36	13900
7/14/2016	1:15 PM	16.37	16.37	16.3525	16.3576	7549
7/14/2016	1:16 PM	16.374	16.3799	16.37	16.37	2940
7/14/2016	1:17 PM	16.395	16.395	16.36	16.37	17333
7/14/2016	1:18 PM	16.4	16.4054	16.3955	16.3999	24000
7/14/2016	1:19 PM	16.4	16.4	16.3952	16.3999	8400
7/14/2016	1:20 PM	16.39	16.395	16.3806	16.39	20956
7/14/2016	1:21 PM	16.38	16.3911	16.38	16.3911	2878
7/14/2016	1:22 PM	16.39	16.39	16.38	16.38	1700
7/14/2016	1:23 PM	16.4	16.4011	16.39	16.39	8204
7/14/2016	1:24 PM	16.3957	16.4	16.3957	16.4	11195
7/14/2016	1:25 PM	16.39	16.39	16.3701	16.39	19378
7/14/2016	1:26 PM	16.38	16.39	16.38	16.39	25900
7/14/2016	1:28 PM	16.389	16.39	16.376	16.38	12200
7/14/2016	1:29 PM	16.39	16.39	16.39	16.39	1500
7/14/2016	1:30 PM	16.3963	16.4003	16.3963	16.4	1600
7/14/2016	1:31 PM	16.39	16.4	16.39	16.3959	19539
7/14/2016	1:32 PM	16.38	16.39	16.38	16.39	3104
7/14/2016	1:33 PM	16.37	16.37	16.37	16.37	12400
7/14/2016	1:34 PM	16.36	16.37	16.36	16.3699	4407
7/14/2016	1:35 PM	16.36	16.3665	16.353	16.3656	9197
7/14/2016	1:36 PM	16.365	16.37	16.351	16.351	18822
7/14/2016	1:37 PM	16.36	16.36	16.3599	16.36	3300
7/14/2016	1:39 PM	16.36	16.36	16.3599	16.36	8700
7/14/2016	1:41 PM	16.3695	16.37	16.3601	16.3601	10897
7/14/2016	1:42 PM	16.37	16.37	16.37	16.37	300
7/14/2016	1:43 PM	16.36	16.37	16.36	16.37	2000
7/14/2016	1:44 PM	16.35	16.355	16.35	16.355	500
7/14/2016	1:45 PM	16.35	16.3584	16.35	16.355	4100
7/14/2016	1:46 PM	16.35	16.355	16.34	16.355	6220
7/14/2016	1:47 PM	16.3405	16.344	16.3405	16.344	1125
7/14/2016	1:48 PM	16.35	16.353	16.345	16.345	11790
7/14/2016	1:49 PM	16.35	16.35	16.345	16.345	3650
7/14/2016	1:50 PM	16.35	16.3599	16.35	16.3599	6623
7/14/2016	1:51 PM	16.3489	16.35	16.34	16.345	1350
7/14/2016	1:52 PM	16.35	16.35	16.35	16.35	5894
7/14/2016	1:53 PM	16.35	16.355	16.35	16.35	3300
7/14/2016	1:54 PM	16.36	16.36	16.35	16.35	2200
7/14/2016	1:55 PM	16.38	16.38	16.36	16.36	11354
7/14/2016	1:56 PM	16.389	16.396	16.38	16.385	12678
7/14/2016	1:57 PM	16.38	16.38	16.37	16.38	9631
7/14/2016	1:58 PM	16.39	16.39	16.39	16.39	4400
7/14/2016	1:59 PM	16.38	16.386	16.38	16.386	400
7/14/2016	2:00 PM	16.38	16.38	16.36	16.37	30009
7/14/2016	2:01 PM	16.36	16.37	16.36	16.37	3325
7/14/2016	2:02 PM	16.37	16.37	16.37	16.37	3953
7/14/2016	2:04 PM	16.36	16.368	16.36	16.368	650
7/14/2016	2:05 PM	16.37	16.3772	16.3646	16.3699	11111
7/14/2016	2:06 PM	16.3701	16.3799	16.3701	16.3799	2200
7/14/2016	2:07 PM	16.4	16.4	16.38	16.38	7800
7/14/2016	2:08 PM	16.38	16.4	16.38	16.4	10905
7/14/2016	2:09 PM	16.3899	16.3899	16.3863	16.3863	1362
7/14/2016	2:10 PM	16.38	16.39	16.38	16.39	7244
7/14/2016	2:11 PM	16.3639	16.37	16.3639	16.37	1211
7/14/2016	2:12 PM	16.36	16.36	16.36	16.36	789
7/14/2016	2:13 PM	16.354	16.354	16.35	16.35	500
7/14/2016	2:14 PM	16.35	16.36	16.35	16.35	9658
7/14/2016	2:15 PM	16.332	16.35	16.3301	16.34	24236
7/14/2016	2:16 PM	16.32	16.33	16.32	16.33	15478
7/14/2016	2:17 PM	16.315	16.325	16.315	16.32	1449
7/14/2016	2:18 PM	16.3149	16.32	16.3149	16.32	1896
7/14/2016	2:19 PM	16.32	16.32	16.319	16.319	1441
7/14/2016	2:20 PM	16.32	16.32	16.3183	16.32	1321
7/14/2016	2:21 PM	16.33	16.33	16.32	16.32	11611
7/14/2016	2:22 PM	16.33	16.33	16.33	16.33	100
7/14/2016	2:23 PM	16.32	16.3273	16.32	16.325	1811
7/14/2016	2:24 PM	16.32	16.326	16.32	16.32	5733
7/14/2016	2:25 PM	16.32	16.32	16.32	16.32	3631
7/14/2016	2:27 PM	16.313	16.32	16.31	16.32	7760
7/14/2016	2:28 PM	16.31	16.31	16.31	16.31	100
7/14/2016	2:29 PM	16.31	16.3182	16.31	16.3182	730
7/14/2016	2:30 PM	16.317	16.317	16.3105	16.3105	3048
7/14/2016	2:31 PM	16.322	16.322	16.32	16.32	911
7/14/2016	2:32 PM	16.32	16.32	16.32	16.32	100
7/14/2016	2:33 PM	16.33	16.33	16.33	16.33	200
7/14/2016	2:34 PM	16.33	16.33	16.32	16.32	2700
7/14/2016	2:35 PM	16.34	16.345	16.34	16.34	13166
7/14/2016	2:36 PM	16.33	16.33	16.33	16.33	200
7/14/2016	2:37 PM	16.32	16.3399	16.32	16.3354	2970
7/14/2016	2:38 PM	16.33	16.33	16.31	16.32	25411
7/14/2016	2:40 PM	16.31	16.3201	16.31	16.32	5553
7/14/2016	2:41 PM	16.306	16.306	16.306	16.306	2000
7/14/2016	2:43 PM	16.2881	16.3	16.28	16.3	12911
7/14/2016	2:44 PM	16.2907	16.2907	16.29	16.29	4811
7/14/2016	2:45 PM	16.3	16.3	16.29	16.29	3011
7/14/2016	2:46 PM	16.3101	16.3101	16.31	16.31	2410
7/14/2016	2:47 PM	16.32	16.32	16.3144	16.3144	35679
7/14/2016	2:48 PM	16.32	16.32	16.32	16.32	3472
7/14/2016	2:49 PM	16.316	16.316	16.316	16.316	200
7/14/2016	2:50 PM	16.306	16.31	16.306	16.31	7500
7/14/2016	2:51 PM	16.3	16.31	16.3	16.31	2011
7/14/2016	2:52 PM	16.3	16.3	16.29	16.3	38461
7/14/2016	2:53 PM	16.309	16.31	16.309	16.31	200
7/14/2016	2:54 PM	16.32	16.32	16.31	16.31	811
7/14/2016	2:55 PM	16.31	16.31	16.31	16.31	700
7/14/2016	2:56 PM	16.31	16.32	16.31	16.31	13822
7/14/2016	2:57 PM	16.3	16.309	16.3	16.309	8586
7/14/2016	2:58 PM	16.2949	16.3001	16.2949	16.3001	3300
7/14/2016	2:59 PM	16.293	16.3	16.293	16.295	5411
7/14/2016	3:00 PM	16.2901	16.302	16.2901	16.302	12700
7/14/2016	3:01 PM	16.3	16.3	16.2902	16.2989	2400
7/14/2016	3:02 PM	16.3	16.31	16.3	16.31	2411
7/14/2016	3:03 PM	16.3001	16.3001	16.3001	16.3001	500
7/14/2016	3:04 PM	16.3	16.3037	16.3	16.3037	5800
7/14/2016	3:05 PM	16.3	16.3	16.29	16.3	1000
7/14/2016	3:06 PM	16.29	16.2984	16.29	16.2984	4930
7/14/2016	3:07 PM	16.273	16.29	16.273	16.29	8841
7/14/2016	3:08 PM	16.2601	16.275	16.26	16.275	12991
7/14/2016	3:09 PM	16.25	16.26	16.25	16.26	39162
7/14/2016	3:10 PM	16.245	16.25	16.24	16.25	41601
7/14/2016	3:11 PM	16.26	16.26	16.23	16.245	50457
7/14/2016	3:12 PM	16.25	16.26	16.25	16.2592	9864
7/14/2016	3:13 PM	16.246	16.25	16.246	16.25	3900
7/14/2016	3:14 PM	16.2483	16.25	16.24	16.24	1250
7/14/2016	3:15 PM	16.24	16.2499	16.235	16.2499	6759
7/14/2016	3:16 PM	16.2448	16.246	16.2301	16.2301	12311
7/14/2016	3:17 PM	16.246	16.246	16.246	16.246	100
7/14/2016	3:18 PM	16.2473	16.25	16.2401	16.2495	6700
7/14/2016	3:19 PM	16.245	16.245	16.24	16.245	4489
7/14/2016	3:20 PM	16.24	16.2473	16.24	16.24	103360
7/14/2016	3:21 PM	16.25	16.25	16.2484	16.25	3589
7/14/2016	3:22 PM	16.24	16.2499	16.23	16.245	5619
7/14/2016	3:23 PM	16.2399	16.2499	16.236	16.236	19937
7/14/2016	3:24 PM	16.25	16.255	16.2401	16.245	10652
7/14/2016	3:25 PM	16.25	16.2599	16.25	16.2599	9730
7/14/2016	3:26 PM	16.2383	16.24	16.2383	16.24	3789
7/14/2016	3:27 PM	16.2305	16.2374	16.23	16.23	3300
7/14/2016	3:28 PM	16.2249	16.235	16.2249	16.23	17447
7/14/2016	3:29 PM	16.2399	16.24	16.2274	16.2274	7697
7/14/2016	3:30 PM	16.2399	16.2399	16.23	16.239	2083
7/14/2016	3:31 PM	16.24	16.24	16.2283	16.23	12730
7/14/2016	3:32 PM	16.225	16.2353	16.225	16.2353	15189
7/14/2016	3:33 PM	16.22	16.23	16.22	16.2299	20142
7/14/2016	3:34 PM	16.23	16.23	16.22	16.22	20730
7/14/2016	3:35 PM	16.24	16.24	16.235	16.235	3230
7/14/2016	3:36 PM	16.25	16.25	16.24	16.243	6010
7/14/2016	3:37 PM	16.25	16.25	16.24	16.245	5400
7/14/2016	3:38 PM	16.26	16.26	16.2467	16.2499	16582
7/14/2016	3:39 PM	16.2661	16.27	16.26	16.26	8749
7/14/2016	3:40 PM	16.262	16.27	16.262	16.265	3530
7/14/2016	3:41 PM	16.2684	16.27	16.2601	16.27	1400
7/14/2016	3:42 PM	16.2683	16.27	16.2683	16.2699	3230
7/14/2016	3:43 PM	16.28	16.28	16.266	16.266	45227
7/14/2016	3:44 PM	16.28	16.285	16.2701	16.2701	10451
7/14/2016	3:45 PM	16.29	16.3	16.2873	16.2873	4805
7/14/2016	3:46 PM	16.2999	16.3	16.291	16.295	18405
7/14/2016	3:47 PM	16.285	16.3	16.271	16.295	25284
7/14/2016	3:48 PM	16.2739	16.28	16.2601	16.28	14830
7/14/2016	3:49 PM	16.265	16.2783	16.26	16.27	6314
7/14/2016	3:50 PM	16.26	16.27	16.25	16.265	40302
7/14/2016	3:51 PM	16.26	16.27	16.2523	16.2523	15904
7/14/2016	3:52 PM	16.25	16.26	16.244	16.255	25318
7/14/2016	3:53 PM	16.255	16.255	16.24	16.25	9418
7/14/2016	3:54 PM	16.27	16.2774	16.255	16.2599	26362
7/14/2016	3:55 PM	16.26	16.27	16.26	16.27	15621
7/14/2016	3:56 PM	16.26	16.27	16.26	16.26	12222
7/14/2016	3:57 PM	16.26	16.2699	16.26	16.26	18327
7/14/2016	3:58 PM	16.27	16.27	16.26	16.26	27584
7/14/2016	3:59 PM	16.2699	16.27	16.26	16.265	21180
7/14/2016	4:00 PM	16.28	16.29	16.2651	16.27	121092
7/15/2016	9:31 AM	16.142	16.21	16.14	16.18	67985
7/15/2016	9:32 AM	16.1593	16.16	16.1499	16.15	18450
7/15/2016	9:33 AM	16.182	16.19	16.1599	16.1599	6380
7/15/2016	9:34 AM	16.1865	16.1961	16.1789	16.1961	17477
7/15/2016	9:35 AM	16.1779	16.1849	16.17	16.18	17290
7/15/2016	9:36 AM	16.2037	16.21	16.17	16.17	29293
7/15/2016	9:37 AM	16.23	16.24	16.209	16.209	50937
7/15/2016	9:38 AM	16.21	16.22	16.2074	16.22	9842
7/15/2016	9:39 AM	16.22	16.22	16.21	16.2161	27810
7/15/2016	9:40 AM	16.24	16.24	16.22	16.23	10150
7/15/2016	9:41 AM	16.25	16.265	16.2301	16.25	62928
7/15/2016	9:42 AM	16.24	16.265	16.24	16.26	16781
7/15/2016	9:43 AM	16.2535	16.2681	16.245	16.25	7785
7/15/2016	9:44 AM	16.25	16.26	16.24	16.26	39598
7/15/2016	9:45 AM	16.249	16.25	16.23	16.24	11964
7/15/2016	9:46 AM	16.22	16.2393	16.22	16.2389	37953
7/15/2016	9:47 AM	16.2239	16.23	16.2001	16.22	12161
7/15/2016	9:48 AM	16.25	16.25	16.225	16.23	5990
7/15/2016	9:49 AM	16.23	16.25	16.23	16.25	5265
7/15/2016	9:50 AM	16.25	16.26	16.22	16.22	21866
7/15/2016	9:51 AM	16.22	16.23	16.22	16.23	1500
7/15/2016	9:52 AM	16.229	16.2384	16.22	16.22	19070
7/15/2016	9:53 AM	16.22	16.2243	16.22	16.22	3300
7/15/2016	9:54 AM	16.26	16.26	16.22	16.2275	16500
7/15/2016	9:55 AM	16.27	16.28	16.25	16.26	14899
7/15/2016	9:56 AM	16.2657	16.28	16.2657	16.28	21421
7/15/2016	9:57 AM	16.27	16.27	16.27	16.27	300
7/15/2016	9:58 AM	16.27	16.27	16.2633	16.264	10000
7/15/2016	9:59 AM	16.26	16.26	16.26	16.26	100
7/15/2016	10:00 AM	16.26	16.27	16.2425	16.259	22371
7/15/2016	10:01 AM	16.25	16.26	16.24	16.26	11300
7/15/2016	10:02 AM	16.24	16.25	16.24	16.25	6700
7/15/2016	10:03 AM	16.25	16.25	16.2401	16.241	5100
7/15/2016	10:04 AM	16.28	16.281	16.25	16.25	17100
7/15/2016	10:05 AM	16.27	16.29	16.27	16.2784	6237
7/15/2016	10:06 AM	16.2862	16.2897	16.275	16.275	5850
7/15/2016	10:07 AM	16.2861	16.29	16.281	16.29	6900
7/15/2016	10:08 AM	16.29	16.29	16.28	16.28	1700
7/15/2016	10:09 AM	16.28	16.2875	16.26	16.28	43865
7/15/2016	10:10 AM	16.279	16.28	16.271	16.271	3888
7/15/2016	10:11 AM	16.26	16.28	16.26	16.2763	7987
7/15/2016	10:12 AM	16.27	16.279	16.25	16.25	65326
7/15/2016	10:13 AM	16.3	16.3067	16.28	16.28	16220
7/15/2016	10:14 AM	16.31	16.33	16.3067	16.31	57705
7/15/2016	10:15 AM	16.3	16.31	16.2899	16.31	9325
7/15/2016	10:16 AM	16.31	16.31	16.29	16.3	25309
7/15/2016	10:17 AM	16.32	16.32	16.3	16.31	39000
7/15/2016	10:18 AM	16.315	16.3199	16.3	16.31	7600
7/15/2016	10:19 AM	16.32	16.34	16.31	16.32	100053
7/15/2016	10:20 AM	16.34	16.34	16.3	16.31	15840
7/15/2016	10:21 AM	16.31	16.33	16.31	16.33	9050
7/15/2016	10:22 AM	16.3	16.32	16.3	16.315	36234
7/15/2016	10:23 AM	16.3	16.3099	16.3	16.3065	2473
7/15/2016	10:24 AM	16.3	16.31	16.3	16.31	9027
7/15/2016	10:25 AM	16.3	16.3	16.297	16.299	1900
7/15/2016	10:26 AM	16.319	16.319	16.3059	16.31	17500
7/15/2016	10:27 AM	16.31	16.3192	16.31	16.3192	1800
7/15/2016	10:28 AM	16.3	16.3038	16.291	16.3038	3165
7/15/2016	10:29 AM	16.3	16.31	16.3	16.3	8645
7/15/2016	10:30 AM	16.3	16.308	16.295	16.3	18974
7/15/2016	10:31 AM	16.31	16.31	16.3	16.3	1700
7/15/2016	10:32 AM	16.305	16.316	16.305	16.31	1411
7/15/2016	10:33 AM	16.3	16.3093	16.3	16.3093	1500
7/15/2016	10:34 AM	16.28	16.2978	16.28	16.29	10900
7/15/2016	10:35 AM	16.28	16.2999	16.275	16.29	11015
7/15/2016	10:36 AM	16.264	16.28	16.26	16.271	19695
7/15/2016	10:37 AM	16.27	16.27	16.26	16.26	23900
7/15/2016	10:38 AM	16.27	16.279	16.27	16.27	3219
7/15/2016	10:39 AM	16.27	16.2793	16.261	16.265	2185
7/15/2016	10:40 AM	16.26	16.265	16.26	16.265	5800
7/15/2016	10:41 AM	16.25	16.25	16.24	16.25	25435
7/15/2016	10:42 AM	16.26	16.26	16.26	16.26	2492
7/15/2016	10:43 AM	16.2609	16.27	16.26	16.2647	3050
7/15/2016	10:44 AM	16.28	16.28	16.26	16.26	2100
7/15/2016	10:45 AM	16.28	16.289	16.28	16.28	1700
7/15/2016	10:46 AM	16.289	16.29	16.28	16.28	2024
7/15/2016	10:47 AM	16.2901	16.2901	16.28	16.28	10013
7/15/2016	10:48 AM	16.29	16.3	16.29	16.299	3350
7/15/2016	10:49 AM	16.28	16.29	16.2799	16.29	4500
7/15/2016	10:50 AM	16.275	16.285	16.27	16.285	2200
7/15/2016	10:51 AM	16.279	16.279	16.279	16.279	100
7/15/2016	10:52 AM	16.27	16.28	16.27	16.28	8400
7/15/2016	10:53 AM	16.27	16.27	16.255	16.26	13942
7/15/2016	10:54 AM	16.26	16.26	16.26	16.26	900
7/15/2016	10:55 AM	16.25	16.26	16.25	16.26	14447
7/15/2016	10:56 AM	16.26	16.26	16.24	16.259	16846
7/15/2016	10:57 AM	16.28	16.28	16.27	16.27	6000
7/15/2016	10:58 AM	16.2763	16.28	16.2763	16.28	1490
7/15/2016	10:59 AM	16.28	16.28	16.28	16.28	10000
7/15/2016	11:00 AM	16.275	16.28	16.27	16.27	300
7/15/2016	11:01 AM	16.26	16.27	16.26	16.27	1800
7/15/2016	11:02 AM	16.275	16.275	16.27	16.27	15447
7/15/2016	11:03 AM	16.2801	16.2801	16.27	16.27	9630
7/15/2016	11:04 AM	16.31	16.31	16.283	16.29	8000
7/15/2016	11:05 AM	16.31	16.31	16.31	16.31	398
7/15/2016	11:06 AM	16.32	16.329	16.3099	16.3099	16561
7/15/2016	11:07 AM	16.33	16.33	16.3201	16.321	16904
7/15/2016	11:08 AM	16.3356	16.34	16.33	16.33	3900
7/15/2016	11:09 AM	16.3262	16.3337	16.3262	16.33	4300
7/15/2016	11:10 AM	16.33	16.34	16.33	16.334	7000
7/15/2016	11:11 AM	16.3493	16.3493	16.335	16.3351	1799
7/15/2016	11:12 AM	16.34	16.35	16.34	16.35	4750
7/15/2016	11:13 AM	16.34	16.34	16.34	16.34	3700
7/15/2016	11:14 AM	16.3589	16.36	16.345	16.35	22580
7/15/2016	11:15 AM	16.369	16.37	16.3599	16.3599	17000
7/15/2016	11:16 AM	16.3561	16.36	16.35	16.35	18900
7/15/2016	11:17 AM	16.375	16.375	16.36	16.36	13786
7/15/2016	11:18 AM	16.38	16.38	16.37	16.379	13496
7/15/2016	11:19 AM	16.39	16.4	16.38	16.38	20204
7/15/2016	11:20 AM	16.39	16.39	16.38	16.386	17460
7/15/2016	11:21 AM	16.39	16.4	16.385	16.39	12677
7/15/2016	11:22 AM	16.3799	16.3859	16.37	16.3859	4380
7/15/2016	11:23 AM	16.36	16.379	16.36	16.3769	36267
7/15/2016	11:24 AM	16.36	16.3688	16.35	16.366	21457
7/15/2016	11:25 AM	16.36	16.36	16.3593	16.36	3835
7/15/2016	11:26 AM	16.36	16.3645	16.36	16.36	7800
7/15/2016	11:27 AM	16.37	16.38	16.36	16.37	15880
7/15/2016	11:28 AM	16.3456	16.375	16.3456	16.375	17950
7/15/2016	11:29 AM	16.36	16.36	16.34	16.34	5661
7/15/2016	11:30 AM	16.365	16.3693	16.36	16.36	7600
7/15/2016	11:31 AM	16.3699	16.37	16.3699	16.37	600
7/15/2016	11:32 AM	16.36	16.365	16.36	16.365	2127
7/15/2016	11:33 AM	16.359	16.359	16.35	16.35	1250
7/15/2016	11:34 AM	16.35	16.35	16.34	16.35	12209
7/15/2016	11:35 AM	16.35	16.3599	16.35	16.35	2770
7/15/2016	11:36 AM	16.3552	16.3552	16.35	16.35	1900
7/15/2016	11:37 AM	16.355	16.36	16.355	16.36	2600
7/15/2016	11:38 AM	16.38	16.38	16.36	16.36	7600
7/15/2016	11:39 AM	16.38	16.38	16.37	16.38	20302
7/15/2016	11:40 AM	16.381	16.385	16.38	16.38	6450
7/15/2016	11:41 AM	16.3899	16.395	16.3899	16.39	2400
7/15/2016	11:42 AM	16.38	16.38	16.37	16.38	6900
7/15/2016	11:43 AM	16.389	16.389	16.38	16.38	5520
7/15/2016	11:44 AM	16.38	16.38	16.375	16.38	1429
7/15/2016	11:45 AM	16.3762	16.3762	16.3701	16.3701	3125
7/15/2016	11:46 AM	16.3943	16.3943	16.38	16.38	11100
7/15/2016	11:47 AM	16.395	16.4	16.39	16.4	8390
7/15/2016	11:48 AM	16.385	16.395	16.385	16.395	2450
7/15/2016	11:49 AM	16.3952	16.3952	16.39	16.39	10180
7/15/2016	11:50 AM	16.3973	16.4	16.39	16.4	2835
7/15/2016	11:51 AM	16.41	16.41	16.3963	16.4	10300
7/15/2016	11:52 AM	16.41	16.4111	16.401	16.41	10119
7/15/2016	11:53 AM	16.43	16.43	16.4151	16.42	37100
7/15/2016	11:54 AM	16.42	16.429	16.42	16.42	19077
7/15/2016	11:55 AM	16.4	16.42	16.4	16.4199	30792
7/15/2016	11:56 AM	16.38	16.4099	16.38	16.4099	17314
7/15/2016	11:57 AM	16.38	16.3866	16.38	16.3807	4100
7/15/2016	11:58 AM	16.39	16.3986	16.39	16.39	2600
7/15/2016	11:59 AM	16.41	16.41	16.4	16.4	6500
7/15/2016	12:00 PM	16.4028	16.405	16.395	16.405	10205
7/15/2016	12:01 PM	16.41	16.41	16.395	16.4	17900
7/15/2016	12:02 PM	16.3999	16.4	16.39	16.4	3300
7/15/2016	12:03 PM	16.4	16.4	16.39	16.39	850
7/15/2016	12:04 PM	16.389	16.39	16.3859	16.39	13068
7/15/2016	12:05 PM	16.3875	16.39	16.3875	16.39	6934
7/15/2016	12:06 PM	16.3801	16.3801	16.38	16.38	1200
7/15/2016	12:07 PM	16.38	16.3901	16.38	16.39	5291
7/15/2016	12:08 PM	16.4	16.4	16.3801	16.3801	6900
7/15/2016	12:09 PM	16.4	16.409	16.3956	16.3956	1300
7/15/2016	12:10 PM	16.4	16.41	16.4	16.405	5800
7/15/2016	12:11 PM	16.41	16.41	16.4	16.406	2581
7/15/2016	12:12 PM	16.4195	16.42	16.41	16.41	3625
7/15/2016	12:13 PM	16.41	16.42	16.41	16.42	3686
7/15/2016	12:14 PM	16.415	16.415	16.41	16.41	350
7/15/2016	12:15 PM	16.42	16.42	16.41	16.41	17300
7/15/2016	12:16 PM	16.4284	16.43	16.42	16.42	32933
7/15/2016	12:17 PM	16.42	16.42	16.4125	16.42	3400
7/15/2016	12:18 PM	16.43	16.436	16.42	16.42	13000
7/15/2016	12:19 PM	16.4325	16.44	16.42	16.4261	8900
7/15/2016	12:20 PM	16.438	16.438	16.4302	16.4302	4000
7/15/2016	12:21 PM	16.43	16.439	16.421	16.439	10400
7/15/2016	12:22 PM	16.4299	16.44	16.42	16.4201	20208
7/15/2016	12:23 PM	16.44	16.4462	16.4233	16.4233	7164
7/15/2016	12:24 PM	16.43	16.449	16.43	16.449	32720
7/15/2016	12:25 PM	16.4	16.42	16.4	16.42	14667
7/15/2016	12:26 PM	16.4	16.41	16.4	16.4	34000
7/15/2016	12:27 PM	16.4	16.4	16.399	16.4	6800
7/15/2016	12:28 PM	16.4	16.4	16.4	16.4	400
7/15/2016	12:29 PM	16.3975	16.4	16.3975	16.4	4500
7/15/2016	12:30 PM	16.3984	16.4	16.39	16.3962	27311
7/15/2016	12:31 PM	16.4	16.4	16.39	16.39	3400
7/15/2016	12:32 PM	16.421	16.421	16.4	16.4	20441
7/15/2016	12:33 PM	16.42	16.43	16.42	16.42	4001
7/15/2016	12:34 PM	16.42	16.42	16.4162	16.42	11580
7/15/2016	12:35 PM	16.42	16.42	16.41	16.41	2500
7/15/2016	12:36 PM	16.44	16.44	16.42	16.42	33398
7/15/2016	12:37 PM	16.44	16.45	16.44	16.4408	11291
7/15/2016	12:38 PM	16.4373	16.449	16.435	16.44	12325
7/15/2016	12:39 PM	16.43	16.44	16.425	16.44	19200
7/15/2016	12:40 PM	16.439	16.439	16.43	16.43	1139
7/15/2016	12:41 PM	16.45	16.46	16.4467	16.45	10762
7/15/2016	12:42 PM	16.4502	16.46	16.45	16.46	8200
7/15/2016	12:43 PM	16.4575	16.47	16.45	16.4573	19531
7/15/2016	12:44 PM	16.4319	16.45	16.43	16.45	8062
7/15/2016	12:45 PM	16.44	16.4435	16.4362	16.44	26300
7/15/2016	12:46 PM	16.44	16.44	16.44	16.44	17133
7/15/2016	12:47 PM	16.4499	16.45	16.445	16.4463	3450
7/15/2016	12:48 PM	16.44	16.45	16.4325	16.445	4000
7/15/2016	12:49 PM	16.4349	16.44	16.4349	16.44	4063
7/15/2016	12:50 PM	16.44	16.45	16.44	16.44	700
7/15/2016	12:51 PM	16.46	16.46	16.4482	16.45	18213
7/15/2016	12:52 PM	16.4363	16.46	16.4363	16.46	2140
7/15/2016	12:53 PM	16.435	16.435	16.435	16.435	200
7/15/2016	12:54 PM	16.43	16.43	16.43	16.43	334
7/15/2016	12:55 PM	16.43	16.43	16.43	16.43	500
7/15/2016	12:57 PM	16.435	16.439	16.431	16.431	2400
7/15/2016	12:58 PM	16.431	16.431	16.431	16.431	500
7/15/2016	12:59 PM	16.44	16.44	16.431	16.431	17100
7/15/2016	1:00 PM	16.4414	16.45	16.4414	16.4499	15100
7/15/2016	1:01 PM	16.42	16.44	16.41	16.44	17200
7/15/2016	1:02 PM	16.42	16.43	16.42	16.4237	3700
7/15/2016	1:03 PM	16.42	16.43	16.418	16.4201	7296
7/15/2016	1:04 PM	16.4156	16.42	16.4156	16.42	1955
7/15/2016	1:05 PM	16.41	16.415	16.41	16.415	24000
7/15/2016	1:06 PM	16.4138	16.419	16.41	16.41	1100
7/15/2016	1:07 PM	16.41	16.41	16.41	16.41	400
7/15/2016	1:08 PM	16.42	16.42	16.42	16.42	1200
7/15/2016	1:09 PM	16.411	16.4269	16.41	16.4269	2600
7/15/2016	1:10 PM	16.4199	16.4199	16.4199	16.4199	100
7/15/2016	1:11 PM	16.42	16.42	16.42	16.42	200
7/15/2016	1:12 PM	16.39	16.41	16.39	16.41	7633
7/15/2016	1:13 PM	16.39	16.4	16.39	16.4	6200
7/15/2016	1:14 PM	16.4	16.4	16.39	16.39	8200
7/15/2016	1:15 PM	16.4	16.4	16.396	16.396	11307
7/15/2016	1:16 PM	16.4033	16.406	16.4033	16.406	3200
7/15/2016	1:17 PM	16.4	16.4	16.4	16.4	500
7/15/2016	1:18 PM	16.3901	16.3901	16.3901	16.3901	200
7/15/2016	1:19 PM	16.4	16.4	16.3987	16.3987	1917
7/15/2016	1:20 PM	16.39	16.3987	16.38	16.3987	7082
7/15/2016	1:21 PM	16.388	16.39	16.388	16.39	3300
7/15/2016	1:22 PM	16.38	16.39	16.38	16.39	3800
7/15/2016	1:23 PM	16.381	16.39	16.38	16.3893	6300
7/15/2016	1:24 PM	16.36	16.3865	16.36	16.3865	7265
7/15/2016	1:25 PM	16.37	16.37	16.36	16.3613	520
7/15/2016	1:26 PM	16.37	16.37	16.3601	16.3601	2805
7/15/2016	1:27 PM	16.37	16.3727	16.36	16.36	7398
7/15/2016	1:28 PM	16.37	16.371	16.3669	16.3669	7569
7/15/2016	1:29 PM	16.361	16.3665	16.361	16.3665	300
7/15/2016	1:30 PM	16.37	16.37	16.37	16.37	100
7/15/2016	1:31 PM	16.3799	16.3799	16.37	16.37	3400
7/15/2016	1:32 PM	16.3769	16.38	16.37	16.371	17514
7/15/2016	1:33 PM	16.37	16.37	16.3662	16.3662	3931
7/15/2016	1:34 PM	16.3713	16.38	16.3713	16.38	821
7/15/2016	1:35 PM	16.37	16.38	16.37	16.38	1200
7/15/2016	1:36 PM	16.38	16.38	16.38	16.38	1100
7/15/2016	1:37 PM	16.39	16.39	16.389	16.389	2500
7/15/2016	1:38 PM	16.4	16.4	16.39	16.39	7900
7/15/2016	1:39 PM	16.3975	16.4	16.3975	16.4	3800
7/15/2016	1:40 PM	16.38	16.39	16.38	16.39	1600
7/15/2016	1:41 PM	16.38	16.38	16.38	16.38	200
7/15/2016	1:42 PM	16.38	16.38	16.38	16.38	1600
7/15/2016	1:43 PM	16.3701	16.3701	16.37	16.37	4000
7/15/2016	1:44 PM	16.37	16.37	16.365	16.37	3000
7/15/2016	1:45 PM	16.3635	16.3635	16.3635	16.3635	200
7/15/2016	1:46 PM	16.377	16.377	16.361	16.365	8938
7/15/2016	1:47 PM	16.39	16.39	16.3799	16.3799	16550
7/15/2016	1:49 PM	16.39	16.39	16.382	16.382	1910
7/15/2016	1:50 PM	16.396	16.396	16.39	16.39	4500
7/15/2016	1:51 PM	16.3947	16.3947	16.3933	16.3933	3150
7/15/2016	1:52 PM	16.39	16.395	16.39	16.395	200
7/15/2016	1:53 PM	16.39	16.3901	16.39	16.3901	1600
7/15/2016	1:54 PM	16.3878	16.3878	16.3878	16.3878	130
7/15/2016	1:55 PM	16.387	16.387	16.387	16.387	107
7/15/2016	1:56 PM	16.39	16.39	16.39	16.39	1400
7/15/2016	1:57 PM	16.4057	16.4057	16.4	16.4	2600
7/15/2016	1:59 PM	16.3911	16.4	16.39	16.4	3120
7/15/2016	2:00 PM	16.3999	16.4	16.39	16.39	7100
7/15/2016	2:01 PM	16.3862	16.39	16.3862	16.39	2600
7/15/2016	2:02 PM	16.39	16.39	16.39	16.39	3200
7/15/2016	2:03 PM	16.3925	16.399	16.3925	16.399	5000
7/15/2016	2:04 PM	16.38	16.38	16.38	16.38	1500
7/15/2016	2:05 PM	16.3838	16.3838	16.3738	16.38	4800
7/15/2016	2:06 PM	16.38	16.39	16.38	16.39	10450
7/15/2016	2:07 PM	16.38	16.3899	16.38	16.38	3158
7/15/2016	2:08 PM	16.3833	16.3833	16.3833	16.3833	3000
7/15/2016	2:09 PM	16.4041	16.41	16.39	16.39	26308
7/15/2016	2:10 PM	16.41	16.41	16.4007	16.4007	3216
7/15/2016	2:11 PM	16.39	16.4	16.39	16.4	800
7/15/2016	2:12 PM	16.39	16.39	16.39	16.39	5200
7/15/2016	2:13 PM	16.386	16.4	16.386	16.4	6696
7/15/2016	2:14 PM	16.387	16.387	16.3801	16.3801	450
7/15/2016	2:15 PM	16.39	16.3964	16.39	16.39	4151
7/15/2016	2:16 PM	16.4	16.4	16.39	16.39	13482
7/15/2016	2:17 PM	16.409	16.409	16.409	16.409	100
7/15/2016	2:18 PM	16.402	16.409	16.402	16.409	1900
7/15/2016	2:19 PM	16.3999	16.4	16.3999	16.4	1600
7/15/2016	2:20 PM	16.39	16.39	16.39	16.39	100
7/15/2016	2:21 PM	16.4069	16.4069	16.405	16.405	300
7/15/2016	2:22 PM	16.41	16.41	16.401	16.401	3440
7/15/2016	2:23 PM	16.4231	16.4231	16.405	16.4099	22943
7/15/2016	2:24 PM	16.429	16.43	16.42	16.43	5976
7/15/2016	2:25 PM	16.4192	16.43	16.4192	16.43	2140
7/15/2016	2:26 PM	16.41	16.415	16.41	16.415	2685
7/15/2016	2:27 PM	16.4	16.41	16.4	16.41	1100
7/15/2016	2:28 PM	16.416	16.42	16.41	16.41	630
7/15/2016	2:29 PM	16.41	16.42	16.41	16.42	2176
7/15/2016	2:30 PM	16.41	16.4184	16.41	16.41	3159
7/15/2016	2:31 PM	16.39	16.4	16.39	16.4	10767
7/15/2016	2:32 PM	16.38	16.3905	16.38	16.3905	12636
7/15/2016	2:33 PM	16.385	16.385	16.385	16.385	700
7/15/2016	2:34 PM	16.39	16.39	16.383	16.383	5790
7/15/2016	2:35 PM	16.4	16.4	16.3826	16.385	3600
7/15/2016	2:36 PM	16.3992	16.4	16.3992	16.4	1000
7/15/2016	2:37 PM	16.41	16.41	16.3954	16.396	2845
7/15/2016	2:38 PM	16.4099	16.41	16.4001	16.41	3400
7/15/2016	2:39 PM	16.4	16.4	16.4	16.4	600
7/15/2016	2:40 PM	16.4133	16.4133	16.401	16.401	4678
7/15/2016	2:41 PM	16.4144	16.4144	16.41	16.41	800
7/15/2016	2:43 PM	16.409	16.409	16.409	16.409	800
7/15/2016	2:44 PM	16.4	16.4	16.4	16.4	200
7/15/2016	2:45 PM	16.399	16.399	16.395	16.395	700
7/15/2016	2:46 PM	16.39	16.3999	16.39	16.3999	1800
7/15/2016	2:47 PM	16.38	16.386	16.38	16.386	700
7/15/2016	2:48 PM	16.3611	16.38	16.36	16.38	7243
7/15/2016	2:49 PM	16.3737	16.3737	16.3606	16.3606	3693
7/15/2016	2:50 PM	16.37	16.38	16.37	16.379	3411
7/15/2016	2:51 PM	16.3889	16.3889	16.38	16.38	300
7/15/2016	2:53 PM	16.38	16.3907	16.38	16.39	2600
7/15/2016	2:54 PM	16.3768	16.38	16.3768	16.38	800
7/15/2016	2:55 PM	16.37	16.37	16.37	16.37	1909
7/15/2016	2:56 PM	16.37	16.38	16.37	16.38	1400
7/15/2016	2:57 PM	16.3649	16.37	16.3649	16.37	240
7/15/2016	2:58 PM	16.38	16.38	16.3601	16.37	13356
7/15/2016	2:59 PM	16.3718	16.3718	16.3718	16.3718	300
7/15/2016	3:00 PM	16.3869	16.3869	16.3744	16.3744	1200
7/15/2016	3:01 PM	16.385	16.385	16.38	16.38	300
7/15/2016	3:02 PM	16.38	16.389	16.38	16.382	2500
7/15/2016	3:03 PM	16.3789	16.38	16.37	16.38	5588
7/15/2016	3:04 PM	16.3801	16.3801	16.3801	16.3801	500
7/15/2016	3:05 PM	16.38	16.38	16.38	16.38	100
7/15/2016	3:06 PM	16.39	16.3999	16.386	16.386	1951
7/15/2016	3:07 PM	16.3987	16.3999	16.3938	16.3938	7210
7/15/2016	3:08 PM	16.3965	16.4	16.3965	16.4	650
7/15/2016	3:09 PM	16.389	16.389	16.3832	16.3865	4200
7/15/2016	3:10 PM	16.39	16.39	16.39	16.39	4711
7/15/2016	3:11 PM	16.4	16.4	16.39	16.39	200
7/15/2016	3:12 PM	16.406	16.406	16.3901	16.3963	8923
7/15/2016	3:13 PM	16.4056	16.4062	16.4	16.4004	6775
7/15/2016	3:14 PM	16.4	16.4	16.39	16.4	10680
7/15/2016	3:15 PM	16.4	16.4	16.4	16.4	100
7/15/2016	3:16 PM	16.3983	16.4	16.3983	16.4	2250
7/15/2016	3:17 PM	16.39	16.3911	16.39	16.391	1600
7/15/2016	3:18 PM	16.4	16.4	16.392	16.392	600
7/15/2016	3:20 PM	16.4	16.4	16.3937	16.3937	1100
7/15/2016	3:22 PM	16.399	16.399	16.399	16.399	685
7/15/2016	3:23 PM	16.38	16.39	16.38	16.39	3600
7/15/2016	3:24 PM	16.3673	16.38	16.3673	16.38	7429
7/15/2016	3:25 PM	16.355	16.363	16.355	16.363	2357
7/15/2016	3:26 PM	16.35	16.3675	16.35	16.36	40815
7/15/2016	3:27 PM	16.361	16.3617	16.36	16.36	2200
7/15/2016	3:28 PM	16.35	16.36	16.34	16.36	30558
7/15/2016	3:29 PM	16.3437	16.35	16.3437	16.35	1343
7/15/2016	3:30 PM	16.3467	16.3467	16.335	16.34	41274
7/15/2016	3:31 PM	16.33	16.349	16.33	16.34	27086
7/15/2016	3:32 PM	16.3183	16.33	16.31	16.321	23673
7/15/2016	3:33 PM	16.319	16.32	16.311	16.311	1600
7/15/2016	3:34 PM	16.325	16.325	16.311	16.311	2408
7/15/2016	3:35 PM	16.3101	16.32	16.3101	16.32	3840
7/15/2016	3:36 PM	16.325	16.325	16.3115	16.3115	9840
7/15/2016	3:37 PM	16.3372	16.34	16.33	16.33	3800
7/15/2016	3:38 PM	16.3311	16.3383	16.33	16.3383	1100
7/15/2016	3:39 PM	16.33	16.335	16.33	16.335	8304
7/15/2016	3:40 PM	16.338	16.34	16.33	16.33	4979
7/15/2016	3:41 PM	16.3599	16.3599	16.331	16.34	10410
7/15/2016	3:42 PM	16.34	16.36	16.34	16.3537	9810
7/15/2016	3:43 PM	16.35	16.35	16.34	16.3436	35206
7/15/2016	3:44 PM	16.365	16.369	16.36	16.36	4200
7/15/2016	3:45 PM	16.37	16.37	16.36	16.36	5300
7/15/2016	3:46 PM	16.37	16.37	16.36	16.36	12100
7/15/2016	3:47 PM	16.37	16.3799	16.37	16.375	5850
7/15/2016	3:48 PM	16.36	16.37	16.36	16.365	3869
7/15/2016	3:49 PM	16.38	16.38	16.36	16.369	10872
7/15/2016	3:50 PM	16.38	16.389	16.38	16.385	4265
7/15/2016	3:51 PM	16.37	16.37	16.3608	16.37	13927
7/15/2016	3:52 PM	16.36	16.38	16.36	16.38	4549
7/15/2016	3:53 PM	16.37	16.37	16.36	16.364	20521
7/15/2016	3:54 PM	16.36	16.3699	16.36	16.36	26178
7/15/2016	3:55 PM	16.38	16.38	16.356	16.356	18136
7/15/2016	3:56 PM	16.369	16.37	16.361	16.37	23325
7/15/2016	3:57 PM	16.365	16.38	16.365	16.3699	27035
7/15/2016	3:58 PM	16.37	16.37	16.3683	16.369	2500
7/15/2016	3:59 PM	16.36	16.37	16.36	16.3699	29659
7/15/2016	4:00 PM	16.38	16.38	16.35	16.36	47362
7/18/2016	9:31 AM	16.32	16.33	16.3	16.32	89177
7/18/2016	9:32 AM	16.318	16.318	16.2901	16.3093	18455
7/18/2016	9:33 AM	16.32	16.33	16.32	16.32	19900
7/18/2016	9:34 AM	16.32	16.33	16.32	16.32	16478
7/18/2016	9:35 AM	16.33	16.339	16.32	16.32	34899
7/18/2016	9:36 AM	16.309	16.33	16.3	16.33	29250
7/18/2016	9:37 AM	16.31	16.32	16.305	16.319	56575
7/18/2016	9:38 AM	16.2937	16.3	16.289	16.3	25343
7/18/2016	9:39 AM	16.29	16.31	16.289	16.3	29934
7/18/2016	9:40 AM	16.314	16.314	16.3	16.3	13945
7/18/2016	9:41 AM	16.32	16.32	16.3	16.3	15910
7/18/2016	9:42 AM	16.33	16.33	16.316	16.316	29872
7/18/2016	9:43 AM	16.33	16.33	16.31	16.3299	21533
7/18/2016	9:44 AM	16.315	16.33	16.315	16.32	18138
7/18/2016	9:45 AM	16.3101	16.3249	16.31	16.32	4010
7/18/2016	9:46 AM	16.322	16.322	16.31	16.316	3250
7/18/2016	9:47 AM	16.33	16.34	16.3105	16.3273	10918
7/18/2016	9:48 AM	16.32	16.33	16.32	16.33	4625
7/18/2016	9:49 AM	16.325	16.3275	16.3183	16.32	3700
7/18/2016	9:50 AM	16.32	16.33	16.3154	16.32	12950
7/18/2016	9:51 AM	16.32	16.3289	16.3101	16.3101	2085
7/18/2016	9:52 AM	16.31	16.32	16.31	16.32	5023
7/18/2016	9:53 AM	16.3001	16.31	16.3	16.3001	15595
7/18/2016	9:54 AM	16.29	16.3	16.29	16.3	31155
7/18/2016	9:55 AM	16.3	16.3037	16.3	16.3	6300
7/18/2016	9:56 AM	16.27	16.3	16.27	16.3	16919
7/18/2016	9:57 AM	16.27	16.2838	16.27	16.28	8800
7/18/2016	9:58 AM	16.27	16.2756	16.261	16.2701	7100
7/18/2016	9:59 AM	16.27	16.27	16.26	16.26	3000
7/18/2016	10:00 AM	16.25	16.28	16.25	16.28	29390
7/18/2016	10:01 AM	16.2	16.25	16.2	16.25	54486
7/18/2016	10:02 AM	16.17	16.2	16.17	16.2	35119
7/18/2016	10:03 AM	16.1694	16.1811	16.161	16.1637	21275
7/18/2016	10:04 AM	16.18	16.18	16.168	16.168	18535
7/18/2016	10:05 AM	16.185	16.185	16.17	16.1792	3950
7/18/2016	10:06 AM	16.1791	16.189	16.1609	16.189	15200
7/18/2016	10:07 AM	16.1701	16.1891	16.1701	16.18	6844
7/18/2016	10:08 AM	16.1763	16.18	16.17	16.18	6700
7/18/2016	10:09 AM	16.185	16.1999	16.175	16.175	14940
7/18/2016	10:10 AM	16.1735	16.19	16.1735	16.19	13276
7/18/2016	10:11 AM	16.16	16.17	16.15	16.17	87169
7/18/2016	10:12 AM	16.14	16.16	16.13	16.16	47556
7/18/2016	10:13 AM	16.148	16.15	16.1408	16.1408	10671
7/18/2016	10:14 AM	16.1559	16.16	16.1499	16.15	48700
7/18/2016	10:15 AM	16.1599	16.17	16.155	16.155	16372
7/18/2016	10:16 AM	16.159	16.16	16.151	16.1563	8040
7/18/2016	10:17 AM	16.1493	16.159	16.145	16.15	9367
7/18/2016	10:18 AM	16.13	16.146	16.13	16.14	35625
7/18/2016	10:19 AM	16.1157	16.13	16.11	16.13	61085
7/18/2016	10:20 AM	16.1	16.12	16.1	16.12	36456
7/18/2016	10:21 AM	16.1	16.109	16.09	16.105	29806
7/18/2016	10:22 AM	16.12	16.12	16.101	16.101	14853
7/18/2016	10:23 AM	16.119	16.119	16.1063	16.1149	7797
7/18/2016	10:24 AM	16.1015	16.12	16.1015	16.12	4500
7/18/2016	10:25 AM	16.11	16.11	16.105	16.109	19504
7/18/2016	10:26 AM	16.09	16.11	16.09	16.11	25326
7/18/2016	10:27 AM	16.0937	16.0999	16.09	16.0999	4300
7/18/2016	10:28 AM	16.1	16.1	16.0908	16.0908	1900
7/18/2016	10:29 AM	16.0901	16.0901	16.09	16.09	1100
7/18/2016	10:30 AM	16.09	16.095	16.0807	16.09	35595
7/18/2016	10:31 AM	16.079	16.09	16.07	16.09	28357
7/18/2016	10:32 AM	16.0759	16.08	16.07	16.0799	3900
7/18/2016	10:33 AM	16.065	16.0764	16.0637	16.07	25132
7/18/2016	10:34 AM	16.032	16.069	16.032	16.069	112202
7/18/2016	10:35 AM	16.0541	16.07	16.04	16.04	29196
7/18/2016	10:36 AM	16.061	16.075	16.055	16.059	24957
7/18/2016	10:37 AM	16.057	16.07	16.057	16.07	4050
7/18/2016	10:38 AM	16.06	16.0691	16.06	16.0613	12897
7/18/2016	10:39 AM	16.049	16.0569	16.048	16.0501	17923
7/18/2016	10:40 AM	16.03	16.046	16.03	16.046	18468
7/18/2016	10:41 AM	16.04	16.048	16.0354	16.04	16045
7/18/2016	10:42 AM	16.03	16.04	16.03	16.04	14737
7/18/2016	10:43 AM	16.0301	16.0301	16.02	16.02	25131
7/18/2016	10:44 AM	16.025	16.0387	16.025	16.033	16900
7/18/2016	10:45 AM	16.035	16.035	16.02	16.02	11270
7/18/2016	10:46 AM	16.04	16.04	16.026	16.03	8753
7/18/2016	10:47 AM	16.039	16.0456	16.039	16.0438	4500
7/18/2016	10:48 AM	16.042	16.045	16.0399	16.0399	4078
7/18/2016	10:49 AM	16.046	16.05	16.045	16.045	8450
7/18/2016	10:50 AM	16.0563	16.0599	16.0446	16.05	26270
7/18/2016	10:51 AM	16.0401	16.06	16.0401	16.06	7600
7/18/2016	10:52 AM	16.042	16.0499	16.04	16.046	11440
7/18/2016	10:53 AM	16.04	16.04	16.04	16.04	3530
7/18/2016	10:54 AM	16.043	16.043	16.043	16.043	145
7/18/2016	10:55 AM	16.0386	16.04	16.036	16.04	9030
7/18/2016	10:56 AM	16.0366	16.045	16.0366	16.04	5150
7/18/2016	10:57 AM	16.05	16.05	16.03	16.035	13165
7/18/2016	10:58 AM	16.04	16.05	16.03	16.05	7090
7/18/2016	10:59 AM	16.04	16.05	16.04	16.04	4655
7/18/2016	11:00 AM	16.046	16.046	16.04	16.04	4620
7/18/2016	11:01 AM	16.0371	16.04	16.0342	16.04	15142
7/18/2016	11:02 AM	16.02	16.03	16.02	16.03	65731
7/18/2016	11:03 AM	16.0299	16.039	16.0299	16.03	7875
7/18/2016	11:04 AM	16.0399	16.04	16.03	16.03	12121
7/18/2016	11:05 AM	16.02	16.03	16.02	16.03	10680
7/18/2016	11:06 AM	16.01	16.029	16	16.0201	49347
7/18/2016	11:07 AM	16.015	16.02	16	16.005	19576
7/18/2016	11:08 AM	16	16.011	16	16.011	9980
7/18/2016	11:09 AM	16	16.01	15.99	16.01	96660
7/18/2016	11:10 AM	16	16.0081	15.993	16	48299
7/18/2016	11:11 AM	15.9863	16	15.98	15.996	14897
7/18/2016	11:12 AM	15.98	15.99	15.97	15.9856	17861
7/18/2016	11:13 AM	15.98	15.9827	15.975	15.9827	3837
7/18/2016	11:14 AM	15.9801	15.99	15.969	15.97	44336
7/18/2016	11:15 AM	15.9899	15.99	15.98	15.98	49960
7/18/2016	11:16 AM	15.9785	15.99	15.9785	15.9801	12602
7/18/2016	11:17 AM	15.9623	15.98	15.9623	15.98	11281
7/18/2016	11:18 AM	15.9672	15.969	15.96	15.96	8520
7/18/2016	11:19 AM	15.97	15.97	15.96	15.9627	8350
7/18/2016	11:20 AM	15.969	15.9699	15.9662	15.9699	1580
7/18/2016	11:21 AM	15.969	15.9699	15.95	15.96	31976
7/18/2016	11:22 AM	15.97	15.97	15.96	15.96	2306
7/18/2016	11:23 AM	15.9862	15.9862	15.98	15.98	6300
7/18/2016	11:24 AM	15.9862	15.99	15.985	15.985	14280
7/18/2016	11:25 AM	15.98	15.989	15.9738	15.989	3900
7/18/2016	11:26 AM	15.98	15.985	15.98	15.985	2000
7/18/2016	11:27 AM	15.98	15.98	15.9762	15.9799	2100
7/18/2016	11:28 AM	15.985	15.9899	15.98	15.98	1400
7/18/2016	11:29 AM	15.99	15.9905	15.9862	15.9862	8255
7/18/2016	11:30 AM	16	16	15.9895	15.9899	22329
7/18/2016	11:31 AM	16	16.006	15.999	15.999	15650
7/18/2016	11:32 AM	16.005	16.01	16.005	16.01	54522
7/18/2016	11:33 AM	16.02	16.02	16.01	16.01	14140
7/18/2016	11:34 AM	16.0192	16.02	16.0107	16.02	4532
7/18/2016	11:35 AM	16.0199	16.02	16.01	16.02	9800
7/18/2016	11:36 AM	16.01	16.02	16.01	16.02	1800
7/18/2016	11:37 AM	16.0001	16.01	16	16.01	9446
7/18/2016	11:38 AM	16.0062	16.01	16	16.01	1800
7/18/2016	11:39 AM	16	16.01	16	16.01	5903
7/18/2016	11:40 AM	15.9842	15.9901	15.98	15.9901	28871
7/18/2016	11:41 AM	15.99	15.99	15.981	15.981	4747
7/18/2016	11:42 AM	15.99	15.9975	15.99	15.9975	10000
7/18/2016	11:43 AM	15.98	15.99	15.98	15.981	33573
7/18/2016	11:44 AM	15.985	15.985	15.98	15.98	9209
7/18/2016	11:45 AM	15.98	15.98	15.9762	15.98	5600
7/18/2016	11:46 AM	15.98	15.981	15.971	15.981	9570
7/18/2016	11:47 AM	15.975	15.98	15.97	15.98	8400
7/18/2016	11:48 AM	15.9765	15.9859	15.9765	15.9782	6400
7/18/2016	11:49 AM	15.9773	15.9773	15.9773	15.9773	200
7/18/2016	11:50 AM	15.97	15.9793	15.97	15.9793	27190
7/18/2016	11:51 AM	15.97	15.975	15.97	15.975	725
7/18/2016	11:52 AM	15.96	15.96	15.95	15.96	30572
7/18/2016	11:53 AM	15.96	15.965	15.96	15.965	9888
7/18/2016	11:54 AM	15.97	15.98	15.9541	15.96	10321
7/18/2016	11:55 AM	15.976	15.976	15.976	15.976	100
7/18/2016	11:56 AM	15.98	15.98	15.9761	15.9761	225
7/18/2016	11:57 AM	15.97	15.97	15.969	15.97	1980
7/18/2016	11:58 AM	15.971	15.971	15.97	15.97	1500
7/18/2016	11:59 AM	15.98	15.98	15.971	15.971	1601
7/18/2016	12:00 PM	15.984	15.9864	15.984	15.9864	550
7/18/2016	12:01 PM	15.9962	16	15.99	15.99	2000
7/18/2016	12:02 PM	16.0154	16.02	16	16	12523
7/18/2016	12:03 PM	16.009	16.0199	16.009	16.0199	3700
7/18/2016	12:04 PM	15.9995	16	15.9995	16	9109
7/18/2016	12:05 PM	15.9954	16.0087	15.9954	16	11500
7/18/2016	12:06 PM	16.01	16.01	16	16	1800
7/18/2016	12:07 PM	16.0049	16.02	16.0049	16.01	1614
7/18/2016	12:08 PM	16	16.01	16	16.006	14841
7/18/2016	12:09 PM	15.995	16	15.991	16	8000
7/18/2016	12:10 PM	15.9999	15.9999	15.995	15.995	5417
7/18/2016	12:11 PM	16	16	15.985	15.995	4325
7/18/2016	12:12 PM	16	16.0087	15.9962	15.9962	8900
7/18/2016	12:13 PM	16.01	16.01	16	16	700
7/18/2016	12:14 PM	16	16.01	16	16.0011	7150
7/18/2016	12:15 PM	15.9987	15.9993	15.9962	15.9962	1400
7/18/2016	12:16 PM	15.99	15.99	15.99	15.99	15400
7/18/2016	12:17 PM	15.9842	15.9842	15.9842	15.9842	250
7/18/2016	12:18 PM	16.01	16.01	15.9873	15.99	20660
7/18/2016	12:19 PM	16.015	16.0199	16.01	16.01	1500
7/18/2016	12:20 PM	16.03	16.03	16.02	16.02	43261
7/18/2016	12:21 PM	16.0362	16.0362	16.0258	16.035	6458
7/18/2016	12:22 PM	16.0263	16.0365	16.0263	16.0365	1000
7/18/2016	12:23 PM	16.03	16.035	16.0238	16.0238	8439
7/18/2016	12:24 PM	16.0163	16.0201	16.0163	16.0201	12287
7/18/2016	12:25 PM	16.02	16.0201	16.02	16.02	1072
7/18/2016	12:26 PM	16.0135	16.0201	16.01	16.02	37000
7/18/2016	12:27 PM	16.0199	16.0199	16.0199	16.0199	200
7/18/2016	12:28 PM	16.02	16.02	16.0199	16.0199	3640
7/18/2016	12:29 PM	16.0225	16.03	16.021	16.03	33100
7/18/2016	12:30 PM	16.025	16.03	16.0202	16.0272	34726
7/18/2016	12:31 PM	16.05	16.05	16.02	16.025	68734
7/18/2016	12:32 PM	16.0499	16.05	16.0462	16.05	15490
7/18/2016	12:33 PM	16.0407	16.05	16.04	16.05	13638
7/18/2016	12:34 PM	16.04	16.04	16.036	16.04	5123
7/18/2016	12:36 PM	16.05	16.05	16.045	16.05	9794
7/18/2016	12:37 PM	16.06	16.065	16.05	16.05	27959
7/18/2016	12:38 PM	16.06	16.0699	16.055	16.06	18932
7/18/2016	12:39 PM	16.05	16.06	16.05	16.06	3865
7/18/2016	12:40 PM	16.0562	16.06	16.0562	16.0562	31230
7/18/2016	12:41 PM	16.06	16.06	16.055	16.0555	18550
7/18/2016	12:42 PM	16.07	16.07	16.069	16.069	21261
7/18/2016	12:43 PM	16.0678	16.0762	16.0678	16.0762	19820
7/18/2016	12:44 PM	16.06	16.0637	16.059	16.0637	3300
7/18/2016	12:45 PM	16.055	16.06	16.05	16.0501	10100
7/18/2016	12:46 PM	16.06	16.06	16.05	16.05	8700
7/18/2016	12:47 PM	16.05	16.05	16.05	16.05	100
7/18/2016	12:48 PM	16.0537	16.0575	16.05	16.05	12900
7/18/2016	12:50 PM	16.0565	16.0565	16.0565	16.0565	115
7/18/2016	12:51 PM	16.062	16.07	16.06	16.06	3143
7/18/2016	12:52 PM	16.066	16.066	16.066	16.066	800
7/18/2016	12:53 PM	16.06	16.06	16.06	16.06	5000
7/18/2016	12:54 PM	16.06	16.06	16.056	16.056	400
7/18/2016	12:55 PM	16.0444	16.05	16.0444	16.05	2700
7/18/2016	12:56 PM	16.05	16.05	16.05	16.05	1100
7/18/2016	12:57 PM	16.06	16.06	16.054	16.06	10900
7/18/2016	12:58 PM	16.04	16.05	16.04	16.05	33950
7/18/2016	12:59 PM	16.0448	16.05	16.0448	16.05	11200
7/18/2016	1:00 PM	16.04	16.0405	16.0375	16.0405	6226
7/18/2016	1:01 PM	16.03	16.04	16.03	16.04	11099
7/18/2016	1:02 PM	16.02	16.03	16.02	16.03	11730
7/18/2016	1:03 PM	16.025	16.03	16.025	16.03	23200
7/18/2016	1:04 PM	16.03	16.03	16.03	16.03	2200
7/18/2016	1:05 PM	16.028	16.028	16.028	16.028	900
7/18/2016	1:06 PM	16.02	16.02	16.01	16.02	2806
7/18/2016	1:08 PM	16.02	16.025	16.02	16.025	2816
7/18/2016	1:09 PM	16.02	16.02	16.01	16.015	1934
7/18/2016	1:10 PM	16.02	16.02	16.015	16.0199	1127
7/18/2016	1:11 PM	16.04	16.04	16.0137	16.0137	23100
7/18/2016	1:12 PM	16.029	16.039	16.029	16.0325	16200
7/18/2016	1:13 PM	16.04	16.04	16.03	16.03	4100
7/18/2016	1:14 PM	16.0499	16.05	16.044	16.05	8100
7/18/2016	1:15 PM	16.07	16.07	16.049	16.049	68930
7/18/2016	1:16 PM	16.0707	16.08	16.0707	16.08	13516
7/18/2016	1:17 PM	16.0863	16.0863	16.08	16.08	7800
7/18/2016	1:18 PM	16.08	16.08	16.0789	16.08	2500
7/18/2016	1:19 PM	16.0699	16.07	16.0659	16.0659	15193
7/18/2016	1:20 PM	16.07	16.08	16.069	16.069	6050
7/18/2016	1:21 PM	16.07	16.07	16.07	16.07	500
7/18/2016	1:22 PM	16.07	16.0754	16.07	16.0754	2200
7/18/2016	1:23 PM	16.056	16.0613	16.056	16.0613	14750
7/18/2016	1:24 PM	16.06	16.06	16.06	16.06	1109
7/18/2016	1:25 PM	16.06	16.06	16.06	16.06	10400
7/18/2016	1:26 PM	16.05	16.05	16.0404	16.05	11451
7/18/2016	1:27 PM	16.05	16.05	16.05	16.05	2400
7/18/2016	1:28 PM	16.04	16.0415	16.04	16.04	32600
7/18/2016	1:29 PM	16.0462	16.0462	16.0462	16.0462	2000
7/18/2016	1:30 PM	16.05	16.05	16.045	16.045	8000
7/18/2016	1:31 PM	16.035	16.04	16.035	16.04	48593
7/18/2016	1:32 PM	16.0325	16.04	16.0325	16.035	57700
7/18/2016	1:33 PM	16.02	16.03	16.02	16.03	2500
7/18/2016	1:34 PM	16.015	16.02	16.015	16.02	5950
7/18/2016	1:35 PM	16.01	16.0159	16.01	16.0159	1711
7/18/2016	1:36 PM	16	16.01	16	16.01	4440
7/18/2016	1:37 PM	15.9999	16.0074	15.991	16.0074	7333
7/18/2016	1:40 PM	16	16	16	16	500
7/18/2016	1:41 PM	15.981	15.99	15.981	15.99	2792
7/18/2016	1:42 PM	15.99	15.99	15.99	15.99	400
7/18/2016	1:43 PM	16.0099	16.0099	15.9999	15.9999	8326
7/18/2016	1:44 PM	16	16.005	16	16.0014	5971
7/18/2016	1:45 PM	15.9899	15.998	15.9899	15.997	33100
7/18/2016	1:46 PM	15.981	15.989	15.981	15.989	9700
7/18/2016	1:47 PM	15.98	15.9862	15.98	15.9862	2538
7/18/2016	1:48 PM	15.9789	15.9801	15.9789	15.98	9863
7/18/2016	1:49 PM	15.985	15.985	15.98	15.98	1700
7/18/2016	1:50 PM	15.9937	15.9937	15.99	15.99	3200
7/18/2016	1:51 PM	15.99	15.9975	15.99	15.9975	5050
7/18/2016	1:52 PM	15.9949	15.996	15.9949	15.996	700
7/18/2016	1:53 PM	15.9987	15.9987	15.994	15.994	11000
7/18/2016	1:54 PM	15.99	16	15.99	16	1458
7/18/2016	1:55 PM	15.9963	15.9963	15.99	15.99	1955
7/18/2016	1:56 PM	15.99	15.9986	15.99	15.995	1367
7/18/2016	1:57 PM	15.9962	15.9962	15.9831	15.9831	3565
7/18/2016	1:58 PM	15.9854	15.9901	15.9854	15.9901	7581
7/18/2016	1:59 PM	15.9899	15.99	15.981	15.99	5701
7/18/2016	2:00 PM	15.9899	15.9899	15.985	15.985	1675
7/18/2016	2:01 PM	15.9815	15.9815	15.98	15.98	2055
7/18/2016	2:02 PM	15.985	15.985	15.98	15.985	2600
7/18/2016	2:04 PM	15.99	15.99	15.981	15.99	15105
7/18/2016	2:05 PM	15.99	15.994	15.99	15.994	4400
7/18/2016	2:07 PM	15.9899	15.9905	15.9899	15.9905	1932
7/18/2016	2:08 PM	15.9863	15.9863	15.9863	15.9863	1000
7/18/2016	2:09 PM	15.99	15.99	15.99	15.99	2418
7/18/2016	2:10 PM	15.9899	15.99	15.9899	15.99	950
7/18/2016	2:11 PM	15.97	15.98	15.96	15.98	10650
7/18/2016	2:12 PM	15.9799	15.9799	15.97	15.97	1300
7/18/2016	2:13 PM	15.98	15.98	15.975	15.9799	10683
7/18/2016	2:14 PM	15.97	15.975	15.97	15.97	4968
7/18/2016	2:15 PM	15.97	15.975	15.97	15.97	90402
7/18/2016	2:16 PM	16	16	15.98	15.98	29503
7/18/2016	2:17 PM	16.01	16.01	16.01	16.01	2300
7/18/2016	2:18 PM	16.01	16.01	16.0001	16.01	2917
7/18/2016	2:19 PM	16.01	16.01	16.01	16.01	2300
7/18/2016	2:20 PM	16.011	16.011	16.011	16.011	1125
7/18/2016	2:21 PM	16.02	16.02	16.0162	16.0162	6157
7/18/2016	2:23 PM	16.01	16.01	16.0064	16.01	1488
7/18/2016	2:24 PM	16.003	16.0062	16.0015	16.0062	2750
7/18/2016	2:25 PM	16.009	16.01	16.009	16.01	600
7/18/2016	2:26 PM	16	16.0007	16	16.0007	8144
7/18/2016	2:27 PM	16	16	15.998	15.998	300
7/18/2016	2:28 PM	16	16	16	16	100
7/18/2016	2:29 PM	15.9927	16	15.9905	15.9905	795
7/18/2016	2:30 PM	15.99	15.99	15.99	15.99	700
7/18/2016	2:31 PM	15.99	15.99	15.9899	15.99	2100
7/18/2016	2:32 PM	15.99	16.0099	15.99	16	7856
7/18/2016	2:33 PM	15.9999	15.9999	15.995	15.995	2740
7/18/2016	2:34 PM	16	16	15.9944	15.9944	6280
7/18/2016	2:35 PM	16	16.006	16	16	5018
7/18/2016	2:36 PM	15.9985	15.9985	15.99	15.99	300
7/18/2016	2:38 PM	15.99	15.99	15.981	15.99	2475
7/18/2016	2:39 PM	15.99	15.99	15.99	15.99	200
7/18/2016	2:40 PM	16	16	16	16	4618
7/18/2016	2:41 PM	15.99	15.99	15.99	15.99	100
7/18/2016	2:42 PM	16	16	15.99	15.9985	41250
7/18/2016	2:43 PM	15.99	15.999	15.99	15.999	4758
7/18/2016	2:44 PM	16	16.0099	15.9967	16	3480
7/18/2016	2:45 PM	16	16	16	16	100
7/18/2016	2:46 PM	16.0015	16.0015	16	16	450
7/18/2016	2:48 PM	16.01	16.01	16.01	16.01	2739
7/18/2016	2:49 PM	16.0099	16.0099	16.005	16.005	500
7/18/2016	2:50 PM	16.009	16.009	16.009	16.009	300
7/18/2016	2:51 PM	16	16	16	16	6450
7/18/2016	2:52 PM	15.999	15.999	15.99	15.99	450
7/18/2016	2:54 PM	16	16.0037	16	16	4850
7/18/2016	2:55 PM	16	16	15.9999	16	14665
7/18/2016	2:57 PM	16	16	16	16	2900
7/18/2016	2:58 PM	15.9954	15.9954	15.9954	15.9954	500
7/18/2016	2:59 PM	15.9801	15.999	15.9801	15.999	9892
7/18/2016	3:00 PM	15.98	15.98	15.975	15.98	10902
7/18/2016	3:01 PM	15.9827	15.9827	15.975	15.98	1943
7/18/2016	3:02 PM	15.99	15.99	15.986	15.9899	1140
7/18/2016	3:04 PM	16.01	16.01	16	16	3018
7/18/2016	3:05 PM	16.01	16.02	16.01	16.01	13339
7/18/2016	3:06 PM	16.0062	16.0062	16	16	500
7/18/2016	3:07 PM	16.01	16.015	16.0062	16.0062	2618
7/18/2016	3:08 PM	16.01	16.01	16	16.01	33203
7/18/2016	3:09 PM	16.0162	16.0165	16.01	16.01	2624
7/18/2016	3:10 PM	16.01	16.019	16.01	16.01	7800
7/18/2016	3:11 PM	16.01	16.01	16.01	16.01	100
7/18/2016	3:12 PM	16.01	16.01	16.0067	16.0067	700
7/18/2016	3:13 PM	16	16.005	16	16.005	200
7/18/2016	3:14 PM	16	16.0085	16	16.005	36238
7/18/2016	3:15 PM	15.99	15.9999	15.99	15.9999	3100
7/18/2016	3:16 PM	15.995	15.995	15.9937	15.995	1750
7/18/2016	3:17 PM	15.98	15.99	15.98	15.99	6800
7/18/2016	3:18 PM	15.9735	15.98	15.97	15.98	36698
7/18/2016	3:19 PM	15.97	15.98	15.97	15.98	16276
7/18/2016	3:20 PM	15.98	15.98	15.97	15.97	1791
7/18/2016	3:21 PM	15.97	15.971	15.97	15.971	300
7/18/2016	3:22 PM	15.9707	15.975	15.97	15.975	7000
7/18/2016	3:23 PM	15.985	15.985	15.97	15.975	108703
7/18/2016	3:24 PM	15.9899	15.9899	15.98	15.9895	24910
7/18/2016	3:25 PM	15.99	15.99	15.9873	15.9873	1788
7/18/2016	3:26 PM	15.99	15.995	15.99	15.99	7693
7/18/2016	3:27 PM	16	16	15.991	16	900
7/18/2016	3:28 PM	16.0038	16.0038	16	16	7400
7/18/2016	3:30 PM	15.99	16.005	15.99	16.005	6155
7/18/2016	3:32 PM	15.991	15.991	15.991	15.991	3000
7/18/2016	3:33 PM	15.99	15.99	15.99	15.99	2300
7/18/2016	3:34 PM	15.98	15.99	15.98	15.98	18491
7/18/2016	3:35 PM	15.98	15.98	15.97	15.97	1000
7/18/2016	3:36 PM	15.99	15.99	15.98	15.98	5813
7/18/2016	3:37 PM	15.9899	15.99	15.9899	15.99	9650
7/18/2016	3:38 PM	15.9885	15.9885	15.98	15.98	1100
7/18/2016	3:39 PM	15.99	15.99	15.988	15.99	1100
7/18/2016	3:40 PM	15.99	15.999	15.99	15.99	4576
7/18/2016	3:41 PM	15.99	15.99	15.985	15.985	5588
7/18/2016	3:42 PM	15.99	16	15.99	15.99	6500
7/18/2016	3:43 PM	15.99	15.99	15.98	15.981	13200
7/18/2016	3:44 PM	15.985	15.9865	15.985	15.9865	8105
7/18/2016	3:45 PM	15.986	15.99	15.98	15.985	111847
7/18/2016	3:46 PM	15.98	15.99	15.98	15.985	12322
7/18/2016	3:47 PM	15.971	15.9856	15.9707	15.98	32538
7/18/2016	3:48 PM	15.981	15.985	15.9716	15.975	16948
7/18/2016	3:49 PM	15.98	15.985	15.98	15.98	48470
7/18/2016	3:50 PM	15.985	15.995	15.98	15.98	74220
7/18/2016	3:51 PM	16.0099	16.01	15.99	15.9905	38886
7/18/2016	3:52 PM	16.01	16.019	16.006	16.008	13843
7/18/2016	3:53 PM	16.0184	16.0184	16.006	16.006	6986
7/18/2016	3:54 PM	16.0154	16.0154	16.01	16.0154	3430
7/18/2016	3:55 PM	16.0154	16.0199	16.01	16.0163	46366
7/18/2016	3:56 PM	16.0116	16.019	16	16.01	34563
7/18/2016	3:57 PM	16.0177	16.02	16.01	16.02	26574
7/18/2016	3:58 PM	16.0101	16.02	16.01	16.02	42123
7/18/2016	3:59 PM	16.026	16.0299	16.01	16.015	39268
7/18/2016	4:00 PM	16.04	16.04	16.0185	16.02	105789
7/19/2016	9:31 AM	16.16	16.2	16.16	16.2	21464
7/19/2016	9:32 AM	16.1563	16.18	16.14	16.16	29770
7/19/2016	9:33 AM	16.16	16.16	16.14	16.15	14703
7/19/2016	9:34 AM	16.17	16.17	16.155	16.166	25850
7/19/2016	9:35 AM	16.13	16.1791	16.13	16.175	29675
7/19/2016	9:36 AM	16.09	16.13	16.09	16.12	35993
7/19/2016	9:37 AM	16.07	16.087	16.06	16.0862	32712
7/19/2016	9:38 AM	16.09	16.09	16.06	16.06	11443
7/19/2016	9:39 AM	16.0808	16.1	16.07	16.09	10928
7/19/2016	9:40 AM	16.125	16.1263	16.08	16.08	41436
7/19/2016	9:41 AM	16.149	16.16	16.13	16.13	27067
7/19/2016	9:42 AM	16.11	16.14	16.106	16.14	8832
7/19/2016	9:43 AM	16.16	16.16	16.105	16.1076	57105
7/19/2016	9:44 AM	16.14	16.17	16.13	16.165	36705
7/19/2016	9:45 AM	16.17	16.17	16.14	16.14	38828
7/19/2016	9:46 AM	16.1928	16.1928	16.1701	16.1701	30785
7/19/2016	9:47 AM	16.2344	16.24	16.18	16.19	43762
7/19/2016	9:48 AM	16.2285	16.27	16.2285	16.2375	119133
7/19/2016	9:49 AM	16.24	16.24	16.22	16.225	51294
7/19/2016	9:50 AM	16.26	16.26	16.24	16.25	47018
7/19/2016	9:51 AM	16.2662	16.27	16.25	16.25	30420
7/19/2016	9:52 AM	16.25	16.2638	16.25	16.2638	5192
7/19/2016	9:53 AM	16.25	16.25	16.23	16.25	26775
7/19/2016	9:54 AM	16.2399	16.2573	16.235	16.2573	32670
7/19/2016	9:55 AM	16.23	16.2365	16.2213	16.23	17411
7/19/2016	9:56 AM	16.22	16.2337	16.22	16.23	5126
7/19/2016	9:57 AM	16.24	16.24	16.212	16.212	20300
7/19/2016	9:58 AM	16.25	16.25	16.239	16.249	7919
7/19/2016	9:59 AM	16.25	16.26	16.2463	16.26	12733
7/19/2016	10:00 AM	16.231	16.24	16.221	16.24	10186
7/19/2016	10:01 AM	16.24	16.24	16.23	16.23	7200
7/19/2016	10:02 AM	16.25	16.25	16.24	16.245	9800
7/19/2016	10:03 AM	16.25	16.269	16.241	16.241	22200
7/19/2016	10:04 AM	16.259	16.259	16.245	16.249	12236
7/19/2016	10:05 AM	16.231	16.257	16.231	16.257	12691
7/19/2016	10:06 AM	16.23	16.24	16.2264	16.24	4600
7/19/2016	10:07 AM	16.201	16.22	16.201	16.22	46546
7/19/2016	10:08 AM	16.2	16.22	16.2	16.21	5700
7/19/2016	10:09 AM	16.1905	16.21	16.19	16.201	29097
7/19/2016	10:10 AM	16.18	16.1987	16.18	16.1987	8297
7/19/2016	10:11 AM	16.14	16.18	16.14	16.18	45996
7/19/2016	10:12 AM	16.1594	16.1594	16.14	16.14	11550
7/19/2016	10:13 AM	16.16	16.16	16.15	16.1505	10650
7/19/2016	10:14 AM	16.1699	16.1699	16.16	16.1699	5100
7/19/2016	10:15 AM	16.17	16.18	16.16	16.16	5420
7/19/2016	10:16 AM	16.17	16.1797	16.17	16.175	11000
7/19/2016	10:17 AM	16.1601	16.1699	16.16	16.165	2417
7/19/2016	10:18 AM	16.17	16.18	16.17	16.17	8500
7/19/2016	10:19 AM	16.18	16.18	16.18	16.18	2265
7/19/2016	10:20 AM	16.18	16.19	16.18	16.18	2469
7/19/2016	10:21 AM	16.1894	16.19	16.185	16.19	13100
7/19/2016	10:22 AM	16.2	16.2	16.189	16.19	1201
7/19/2016	10:23 AM	16.192	16.2	16.19	16.19	13917
7/19/2016	10:24 AM	16.185	16.19	16.185	16.19	9770
7/19/2016	10:25 AM	16.18	16.18	16.18	16.18	1903
7/19/2016	10:26 AM	16.17	16.17	16.17	16.17	1846
7/19/2016	10:27 AM	16.161	16.17	16.16	16.1601	3600
7/19/2016	10:28 AM	16.17	16.1727	16.16	16.17	3391
7/19/2016	10:29 AM	16.19	16.19	16.17	16.17	600
7/19/2016	10:30 AM	16.1794	16.1875	16.1794	16.185	3500
7/19/2016	10:31 AM	16.14	16.1798	16.14	16.1798	21516
7/19/2016	10:32 AM	16.14	16.15	16.14	16.15	4100
7/19/2016	10:33 AM	16.14	16.146	16.14	16.146	505
7/19/2016	10:34 AM	16.15	16.15	16.14	16.14	600
7/19/2016	10:38 AM	16.17	16.17	16.15	16.15	8486
7/19/2016	10:39 AM	16.19	16.19	16.18	16.18	2750
7/19/2016	10:40 AM	16.1983	16.2	16.1954	16.2	4750
7/19/2016	10:41 AM	16.1965	16.2	16.19	16.19	8200
7/19/2016	10:42 AM	16.19	16.2	16.19	16.1954	17928
7/19/2016	10:43 AM	16.19	16.1951	16.18	16.18	2130
7/19/2016	10:44 AM	16.2042	16.2086	16.1856	16.1856	9625
7/19/2016	10:45 AM	16.21	16.2199	16.21	16.2199	6600
7/19/2016	10:46 AM	16.2038	16.21	16.2038	16.21	4170
7/19/2016	10:47 AM	16.23	16.23	16.21	16.21	9300
7/19/2016	10:48 AM	16.23	16.24	16.23	16.2399	1208
7/19/2016	10:49 AM	16.23	16.24	16.229	16.229	5607
7/19/2016	10:50 AM	16.2263	16.23	16.225	16.23	6750
7/19/2016	10:51 AM	16.2063	16.23	16.2	16.23	36780
7/19/2016	10:52 AM	16.21	16.219	16.21	16.21	4555
7/19/2016	10:53 AM	16.205	16.214	16.2	16.21	8891
7/19/2016	10:54 AM	16.19	16.2	16.19	16.2	9080
7/19/2016	10:55 AM	16.19	16.19	16.19	16.19	1200
7/19/2016	10:56 AM	16.19	16.19	16.19	16.19	200
7/19/2016	10:57 AM	16.1701	16.19	16.1701	16.19	21540
7/19/2016	10:58 AM	16.1726	16.175	16.17	16.175	4200
7/19/2016	10:59 AM	16.17	16.18	16.165	16.18	6497
7/19/2016	11:00 AM	16.16	16.1738	16.16	16.17	1850
7/19/2016	11:01 AM	16.1401	16.15	16.14	16.15	17600
7/19/2016	11:02 AM	16.1338	16.15	16.1338	16.14	17300
7/19/2016	11:03 AM	16.1231	16.14	16.1231	16.14	1900
7/19/2016	11:04 AM	16.13	16.13	16.13	16.13	100
7/19/2016	11:05 AM	16.125	16.13	16.125	16.13	10399
7/19/2016	11:06 AM	16.12	16.125	16.11	16.12	13384
7/19/2016	11:07 AM	16.1101	16.12	16.1101	16.12	2600
7/19/2016	11:08 AM	16.129	16.129	16.1199	16.12	3440
7/19/2016	11:09 AM	16.1199	16.129	16.1199	16.12	11700
7/19/2016	11:10 AM	16.13	16.13	16.1189	16.12	17028
7/19/2016	11:11 AM	16.14	16.14	16.13	16.135	6033
7/19/2016	11:12 AM	16.151	16.155	16.1401	16.15	3950
7/19/2016	11:13 AM	16.16	16.16	16.155	16.155	500
7/19/2016	11:14 AM	16.1697	16.17	16.1614	16.1693	23815
7/19/2016	11:15 AM	16.145	16.17	16.145	16.1674	15999
7/19/2016	11:16 AM	16.1401	16.1499	16.14	16.14	16400
7/19/2016	11:17 AM	16.148	16.148	16.1442	16.1442	8400
7/19/2016	11:18 AM	16.13	16.14	16.125	16.14	11307
7/19/2016	11:19 AM	16.1336	16.1336	16.1336	16.1336	1997
7/19/2016	11:20 AM	16.1399	16.1399	16.1399	16.1399	707
7/19/2016	11:21 AM	16.15	16.15	16.14	16.14	23109
7/19/2016	11:22 AM	16.15	16.16	16.15	16.16	1700
7/19/2016	11:23 AM	16.14	16.1563	16.14	16.155	7180
7/19/2016	11:24 AM	16.1573	16.1573	16.14	16.14	2131
7/19/2016	11:25 AM	16.15	16.1599	16.15	16.1599	2850
7/19/2016	11:26 AM	16.1563	16.1563	16.1563	16.1563	500
7/19/2016	11:27 AM	16.15	16.159	16.15	16.159	9300
7/19/2016	11:28 AM	16.16	16.165	16.16	16.16	6900
7/19/2016	11:29 AM	16.17	16.17	16.165	16.1686	3900
7/19/2016	11:30 AM	16.15	16.165	16.15	16.165	3157
7/19/2016	11:31 AM	16.1399	16.153	16.13	16.153	5020
7/19/2016	11:32 AM	16.13	16.136	16.13	16.13	6900
7/19/2016	11:34 AM	16.13	16.1341	16.13	16.13	8658
7/19/2016	11:35 AM	16.14	16.14	16.1333	16.14	2200
7/19/2016	11:36 AM	16.1494	16.15	16.1475	16.1475	12716
7/19/2016	11:37 AM	16.16	16.16	16.141	16.15	2700
7/19/2016	11:39 AM	16.16	16.16	16.15	16.15	1100
7/19/2016	11:40 AM	16.17	16.17	16.16	16.16	3657
7/19/2016	11:41 AM	16.16	16.16	16.16	16.16	1800
7/19/2016	11:42 AM	16.16	16.16	16.16	16.16	1100
7/19/2016	11:43 AM	16.163	16.17	16.163	16.17	500
7/19/2016	11:45 AM	16.175	16.179	16.17	16.17	6700
7/19/2016	11:46 AM	16.1916	16.2	16.18	16.18	17990
7/19/2016	11:47 AM	16.23	16.23	16.2	16.2	30503
7/19/2016	11:48 AM	16.23	16.24	16.2241	16.23	20813
7/19/2016	11:49 AM	16.22	16.2364	16.22	16.235	23495
7/19/2016	11:50 AM	16.225	16.2273	16.215	16.22	11199
7/19/2016	11:51 AM	16.2295	16.23	16.211	16.215	10899
7/19/2016	11:52 AM	16.23	16.23	16.23	16.23	1540
7/19/2016	11:53 AM	16.228	16.23	16.228	16.23	4554
7/19/2016	11:54 AM	16.21	16.24	16.21	16.23	37164
7/19/2016	11:55 AM	16.2	16.215	16.2	16.21	15014
7/19/2016	11:56 AM	16.2065	16.21	16.2001	16.2001	8800
7/19/2016	11:57 AM	16.21	16.21	16.21	16.21	100
7/19/2016	11:58 AM	16.215	16.215	16.21	16.21	1600
7/19/2016	11:59 AM	16.21	16.2199	16.21	16.2199	3595
7/19/2016	12:00 PM	16.22	16.22	16.21	16.2101	2800
7/19/2016	12:01 PM	16.23	16.2397	16.215	16.215	19927
7/19/2016	12:02 PM	16.22	16.2374	16.22	16.2374	10200
7/19/2016	12:03 PM	16.225	16.2301	16.2233	16.23	14200
7/19/2016	12:04 PM	16.2399	16.2399	16.225	16.23	17500
7/19/2016	12:05 PM	16.235	16.235	16.23	16.235	3140
7/19/2016	12:06 PM	16.23	16.235	16.22	16.235	17951
7/19/2016	12:07 PM	16.23	16.24	16.23	16.23	5651
7/19/2016	12:08 PM	16.2392	16.24	16.23	16.235	3118
7/19/2016	12:09 PM	16.23	16.24	16.23	16.24	36000
7/19/2016	12:10 PM	16.23	16.25	16.23	16.239	28165
7/19/2016	12:11 PM	16.22	16.225	16.22	16.221	3100
7/19/2016	12:12 PM	16.21	16.22	16.21	16.22	1300
7/19/2016	12:13 PM	16.21	16.2101	16.21	16.21	52272
7/19/2016	12:14 PM	16.2	16.2039	16.2	16.2039	1950
7/19/2016	12:15 PM	16.201	16.205	16.195	16.195	16201
7/19/2016	12:16 PM	16.205	16.209	16.2	16.209	742
7/19/2016	12:17 PM	16.2	16.2033	16.2	16.2033	1500
7/19/2016	12:18 PM	16.2	16.2	16.2	16.2	540
7/19/2016	12:19 PM	16.2	16.2	16.2	16.2	700
7/19/2016	12:20 PM	16.2	16.2	16.1975	16.2	2600
7/19/2016	12:21 PM	16.2	16.2	16.195	16.2	6500
7/19/2016	12:22 PM	16.2	16.2	16.2	16.2	1400
7/19/2016	12:23 PM	16.2033	16.21	16.2033	16.21	3100
7/19/2016	12:24 PM	16.2	16.21	16.2	16.2099	1732
7/19/2016	12:25 PM	16.21	16.21	16.21	16.21	16829
7/19/2016	12:26 PM	16.2199	16.2199	16.2199	16.2199	2000
7/19/2016	12:27 PM	16.21	16.215	16.21	16.215	838
7/19/2016	12:28 PM	16.21	16.21	16.21	16.21	6350
7/19/2016	12:29 PM	16.22	16.22	16.22	16.22	5950
7/19/2016	12:30 PM	16.2199	16.225	16.2199	16.225	7600
7/19/2016	12:31 PM	16.22	16.22	16.2156	16.22	2985
7/19/2016	12:32 PM	16.212	16.23	16.212	16.22	6778
7/19/2016	12:33 PM	16.22	16.22	16.21	16.2125	20800
7/19/2016	12:34 PM	16.22	16.22	16.22	16.22	4600
7/19/2016	12:35 PM	16.2113	16.2113	16.2113	16.2113	2000
7/19/2016	12:36 PM	16.22	16.22	16.22	16.22	5855
7/19/2016	12:37 PM	16.225	16.23	16.22	16.23	19500
7/19/2016	12:38 PM	16.2159	16.22	16.2159	16.22	2700
7/19/2016	12:39 PM	16.2033	16.21	16.2001	16.21	6277
7/19/2016	12:40 PM	16.2161	16.2161	16.21	16.21	1800
7/19/2016	12:41 PM	16.22	16.22	16.21	16.21	600
7/19/2016	12:42 PM	16.2173	16.2173	16.21	16.21	2100
7/19/2016	12:43 PM	16.22	16.22	16.2187	16.2187	2400
7/19/2016	12:44 PM	16.2176	16.2176	16.2176	16.2176	162
7/19/2016	12:46 PM	16.2	16.21	16.2	16.21	4300
7/19/2016	12:47 PM	16.2083	16.2083	16.2083	16.2083	100
7/19/2016	12:48 PM	16.21	16.21	16.21	16.21	5300
7/19/2016	12:49 PM	16.19	16.2	16.19	16.2	4100
7/19/2016	12:50 PM	16.19	16.19	16.18	16.19	16695
7/19/2016	12:51 PM	16.18	16.186	16.18	16.186	9920
7/19/2016	12:52 PM	16.17	16.175	16.17	16.175	6600
7/19/2016	12:53 PM	16.171	16.179	16.1701	16.177	18177
7/19/2016	12:54 PM	16.1775	16.1775	16.1701	16.1701	4207
7/19/2016	12:55 PM	16.1774	16.179	16.1774	16.179	1175
7/19/2016	12:56 PM	16.1899	16.19	16.18	16.18	16322
7/19/2016	12:57 PM	16.1999	16.1999	16.19	16.19	3770
7/19/2016	12:58 PM	16.1999	16.2	16.1999	16.2	4366
7/19/2016	1:00 PM	16.19	16.195	16.19	16.1913	4100
7/19/2016	1:01 PM	16.19	16.19	16.1815	16.1815	1400
7/19/2016	1:05 PM	16.21	16.21	16.21	16.21	400
7/19/2016	1:06 PM	16.2	16.215	16.2	16.215	2500
7/19/2016	1:07 PM	16.2	16.2	16.2	16.2	1900
7/19/2016	1:08 PM	16.22	16.22	16.21	16.21	3500
7/19/2016	1:10 PM	16.22	16.22	16.21	16.21	8993
7/19/2016	1:11 PM	16.23	16.23	16.22	16.22	5000
7/19/2016	1:12 PM	16.2299	16.23	16.22	16.22	3600
7/19/2016	1:14 PM	16.229	16.229	16.229	16.229	2000
7/19/2016	1:15 PM	16.24	16.24	16.2285	16.2285	6800
7/19/2016	1:16 PM	16.24	16.245	16.23	16.24	9400
7/19/2016	1:17 PM	16.239	16.24	16.239	16.24	16275
7/19/2016	1:18 PM	16.25	16.25	16.24	16.24	22839
7/19/2016	1:19 PM	16.25	16.2561	16.25	16.25	25863
7/19/2016	1:20 PM	16.249	16.26	16.2449	16.2555	1853
7/19/2016	1:21 PM	16.25	16.25	16.25	16.25	100
7/19/2016	1:22 PM	16.259	16.26	16.259	16.26	2000
7/19/2016	1:23 PM	16.25	16.2556	16.25	16.2556	5000
7/19/2016	1:24 PM	16.26	16.26	16.25	16.25	11604
7/19/2016	1:25 PM	16.259	16.259	16.251	16.251	13100
7/19/2016	1:26 PM	16.26	16.26	16.25	16.255	9901
7/19/2016	1:27 PM	16.2599	16.2599	16.25	16.25	425
7/19/2016	1:28 PM	16.251	16.251	16.251	16.251	500
7/19/2016	1:29 PM	16.25	16.26	16.25	16.26	19127
7/19/2016	1:30 PM	16.2501	16.2575	16.25	16.25	13551
7/19/2016	1:31 PM	16.2593	16.2593	16.25	16.251	6387
7/19/2016	1:32 PM	16.26	16.26	16.25	16.25	2850
7/19/2016	1:33 PM	16.26	16.27	16.26	16.27	3200
7/19/2016	1:34 PM	16.23	16.2574	16.23	16.2574	20500
7/19/2016	1:35 PM	16.2367	16.24	16.2333	16.24	14950
7/19/2016	1:36 PM	16.245	16.2485	16.23	16.23	2430
7/19/2016	1:37 PM	16.241	16.2462	16.241	16.245	2120
7/19/2016	1:38 PM	16.25	16.25	16.2467	16.2499	15281
7/19/2016	1:39 PM	16.2501	16.2501	16.25	16.25	300
7/19/2016	1:40 PM	16.249	16.253	16.249	16.253	1700
7/19/2016	1:41 PM	16.25	16.25	16.24	16.24	4100
7/19/2016	1:42 PM	16.253	16.253	16.253	16.253	100
7/19/2016	1:43 PM	16.25	16.26	16.25	16.25	4860
7/19/2016	1:44 PM	16.231	16.24	16.231	16.24	2791
7/19/2016	1:45 PM	16.2333	16.2333	16.231	16.231	1100
7/19/2016	1:46 PM	16.24	16.24	16.24	16.24	2900
7/19/2016	1:47 PM	16.24	16.2462	16.24	16.2401	3861
7/19/2016	1:48 PM	16.25	16.25	16.2459	16.2459	4611
7/19/2016	1:49 PM	16.27	16.27	16.25	16.25	2500
7/19/2016	1:50 PM	16.26	16.26	16.26	16.26	500
7/19/2016	1:51 PM	16.26	16.2681	16.26	16.2681	1500
7/19/2016	1:52 PM	16.265	16.265	16.26	16.26	4500
7/19/2016	1:53 PM	16.2673	16.269	16.2649	16.2649	3100
7/19/2016	1:54 PM	16.27	16.27	16.265	16.265	1635
7/19/2016	1:55 PM	16.275	16.275	16.27	16.27	10922
7/19/2016	1:56 PM	16.2867	16.29	16.27	16.27	33350
7/19/2016	1:57 PM	16.285	16.29	16.285	16.2899	11400
7/19/2016	1:58 PM	16.28	16.29	16.28	16.2899	5515
7/19/2016	1:59 PM	16.2844	16.2844	16.2844	16.2844	1000
7/19/2016	2:00 PM	16.28	16.28	16.28	16.28	1000
7/19/2016	2:01 PM	16.2739	16.28	16.27	16.28	7007
7/19/2016	2:02 PM	16.2701	16.2701	16.2701	16.2701	4000
7/19/2016	2:03 PM	16.27	16.279	16.27	16.27	2600
7/19/2016	2:04 PM	16.26	16.27	16.26	16.27	20810
7/19/2016	2:05 PM	16.25	16.26	16.25	16.26	4214
7/19/2016	2:06 PM	16.25	16.25	16.247	16.25	6093
7/19/2016	2:07 PM	16.235	16.245	16.235	16.245	2600
7/19/2016	2:08 PM	16.24	16.245	16.24	16.24	12165
7/19/2016	2:09 PM	16.25	16.25	16.24	16.24	3300
7/19/2016	2:11 PM	16.2438	16.2461	16.24	16.245	3560
7/19/2016	2:12 PM	16.241	16.241	16.241	16.241	1000
7/19/2016	2:13 PM	16.25	16.25	16.2439	16.2499	6403
7/19/2016	2:14 PM	16.25	16.255	16.25	16.255	9875
7/19/2016	2:15 PM	16.2499	16.2499	16.2499	16.2499	200
7/19/2016	2:16 PM	16.24	16.24	16.24	16.24	1850
7/19/2016	2:17 PM	16.24	16.24	16.24	16.24	233
7/19/2016	2:18 PM	16.2465	16.2465	16.24	16.24	1968
7/19/2016	2:19 PM	16.24	16.24	16.24	16.24	700
7/19/2016	2:20 PM	16.232	16.232	16.232	16.232	900
7/19/2016	2:21 PM	16.23	16.23	16.23	16.23	300
7/19/2016	2:22 PM	16.2399	16.2399	16.2399	16.2399	2000
7/19/2016	2:23 PM	16.225	16.23	16.22	16.23	7800
7/19/2016	2:24 PM	16.2367	16.24	16.2367	16.24	2000
7/19/2016	2:25 PM	16.24	16.24	16.23	16.2341	2415
7/19/2016	2:26 PM	16.2458	16.2458	16.24	16.24	11900
7/19/2016	2:27 PM	16.2438	16.248	16.2438	16.248	2500
7/19/2016	2:28 PM	16.24	16.2478	16.24	16.2478	4666
7/19/2016	2:29 PM	16.245	16.245	16.24	16.24	2300
7/19/2016	2:30 PM	16.24	16.24	16.24	16.24	5703
7/19/2016	2:31 PM	16.241	16.2461	16.24	16.24	3550
7/19/2016	2:32 PM	16.2456	16.2456	16.24	16.24	1000
7/19/2016	2:33 PM	16.2439	16.2439	16.2425	16.2425	2500
7/19/2016	2:34 PM	16.24	16.24	16.24	16.24	600
7/19/2016	2:35 PM	16.249	16.249	16.24	16.24	1770
7/19/2016	2:36 PM	16.26	16.26	16.25	16.25	2210
7/19/2016	2:37 PM	16.2561	16.2561	16.2561	16.2561	1500
7/19/2016	2:38 PM	16.249	16.25	16.24	16.25	6400
7/19/2016	2:39 PM	16.25	16.25	16.249	16.25	6500
7/19/2016	2:40 PM	16.241	16.241	16.24	16.24	800
7/19/2016	2:41 PM	16.24	16.24	16.24	16.24	300
7/19/2016	2:42 PM	16.24	16.24	16.24	16.24	400
7/19/2016	2:43 PM	16.22	16.2306	16.22	16.2306	1761
7/19/2016	2:44 PM	16.22	16.2243	16.22	16.2243	1200
7/19/2016	2:46 PM	16.23	16.23	16.229	16.229	2640
7/19/2016	2:47 PM	16.24	16.2499	16.24	16.24	3100
7/19/2016	2:48 PM	16.23	16.24	16.23	16.24	900
7/19/2016	2:49 PM	16.23	16.23	16.23	16.23	600
7/19/2016	2:51 PM	16.24	16.245	16.24	16.24	1700
7/19/2016	2:52 PM	16.24	16.24	16.24	16.24	218
7/19/2016	2:53 PM	16.23	16.23	16.23	16.23	200
7/19/2016	2:55 PM	16.23	16.23	16.23	16.23	100
7/19/2016	2:57 PM	16.23	16.23	16.2262	16.2262	2300
7/19/2016	2:59 PM	16.24	16.245	16.2315	16.2315	6182
7/19/2016	3:00 PM	16.245	16.25	16.245	16.25	400
7/19/2016	3:01 PM	16.25	16.26	16.247	16.247	23163
7/19/2016	3:02 PM	16.2574	16.2574	16.2574	16.2574	615
7/19/2016	3:03 PM	16.26	16.26	16.26	16.26	5672
7/19/2016	3:04 PM	16.25	16.26	16.25	16.26	800
7/19/2016	3:05 PM	16.2501	16.2501	16.2501	16.2501	200
7/19/2016	3:06 PM	16.25	16.256	16.25	16.25	22490
7/19/2016	3:07 PM	16.25	16.25	16.25	16.25	3350
7/19/2016	3:08 PM	16.26	16.26	16.259	16.26	9800
7/19/2016	3:09 PM	16.2525	16.26	16.2525	16.254	7000
7/19/2016	3:10 PM	16.26	16.26	16.255	16.26	5753
7/19/2016	3:11 PM	16.27	16.27	16.26	16.265	1777
7/19/2016	3:12 PM	16.27	16.27	16.2693	16.2693	600
7/19/2016	3:13 PM	16.26	16.2688	16.26	16.2688	1302
7/19/2016	3:14 PM	16.25	16.2583	16.25	16.255	4270
7/19/2016	3:15 PM	16.27	16.27	16.25	16.25	1372
7/19/2016	3:16 PM	16.25	16.26	16.25	16.26	7978
7/19/2016	3:17 PM	16.243	16.243	16.243	16.243	250
7/19/2016	3:18 PM	16.2415	16.259	16.2401	16.25	7921
7/19/2016	3:19 PM	16.2401	16.249	16.24	16.249	850
7/19/2016	3:20 PM	16.2438	16.2438	16.24	16.24	1200
7/19/2016	3:21 PM	16.2325	16.2401	16.23	16.24	13535
7/19/2016	3:22 PM	16.24	16.24	16.23	16.23	8134
7/19/2016	3:23 PM	16.2338	16.24	16.23	16.24	500
7/19/2016	3:24 PM	16.24	16.24	16.2338	16.24	9600
7/19/2016	3:25 PM	16.245	16.25	16.245	16.25	4400
7/19/2016	3:27 PM	16.255	16.255	16.25	16.25	28450
7/19/2016	3:28 PM	16.26	16.26	16.2599	16.2599	13653
7/19/2016	3:29 PM	16.27	16.27	16.26	16.26	2713
7/19/2016	3:30 PM	16.26	16.27	16.26	16.27	1613
7/19/2016	3:31 PM	16.25	16.25	16.25	16.25	100
7/19/2016	3:32 PM	16.24	16.2575	16.24	16.25	4040
7/19/2016	3:33 PM	16.24	16.2401	16.24	16.24	6071
7/19/2016	3:34 PM	16.25	16.25	16.25	16.25	10000
7/19/2016	3:36 PM	16.249	16.249	16.249	16.249	200
7/19/2016	3:37 PM	16.24	16.2452	16.24	16.2452	1733
7/19/2016	3:39 PM	16.235	16.24	16.235	16.24	1900
7/19/2016	3:40 PM	16.2483	16.2483	16.24	16.24	3568
7/19/2016	3:41 PM	16.24	16.25	16.24	16.24	5000
7/19/2016	3:42 PM	16.24	16.24	16.24	16.24	400
7/19/2016	3:43 PM	16.24	16.24	16.231	16.24	5881
7/19/2016	3:44 PM	16.2454	16.2454	16.24	16.241	1610
7/19/2016	3:45 PM	16.2415	16.25	16.24	16.25	5625
7/19/2016	3:46 PM	16.235	16.245	16.23	16.245	2253
7/19/2016	3:47 PM	16.225	16.24	16.22	16.235	26513
7/19/2016	3:48 PM	16.2301	16.235	16.221	16.23	23056
7/19/2016	3:49 PM	16.2301	16.24	16.2301	16.235	2727
7/19/2016	3:50 PM	16.23	16.24	16.225	16.235	10243
7/19/2016	3:51 PM	16.2205	16.2269	16.22	16.2201	6552
7/19/2016	3:52 PM	16.2252	16.23	16.2236	16.2236	7188
7/19/2016	3:53 PM	16.2352	16.24	16.22	16.2299	20525
7/19/2016	3:54 PM	16.234	16.24	16.23	16.235	11906
7/19/2016	3:55 PM	16.235	16.24	16.235	16.24	10976
7/19/2016	3:56 PM	16.24	16.245	16.23	16.2362	53681
7/19/2016	3:57 PM	16.23	16.2399	16.23	16.235	8048
7/19/2016	3:58 PM	16.239	16.24	16.23	16.235	24249
7/19/2016	3:59 PM	16.23	16.2397	16.23	16.23	10790
7/19/2016	4:00 PM	16.21	16.2338	16.21	16.23	104100
7/20/2016	9:31 AM	15.94	15.96	15.93	15.95	52483
7/20/2016	9:32 AM	15.95	15.95	15.936	15.9437	18400
7/20/2016	9:33 AM	15.99	15.99	15.95	15.95	23871
7/20/2016	9:34 AM	15.98	15.99	15.98	15.98	14200
7/20/2016	9:35 AM	15.9973	16	15.9773	15.9773	6400
7/20/2016	9:36 AM	15.97	16.01	15.97	15.996	25447
7/20/2016	9:37 AM	16	16	15.98	15.98	20856
7/20/2016	9:38 AM	15.9763	15.999	15.9738	15.99	30777
7/20/2016	9:39 AM	15.98	15.98	15.965	15.97	15271
7/20/2016	9:40 AM	15.98	15.9864	15.9757	15.98	19950
7/20/2016	9:41 AM	15.94	15.98	15.94	15.98	45715
7/20/2016	9:42 AM	15.9399	15.95	15.93	15.95	19694
7/20/2016	9:43 AM	15.9473	15.95	15.94	15.94	27559
7/20/2016	9:44 AM	15.9207	15.95	15.92	15.94	20400
7/20/2016	9:45 AM	15.97	15.97	15.93	15.93	25355
7/20/2016	9:46 AM	15.939	15.98	15.935	15.97	19332
7/20/2016	9:47 AM	15.9231	15.94	15.9	15.9399	89616
7/20/2016	9:48 AM	15.92	15.94	15.9174	15.92	33341
7/20/2016	9:49 AM	15.9199	15.935	15.9146	15.9267	35945
7/20/2016	9:50 AM	15.9	15.91	15.89	15.91	54235
7/20/2016	9:51 AM	15.88	15.89	15.88	15.89	22009
7/20/2016	9:52 AM	15.86	15.88	15.86	15.88	76420
7/20/2016	9:53 AM	15.87	15.87	15.85	15.86	32486
7/20/2016	9:54 AM	15.885	15.889	15.865	15.865	9494
7/20/2016	9:55 AM	15.88	15.884	15.87	15.88	13074
7/20/2016	9:56 AM	15.8934	15.91	15.885	15.885	33106
7/20/2016	9:57 AM	15.87	15.896	15.86	15.896	19770
7/20/2016	9:58 AM	15.88	15.8894	15.865	15.87	15357
7/20/2016	9:59 AM	15.86	15.87	15.86	15.87	16727
7/20/2016	10:00 AM	15.8566	15.86	15.85	15.8501	20760
7/20/2016	10:01 AM	15.86	15.86	15.855	15.86	1263
7/20/2016	10:02 AM	15.841	15.86	15.84	15.8599	19584
7/20/2016	10:03 AM	15.87	15.87	15.8469	15.8499	13781
7/20/2016	10:04 AM	15.8513	15.87	15.8513	15.87	12405
7/20/2016	10:05 AM	15.84	15.85	15.831	15.85	25032
7/20/2016	10:06 AM	15.82	15.84	15.82	15.84	57584
7/20/2016	10:07 AM	15.83	15.839	15.81	15.83	18331
7/20/2016	10:08 AM	15.83	15.83	15.8213	15.827	6900
7/20/2016	10:09 AM	15.85	15.85	15.8299	15.8299	15674
7/20/2016	10:10 AM	15.835	15.8474	15.831	15.84	50063
7/20/2016	10:11 AM	15.829	15.84	15.829	15.835	30800
7/20/2016	10:12 AM	15.82	15.83	15.82	15.83	7970
7/20/2016	10:13 AM	15.821	15.83	15.82	15.83	3554
7/20/2016	10:14 AM	15.8296	15.8299	15.82	15.8277	11723
7/20/2016	10:15 AM	15.84	15.85	15.83	15.83	22986
7/20/2016	10:16 AM	15.816	15.84	15.81	15.84	26745
7/20/2016	10:17 AM	15.8	15.819	15.8	15.81	35176
7/20/2016	10:18 AM	15.8199	15.8199	15.81	15.81	11455
7/20/2016	10:19 AM	15.8	15.8199	15.8	15.81	28610
7/20/2016	10:20 AM	15.7842	15.81	15.78	15.8	42794
7/20/2016	10:21 AM	15.78	15.8	15.77	15.7837	54385
7/20/2016	10:22 AM	15.7601	15.7799	15.76	15.775	28288
7/20/2016	10:23 AM	15.779	15.78	15.76	15.7656	25000
7/20/2016	10:24 AM	15.77	15.78	15.76	15.771	13526
7/20/2016	10:25 AM	15.769	15.77	15.76	15.769	35899
7/20/2016	10:26 AM	15.77	15.78	15.765	15.765	26480
7/20/2016	10:27 AM	15.766	15.77	15.76	15.77	6650
7/20/2016	10:28 AM	15.77	15.77	15.76	15.7638	9078
7/20/2016	10:29 AM	15.78	15.78	15.761	15.761	19668
7/20/2016	10:30 AM	15.7701	15.79	15.7701	15.7737	21599
7/20/2016	10:31 AM	15.78	15.79	15.78	15.785	14152
7/20/2016	10:32 AM	15.7793	15.79	15.7786	15.79	47950
7/20/2016	10:33 AM	15.769	15.779	15.76	15.779	16075
7/20/2016	10:34 AM	15.77	15.77	15.7667	15.77	14450
7/20/2016	10:35 AM	15.75	15.7653	15.75	15.7653	27160
7/20/2016	10:36 AM	15.72	15.75	15.72	15.75	64888
7/20/2016	10:37 AM	15.72	15.73	15.7151	15.72	15180
7/20/2016	10:38 AM	15.72	15.729	15.7	15.715	83253
7/20/2016	10:39 AM	15.72	15.7237	15.7108	15.719	21120
7/20/2016	10:40 AM	15.7089	15.7299	15.7089	15.7299	12700
7/20/2016	10:41 AM	15.71	15.71	15.7001	15.705	3530
7/20/2016	10:42 AM	15.7	15.709	15.7	15.709	28055
7/20/2016	10:43 AM	15.7036	15.709	15.69	15.7	22905
7/20/2016	10:44 AM	15.6837	15.7	15.68	15.6901	11458
7/20/2016	10:45 AM	15.68	15.69	15.68	15.68	22100
7/20/2016	10:46 AM	15.675	15.689	15.6673	15.68	69808
7/20/2016	10:47 AM	15.67	15.68	15.66	15.68	23273
7/20/2016	10:48 AM	15.6792	15.6799	15.666	15.67	27875
7/20/2016	10:49 AM	15.671	15.6763	15.66	15.6715	27146
7/20/2016	10:50 AM	15.6855	15.6899	15.67	15.679	31691
7/20/2016	10:51 AM	15.689	15.7	15.689	15.69	13378
7/20/2016	10:52 AM	15.68	15.69	15.68	15.69	18213
7/20/2016	10:53 AM	15.6936	15.695	15.6801	15.6801	7874
7/20/2016	10:54 AM	15.68	15.7	15.68	15.7	13765
7/20/2016	10:55 AM	15.68	15.69	15.675	15.68	50644
7/20/2016	10:56 AM	15.67	15.689	15.67	15.689	10800
7/20/2016	10:57 AM	15.68	15.68	15.675	15.675	9576
7/20/2016	10:58 AM	15.67	15.68	15.67	15.68	9070
7/20/2016	10:59 AM	15.6695	15.6695	15.66	15.6601	20315
7/20/2016	11:00 AM	15.67	15.6711	15.665	15.665	12976
7/20/2016	11:01 AM	15.669	15.67	15.665	15.67	22863
7/20/2016	11:02 AM	15.6701	15.6701	15.67	15.67	720
7/20/2016	11:03 AM	15.661	15.67	15.661	15.67	2578
7/20/2016	11:04 AM	15.68	15.68	15.67	15.67	14089
7/20/2016	11:05 AM	15.685	15.689	15.68	15.6854	3250
7/20/2016	11:06 AM	15.68	15.689	15.68	15.685	64890
7/20/2016	11:07 AM	15.67	15.68	15.67	15.679	13410
7/20/2016	11:08 AM	15.67	15.675	15.67	15.675	300
7/20/2016	11:09 AM	15.67	15.67	15.66	15.67	20484
7/20/2016	11:10 AM	15.678	15.68	15.67	15.67	6100
7/20/2016	11:11 AM	15.6787	15.68	15.676	15.68	6950
7/20/2016	11:12 AM	15.6825	15.69	15.6737	15.68	15966
7/20/2016	11:13 AM	15.6925	15.7	15.69	15.694	23846
7/20/2016	11:14 AM	15.69	15.7	15.69	15.6962	5138
7/20/2016	11:15 AM	15.69	15.6901	15.69	15.6901	33000
7/20/2016	11:16 AM	15.68	15.69	15.68	15.69	4800
7/20/2016	11:17 AM	15.6784	15.6784	15.67	15.678	9599
7/20/2016	11:18 AM	15.6699	15.6774	15.6604	15.67	7343
7/20/2016	11:19 AM	15.669	15.67	15.666	15.6699	7125
7/20/2016	11:20 AM	15.65	15.67	15.65	15.669	39413
7/20/2016	11:21 AM	15.6537	15.655	15.64	15.6501	39971
7/20/2016	11:22 AM	15.6563	15.66	15.6563	15.658	26120
7/20/2016	11:23 AM	15.6699	15.6699	15.659	15.66	10120
7/20/2016	11:24 AM	15.6637	15.6699	15.6637	15.6699	10045
7/20/2016	11:25 AM	15.665	15.67	15.6563	15.66	20464
7/20/2016	11:26 AM	15.6699	15.6699	15.6601	15.665	5400
7/20/2016	11:27 AM	15.66	15.6655	15.65	15.6655	3091
7/20/2016	11:28 AM	15.65	15.65	15.65	15.65	8630
7/20/2016	11:29 AM	15.62	15.64	15.62	15.64	36281
7/20/2016	11:30 AM	15.63	15.63	15.62	15.62	12059
7/20/2016	11:31 AM	15.63	15.63	15.6237	15.63	10700
7/20/2016	11:32 AM	15.6246	15.63	15.6246	15.629	3747
7/20/2016	11:33 AM	15.6485	15.6485	15.6299	15.6299	5318
7/20/2016	11:34 AM	15.64	15.6599	15.64	15.6499	33215
7/20/2016	11:35 AM	15.6553	15.6553	15.6425	15.65	6497
7/20/2016	11:36 AM	15.66	15.66	15.65	15.65	1050
7/20/2016	11:37 AM	15.65	15.66	15.65	15.66	5200
7/20/2016	11:38 AM	15.6434	15.647	15.6401	15.647	4150
7/20/2016	11:39 AM	15.655	15.657	15.6499	15.6499	8181
7/20/2016	11:40 AM	15.6504	15.659	15.6501	15.659	5000
7/20/2016	11:41 AM	15.65	15.655	15.65	15.655	2900
7/20/2016	11:42 AM	15.65	15.6551	15.641	15.65	4800
7/20/2016	11:43 AM	15.641	15.65	15.641	15.647	6060
7/20/2016	11:44 AM	15.64	15.6438	15.64	15.6438	1850
7/20/2016	11:45 AM	15.675	15.675	15.6499	15.65	18659
7/20/2016	11:46 AM	15.66	15.67	15.6599	15.67	16003
7/20/2016	11:47 AM	15.6538	15.66	15.6538	15.66	7229
7/20/2016	11:48 AM	15.6584	15.6584	15.65	15.6584	600
7/20/2016	11:49 AM	15.65	15.66	15.65	15.6516	15406
7/20/2016	11:50 AM	15.65	15.65	15.65	15.65	4800
7/20/2016	11:51 AM	15.6463	15.65	15.645	15.645	2600
7/20/2016	11:52 AM	15.64	15.6437	15.64	15.64	1000
7/20/2016	11:53 AM	15.64	15.6463	15.64	15.64	9870
7/20/2016	11:54 AM	15.639	15.64	15.63	15.6393	4818
7/20/2016	11:55 AM	15.64	15.64	15.631	15.6331	11000
7/20/2016	11:56 AM	15.64	15.64	15.63	15.63	3950
7/20/2016	11:57 AM	15.62	15.63	15.62	15.63	8382
7/20/2016	11:58 AM	15.6316	15.6316	15.62	15.62	10061
7/20/2016	11:59 AM	15.635	15.635	15.6299	15.63	14265
7/20/2016	12:00 PM	15.6367	15.64	15.6367	15.64	7550
7/20/2016	12:01 PM	15.6499	15.65	15.6316	15.6316	4900
7/20/2016	12:02 PM	15.64	15.645	15.64	15.645	10000
7/20/2016	12:03 PM	15.65	15.6582	15.65	15.65	29993
7/20/2016	12:04 PM	15.6516	15.655	15.65	15.655	2900
7/20/2016	12:05 PM	15.64	15.65	15.64	15.65	4880
7/20/2016	12:06 PM	15.65	15.65	15.65	15.65	730
7/20/2016	12:07 PM	15.651	15.659	15.65	15.659	3800
7/20/2016	12:08 PM	15.659	15.66	15.6433	15.65	3809
7/20/2016	12:09 PM	15.65	15.655	15.65	15.65	7200
7/20/2016	12:10 PM	15.65	15.654	15.65	15.654	900
7/20/2016	12:11 PM	15.658	15.658	15.658	15.658	3000
7/20/2016	12:12 PM	15.66	15.6673	15.651	15.651	14628
7/20/2016	12:13 PM	15.65	15.6599	15.65	15.6599	4766
7/20/2016	12:14 PM	15.6362	15.64	15.63	15.64	3490
7/20/2016	12:15 PM	15.639	15.64	15.635	15.64	4532
7/20/2016	12:16 PM	15.6311	15.6311	15.6311	15.6311	100
7/20/2016	12:17 PM	15.639	15.639	15.63	15.63	9226
7/20/2016	12:18 PM	15.6204	15.64	15.6204	15.63	9270
7/20/2016	12:19 PM	15.62	15.6298	15.62	15.6298	13354
7/20/2016	12:20 PM	15.6244	15.63	15.6201	15.6201	975
7/20/2016	12:21 PM	15.622	15.63	15.622	15.63	3000
7/20/2016	12:22 PM	15.63	15.63	15.6226	15.63	2839
7/20/2016	12:23 PM	15.6455	15.6455	15.6375	15.64	12700
7/20/2016	12:24 PM	15.6499	15.6499	15.6466	15.6496	6800
7/20/2016	12:25 PM	15.6493	15.65	15.64	15.65	3850
7/20/2016	12:26 PM	15.6561	15.6561	15.65	15.65	2070
7/20/2016	12:27 PM	15.65	15.66	15.65	15.65	12966
7/20/2016	12:28 PM	15.659	15.66	15.6501	15.6501	8790
7/20/2016	12:29 PM	15.65	15.6552	15.65	15.6552	7550
7/20/2016	12:30 PM	15.6449	15.66	15.6449	15.65	19388
7/20/2016	12:31 PM	15.643	15.65	15.643	15.65	4200
7/20/2016	12:32 PM	15.66	15.66	15.65	15.65	3200
7/20/2016	12:33 PM	15.65	15.66	15.65	15.6586	5925
7/20/2016	12:34 PM	15.6589	15.66	15.65	15.65	1800
7/20/2016	12:35 PM	15.6501	15.66	15.6501	15.66	800
7/20/2016	12:36 PM	15.6563	15.6563	15.6513	15.6513	1930
7/20/2016	12:37 PM	15.66	15.6662	15.66	15.66	3800
7/20/2016	12:38 PM	15.6575	15.6575	15.656	15.656	600
7/20/2016	12:39 PM	15.6546	15.6546	15.6501	15.6501	2700
7/20/2016	12:40 PM	15.66	15.66	15.659	15.659	200
7/20/2016	12:41 PM	15.65	15.6585	15.65	15.651	2250
7/20/2016	12:42 PM	15.6469	15.659	15.6469	15.6566	5310
7/20/2016	12:43 PM	15.6501	15.6501	15.649	15.65	18269
7/20/2016	12:44 PM	15.656	15.656	15.65	15.65	2900
7/20/2016	12:45 PM	15.66	15.66	15.651	15.651	2200
7/20/2016	12:46 PM	15.6549	15.659	15.6549	15.6551	800
7/20/2016	12:47 PM	15.6477	15.65	15.64	15.65	1526
7/20/2016	12:48 PM	15.64	15.64	15.64	15.64	500
7/20/2016	12:49 PM	15.65	15.65	15.6465	15.65	7332
7/20/2016	12:50 PM	15.6465	15.6465	15.6464	15.6464	500
7/20/2016	12:51 PM	15.65	15.6564	15.65	15.65	9200
7/20/2016	12:52 PM	15.64	15.65	15.64	15.645	9000
7/20/2016	12:53 PM	15.64	15.64	15.6315	15.6315	750
7/20/2016	12:54 PM	15.64	15.64	15.6397	15.64	3467
7/20/2016	12:55 PM	15.65	15.65	15.642	15.642	2500
7/20/2016	12:56 PM	15.65	15.65	15.646	15.646	600
7/20/2016	12:57 PM	15.656	15.659	15.65	15.65	3691
7/20/2016	12:58 PM	15.651	15.66	15.651	15.6599	400
7/20/2016	12:59 PM	15.65	15.651	15.65	15.651	861
7/20/2016	1:01 PM	15.65	15.66	15.65	15.655	1198
7/20/2016	1:02 PM	15.6599	15.66	15.6599	15.66	1700
7/20/2016	1:03 PM	15.66	15.66	15.65	15.65	700
7/20/2016	1:04 PM	15.65	15.656	15.645	15.656	8023
7/20/2016	1:05 PM	15.65	15.65	15.65	15.65	2200
7/20/2016	1:06 PM	15.6463	15.65	15.6463	15.65	4600
7/20/2016	1:08 PM	15.64	15.64	15.64	15.64	5000
7/20/2016	1:09 PM	15.63	15.64	15.63	15.64	2970
7/20/2016	1:10 PM	15.6495	15.65	15.6399	15.64	15585
7/20/2016	1:11 PM	15.645	15.646	15.645	15.646	660
7/20/2016	1:12 PM	15.64	15.65	15.64	15.6475	3200
7/20/2016	1:13 PM	15.64	15.64	15.635	15.64	5468
7/20/2016	1:14 PM	15.64	15.64	15.64	15.64	400
7/20/2016	1:15 PM	15.64	15.64	15.64	15.64	2150
7/20/2016	1:16 PM	15.64	15.64	15.6366	15.6366	2150
7/20/2016	1:17 PM	15.64	15.6463	15.64	15.6463	7701
7/20/2016	1:18 PM	15.63	15.63	15.63	15.63	500
7/20/2016	1:19 PM	15.64	15.64	15.64	15.64	800
7/20/2016	1:21 PM	15.6355	15.64	15.6355	15.64	2000
7/20/2016	1:22 PM	15.64	15.64	15.64	15.64	6393
7/20/2016	1:23 PM	15.6299	15.639	15.62	15.6301	43524
7/20/2016	1:24 PM	15.62	15.63	15.62	15.629	6200
7/20/2016	1:25 PM	15.62	15.6299	15.62	15.6299	35506
7/20/2016	1:26 PM	15.6101	15.62	15.61	15.62	29778
7/20/2016	1:27 PM	15.605	15.6126	15.6	15.6126	128522
7/20/2016	1:28 PM	15.6099	15.61	15.6	15.605	101858
7/20/2016	1:29 PM	15.6	15.61	15.6	15.605	6300
7/20/2016	1:30 PM	15.6	15.6	15.6	15.6	34918
7/20/2016	1:31 PM	15.6	15.6	15.59	15.5999	9300
7/20/2016	1:32 PM	15.59	15.5999	15.59	15.5925	4970
7/20/2016	1:33 PM	15.59	15.59	15.59	15.59	200
7/20/2016	1:34 PM	15.58	15.59	15.58	15.59	25810
7/20/2016	1:35 PM	15.581	15.5899	15.58	15.58	6400
7/20/2016	1:36 PM	15.5899	15.5899	15.58	15.5833	500
7/20/2016	1:37 PM	15.585	15.59	15.58	15.5849	18585
7/20/2016	1:38 PM	15.6	15.6	15.5842	15.5842	117532
7/20/2016	1:39 PM	15.61	15.61	15.5999	15.6	6647
7/20/2016	1:40 PM	15.6067	15.6067	15.6007	15.6063	5400
7/20/2016	1:41 PM	15.6	15.6	15.596	15.6	4210
7/20/2016	1:42 PM	15.5954	15.5954	15.5954	15.5954	1000
7/20/2016	1:43 PM	15.609	15.609	15.5933	15.5933	5859
7/20/2016	1:44 PM	15.5999	15.6	15.5999	15.6	1388
7/20/2016	1:45 PM	15.599	15.599	15.5985	15.5985	326
7/20/2016	1:46 PM	15.59	15.59	15.59	15.59	100
7/20/2016	1:47 PM	15.6	15.6	15.595	15.599	6041
7/20/2016	1:48 PM	15.6	15.609	15.59	15.609	1351
7/20/2016	1:49 PM	15.5967	15.6001	15.5967	15.6	3800
7/20/2016	1:50 PM	15.5934	15.594	15.5934	15.594	4429
7/20/2016	1:52 PM	15.6	15.6	15.597	15.597	6650
7/20/2016	1:54 PM	15.59	15.6	15.59	15.5973	2400
7/20/2016	1:55 PM	15.5926	15.595	15.59	15.595	500
7/20/2016	1:56 PM	15.6	15.6	15.5973	15.5973	800
7/20/2016	1:57 PM	15.59	15.59	15.59	15.59	100
7/20/2016	1:58 PM	15.5988	15.5999	15.5971	15.5971	9300
7/20/2016	1:59 PM	15.5951	15.6	15.5946	15.6	1454
7/20/2016	2:00 PM	15.5967	15.6	15.5967	15.6	2500
7/20/2016	2:01 PM	15.6	15.6	15.5949	15.5949	580
7/20/2016	2:02 PM	15.5808	15.595	15.58	15.59	8036
7/20/2016	2:03 PM	15.576	15.59	15.576	15.5801	17860
7/20/2016	2:04 PM	15.57	15.571	15.57	15.571	5100
7/20/2016	2:05 PM	15.5833	15.5833	15.575	15.575	30097
7/20/2016	2:06 PM	15.58	15.5885	15.58	15.58	10350
7/20/2016	2:07 PM	15.575	15.58	15.5727	15.5763	1010
7/20/2016	2:08 PM	15.5614	15.58	15.5614	15.58	14774
7/20/2016	2:09 PM	15.5626	15.5699	15.5626	15.5699	7824
7/20/2016	2:10 PM	15.56	15.57	15.56	15.57	21468
7/20/2016	2:11 PM	15.55	15.5554	15.55	15.5501	6900
7/20/2016	2:12 PM	15.555	15.555	15.555	15.555	200
7/20/2016	2:13 PM	15.5699	15.57	15.5595	15.5595	24083
7/20/2016	2:14 PM	15.57	15.575	15.5663	15.5663	1900
7/20/2016	2:15 PM	15.57	15.579	15.57	15.575	2550
7/20/2016	2:16 PM	15.578	15.5799	15.575	15.575	5875
7/20/2016	2:17 PM	15.5663	15.579	15.5663	15.579	7588
7/20/2016	2:18 PM	15.57	15.57	15.56	15.5699	842
7/20/2016	2:19 PM	15.5686	15.5686	15.5686	15.5686	400
7/20/2016	2:20 PM	15.58	15.58	15.57	15.57	2700
7/20/2016	2:21 PM	15.58	15.59	15.58	15.585	2500
7/20/2016	2:22 PM	15.5899	15.59	15.5846	15.5846	4800
7/20/2016	2:23 PM	15.59	15.595	15.59	15.59	7846
7/20/2016	2:24 PM	15.58	15.585	15.58	15.58	8133
7/20/2016	2:25 PM	15.5998	15.5998	15.5998	15.5998	5000
7/20/2016	2:26 PM	15.6	15.6	15.59	15.599	6475
7/20/2016	2:27 PM	15.61	15.61	15.6	15.6	11318
7/20/2016	2:28 PM	15.61	15.61	15.6	15.609	2680
7/20/2016	2:29 PM	15.6099	15.61	15.605	15.605	8750
7/20/2016	2:30 PM	15.6099	15.61	15.6	15.61	4042
7/20/2016	2:31 PM	15.6085	15.61	15.6056	15.61	10320
7/20/2016	2:32 PM	15.61	15.61	15.6001	15.6001	1720
7/20/2016	2:33 PM	15.6089	15.61	15.6089	15.6099	7200
7/20/2016	2:34 PM	15.6175	15.62	15.6099	15.6099	27877
7/20/2016	2:35 PM	15.62	15.625	15.61	15.61	14827
7/20/2016	2:36 PM	15.62	15.625	15.62	15.62	1300
7/20/2016	2:37 PM	15.62	15.6225	15.62	15.62	6418
7/20/2016	2:38 PM	15.615	15.6199	15.6122	15.6122	2550
7/20/2016	2:39 PM	15.6199	15.6199	15.61	15.61	7100
7/20/2016	2:40 PM	15.61	15.61	15.61	15.61	100
7/20/2016	2:41 PM	15.62	15.62	15.613	15.6165	700
7/20/2016	2:42 PM	15.62	15.62	15.612	15.6185	3300
7/20/2016	2:43 PM	15.619	15.619	15.619	15.619	350
7/20/2016	2:44 PM	15.61	15.62	15.61	15.62	13582
7/20/2016	2:45 PM	15.605	15.605	15.605	15.605	400
7/20/2016	2:46 PM	15.61	15.61	15.61	15.61	100
7/20/2016	2:47 PM	15.6014	15.6014	15.6	15.6	1000
7/20/2016	2:48 PM	15.6066	15.61	15.6021	15.61	6800
7/20/2016	2:49 PM	15.61	15.61	15.607	15.6089	818
7/20/2016	2:50 PM	15.625	15.625	15.62	15.62	1244
7/20/2016	2:51 PM	15.6163	15.62	15.6163	15.62	1918
7/20/2016	2:52 PM	15.616	15.616	15.616	15.616	100
7/20/2016	2:53 PM	15.6299	15.6299	15.62	15.62	3318
7/20/2016	2:54 PM	15.62	15.629	15.62	15.62	5898
7/20/2016	2:55 PM	15.615	15.615	15.615	15.615	250
7/20/2016	2:56 PM	15.61	15.61	15.61	15.61	2000
7/20/2016	2:57 PM	15.61	15.61	15.61	15.61	200
7/20/2016	2:58 PM	15.61	15.62	15.61	15.62	41773
7/20/2016	2:59 PM	15.62	15.62	15.61	15.61	6948
7/20/2016	3:00 PM	15.64	15.64	15.63	15.63	36472
7/20/2016	3:01 PM	15.6399	15.6399	15.6399	15.6399	100
7/20/2016	3:02 PM	15.6373	15.645	15.6373	15.64	9702
7/20/2016	3:03 PM	15.65	15.65	15.64	15.64	8860
7/20/2016	3:04 PM	15.641	15.66	15.641	15.65	2120
7/20/2016	3:05 PM	15.6564	15.6564	15.65	15.65	7638
7/20/2016	3:06 PM	15.66	15.6684	15.66	15.66	6813
7/20/2016	3:07 PM	15.66	15.66	15.6519	15.66	2300
7/20/2016	3:08 PM	15.657	15.657	15.657	15.657	150
7/20/2016	3:09 PM	15.645	15.6567	15.645	15.6567	6648
7/20/2016	3:10 PM	15.6463	15.6463	15.6463	15.6463	4000
7/20/2016	3:11 PM	15.65	15.655	15.65	15.65	22376
7/20/2016	3:12 PM	15.65	15.65	15.6451	15.6451	4401
7/20/2016	3:13 PM	15.65	15.6599	15.641	15.6599	3514
7/20/2016	3:14 PM	15.6563	15.6564	15.6501	15.6515	2190
7/20/2016	3:15 PM	15.6499	15.65	15.64	15.65	8738
7/20/2016	3:16 PM	15.65	15.65	15.65	15.65	609
7/20/2016	3:17 PM	15.6599	15.6599	15.65	15.6525	4700
7/20/2016	3:18 PM	15.6562	15.66	15.653	15.655	8050
7/20/2016	3:19 PM	15.65	15.66	15.65	15.6566	8950
7/20/2016	3:20 PM	15.65	15.65	15.65	15.65	12438
7/20/2016	3:21 PM	15.64	15.6499	15.631	15.6499	16798
7/20/2016	3:22 PM	15.639	15.639	15.6305	15.6305	6257
7/20/2016	3:23 PM	15.65	15.655	15.63	15.63	3676
7/20/2016	3:24 PM	15.65	15.66	15.65	15.6599	3235
7/20/2016	3:25 PM	15.6551	15.66	15.65	15.66	5318
7/20/2016	3:26 PM	15.6599	15.6599	15.65	15.655	1050
7/20/2016	3:27 PM	15.6575	15.66	15.6549	15.66	4550
7/20/2016	3:28 PM	15.66	15.66	15.65	15.65	3100
7/20/2016	3:29 PM	15.65	15.66	15.65	15.659	4944
7/20/2016	3:30 PM	15.65	15.66	15.6427	15.65	11610
7/20/2016	3:31 PM	15.6462	15.6462	15.6404	15.6404	9000
7/20/2016	3:32 PM	15.6474	15.6474	15.6474	15.6474	750
7/20/2016	3:33 PM	15.6307	15.64	15.6307	15.64	6375
7/20/2016	3:34 PM	15.63	15.6364	15.63	15.6364	5800
7/20/2016	3:35 PM	15.63	15.6382	15.63	15.635	10490
7/20/2016	3:36 PM	15.61	15.621	15.61	15.62	18171
7/20/2016	3:37 PM	15.62	15.6201	15.61	15.61	185766
7/20/2016	3:38 PM	15.616	15.6201	15.61	15.62	12496
7/20/2016	3:39 PM	15.6	15.61	15.6	15.61	5460
7/20/2016	3:40 PM	15.6	15.6	15.6	15.6	7000
7/20/2016	3:41 PM	15.59	15.6	15.59	15.6	19900
7/20/2016	3:42 PM	15.6	15.6	15.595	15.6	9365
7/20/2016	3:43 PM	15.6	15.6	15.59	15.59	9798
7/20/2016	3:44 PM	15.6	15.61	15.6	15.6	12114
7/20/2016	3:45 PM	15.59	15.6062	15.59	15.6062	10497
7/20/2016	3:46 PM	15.5914	15.5951	15.585	15.59	24006
7/20/2016	3:47 PM	15.58	15.593	15.58	15.59	7121
7/20/2016	3:48 PM	15.59	15.595	15.58	15.58	37438
7/20/2016	3:49 PM	15.58	15.59	15.58	15.59	10422
7/20/2016	3:50 PM	15.5901	15.5901	15.58	15.58	10596
7/20/2016	3:51 PM	15.591	15.6	15.59	15.59	27924
7/20/2016	3:52 PM	15.5962	15.5963	15.59	15.595	32168
7/20/2016	3:53 PM	15.58	15.6	15.58	15.595	39256
7/20/2016	3:54 PM	15.586	15.59	15.58	15.59	28845
7/20/2016	3:55 PM	15.59	15.59	15.581	15.582	20927
7/20/2016	3:56 PM	15.59	15.6	15.58	15.59	51827
7/20/2016	3:57 PM	15.595	15.6	15.59	15.595	29181
7/20/2016	3:58 PM	15.61	15.61	15.6	15.6	39105
7/20/2016	3:59 PM	15.62	15.62	15.6001	15.61	19392
7/20/2016	4:00 PM	15.65	15.65	15.62	15.62	112299
7/21/2016	9:31 AM	15.61	15.625	15.59	15.61	32858
7/21/2016	9:32 AM	15.5984	15.609	15.59	15.59	27405
7/21/2016	9:33 AM	15.63	15.633	15.5999	15.6	25200
7/21/2016	9:34 AM	15.64	15.657	15.63	15.64	36261
7/21/2016	9:35 AM	15.63	15.64	15.6263	15.6263	28413
7/21/2016	9:36 AM	15.6	15.62	15.6	15.62	30312
7/21/2016	9:37 AM	15.61	15.61	15.595	15.6	12316
7/21/2016	9:38 AM	15.6	15.62	15.6	15.6063	5350
7/21/2016	9:39 AM	15.615	15.62	15.61	15.61	9905
7/21/2016	9:40 AM	15.59	15.6097	15.58	15.6097	27445
7/21/2016	9:41 AM	15.58	15.6	15.5737	15.6	12151
7/21/2016	9:42 AM	15.56	15.58	15.55	15.58	24885
7/21/2016	9:43 AM	15.55	15.56	15.54	15.55	11850
7/21/2016	9:44 AM	15.5375	15.565	15.53	15.56	36457
7/21/2016	9:45 AM	15.5393	15.541	15.5301	15.5301	9644
7/21/2016	9:46 AM	15.53	15.5399	15.52	15.5399	31225
7/21/2016	9:47 AM	15.52	15.5301	15.52	15.5301	19002
7/21/2016	9:48 AM	15.5262	15.53	15.52	15.5299	22492
7/21/2016	9:49 AM	15.54	15.54	15.5213	15.5213	34801
7/21/2016	9:50 AM	15.54	15.54	15.53	15.535	7080
7/21/2016	9:51 AM	15.5399	15.549	15.53	15.54	25754
7/21/2016	9:52 AM	15.58	15.58	15.5363	15.5363	21893
7/21/2016	9:53 AM	15.5754	15.59	15.5754	15.59	11175
7/21/2016	9:54 AM	15.56	15.5793	15.5525	15.579	20343
7/21/2016	9:55 AM	15.57	15.58	15.564	15.57	15880
7/21/2016	9:56 AM	15.57	15.57	15.57	15.57	16120
7/21/2016	9:57 AM	15.605	15.605	15.58	15.58	42644
7/21/2016	9:58 AM	15.62	15.62	15.599	15.6	29496
7/21/2016	9:59 AM	15.63	15.63	15.62	15.62	6300
7/21/2016	10:00 AM	15.6216	15.6473	15.6216	15.6399	8515
7/21/2016	10:01 AM	15.61	15.63	15.61	15.63	38919
7/21/2016	10:02 AM	15.605	15.626	15.605	15.61	11932
7/21/2016	10:03 AM	15.61	15.61	15.5976	15.61	16530
7/21/2016	10:04 AM	15.602	15.61	15.6	15.61	10721
7/21/2016	10:05 AM	15.582	15.6001	15.58	15.6001	61763
7/21/2016	10:06 AM	15.59	15.5927	15.58	15.5801	9888
7/21/2016	10:07 AM	15.61	15.61	15.5855	15.599	14589
7/21/2016	10:08 AM	15.63	15.635	15.61	15.61	43715
7/21/2016	10:09 AM	15.63	15.6384	15.611	15.62	16800
7/21/2016	10:10 AM	15.625	15.6399	15.625	15.63	15030
7/21/2016	10:11 AM	15.59	15.6299	15.59	15.6299	36002
7/21/2016	10:12 AM	15.59	15.59	15.5814	15.5867	10376
7/21/2016	10:13 AM	15.579	15.5854	15.571	15.58	12832
7/21/2016	10:14 AM	15.5599	15.5699	15.54	15.5699	28777
7/21/2016	10:15 AM	15.5656	15.5656	15.55	15.55	5800
7/21/2016	10:16 AM	15.56	15.56	15.56	15.56	200
7/21/2016	10:17 AM	15.555	15.56	15.5501	15.56	2720
7/21/2016	10:18 AM	15.569	15.569	15.55	15.55	5800
7/21/2016	10:19 AM	15.55	15.565	15.55	15.5601	18838
7/21/2016	10:20 AM	15.58	15.58	15.55	15.55	4421
7/21/2016	10:21 AM	15.57	15.5841	15.57	15.58	5000
7/21/2016	10:22 AM	15.57	15.57	15.56	15.5662	6200
7/21/2016	10:23 AM	15.57	15.57	15.5662	15.5662	5200
7/21/2016	10:24 AM	15.6	15.6	15.57	15.57	12200
7/21/2016	10:25 AM	15.63	15.63	15.59	15.6	6540
7/21/2016	10:26 AM	15.6301	15.64	15.62	15.62	9700
7/21/2016	10:27 AM	15.63	15.6457	15.63	15.6457	27900
7/21/2016	10:28 AM	15.65	15.65	15.64	15.649	22183
7/21/2016	10:29 AM	15.6464	15.6533	15.64	15.65	9800
7/21/2016	10:30 AM	15.63	15.64	15.63	15.64	17855
7/21/2016	10:31 AM	15.6063	15.63	15.6046	15.63	7225
7/21/2016	10:32 AM	15.61	15.61	15.6	15.61	37214
7/21/2016	10:33 AM	15.63	15.6363	15.61	15.61	9200
7/21/2016	10:34 AM	15.624	15.6499	15.624	15.6399	3950
7/21/2016	10:35 AM	15.6363	15.6363	15.62	15.6236	6321
7/21/2016	10:36 AM	15.63	15.659	15.63	15.64	13506
7/21/2016	10:37 AM	15.649	15.649	15.62	15.63	7342
7/21/2016	10:38 AM	15.64	15.64	15.64	15.64	800
7/21/2016	10:39 AM	15.65	15.66	15.64	15.65	9893
7/21/2016	10:40 AM	15.64	15.65	15.63	15.65	7134
7/21/2016	10:41 AM	15.63	15.64	15.63	15.64	2100
7/21/2016	10:42 AM	15.6311	15.6311	15.6217	15.625	3540
7/21/2016	10:43 AM	15.63	15.63	15.63	15.63	2659
7/21/2016	10:44 AM	15.645	15.659	15.64	15.65	12000
7/21/2016	10:45 AM	15.62	15.649	15.62	15.646	5220
7/21/2016	10:46 AM	15.65	15.67	15.63	15.63	24649
7/21/2016	10:47 AM	15.64	15.65	15.64	15.65	7415
7/21/2016	10:48 AM	15.62	15.6465	15.62	15.64	4947
7/21/2016	10:49 AM	15.62	15.6244	15.6137	15.6244	7000
7/21/2016	10:50 AM	15.611	15.6215	15.61	15.6215	15075
7/21/2016	10:51 AM	15.59	15.61	15.59	15.61	81682
7/21/2016	10:52 AM	15.609	15.609	15.6	15.6	5300
7/21/2016	10:53 AM	15.6	15.6	15.584	15.6	14968
7/21/2016	10:54 AM	15.59	15.596	15.59	15.59	21605
7/21/2016	10:55 AM	15.5962	15.5962	15.5962	15.5962	3000
7/21/2016	10:56 AM	15.6088	15.6088	15.6	15.6	1525
7/21/2016	10:57 AM	15.61	15.61	15.608	15.608	4798
7/21/2016	10:58 AM	15.6063	15.61	15.604	15.61	1700
7/21/2016	10:59 AM	15.6046	15.609	15.6	15.6	3900
7/21/2016	11:00 AM	15.61	15.61	15.604	15.604	10000
7/21/2016	11:01 AM	15.61	15.61	15.6	15.6	3441
7/21/2016	11:02 AM	15.615	15.62	15.61	15.61	2700
7/21/2016	11:03 AM	15.62	15.63	15.62	15.62	1500
7/21/2016	11:04 AM	15.6149	15.62	15.61	15.62	4215
7/21/2016	11:05 AM	15.63	15.63	15.62	15.62	1500
7/21/2016	11:06 AM	15.62	15.63	15.611	15.63	6571
7/21/2016	11:07 AM	15.61	15.61	15.61	15.61	600
7/21/2016	11:08 AM	15.63	15.639	15.62	15.62	10640
7/21/2016	11:09 AM	15.6265	15.63	15.625	15.63	2900
7/21/2016	11:10 AM	15.623	15.629	15.62	15.624	2100
7/21/2016	11:11 AM	15.62	15.62	15.62	15.62	900
7/21/2016	11:12 AM	15.62	15.62	15.62	15.62	2201
7/21/2016	11:13 AM	15.6101	15.611	15.6101	15.611	5138
7/21/2016	11:14 AM	15.61	15.61	15.6039	15.61	2150
7/21/2016	11:15 AM	15.61	15.61	15.61	15.61	622
7/21/2016	11:17 AM	15.61	15.61	15.61	15.61	1100
7/21/2016	11:19 AM	15.6	15.605	15.6	15.6	5530
7/21/2016	11:20 AM	15.59	15.6	15.59	15.598	1400
7/21/2016	11:21 AM	15.59	15.59	15.59	15.59	1600
7/21/2016	11:22 AM	15.5764	15.5864	15.571	15.5864	3600
7/21/2016	11:23 AM	15.5768	15.5768	15.576	15.576	900
7/21/2016	11:24 AM	15.5753	15.5753	15.57	15.57	3669
7/21/2016	11:26 AM	15.58	15.58	15.58	15.58	200
7/21/2016	11:27 AM	15.5982	15.5982	15.5758	15.5758	6800
7/21/2016	11:28 AM	15.582	15.59	15.582	15.59	700
7/21/2016	11:29 AM	15.59	15.59	15.59	15.59	1000
7/21/2016	11:30 AM	15.6	15.6	15.591	15.591	2300
7/21/2016	11:31 AM	15.6291	15.63	15.6	15.6	10373
7/21/2016	11:32 AM	15.6325	15.6399	15.63	15.63	14942
7/21/2016	11:33 AM	15.64	15.64	15.635	15.635	3100
7/21/2016	11:34 AM	15.6399	15.6399	15.63	15.63	6300
7/21/2016	11:35 AM	15.64	15.64	15.6312	15.64	13300
7/21/2016	11:36 AM	15.64	15.64	15.635	15.635	12495
7/21/2016	11:37 AM	15.66	15.66	15.644	15.644	3450
7/21/2016	11:38 AM	15.66	15.66	15.65	15.65	9697
7/21/2016	11:39 AM	15.66	15.66	15.6501	15.66	4600
7/21/2016	11:40 AM	15.67	15.67	15.6502	15.66	19600
7/21/2016	11:41 AM	15.68	15.68	15.6655	15.6699	21414
7/21/2016	11:42 AM	15.69	15.69	15.68	15.68	34143
7/21/2016	11:43 AM	15.6899	15.7	15.68	15.7	91188
7/21/2016	11:44 AM	15.7	15.7	15.689	15.69	11486
7/21/2016	11:45 AM	15.699	15.7	15.69	15.6921	16730
7/21/2016	11:46 AM	15.706	15.71	15.7	15.7	30773
7/21/2016	11:47 AM	15.71	15.71	15.6949	15.7	23286
7/21/2016	11:48 AM	15.725	15.73	15.71	15.71	22444
7/21/2016	11:49 AM	15.7199	15.72	15.716	15.72	7883
7/21/2016	11:50 AM	15.72	15.729	15.717	15.72	8522
7/21/2016	11:51 AM	15.75	15.75	15.71	15.71	18365
7/21/2016	11:52 AM	15.7489	15.7595	15.7489	15.75	11686
7/21/2016	11:53 AM	15.744	15.75	15.744	15.744	3131
7/21/2016	11:54 AM	15.7401	15.7499	15.74	15.7463	29980
7/21/2016	11:55 AM	15.74	15.75	15.74	15.748	12620
7/21/2016	11:56 AM	15.745	15.75	15.741	15.7415	31458
7/21/2016	11:57 AM	15.735	15.745	15.73	15.745	33400
7/21/2016	11:58 AM	15.71	15.74	15.71	15.73	30800
7/21/2016	11:59 AM	15.715	15.715	15.71	15.715	9000
7/21/2016	12:00 PM	15.71	15.718	15.71	15.718	1100
7/21/2016	12:01 PM	15.7	15.7063	15.7	15.7063	2830
7/21/2016	12:02 PM	15.701	15.7063	15.701	15.7063	2100
7/21/2016	12:03 PM	15.71	15.71	15.71	15.71	20527
7/21/2016	12:04 PM	15.7	15.705	15.7	15.705	4301
7/21/2016	12:05 PM	15.704	15.705	15.7	15.7	7141
7/21/2016	12:06 PM	15.6975	15.7	15.6975	15.7	3800
7/21/2016	12:07 PM	15.69	15.696	15.69	15.6933	3700
7/21/2016	12:08 PM	15.6926	15.699	15.6912	15.699	903
7/21/2016	12:09 PM	15.6973	15.6973	15.697	15.697	11377
7/21/2016	12:10 PM	15.7	15.7	15.7	15.7	100
7/21/2016	12:11 PM	15.71	15.71	15.6933	15.7	40179
7/21/2016	12:12 PM	15.7	15.71	15.7	15.71	10666
7/21/2016	12:15 PM	15.7	15.709	15.7	15.7	18445
7/21/2016	12:16 PM	15.6951	15.6951	15.6951	15.6951	100
7/21/2016	12:17 PM	15.7	15.7	15.6993	15.7	2900
7/21/2016	12:18 PM	15.7199	15.7199	15.705	15.71	6645
7/21/2016	12:19 PM	15.71	15.719	15.71	15.71	2486
7/21/2016	12:20 PM	15.706	15.706	15.706	15.706	200
7/21/2016	12:21 PM	15.72	15.72	15.71	15.71	1800
7/21/2016	12:22 PM	15.739	15.74	15.721	15.721	24741
7/21/2016	12:24 PM	15.735	15.74	15.73	15.73	1418
7/21/2016	12:25 PM	15.75	15.75	15.75	15.75	10000
7/21/2016	12:26 PM	15.7435	15.75	15.7435	15.747	29279
7/21/2016	12:27 PM	15.74	15.745	15.74	15.74	8219
7/21/2016	12:28 PM	15.73	15.7399	15.73	15.731	7599
7/21/2016	12:29 PM	15.72	15.7299	15.72	15.7299	11439
7/21/2016	12:30 PM	15.7108	15.72	15.71	15.72	26290
7/21/2016	12:31 PM	15.715	15.72	15.711	15.712	15300
7/21/2016	12:32 PM	15.7299	15.7299	15.72	15.72	5800
7/21/2016	12:33 PM	15.72	15.7299	15.72	15.72	2074
7/21/2016	12:34 PM	15.7202	15.725	15.71	15.72	25753
7/21/2016	12:35 PM	15.727	15.73	15.72	15.725	2102
7/21/2016	12:36 PM	15.72	15.725	15.72	15.725	2500
7/21/2016	12:37 PM	15.72	15.73	15.72	15.73	4334
7/21/2016	12:38 PM	15.729	15.7299	15.7244	15.7299	2900
7/21/2016	12:39 PM	15.715	15.72	15.715	15.72	6600
7/21/2016	12:40 PM	15.71	15.71	15.71	15.71	9866
7/21/2016	12:41 PM	15.72	15.725	15.72	15.72	5864
7/21/2016	12:42 PM	15.73	15.73	15.72	15.72	5435
7/21/2016	12:43 PM	15.72	15.73	15.72	15.73	500
7/21/2016	12:44 PM	15.7337	15.7337	15.723	15.73	6900
7/21/2016	12:45 PM	15.735	15.735	15.735	15.735	700
7/21/2016	12:46 PM	15.73	15.73	15.7287	15.73	2000
7/21/2016	12:47 PM	15.723	15.7397	15.723	15.7397	9500
7/21/2016	12:49 PM	15.735	15.735	15.73	15.73	1006
7/21/2016	12:50 PM	15.73	15.739	15.73	15.739	5000
7/21/2016	12:51 PM	15.74	15.74	15.73	15.73	2800
7/21/2016	12:52 PM	15.7599	15.7599	15.7437	15.745	17738
7/21/2016	12:53 PM	15.765	15.765	15.7573	15.7573	7766
7/21/2016	12:54 PM	15.747	15.765	15.747	15.765	14001
7/21/2016	12:55 PM	15.74	15.749	15.74	15.749	3100
7/21/2016	12:56 PM	15.735	15.74	15.735	15.735	3150
7/21/2016	12:57 PM	15.73	15.735	15.73	15.735	1200
7/21/2016	12:58 PM	15.74	15.74	15.7393	15.74	1876
7/21/2016	12:59 PM	15.75	15.75	15.744	15.744	600
7/21/2016	1:00 PM	15.74	15.74	15.74	15.74	700
7/21/2016	1:01 PM	15.74	15.75	15.74	15.75	1662
7/21/2016	1:02 PM	15.7301	15.7301	15.73	15.73	3500
7/21/2016	1:03 PM	15.737	15.74	15.737	15.7399	4899
7/21/2016	1:04 PM	15.7461	15.7461	15.74	15.74	1715
7/21/2016	1:05 PM	15.76	15.76	15.75	15.75	9190
7/21/2016	1:06 PM	15.7563	15.76	15.75	15.758	12300
7/21/2016	1:07 PM	15.76	15.76	15.755	15.755	4044
7/21/2016	1:08 PM	15.755	15.76	15.755	15.76	3500
7/21/2016	1:09 PM	15.744	15.755	15.744	15.755	15100
7/21/2016	1:10 PM	15.7432	15.745	15.74	15.74	2200
7/21/2016	1:11 PM	15.75	15.75	15.7485	15.7485	2460
7/21/2016	1:12 PM	15.73	15.7449	15.73	15.7449	7267
7/21/2016	1:13 PM	15.73	15.7348	15.7217	15.7217	2500
7/21/2016	1:14 PM	15.7131	15.7233	15.71	15.72	67144
7/21/2016	1:15 PM	15.71	15.71	15.7	15.71	10266
7/21/2016	1:16 PM	15.71	15.71	15.7001	15.7001	4056
7/21/2016	1:18 PM	15.712	15.72	15.712	15.72	1100
7/21/2016	1:19 PM	15.71	15.715	15.71	15.715	600
7/21/2016	1:21 PM	15.71	15.7199	15.71	15.7199	1000
7/21/2016	1:22 PM	15.712	15.712	15.71	15.71	2400
7/21/2016	1:23 PM	15.71	15.71	15.71	15.71	1201
7/21/2016	1:24 PM	15.71	15.71	15.71	15.71	500
7/21/2016	1:25 PM	15.7088	15.71	15.7	15.71	11892
7/21/2016	1:26 PM	15.7063	15.71	15.7063	15.71	500
7/21/2016	1:27 PM	15.71	15.71	15.71	15.71	100
7/21/2016	1:28 PM	15.71	15.71	15.71	15.71	400
7/21/2016	1:29 PM	15.7	15.71	15.7	15.71	2407
7/21/2016	1:30 PM	15.71	15.715	15.7	15.7	13357
7/21/2016	1:31 PM	15.72	15.72	15.7	15.7	4699
7/21/2016	1:32 PM	15.714	15.72	15.714	15.72	600
7/21/2016	1:33 PM	15.719	15.72	15.719	15.72	1960
7/21/2016	1:35 PM	15.714	15.714	15.714	15.714	5000
7/21/2016	1:36 PM	15.71	15.715	15.71	15.715	1500
7/21/2016	1:37 PM	15.71	15.71	15.71	15.71	317
7/21/2016	1:38 PM	15.72	15.72	15.711	15.711	10200
7/21/2016	1:39 PM	15.7246	15.7246	15.72	15.72	2100
7/21/2016	1:42 PM	15.7299	15.73	15.72	15.72	24701
7/21/2016	1:43 PM	15.7399	15.7399	15.73	15.73	5100
7/21/2016	1:44 PM	15.74	15.745	15.74	15.74	5577
7/21/2016	1:45 PM	15.74	15.74	15.74	15.74	200
7/21/2016	1:46 PM	15.74	15.75	15.74	15.75	3025
7/21/2016	1:47 PM	15.738	15.738	15.738	15.738	1000
7/21/2016	1:48 PM	15.746	15.746	15.74	15.74	4100
7/21/2016	1:49 PM	15.74	15.7463	15.74	15.745	4500
7/21/2016	1:50 PM	15.76	15.76	15.75	15.75	4344
7/21/2016	1:51 PM	15.778	15.7799	15.7685	15.7685	13687
7/21/2016	1:52 PM	15.7789	15.78	15.77	15.7762	28050
7/21/2016	1:53 PM	15.78	15.78	15.777	15.777	3800
7/21/2016	1:54 PM	15.77	15.785	15.765	15.776	74941
7/21/2016	1:55 PM	15.7763	15.78	15.76	15.77	4238
7/21/2016	1:56 PM	15.78	15.785	15.7746	15.7746	19137
7/21/2016	1:57 PM	15.77	15.7756	15.77	15.7736	11437
7/21/2016	1:58 PM	15.77	15.77	15.766	15.77	2900
7/21/2016	1:59 PM	15.7601	15.7601	15.7601	15.7601	4000
7/21/2016	2:00 PM	15.76	15.769	15.76	15.7601	11970
7/21/2016	2:01 PM	15.77	15.77	15.755	15.76	6050
7/21/2016	2:02 PM	15.76	15.76	15.76	15.76	1600
7/21/2016	2:03 PM	15.765	15.766	15.76	15.76	4500
7/21/2016	2:04 PM	15.7641	15.765	15.76	15.76	3650
7/21/2016	2:05 PM	15.77	15.77	15.765	15.77	3736
7/21/2016	2:06 PM	15.77	15.77	15.7639	15.765	3418
7/21/2016	2:07 PM	15.77	15.77	15.77	15.77	2318
7/21/2016	2:09 PM	15.76	15.765	15.76	15.765	12399
7/21/2016	2:10 PM	15.785	15.785	15.7601	15.7601	13687
7/21/2016	2:11 PM	15.81	15.81	15.79	15.79	28853
7/21/2016	2:12 PM	15.8	15.8199	15.8	15.812	18682
7/21/2016	2:13 PM	15.805	15.81	15.795	15.8	11348
7/21/2016	2:14 PM	15.79	15.8	15.79	15.8	5518
7/21/2016	2:15 PM	15.795	15.8	15.79	15.79	7236
7/21/2016	2:16 PM	15.8005	15.8005	15.8	15.8	14276
7/21/2016	2:17 PM	15.8101	15.815	15.8067	15.8067	5952
7/21/2016	2:18 PM	15.815	15.815	15.815	15.815	1100
7/21/2016	2:19 PM	15.81	15.816	15.81	15.81	16172
7/21/2016	2:20 PM	15.81	15.815	15.81	15.81	2836
7/21/2016	2:21 PM	15.78	15.8	15.78	15.8	20118
7/21/2016	2:22 PM	15.7831	15.79	15.781	15.781	4800
7/21/2016	2:23 PM	15.79	15.799	15.79	15.79	1416
7/21/2016	2:24 PM	15.781	15.7899	15.78	15.7863	16400
7/21/2016	2:25 PM	15.79	15.79	15.79	15.79	200
7/21/2016	2:26 PM	15.805	15.805	15.79	15.79	9636
7/21/2016	2:27 PM	15.7962	15.8	15.7962	15.8	1160
7/21/2016	2:28 PM	15.78	15.79	15.78	15.79	10918
7/21/2016	2:29 PM	15.78	15.785	15.78	15.78	3272
7/21/2016	2:30 PM	15.7862	15.7862	15.7862	15.7862	800
7/21/2016	2:31 PM	15.8	15.8	15.79	15.79	1018
7/21/2016	2:32 PM	15.78	15.796	15.7751	15.796	15581
7/21/2016	2:33 PM	15.78	15.7888	15.78	15.7849	3000
7/21/2016	2:34 PM	15.771	15.771	15.771	15.771	500
7/21/2016	2:35 PM	15.7813	15.788	15.78	15.78	5510
7/21/2016	2:37 PM	15.79	15.799	15.79	15.79	10818
7/21/2016	2:38 PM	15.7995	15.8	15.7995	15.8	240
7/21/2016	2:39 PM	15.7901	15.7901	15.7901	15.7901	4000
7/21/2016	2:40 PM	15.7963	15.8	15.7963	15.8	15000
7/21/2016	2:41 PM	15.78	15.799	15.77	15.79	21925
7/21/2016	2:42 PM	15.789	15.789	15.78	15.78	15439
7/21/2016	2:43 PM	15.789	15.789	15.78	15.78	6200
7/21/2016	2:44 PM	15.8	15.8	15.79	15.79	33535
7/21/2016	2:45 PM	15.81	15.81	15.8	15.805	3900
7/21/2016	2:46 PM	15.82	15.82	15.8087	15.8087	16638
7/21/2016	2:47 PM	15.8289	15.83	15.8156	15.82	17754
7/21/2016	2:48 PM	15.8207	15.8262	15.82	15.8262	2442
7/21/2016	2:49 PM	15.8399	15.84	15.8207	15.8207	6028
7/21/2016	2:50 PM	15.814	15.835	15.814	15.835	28191
7/21/2016	2:51 PM	15.81	15.819	15.81	15.819	2175
7/21/2016	2:52 PM	15.805	15.81	15.8	15.81	2000
7/21/2016	2:53 PM	15.8001	15.8001	15.8001	15.8001	1000
7/21/2016	2:54 PM	15.8038	15.81	15.8	15.81	12925
7/21/2016	2:55 PM	15.8087	15.815	15.8087	15.81	5621
7/21/2016	2:56 PM	15.8	15.801	15.8	15.8	3000
7/21/2016	2:57 PM	15.81	15.81	15.79	15.795	20346
7/21/2016	2:58 PM	15.81	15.815	15.8	15.81	14131
7/21/2016	2:59 PM	15.809	15.809	15.809	15.809	1400
7/21/2016	3:00 PM	15.811	15.811	15.81	15.81	918
7/21/2016	3:01 PM	15.83	15.83	15.83	15.83	4635
7/21/2016	3:02 PM	15.83	15.83	15.821	15.83	1600
7/21/2016	3:03 PM	15.82	15.82	15.8146	15.82	4038
7/21/2016	3:04 PM	15.8237	15.8237	15.8237	15.8237	2500
7/21/2016	3:05 PM	15.835	15.835	15.83	15.83	2558
7/21/2016	3:06 PM	15.84	15.845	15.83	15.83	11600
7/21/2016	3:07 PM	15.86	15.86	15.84	15.84	36722
7/21/2016	3:08 PM	15.86	15.8613	15.856	15.86	7202
7/21/2016	3:09 PM	15.861	15.8699	15.861	15.8699	6500
7/21/2016	3:10 PM	15.877	15.877	15.8654	15.8654	9000
7/21/2016	3:11 PM	15.864	15.87	15.864	15.87	5000
7/21/2016	3:12 PM	15.861	15.87	15.86	15.87	7846
7/21/2016	3:13 PM	15.87	15.87	15.866	15.87	4400
7/21/2016	3:14 PM	15.86	15.87	15.86	15.87	10248
7/21/2016	3:15 PM	15.87	15.87	15.86	15.86	838
7/21/2016	3:16 PM	15.84	15.86	15.84	15.86	7600
7/21/2016	3:17 PM	15.85	15.855	15.845	15.8475	12482
7/21/2016	3:18 PM	15.86	15.865	15.85	15.85	4820
7/21/2016	3:19 PM	15.85	15.86	15.85	15.86	8118
7/21/2016	3:20 PM	15.84	15.85	15.84	15.85	1100
7/21/2016	3:21 PM	15.84	15.8401	15.8301	15.839	13055
7/21/2016	3:22 PM	15.8362	15.84	15.8362	15.84	800
7/21/2016	3:23 PM	15.83	15.835	15.8246	15.83	28451
7/21/2016	3:24 PM	15.83	15.835	15.827	15.83	3476
7/21/2016	3:25 PM	15.82	15.82	15.82	15.82	7396
7/21/2016	3:26 PM	15.82	15.82	15.801	15.81	4238
7/21/2016	3:27 PM	15.81	15.8165	15.81	15.8165	10435
7/21/2016	3:28 PM	15.8199	15.8199	15.81	15.815	17300
7/21/2016	3:29 PM	15.81	15.825	15.81	15.82	4838
7/21/2016	3:30 PM	15.8063	15.819	15.8046	15.81	16664
7/21/2016	3:31 PM	15.795	15.805	15.791	15.805	29210
7/21/2016	3:32 PM	15.8	15.8099	15.79	15.799	55591
7/21/2016	3:33 PM	15.805	15.805	15.8	15.8005	7550
7/21/2016	3:34 PM	15.79	15.8	15.79	15.8	33149
7/21/2016	3:35 PM	15.78	15.79	15.78	15.79	19104
7/21/2016	3:36 PM	15.785	15.79	15.77	15.77	7658
7/21/2016	3:37 PM	15.79	15.795	15.78	15.79	14438
7/21/2016	3:38 PM	15.79	15.795	15.79	15.79	24116
7/21/2016	3:39 PM	15.8	15.8	15.783	15.79	12059
7/21/2016	3:40 PM	15.8	15.81	15.8	15.81	900
7/21/2016	3:41 PM	15.7967	15.8	15.79	15.8	16418
7/21/2016	3:42 PM	15.7995	15.8	15.785	15.79	40218
7/21/2016	3:43 PM	15.8	15.805	15.8	15.8	23905
7/21/2016	3:44 PM	15.805	15.81	15.8	15.8	32424
7/21/2016	3:45 PM	15.805	15.805	15.8	15.8	650
7/21/2016	3:46 PM	15.775	15.81	15.77	15.81	31189
7/21/2016	3:47 PM	15.765	15.7775	15.76	15.775	39304
7/21/2016	3:48 PM	15.76	15.77	15.7513	15.77	13108
7/21/2016	3:49 PM	15.775	15.775	15.7542	15.765	14596
7/21/2016	3:50 PM	15.77	15.7785	15.7669	15.775	12212
7/21/2016	3:51 PM	15.77	15.77	15.765	15.77	11069
7/21/2016	3:52 PM	15.765	15.77	15.765	15.77	1126
7/21/2016	3:53 PM	15.77	15.775	15.77	15.775	700
7/21/2016	3:54 PM	15.77	15.77	15.7634	15.77	3651
7/21/2016	3:55 PM	15.765	15.77	15.76	15.76	4300
7/21/2016	3:56 PM	15.751	15.775	15.751	15.761	29792
7/21/2016	3:57 PM	15.76	15.76	15.75	15.755	22700
7/21/2016	3:58 PM	15.75	15.755	15.75	15.755	7484
7/21/2016	3:59 PM	15.745	15.75	15.74	15.75	36658
7/21/2016	4:00 PM	15.74	15.75	15.73	15.745	50850
7/22/2016	9:31 AM	15.72	15.72	15.7	15.7	5233
7/22/2016	9:32 AM	15.744	15.744	15.72	15.72	5500
7/22/2016	9:33 AM	15.769	15.769	15.74	15.74	15700
7/22/2016	9:34 AM	15.8	15.8	15.7721	15.775	49793
7/22/2016	9:35 AM	15.79	15.81	15.79	15.8	35696
7/22/2016	9:36 AM	15.82	15.82	15.77	15.78	90264
7/22/2016	9:37 AM	15.85	15.85	15.82	15.83	34144
7/22/2016	9:38 AM	15.825	15.855	15.82	15.855	41233
7/22/2016	9:39 AM	15.83	15.83	15.821	15.83	4010
7/22/2016	9:40 AM	15.84	15.8437	15.8273	15.83	72909
7/22/2016	9:41 AM	15.83	15.84	15.8261	15.83	35296
7/22/2016	9:42 AM	15.81	15.82	15.8	15.82	39465
7/22/2016	9:43 AM	15.8009	15.805	15.78	15.8	38364
7/22/2016	9:44 AM	15.8164	15.82	15.8	15.81	17360
7/22/2016	9:45 AM	15.8	15.81	15.7973	15.81	12945
7/22/2016	9:46 AM	15.7607	15.79	15.76	15.79	28630
7/22/2016	9:47 AM	15.77	15.779	15.76	15.769	14532
7/22/2016	9:48 AM	15.75	15.78	15.75	15.7764	27730
7/22/2016	9:49 AM	15.755	15.7573	15.74	15.75	38276
7/22/2016	9:50 AM	15.76	15.77	15.75	15.75	42745
7/22/2016	9:51 AM	15.742	15.77	15.742	15.77	10963
7/22/2016	9:52 AM	15.75	15.7607	15.7499	15.75	7987
7/22/2016	9:53 AM	15.7445	15.75	15.74	15.75	11110
7/22/2016	9:54 AM	15.75	15.75	15.7385	15.74	9670
7/22/2016	9:55 AM	15.75	15.75	15.74	15.749	9566
7/22/2016	9:56 AM	15.7833	15.7833	15.75	15.75	13605
7/22/2016	9:57 AM	15.78	15.7999	15.78	15.79	17548
7/22/2016	9:58 AM	15.77	15.775	15.77	15.775	1700
7/22/2016	9:59 AM	15.7493	15.76	15.7493	15.76	12100
7/22/2016	10:00 AM	15.741	15.756	15.74	15.75	4100
7/22/2016	10:01 AM	15.75	15.75	15.74	15.74	5533
7/22/2016	10:02 AM	15.671	15.74	15.671	15.74	20442
7/22/2016	10:03 AM	15.6726	15.6799	15.66	15.6741	38300
7/22/2016	10:04 AM	15.679	15.68	15.67	15.6701	20080
7/22/2016	10:05 AM	15.685	15.69	15.67	15.6799	7250
7/22/2016	10:06 AM	15.66	15.68	15.66	15.68	3480
7/22/2016	10:07 AM	15.66	15.67	15.6546	15.6546	8670
7/22/2016	10:08 AM	15.69	15.69	15.66	15.669	10974
7/22/2016	10:09 AM	15.6708	15.68	15.67	15.68	24232
7/22/2016	10:10 AM	15.6899	15.6899	15.6856	15.6856	1700
7/22/2016	10:11 AM	15.6961	15.7	15.69	15.69	3162
7/22/2016	10:12 AM	15.7	15.7092	15.69	15.7	1700
7/22/2016	10:13 AM	15.69	15.7	15.69	15.7	2600
7/22/2016	10:14 AM	15.69	15.69	15.69	15.69	2937
7/22/2016	10:15 AM	15.7099	15.71	15.7	15.7	20385
7/22/2016	10:16 AM	15.7137	15.7137	15.704	15.705	18139
7/22/2016	10:17 AM	15.69	15.72	15.69	15.717	10700
7/22/2016	10:18 AM	15.7	15.705	15.69	15.69	12021
7/22/2016	10:19 AM	15.7	15.71	15.7	15.7	20141
7/22/2016	10:20 AM	15.7	15.7	15.6901	15.6985	3900
7/22/2016	10:21 AM	15.67	15.69	15.67	15.69	12400
7/22/2016	10:22 AM	15.67	15.67	15.668	15.668	5700
7/22/2016	10:23 AM	15.67	15.67	15.6699	15.67	700
7/22/2016	10:24 AM	15.659	15.668	15.659	15.661	13900
7/22/2016	10:25 AM	15.6433	15.655	15.64	15.655	26000
7/22/2016	10:26 AM	15.64	15.64	15.63	15.64	41900
7/22/2016	10:27 AM	15.635	15.635	15.62	15.63	22221
7/22/2016	10:28 AM	15.6401	15.6401	15.635	15.635	1200
7/22/2016	10:29 AM	15.65	15.65	15.645	15.645	1100
7/22/2016	10:30 AM	15.67	15.67	15.6674	15.6674	600
7/22/2016	10:31 AM	15.66	15.67	15.66	15.67	2679
7/22/2016	10:32 AM	15.67	15.68	15.67	15.675	700
7/22/2016	10:33 AM	15.66	15.6601	15.66	15.6601	3855
7/22/2016	10:34 AM	15.659	15.6611	15.659	15.6611	800
7/22/2016	10:35 AM	15.64	15.66	15.632	15.66	16121
7/22/2016	10:36 AM	15.62	15.64	15.62	15.64	17945
7/22/2016	10:37 AM	15.6241	15.6241	15.6241	15.6241	190
7/22/2016	10:38 AM	15.6261	15.6261	15.6261	15.6261	1000
7/22/2016	10:39 AM	15.6208	15.629	15.62	15.621	4676
7/22/2016	10:40 AM	15.6262	15.63	15.6262	15.6299	2700
7/22/2016	10:41 AM	15.62	15.63	15.62	15.6299	11719
7/22/2016	10:42 AM	15.62	15.62	15.614	15.614	800
7/22/2016	10:43 AM	15.63	15.63	15.62	15.629	9900
7/22/2016	10:44 AM	15.62	15.63	15.62	15.63	2050
7/22/2016	10:45 AM	15.61	15.61	15.61	15.61	3230
7/22/2016	10:46 AM	15.605	15.61	15.6	15.61	20085
7/22/2016	10:47 AM	15.6	15.615	15.6	15.61	6270
7/22/2016	10:48 AM	15.61	15.61	15.6097	15.61	7207
7/22/2016	10:49 AM	15.618	15.618	15.61	15.61	600
7/22/2016	10:50 AM	15.6	15.61	15.6	15.61	12113
7/22/2016	10:51 AM	15.6	15.6	15.59	15.594	12878
7/22/2016	10:52 AM	15.6	15.61	15.6	15.609	7700
7/22/2016	10:53 AM	15.6	15.6	15.59	15.59	4264
7/22/2016	10:54 AM	15.6096	15.61	15.6096	15.6099	18534
7/22/2016	10:55 AM	15.6	15.61	15.6	15.61	1621
7/22/2016	10:56 AM	15.6	15.6	15.6	15.6	200
7/22/2016	10:57 AM	15.61	15.61	15.6	15.6	2700
7/22/2016	10:58 AM	15.61	15.6101	15.61	15.61	500
7/22/2016	10:59 AM	15.6092	15.61	15.6092	15.61	2600
7/22/2016	11:00 AM	15.61	15.61	15.6063	15.6063	1030
7/22/2016	11:01 AM	15.6001	15.6075	15.6	15.605	4000
7/22/2016	11:02 AM	15.61	15.61	15.6	15.605	5210
7/22/2016	11:03 AM	15.6	15.6	15.6	15.6	1000
7/22/2016	11:04 AM	15.61	15.61	15.6	15.6	24654
7/22/2016	11:05 AM	15.626	15.63	15.6167	15.62	6285
7/22/2016	11:06 AM	15.63	15.63	15.622	15.622	2919
7/22/2016	11:07 AM	15.6362	15.64	15.6307	15.6307	9200
7/22/2016	11:08 AM	15.64	15.64	15.63	15.6363	2650
7/22/2016	11:09 AM	15.63	15.639	15.63	15.639	500
7/22/2016	11:10 AM	15.65	15.66	15.6399	15.6399	19921
7/22/2016	11:11 AM	15.65	15.656	15.65	15.65	2100
7/22/2016	11:12 AM	15.665	15.665	15.654	15.655	3894
7/22/2016	11:13 AM	15.65	15.66	15.65	15.66	2200
7/22/2016	11:14 AM	15.66	15.66	15.66	15.66	4256
7/22/2016	11:15 AM	15.66	15.66	15.66	15.66	3700
7/22/2016	11:16 AM	15.66	15.67	15.66	15.665	3130
7/22/2016	11:17 AM	15.6601	15.6601	15.66	15.66	800
7/22/2016	11:18 AM	15.67	15.67	15.67	15.67	100
7/22/2016	11:19 AM	15.6699	15.67	15.6699	15.6699	5000
7/22/2016	11:20 AM	15.6674	15.6674	15.6674	15.6674	1200
7/22/2016	11:21 AM	15.66	15.665	15.66	15.665	400
7/22/2016	11:22 AM	15.65	15.66	15.65	15.66	25800
7/22/2016	11:23 AM	15.66	15.66	15.65	15.65	800
7/22/2016	11:24 AM	15.65	15.659	15.65	15.65	700
7/22/2016	11:25 AM	15.6401	15.65	15.6401	15.65	4038
7/22/2016	11:27 AM	15.65	15.656	15.65	15.65	2950
7/22/2016	11:28 AM	15.6459	15.6459	15.6459	15.6459	500
7/22/2016	11:29 AM	15.6301	15.6405	15.6301	15.64	7570
7/22/2016	11:31 AM	15.6399	15.64	15.6399	15.64	721
7/22/2016	11:32 AM	15.62	15.63	15.62	15.63	3100
7/22/2016	11:33 AM	15.62	15.62	15.61	15.61	5799
7/22/2016	11:34 AM	15.6192	15.62	15.6192	15.62	700
7/22/2016	11:35 AM	15.62	15.62	15.62	15.62	2633
7/22/2016	11:36 AM	15.61	15.62	15.61	15.61	8746
7/22/2016	11:37 AM	15.6	15.61	15.6	15.61	1000
7/22/2016	11:39 AM	15.62	15.62	15.61	15.61	7126
7/22/2016	11:40 AM	15.61	15.62	15.61	15.61	450
7/22/2016	11:41 AM	15.61	15.61	15.61	15.61	1000
7/22/2016	11:42 AM	15.61	15.61	15.605	15.605	1500
7/22/2016	11:43 AM	15.6	15.6	15.6	15.6	1411
7/22/2016	11:44 AM	15.5999	15.5999	15.59	15.59	3000
7/22/2016	11:45 AM	15.6001	15.6001	15.6	15.6	950
7/22/2016	11:46 AM	15.59	15.609	15.59	15.609	32404
7/22/2016	11:47 AM	15.59	15.59	15.5801	15.5801	600
7/22/2016	11:48 AM	15.58	15.58	15.58	15.58	6941
7/22/2016	11:50 AM	15.58	15.58	15.58	15.58	3700
7/22/2016	11:51 AM	15.56	15.58	15.56	15.58	49299
7/22/2016	11:52 AM	15.56	15.57	15.56	15.56	6082
7/22/2016	11:53 AM	15.5599	15.561	15.5501	15.56	20700
7/22/2016	11:54 AM	15.549	15.559	15.54	15.559	85276
7/22/2016	11:55 AM	15.54	15.546	15.54	15.54	26151
7/22/2016	11:56 AM	15.5386	15.5433	15.5301	15.5433	9858
7/22/2016	11:57 AM	15.52	15.538	15.52	15.53	6495
7/22/2016	11:58 AM	15.529	15.53	15.5201	15.5201	8750
7/22/2016	11:59 AM	15.5201	15.53	15.52	15.5238	13727
7/22/2016	12:00 PM	15.52	15.529	15.52	15.529	750
7/22/2016	12:01 PM	15.53	15.53	15.52	15.524	20600
7/22/2016	12:02 PM	15.525	15.529	15.522	15.522	1900
7/22/2016	12:03 PM	15.53	15.53	15.52	15.52	21362
7/22/2016	12:04 PM	15.5299	15.53	15.5293	15.5293	5200
7/22/2016	12:05 PM	15.5388	15.54	15.53	15.53	1799
7/22/2016	12:06 PM	15.54	15.54	15.5301	15.54	2530
7/22/2016	12:07 PM	15.54	15.55	15.54	15.54	2450
7/22/2016	12:08 PM	15.54	15.54	15.54	15.54	7700
7/22/2016	12:09 PM	15.549	15.549	15.549	15.549	100
7/22/2016	12:10 PM	15.5401	15.5401	15.5401	15.5401	2400
7/22/2016	12:11 PM	15.55	15.55	15.5499	15.55	27751
7/22/2016	12:12 PM	15.55	15.55	15.5455	15.5455	2300
7/22/2016	12:13 PM	15.5488	15.5488	15.5488	15.5488	250
7/22/2016	12:15 PM	15.5475	15.55	15.546	15.55	2900
7/22/2016	12:16 PM	15.555	15.559	15.5514	15.5514	8850
7/22/2016	12:17 PM	15.55	15.55	15.55	15.55	100
7/22/2016	12:18 PM	15.55	15.559	15.5474	15.555	4152
7/22/2016	12:19 PM	15.55	15.55	15.55	15.55	500
7/22/2016	12:20 PM	15.55	15.556	15.55	15.55	1392
7/22/2016	12:21 PM	15.55	15.55	15.545	15.55	7700
7/22/2016	12:22 PM	15.54	15.5412	15.54	15.5412	1085
7/22/2016	12:23 PM	15.53	15.54	15.53	15.54	11118
7/22/2016	12:24 PM	15.5238	15.529	15.52	15.525	18476
7/22/2016	12:25 PM	15.52	15.53	15.52	15.53	26455
7/22/2016	12:26 PM	15.503	15.52	15.5	15.52	76850
7/22/2016	12:27 PM	15.51	15.51	15.5001	15.51	10700
7/22/2016	12:28 PM	15.51	15.51	15.505	15.51	1347
7/22/2016	12:29 PM	15.5	15.52	15.5	15.52	49232
7/22/2016	12:30 PM	15.5081	15.5085	15.5	15.5	2122
7/22/2016	12:31 PM	15.51	15.51	15.5	15.5	5620
7/22/2016	12:32 PM	15.51	15.519	15.51	15.51	2981
7/22/2016	12:33 PM	15.51	15.51	15.5	15.505	1563
7/22/2016	12:34 PM	15.51	15.51	15.5	15.507	6433
7/22/2016	12:35 PM	15.5155	15.5155	15.5155	15.5155	5000
7/22/2016	12:36 PM	15.514	15.5192	15.514	15.517	2200
7/22/2016	12:37 PM	15.5238	15.5238	15.52	15.52	13500
7/22/2016	12:38 PM	15.54	15.54	15.54	15.54	100
7/22/2016	12:39 PM	15.54	15.54	15.535	15.535	200
7/22/2016	12:40 PM	15.54	15.54	15.54	15.54	200
7/22/2016	12:41 PM	15.5414	15.55	15.5401	15.5401	1781
7/22/2016	12:42 PM	15.5499	15.55	15.54	15.55	2300
7/22/2016	12:43 PM	15.535	15.549	15.535	15.54	2675
7/22/2016	12:44 PM	15.53	15.53	15.53	15.53	300
7/22/2016	12:45 PM	15.53	15.5337	15.53	15.5337	4400
7/22/2016	12:46 PM	15.53	15.53	15.53	15.53	5270
7/22/2016	12:49 PM	15.53	15.53	15.53	15.53	400
7/22/2016	12:50 PM	15.53	15.531	15.53	15.53	8549
7/22/2016	12:51 PM	15.53	15.53	15.53	15.53	100
7/22/2016	12:53 PM	15.52	15.52	15.52	15.52	14179
7/22/2016	12:54 PM	15.5	15.52	15.5	15.52	5928
7/22/2016	12:55 PM	15.51	15.51	15.5001	15.51	16265
7/22/2016	12:56 PM	15.515	15.52	15.51	15.52	900
7/22/2016	12:57 PM	15.514	15.514	15.514	15.514	500
7/22/2016	12:58 PM	15.52	15.5254	15.52	15.52	7593
7/22/2016	12:59 PM	15.525	15.525	15.525	15.525	400
7/22/2016	1:00 PM	15.55	15.55	15.53	15.53	1533
7/22/2016	1:01 PM	15.555	15.555	15.5499	15.5499	14426
7/22/2016	1:02 PM	15.55	15.5599	15.55	15.5599	500
7/22/2016	1:03 PM	15.56	15.56	15.5527	15.5527	12550
7/22/2016	1:04 PM	15.55	15.5599	15.55	15.55	1950
7/22/2016	1:05 PM	15.56	15.569	15.56	15.56	8501
7/22/2016	1:06 PM	15.56	15.57	15.56	15.56	19400
7/22/2016	1:07 PM	15.55	15.565	15.55	15.565	7685
7/22/2016	1:08 PM	15.55	15.55	15.55	15.55	2667
7/22/2016	1:09 PM	15.5501	15.559	15.5499	15.55	11114
7/22/2016	1:10 PM	15.5401	15.55	15.54	15.55	10000
7/22/2016	1:11 PM	15.55	15.55	15.545	15.545	1800
7/22/2016	1:12 PM	15.55	15.55	15.54	15.544	3400
7/22/2016	1:13 PM	15.549	15.5518	15.549	15.5518	2626
7/22/2016	1:14 PM	15.5561	15.5561	15.55	15.55	1780
7/22/2016	1:15 PM	15.5561	15.5599	15.55	15.5591	2300
7/22/2016	1:16 PM	15.555	15.555	15.555	15.555	700
7/22/2016	1:17 PM	15.56	15.56	15.56	15.56	100
7/22/2016	1:18 PM	15.5599	15.56	15.5599	15.56	16635
7/22/2016	1:19 PM	15.56	15.56	15.555	15.555	11614
7/22/2016	1:21 PM	15.5522	15.56	15.5501	15.56	4500
7/22/2016	1:22 PM	15.5561	15.56	15.5561	15.56	700
7/22/2016	1:24 PM	15.55	15.55	15.55	15.55	2400
7/22/2016	1:25 PM	15.55	15.55	15.55	15.55	200
7/22/2016	1:27 PM	15.55	15.55	15.55	15.55	800
7/22/2016	1:28 PM	15.5449	15.55	15.5449	15.55	500
7/22/2016	1:29 PM	15.55	15.55	15.55	15.55	400
7/22/2016	1:30 PM	15.55	15.55	15.55	15.55	700
7/22/2016	1:31 PM	15.54	15.5461	15.54	15.5461	600
7/22/2016	1:32 PM	15.55	15.55	15.55	15.55	200
7/22/2016	1:33 PM	15.55	15.55	15.5499	15.55	2161
7/22/2016	1:34 PM	15.55	15.55	15.55	15.55	200
7/22/2016	1:35 PM	15.55	15.55	15.54	15.54	200
7/22/2016	1:36 PM	15.56	15.56	15.55	15.55	6650
7/22/2016	1:37 PM	15.56	15.56	15.56	15.56	11200
7/22/2016	1:38 PM	15.56	15.565	15.56	15.565	3630
7/22/2016	1:39 PM	15.58	15.585	15.57	15.57	9220
7/22/2016	1:40 PM	15.58	15.58	15.58	15.58	500
7/22/2016	1:41 PM	15.574	15.58	15.574	15.58	662
7/22/2016	1:42 PM	15.5801	15.59	15.58	15.58	1500
7/22/2016	1:43 PM	15.58	15.58	15.58	15.58	200
7/22/2016	1:44 PM	15.58	15.58	15.58	15.58	140
7/22/2016	1:45 PM	15.576	15.58	15.576	15.58	500
7/22/2016	1:46 PM	15.58	15.5864	15.571	15.58	3800
7/22/2016	1:47 PM	15.58	15.5869	15.58	15.5869	9003
7/22/2016	1:48 PM	15.57	15.57	15.57	15.57	400
7/22/2016	1:49 PM	15.56	15.57	15.56	15.57	1455
7/22/2016	1:50 PM	15.56	15.56	15.56	15.56	200
7/22/2016	1:51 PM	15.555	15.5601	15.555	15.56	3600
7/22/2016	1:52 PM	15.55	15.555	15.55	15.555	18990
7/22/2016	1:53 PM	15.55	15.552	15.55	15.552	2726
7/22/2016	1:54 PM	15.55	15.55	15.5431	15.5431	7802
7/22/2016	1:55 PM	15.5499	15.5499	15.5499	15.5499	100
7/22/2016	1:56 PM	15.55	15.55	15.55	15.55	968
7/22/2016	1:58 PM	15.55	15.5539	15.55	15.5539	600
7/22/2016	1:59 PM	15.558	15.558	15.558	15.558	100
7/22/2016	2:00 PM	15.55	15.55	15.55	15.55	1900
7/22/2016	2:01 PM	15.55	15.55	15.5461	15.5461	1000
7/22/2016	2:02 PM	15.56	15.5601	15.56	15.56	2250
7/22/2016	2:03 PM	15.566	15.566	15.56	15.56	642
7/22/2016	2:04 PM	15.5662	15.57	15.5662	15.5686	2800
7/22/2016	2:05 PM	15.57	15.57	15.57	15.57	700
7/22/2016	2:06 PM	15.565	15.57	15.565	15.57	2218
7/22/2016	2:08 PM	15.57	15.57	15.56	15.5626	1290
7/22/2016	2:10 PM	15.55	15.5501	15.55	15.5501	500
7/22/2016	2:11 PM	15.55	15.55	15.55	15.55	200
7/22/2016	2:12 PM	15.55	15.55	15.55	15.55	100
7/22/2016	2:13 PM	15.55	15.55	15.55	15.55	1950
7/22/2016	2:14 PM	15.5558	15.5599	15.5558	15.5599	700
7/22/2016	2:15 PM	15.569	15.57	15.56	15.56	110418
7/22/2016	2:16 PM	15.5673	15.575	15.5673	15.57	117550
7/22/2016	2:17 PM	15.56	15.566	15.56	15.566	2675
7/22/2016	2:19 PM	15.55	15.56	15.55	15.56	800
7/22/2016	2:20 PM	15.5549	15.5549	15.5549	15.5549	400
7/22/2016	2:22 PM	15.552	15.552	15.552	15.552	200
7/22/2016	2:23 PM	15.56	15.56	15.5586	15.5586	350
7/22/2016	2:24 PM	15.56	15.56	15.56	15.56	100
7/22/2016	2:25 PM	15.5501	15.5501	15.55	15.55	13343
7/22/2016	2:26 PM	15.54	15.55	15.54	15.55	10547
7/22/2016	2:27 PM	15.5451	15.5451	15.54	15.54	5781
7/22/2016	2:28 PM	15.5493	15.5493	15.545	15.5461	900
7/22/2016	2:29 PM	15.54	15.55	15.54	15.5499	3400
7/22/2016	2:30 PM	15.55	15.55	15.55	15.55	2550
7/22/2016	2:31 PM	15.56	15.56	15.55	15.55	2618
7/22/2016	2:32 PM	15.565	15.57	15.56	15.56	800
7/22/2016	2:33 PM	15.57	15.57	15.5699	15.5699	9300
7/22/2016	2:34 PM	15.5758	15.58	15.5758	15.58	2748
7/22/2016	2:36 PM	15.56	15.57	15.56	15.57	4454
7/22/2016	2:37 PM	15.56	15.56	15.56	15.56	5018
7/22/2016	2:38 PM	15.56	15.56	15.5567	15.5567	3518
7/22/2016	2:39 PM	15.5662	15.57	15.5662	15.57	400
7/22/2016	2:40 PM	15.5699	15.57	15.562	15.57	915
7/22/2016	2:41 PM	15.56	15.57	15.56	15.57	200
7/22/2016	2:42 PM	15.56	15.56	15.56	15.56	418
7/22/2016	2:43 PM	15.55	15.55	15.55	15.55	100
7/22/2016	2:44 PM	15.55	15.55	15.55	15.55	100
7/22/2016	2:45 PM	15.5595	15.5595	15.5595	15.5595	198
7/22/2016	2:47 PM	15.551	15.559	15.55	15.55	4702
7/22/2016	2:48 PM	15.5501	15.5501	15.5501	15.5501	800
7/22/2016	2:49 PM	15.56	15.56	15.55	15.55	3881
7/22/2016	2:50 PM	15.56	15.56	15.555	15.56	19125
7/22/2016	2:51 PM	15.56	15.56	15.56	15.56	200
7/22/2016	2:52 PM	15.551	15.551	15.551	15.551	1000
7/22/2016	2:53 PM	15.55	15.56	15.55	15.56	1100
7/22/2016	2:54 PM	15.56	15.56	15.56	15.56	300
7/22/2016	2:55 PM	15.5554	15.5554	15.5554	15.5554	1000
7/22/2016	2:56 PM	15.55	15.559	15.55	15.55	20943
7/22/2016	2:57 PM	15.555	15.555	15.55	15.55	1830
7/22/2016	2:58 PM	15.56	15.56	15.56	15.56	1018
7/22/2016	3:00 PM	15.56	15.566	15.56	15.56	300
7/22/2016	3:03 PM	15.56	15.56	15.5501	15.5501	600
7/22/2016	3:04 PM	15.56	15.56	15.56	15.56	200
7/22/2016	3:05 PM	15.565	15.57	15.565	15.565	300
7/22/2016	3:06 PM	15.57	15.57	15.564	15.57	6118
7/22/2016	3:07 PM	15.5859	15.59	15.58	15.58	2740
7/22/2016	3:08 PM	15.57	15.589	15.57	15.58	4438
7/22/2016	3:09 PM	15.58	15.58	15.58	15.58	200
7/22/2016	3:10 PM	15.58	15.58	15.58	15.58	5400
7/22/2016	3:11 PM	15.583	15.5899	15.583	15.5899	3000
7/22/2016	3:12 PM	15.57	15.58	15.57	15.58	25694
7/22/2016	3:13 PM	15.57	15.57	15.5639	15.57	4515
7/22/2016	3:15 PM	15.57	15.57	15.57	15.57	1000
7/22/2016	3:16 PM	15.5786	15.59	15.5767	15.58	1864
7/22/2016	3:17 PM	15.586	15.59	15.58	15.58	2588
7/22/2016	3:18 PM	15.5701	15.58	15.5701	15.58	18838
7/22/2016	3:19 PM	15.57	15.5775	15.57	15.57	3200
7/22/2016	3:20 PM	15.5705	15.579	15.5701	15.579	578
7/22/2016	3:21 PM	15.56	15.56	15.56	15.56	100
7/22/2016	3:22 PM	15.5501	15.565	15.55	15.56	28010
7/22/2016	3:23 PM	15.55	15.55	15.55	15.55	53425
7/22/2016	3:24 PM	15.55	15.55	15.541	15.55	15670
7/22/2016	3:25 PM	15.55	15.55	15.55	15.55	13638
7/22/2016	3:26 PM	15.5499	15.55	15.5499	15.55	5200
7/22/2016	3:27 PM	15.541	15.5467	15.54	15.54	26256
7/22/2016	3:28 PM	15.549	15.549	15.54	15.54	2600
7/22/2016	3:29 PM	15.5405	15.5405	15.535	15.54	5576
7/22/2016	3:30 PM	15.55	15.553	15.54	15.55	43435
7/22/2016	3:31 PM	15.55	15.55	15.541	15.541	5748
7/22/2016	3:32 PM	15.5569	15.5569	15.5569	15.5569	2500
7/22/2016	3:34 PM	15.555	15.56	15.555	15.56	4228
7/22/2016	3:35 PM	15.55	15.55	15.545	15.55	4855
7/22/2016	3:36 PM	15.56	15.57	15.56	15.56	3909
7/22/2016	3:37 PM	15.56	15.56	15.56	15.56	906
7/22/2016	3:40 PM	15.55	15.56	15.55	15.56	3400
7/22/2016	3:41 PM	15.56	15.56	15.56	15.56	4620
7/22/2016	3:42 PM	15.56	15.56	15.56	15.56	200
7/22/2016	3:43 PM	15.569	15.569	15.569	15.569	350
7/22/2016	3:44 PM	15.565	15.565	15.55	15.56	2801
7/22/2016	3:45 PM	15.5689	15.57	15.5689	15.57	6224
7/22/2016	3:46 PM	15.56	15.569	15.56	15.565	2241
7/22/2016	3:47 PM	15.555	15.565	15.555	15.56	19405
7/22/2016	3:48 PM	15.56	15.575	15.555	15.555	3594
7/22/2016	3:49 PM	15.5601	15.57	15.56	15.56	4562
7/22/2016	3:50 PM	15.5601	15.57	15.56	15.565	5757
7/22/2016	3:51 PM	15.56	15.5695	15.55	15.56	8083
7/22/2016	3:52 PM	15.56	15.57	15.551	15.555	35014
7/22/2016	3:53 PM	15.565	15.57	15.551	15.5549	8690
7/22/2016	3:54 PM	15.58	15.58	15.57	15.57	17233
7/22/2016	3:55 PM	15.58	15.5801	15.5702	15.58	9119
7/22/2016	3:56 PM	15.58	15.59	15.5701	15.5701	26196
7/22/2016	3:57 PM	15.582	15.59	15.58	15.585	31384
7/22/2016	3:58 PM	15.58	15.59	15.58	15.59	30335
7/22/2016	3:59 PM	15.57	15.585	15.57	15.585	30903
7/22/2016	4:00 PM	15.56	15.575	15.55	15.575	120827
7/25/2016	9:31 AM	15.59	15.6	15.59	15.6	27363
7/25/2016	9:32 AM	15.5567	15.59	15.55	15.59	6423
7/25/2016	9:33 AM	15.55	15.555	15.5345	15.555	26110
7/25/2016	9:34 AM	15.566	15.57	15.5635	15.5635	3677
7/25/2016	9:35 AM	15.5779	15.5779	15.56	15.56	16474
7/25/2016	9:36 AM	15.6199	15.62	15.5727	15.5727	40754
7/25/2016	9:37 AM	15.6261	15.63	15.6108	15.6108	37424
7/25/2016	9:38 AM	15.62	15.63	15.615	15.6216	52911
7/25/2016	9:39 AM	15.6399	15.65	15.62	15.62	15257
7/25/2016	9:40 AM	15.62	15.64	15.62	15.635	55716
7/25/2016	9:41 AM	15.62	15.62	15.61	15.61	2720
7/25/2016	9:42 AM	15.59	15.62	15.59	15.62	13917
7/25/2016	9:43 AM	15.61	15.6151	15.581	15.59	11484
7/25/2016	9:44 AM	15.61	15.619	15.6052	15.6062	16747
7/25/2016	9:45 AM	15.571	15.6099	15.5701	15.6099	16640
7/25/2016	9:46 AM	15.58	15.59	15.57	15.58	1550
7/25/2016	9:47 AM	15.58	15.5899	15.57	15.5899	39941
7/25/2016	9:48 AM	15.5381	15.5763	15.5381	15.5763	53656
7/25/2016	9:49 AM	15.57	15.58	15.54	15.54	26510
7/25/2016	9:50 AM	15.6	15.6074	15.58	15.58	15840
7/25/2016	9:51 AM	15.5999	15.6	15.594	15.6	4300
7/25/2016	9:52 AM	15.6	15.6	15.58	15.6	21973
7/25/2016	9:53 AM	15.6	15.61	15.59	15.6086	7129
7/25/2016	9:54 AM	15.58	15.6099	15.58	15.6	9800
7/25/2016	9:55 AM	15.5899	15.5899	15.5774	15.5861	4364
7/25/2016	9:56 AM	15.58	15.589	15.58	15.589	3800
7/25/2016	9:57 AM	15.6	15.6	15.565	15.57	77800
7/25/2016	9:58 AM	15.6338	15.6338	15.61	15.61	8400
7/25/2016	9:59 AM	15.62	15.639	15.62	15.639	16519
7/25/2016	10:00 AM	15.63	15.64	15.62	15.62	6000
7/25/2016	10:01 AM	15.63	15.63	15.628	15.628	10107
7/25/2016	10:02 AM	15.6	15.6201	15.59	15.6201	23342
7/25/2016	10:03 AM	15.6	15.6142	15.5939	15.598	14200
7/25/2016	10:04 AM	15.6	15.6	15.6	15.6	600
7/25/2016	10:05 AM	15.595	15.595	15.5856	15.59	5700
7/25/2016	10:06 AM	15.6	15.6	15.59	15.59	8000
7/25/2016	10:07 AM	15.63	15.63	15.6	15.6	5900
7/25/2016	10:08 AM	15.6374	15.64	15.63	15.64	8806
7/25/2016	10:09 AM	15.63	15.64	15.619	15.63	26759
7/25/2016	10:10 AM	15.61	15.62	15.6025	15.62	3600
7/25/2016	10:11 AM	15.63	15.63	15.619	15.619	4050
7/25/2016	10:12 AM	15.66	15.66	15.632	15.6399	15570
7/25/2016	10:13 AM	15.6556	15.67	15.65	15.6556	8133
7/25/2016	10:14 AM	15.6525	15.6775	15.6525	15.66	17059
7/25/2016	10:15 AM	15.65	15.67	15.65	15.659	19459
7/25/2016	10:16 AM	15.6675	15.67	15.655	15.655	5580
7/25/2016	10:17 AM	15.67	15.68	15.67	15.68	19035
7/25/2016	10:18 AM	15.64	15.6695	15.64	15.6695	22096
7/25/2016	10:19 AM	15.63	15.639	15.63	15.639	1850
7/25/2016	10:20 AM	15.63	15.645	15.63	15.64	6419
7/25/2016	10:21 AM	15.64	15.64	15.631	15.64	1140
7/25/2016	10:22 AM	15.6442	15.6458	15.6442	15.6458	816
7/25/2016	10:23 AM	15.64	15.64	15.64	15.64	500
7/25/2016	10:24 AM	15.635	15.6367	15.6304	15.6367	3502
7/25/2016	10:25 AM	15.64	15.64	15.6387	15.6387	5000
7/25/2016	10:26 AM	15.636	15.636	15.636	15.636	1000
7/25/2016	10:27 AM	15.62	15.63	15.615	15.63	19733
7/25/2016	10:28 AM	15.63	15.63	15.63	15.63	200
7/25/2016	10:29 AM	15.61	15.63	15.61	15.63	5100
7/25/2016	10:30 AM	15.6099	15.6099	15.6099	15.6099	1000
7/25/2016	10:31 AM	15.5996	15.62	15.59	15.61	21658
7/25/2016	10:32 AM	15.61	15.61	15.61	15.61	100
7/25/2016	10:33 AM	15.61	15.6199	15.61	15.615	7750
7/25/2016	10:34 AM	15.6299	15.63	15.6274	15.63	1900
7/25/2016	10:35 AM	15.6254	15.6254	15.6254	15.6254	500
7/25/2016	10:36 AM	15.63	15.6399	15.6264	15.6264	5800
7/25/2016	10:37 AM	15.61	15.62	15.61	15.62	2100
7/25/2016	10:38 AM	15.6144	15.62	15.6144	15.62	800
7/25/2016	10:39 AM	15.609	15.61	15.609	15.61	4900
7/25/2016	10:40 AM	15.6044	15.61	15.6044	15.61	600
7/25/2016	10:41 AM	15.61	15.61	15.61	15.61	2900
7/25/2016	10:42 AM	15.6	15.61	15.6	15.61	3288
7/25/2016	10:43 AM	15.6188	15.62	15.61	15.61	3000
7/25/2016	10:44 AM	15.62	15.62	15.6199	15.6199	800
7/25/2016	10:45 AM	15.63	15.63	15.6166	15.62	1640
7/25/2016	10:46 AM	15.63	15.635	15.625	15.635	20457
7/25/2016	10:47 AM	15.6	15.6249	15.59	15.6201	33215
7/25/2016	10:48 AM	15.59	15.5901	15.585	15.59	11500
7/25/2016	10:49 AM	15.61	15.62	15.6	15.6	9854
7/25/2016	10:50 AM	15.62	15.62	15.62	15.62	3652
7/25/2016	10:51 AM	15.62	15.626	15.62	15.626	1460
7/25/2016	10:52 AM	15.601	15.6152	15.601	15.61	23653
7/25/2016	10:53 AM	15.61	15.61	15.61	15.61	792
7/25/2016	10:54 AM	15.591	15.606	15.591	15.605	4800
7/25/2016	10:55 AM	15.59	15.6007	15.59	15.6	4706
7/25/2016	10:56 AM	15.59	15.59	15.59	15.59	1000
7/25/2016	10:57 AM	15.6	15.6	15.591	15.591	11340
7/25/2016	10:58 AM	15.6099	15.6099	15.6	15.6	3400
7/25/2016	10:59 AM	15.6099	15.61	15.6099	15.61	2242
7/25/2016	11:00 AM	15.6151	15.6151	15.6151	15.6151	200
7/25/2016	11:01 AM	15.62	15.63	15.62	15.62	3593
7/25/2016	11:03 AM	15.6207	15.6207	15.62	15.62	2000
7/25/2016	11:04 AM	15.63	15.63	15.6201	15.6201	2900
7/25/2016	11:05 AM	15.635	15.635	15.63	15.63	600
7/25/2016	11:06 AM	15.64	15.64	15.635	15.6359	600
7/25/2016	11:07 AM	15.65	15.65	15.6386	15.64	17073
7/25/2016	11:08 AM	15.6558	15.66	15.65	15.65	27594
7/25/2016	11:09 AM	15.65	15.6559	15.65	15.6559	1400
7/25/2016	11:10 AM	15.6415	15.65	15.6401	15.65	11300
7/25/2016	11:11 AM	15.6403	15.641	15.6403	15.641	16800
7/25/2016	11:13 AM	15.6419	15.6499	15.64	15.6499	18300
7/25/2016	11:14 AM	15.63	15.6499	15.63	15.645	61506
7/25/2016	11:15 AM	15.63	15.63	15.63	15.63	500
7/25/2016	11:17 AM	15.64	15.64	15.64	15.64	1767
7/25/2016	11:18 AM	15.64	15.6464	15.64	15.64	4050
7/25/2016	11:20 AM	15.63	15.6399	15.63	15.639	4700
7/25/2016	11:21 AM	15.6439	15.6488	15.64	15.64	5468
7/25/2016	11:22 AM	15.65	15.66	15.64	15.65	11450
7/25/2016	11:23 AM	15.62	15.642	15.62	15.642	15288
7/25/2016	11:24 AM	15.62	15.62	15.615	15.62	5570
7/25/2016	11:26 AM	15.6	15.61	15.6	15.61	32036
7/25/2016	11:27 AM	15.61	15.61	15.5999	15.5999	12500
7/25/2016	11:28 AM	15.6	15.6	15.6	15.6	400
7/25/2016	11:29 AM	15.6	15.6	15.6	15.6	300
7/25/2016	11:30 AM	15.6049	15.61	15.5907	15.5907	9200
7/25/2016	11:31 AM	15.62	15.62	15.61	15.61	9900
7/25/2016	11:32 AM	15.63	15.63	15.63	15.63	200
7/25/2016	11:33 AM	15.62	15.6293	15.62	15.629	8900
7/25/2016	11:34 AM	15.639	15.639	15.639	15.639	5000
7/25/2016	11:35 AM	15.61	15.63	15.61	15.63	4600
7/25/2016	11:36 AM	15.61	15.61	15.61	15.61	400
7/25/2016	11:37 AM	15.618	15.618	15.61	15.61	2450
7/25/2016	11:39 AM	15.63	15.63	15.6113	15.6113	2300
7/25/2016	11:40 AM	15.6373	15.64	15.6373	15.64	6833
7/25/2016	11:41 AM	15.64	15.64	15.64	15.64	600
7/25/2016	11:43 AM	15.65	15.655	15.65	15.655	2200
7/25/2016	11:44 AM	15.6437	15.6437	15.6437	15.6437	150
7/25/2016	11:45 AM	15.65	15.6548	15.65	15.6548	1200
7/25/2016	11:46 AM	15.6599	15.66	15.65	15.65	2600
7/25/2016	11:47 AM	15.6611	15.6611	15.66	15.66	1000
7/25/2016	11:48 AM	15.66	15.6699	15.65	15.6699	39200
7/25/2016	11:49 AM	15.65	15.659	15.65	15.6525	7200
7/25/2016	11:50 AM	15.66	15.66	15.65	15.65	400
7/25/2016	11:51 AM	15.67	15.67	15.67	15.67	725
7/25/2016	11:52 AM	15.6505	15.66	15.6505	15.66	2765
7/25/2016	11:53 AM	15.65	15.65	15.645	15.645	700
7/25/2016	11:55 AM	15.655	15.656	15.65	15.651	5150
7/25/2016	11:56 AM	15.6568	15.6568	15.6568	15.6568	1000
7/25/2016	11:57 AM	15.6544	15.6544	15.65	15.65	2100
7/25/2016	11:58 AM	15.66	15.66	15.66	15.66	200
7/25/2016	11:59 AM	15.6699	15.6699	15.669	15.669	2500
7/25/2016	12:00 PM	15.67	15.67	15.67	15.67	500
7/25/2016	12:01 PM	15.659	15.665	15.65	15.665	13800
7/25/2016	12:02 PM	15.66	15.66	15.6552	15.6552	200
7/25/2016	12:03 PM	15.66	15.66	15.66	15.66	400
7/25/2016	12:04 PM	15.66	15.66	15.66	15.66	743
7/25/2016	12:05 PM	15.654	15.66	15.654	15.66	1104
7/25/2016	12:06 PM	15.66	15.67	15.66	15.66	2900
7/25/2016	12:07 PM	15.65	15.66	15.65	15.66	1300
7/25/2016	12:08 PM	15.649	15.649	15.64	15.645	13500
7/25/2016	12:09 PM	15.64	15.64	15.64	15.64	4190
7/25/2016	12:10 PM	15.6451	15.6451	15.63	15.6325	5600
7/25/2016	12:12 PM	15.64	15.64	15.64	15.64	400
7/25/2016	12:13 PM	15.654	15.66	15.654	15.66	6400
7/25/2016	12:14 PM	15.655	15.655	15.655	15.655	1500
7/25/2016	12:15 PM	15.655	15.655	15.65	15.6501	700
7/25/2016	12:16 PM	15.67	15.67	15.66	15.66	6300
7/25/2016	12:17 PM	15.67	15.6763	15.66	15.6763	9911
7/25/2016	12:18 PM	15.67	15.68	15.67	15.68	7497
7/25/2016	12:19 PM	15.676	15.676	15.67	15.67	950
7/25/2016	12:21 PM	15.675	15.679	15.665	15.6772	19900
7/25/2016	12:22 PM	15.67	15.67	15.67	15.67	200
7/25/2016	12:23 PM	15.69	15.69	15.6793	15.68	43747
7/25/2016	12:24 PM	15.6701	15.7	15.6701	15.686	24154
7/25/2016	12:25 PM	15.6899	15.69	15.68	15.68	4535
7/25/2016	12:26 PM	15.69	15.69	15.6843	15.69	16100
7/25/2016	12:27 PM	15.694	15.7	15.69	15.69	7890
7/25/2016	12:28 PM	15.7	15.7	15.69	15.6973	2100
7/25/2016	12:29 PM	15.6858	15.693	15.6756	15.693	5832
7/25/2016	12:30 PM	15.6795	15.6896	15.6795	15.6896	4200
7/25/2016	12:31 PM	15.68	15.68	15.675	15.679	3700
7/25/2016	12:32 PM	15.69	15.69	15.69	15.69	3771
7/25/2016	12:33 PM	15.68	15.689	15.68	15.6801	1800
7/25/2016	12:34 PM	15.68	15.68	15.68	15.68	500
7/25/2016	12:35 PM	15.689	15.7	15.689	15.69	6604
7/25/2016	12:36 PM	15.69	15.6958	15.69	15.69	10052
7/25/2016	12:37 PM	15.6901	15.7	15.69	15.69	8057
7/25/2016	12:38 PM	15.692	15.6986	15.692	15.6986	4600
7/25/2016	12:39 PM	15.6899	15.69	15.6801	15.69	5200
7/25/2016	12:40 PM	15.6919	15.699	15.69	15.69	1060
7/25/2016	12:41 PM	15.68	15.6904	15.68	15.6904	10600
7/25/2016	12:42 PM	15.66	15.68	15.66	15.68	5917
7/25/2016	12:44 PM	15.675	15.675	15.66	15.66	18800
7/25/2016	12:45 PM	15.67	15.68	15.67	15.68	2100
7/25/2016	12:46 PM	15.67	15.675	15.67	15.675	1500
7/25/2016	12:48 PM	15.654	15.6601	15.654	15.66	14068
7/25/2016	12:49 PM	15.65	15.65	15.65	15.65	300
7/25/2016	12:50 PM	15.65	15.65	15.65	15.65	2003
7/25/2016	12:51 PM	15.63	15.649	15.63	15.649	22968
7/25/2016	12:52 PM	15.64	15.64	15.64	15.64	603
7/25/2016	12:53 PM	15.65	15.65	15.6319	15.6319	8932
7/25/2016	12:54 PM	15.6493	15.6595	15.645	15.65	27248
7/25/2016	12:55 PM	15.65	15.65	15.64	15.64	900
7/25/2016	12:56 PM	15.645	15.6462	15.645	15.6462	600
7/25/2016	12:57 PM	15.65	15.65	15.65	15.65	100
7/25/2016	12:58 PM	15.6489	15.65	15.64	15.64	1300
7/25/2016	1:00 PM	15.65	15.66	15.65	15.65	8200
7/25/2016	1:01 PM	15.655	15.6573	15.655	15.6573	700
7/25/2016	1:02 PM	15.655	15.66	15.65	15.66	7500
7/25/2016	1:03 PM	15.65	15.6587	15.65	15.6587	240
7/25/2016	1:04 PM	15.65	15.654	15.65	15.654	2200
7/25/2016	1:05 PM	15.65	15.65	15.65	15.65	560
7/25/2016	1:06 PM	15.66	15.665	15.66	15.66	9154
7/25/2016	1:07 PM	15.66	15.66	15.6587	15.66	1400
7/25/2016	1:09 PM	15.6599	15.6599	15.651	15.651	1400
7/25/2016	1:10 PM	15.6608	15.665	15.66	15.66	8300
7/25/2016	1:11 PM	15.655	15.6632	15.655	15.6632	13958
7/25/2016	1:12 PM	15.665	15.665	15.66	15.66	7050
7/25/2016	1:13 PM	15.6643	15.6643	15.6643	15.6643	200
7/25/2016	1:14 PM	15.66	15.66	15.66	15.66	4343
7/25/2016	1:15 PM	15.68	15.68	15.67	15.67	9479
7/25/2016	1:16 PM	15.6762	15.68	15.6762	15.68	900
7/25/2016	1:17 PM	15.66	15.67	15.66	15.67	11000
7/25/2016	1:18 PM	15.66	15.66	15.6519	15.6519	11682
7/25/2016	1:19 PM	15.65	15.659	15.65	15.659	1930
7/25/2016	1:21 PM	15.64	15.64	15.64	15.64	2900
7/25/2016	1:22 PM	15.621	15.63	15.62	15.63	2800
7/25/2016	1:23 PM	15.62	15.6257	15.62	15.6257	4100
7/25/2016	1:24 PM	15.62	15.62	15.62	15.62	100
7/25/2016	1:25 PM	15.62	15.62	15.62	15.62	12939
7/25/2016	1:26 PM	15.62	15.629	15.6108	15.629	16470
7/25/2016	1:27 PM	15.61	15.61	15.61	15.61	400
7/25/2016	1:28 PM	15.6	15.615	15.59	15.615	42633
7/25/2016	1:29 PM	15.5948	15.6	15.5948	15.6	2000
7/25/2016	1:30 PM	15.6	15.605	15.5926	15.5926	1100
7/25/2016	1:31 PM	15.6	15.6026	15.6	15.6026	1600
7/25/2016	1:32 PM	15.6	15.6	15.6	15.6	100
7/25/2016	1:33 PM	15.62	15.62	15.605	15.61	23260
7/25/2016	1:34 PM	15.6129	15.62	15.6129	15.62	1000
7/25/2016	1:35 PM	15.62	15.62	15.62	15.62	1500
7/25/2016	1:36 PM	15.6262	15.6262	15.62	15.62	300
7/25/2016	1:38 PM	15.63	15.63	15.63	15.63	1300
7/25/2016	1:39 PM	15.6214	15.63	15.6214	15.63	8000
7/25/2016	1:40 PM	15.62	15.62	15.62	15.62	700
7/25/2016	1:41 PM	15.624	15.624	15.62	15.62	700
7/25/2016	1:43 PM	15.621	15.621	15.62	15.62	1900
7/25/2016	1:44 PM	15.62	15.6264	15.62	15.6264	6400
7/25/2016	1:46 PM	15.6102	15.62	15.61	15.62	31210
7/25/2016	1:47 PM	15.61	15.611	15.61	15.611	6683
7/25/2016	1:49 PM	15.62	15.62	15.62	15.62	600
7/25/2016	1:50 PM	15.6299	15.63	15.62	15.62	25700
7/25/2016	1:51 PM	15.62	15.6214	15.62	15.62	2200
7/25/2016	1:52 PM	15.62	15.62	15.6104	15.6104	6800
7/25/2016	1:53 PM	15.625	15.63	15.625	15.63	2600
7/25/2016	1:55 PM	15.62	15.62	15.62	15.62	1900
7/25/2016	1:57 PM	15.62	15.62	15.62	15.62	600
7/25/2016	1:59 PM	15.615	15.62	15.615	15.62	5100
7/25/2016	2:00 PM	15.63	15.63	15.62	15.62	2400
7/25/2016	2:02 PM	15.62	15.62	15.62	15.62	1084
7/25/2016	2:03 PM	15.62	15.62	15.62	15.62	800
7/25/2016	2:04 PM	15.62	15.62	15.62	15.62	200
7/25/2016	2:05 PM	15.61	15.62	15.61	15.62	6400
7/25/2016	2:06 PM	15.601	15.6015	15.601	15.6015	300
7/25/2016	2:08 PM	15.6	15.6	15.6	15.6	100
7/25/2016	2:09 PM	15.59	15.6	15.59	15.6	13471
7/25/2016	2:10 PM	15.582	15.59	15.582	15.59	9100
7/25/2016	2:11 PM	15.5901	15.5921	15.5899	15.59	23513
7/25/2016	2:12 PM	15.6	15.6	15.595	15.6	22933
7/25/2016	2:13 PM	15.6	15.6	15.6	15.6	800
7/25/2016	2:14 PM	15.6	15.6	15.5901	15.5901	3300
7/25/2016	2:15 PM	15.6	15.605	15.6	15.605	1300
7/25/2016	2:16 PM	15.6086	15.6086	15.6086	15.6086	500
7/25/2016	2:17 PM	15.62	15.62	15.62	15.62	1000
7/25/2016	2:18 PM	15.61	15.61	15.61	15.61	100
7/25/2016	2:19 PM	15.611	15.616	15.611	15.614	3500
7/25/2016	2:20 PM	15.611	15.611	15.611	15.611	2876
7/25/2016	2:21 PM	15.61	15.62	15.61	15.6114	2776
7/25/2016	2:22 PM	15.61	15.619	15.6	15.619	4000
7/25/2016	2:23 PM	15.61	15.6162	15.61	15.6162	2100
7/25/2016	2:24 PM	15.61	15.616	15.61	15.616	1600
7/25/2016	2:25 PM	15.61	15.61	15.61	15.61	200
7/25/2016	2:26 PM	15.61	15.61	15.61	15.61	300
7/25/2016	2:27 PM	15.61	15.61	15.61	15.61	2600
7/25/2016	2:28 PM	15.63	15.63	15.6138	15.6156	2428
7/25/2016	2:29 PM	15.63	15.63	15.63	15.63	2990
7/25/2016	2:30 PM	15.639	15.6399	15.63	15.6399	27170
7/25/2016	2:31 PM	15.635	15.635	15.63	15.63	8100
7/25/2016	2:32 PM	15.63	15.63	15.63	15.63	5900
7/25/2016	2:33 PM	15.63	15.63	15.63	15.63	900
7/25/2016	2:34 PM	15.63	15.63	15.63	15.63	100
7/25/2016	2:35 PM	15.63	15.6362	15.63	15.63	3500
7/25/2016	2:36 PM	15.63	15.63	15.6299	15.6299	4770
7/25/2016	2:37 PM	15.624	15.624	15.624	15.624	250
7/25/2016	2:38 PM	15.63	15.63	15.622	15.63	23225
7/25/2016	2:39 PM	15.64	15.64	15.64	15.64	200
7/25/2016	2:40 PM	15.64	15.64	15.64	15.64	1000
7/25/2016	2:41 PM	15.63	15.6399	15.63	15.639	9700
7/25/2016	2:42 PM	15.63	15.63	15.63	15.63	200
7/25/2016	2:43 PM	15.622	15.6238	15.6206	15.6206	6900
7/25/2016	2:44 PM	15.62	15.62	15.62	15.62	21500
7/25/2016	2:45 PM	15.62	15.62	15.615	15.62	1865
7/25/2016	2:46 PM	15.622	15.6291	15.62	15.62	4815
7/25/2016	2:47 PM	15.63	15.63	15.6299	15.63	13400
7/25/2016	2:48 PM	15.63	15.63	15.63	15.63	600
7/25/2016	2:50 PM	15.61	15.629	15.61	15.629	24395
7/25/2016	2:51 PM	15.61	15.61	15.6099	15.61	1056
7/25/2016	2:52 PM	15.61	15.61	15.61	15.61	500
7/25/2016	2:53 PM	15.619	15.619	15.61	15.61	8100
7/25/2016	2:54 PM	15.605	15.61	15.605	15.61	2863
7/25/2016	2:55 PM	15.61	15.61	15.61	15.61	900
7/25/2016	2:56 PM	15.61	15.61	15.6056	15.61	1600
7/25/2016	2:57 PM	15.62	15.62	15.62	15.62	250
7/25/2016	2:58 PM	15.63	15.63	15.614	15.614	25300
7/25/2016	2:59 PM	15.6258	15.63	15.625	15.63	5075
7/25/2016	3:00 PM	15.63	15.631	15.63	15.63	4347
7/25/2016	3:01 PM	15.629	15.63	15.629	15.63	2880
7/25/2016	3:02 PM	15.61	15.62	15.61	15.62	920
7/25/2016	3:03 PM	15.62	15.62	15.62	15.62	700
7/25/2016	3:04 PM	15.61	15.615	15.61	15.615	1100
7/25/2016	3:06 PM	15.62	15.62	15.61	15.61	2800
7/25/2016	3:07 PM	15.63	15.63	15.625	15.625	8220
7/25/2016	3:08 PM	15.64	15.64	15.63	15.63	10100
7/25/2016	3:09 PM	15.63	15.63	15.63	15.63	200
7/25/2016	3:10 PM	15.64	15.64	15.64	15.64	800
7/25/2016	3:11 PM	15.64	15.645	15.636	15.645	2800
7/25/2016	3:12 PM	15.65	15.65	15.64	15.64	900
7/25/2016	3:13 PM	15.64	15.65	15.64	15.6458	10040
7/25/2016	3:14 PM	15.64	15.64	15.64	15.64	614
7/25/2016	3:15 PM	15.64	15.64	15.64	15.64	3700
7/25/2016	3:16 PM	15.64	15.65	15.64	15.65	10666
7/25/2016	3:17 PM	15.64	15.649	15.639	15.649	2538
7/25/2016	3:18 PM	15.65	15.65	15.6459	15.65	6420
7/25/2016	3:20 PM	15.654	15.654	15.654	15.654	550
7/25/2016	3:21 PM	15.655	15.66	15.655	15.66	2200
7/25/2016	3:22 PM	15.65	15.6501	15.65	15.6501	3546
7/25/2016	3:23 PM	15.64	15.66	15.64	15.66	18317
7/25/2016	3:24 PM	15.621	15.63	15.62	15.63	6117
7/25/2016	3:25 PM	15.62	15.62	15.62	15.62	200
7/25/2016	3:26 PM	15.63	15.63	15.63	15.63	300
7/25/2016	3:27 PM	15.63	15.63	15.63	15.63	2903
7/25/2016	3:28 PM	15.621	15.625	15.621	15.625	1700
7/25/2016	3:29 PM	15.63	15.63	15.621	15.621	3100
7/25/2016	3:30 PM	15.63	15.63	15.63	15.63	2500
7/25/2016	3:31 PM	15.63	15.63	15.62	15.62	3500
7/25/2016	3:32 PM	15.63	15.63	15.63	15.63	300
7/25/2016	3:33 PM	15.61	15.629	15.61	15.629	16091
7/25/2016	3:34 PM	15.6	15.61	15.6	15.61	14100
7/25/2016	3:35 PM	15.6041	15.61	15.6	15.61	4200
7/25/2016	3:36 PM	15.6	15.61	15.6	15.61	1700
7/25/2016	3:37 PM	15.6001	15.6038	15.6	15.6038	2400
7/25/2016	3:38 PM	15.609	15.609	15.609	15.609	4000
7/25/2016	3:39 PM	15.6	15.61	15.6	15.61	1050
7/25/2016	3:40 PM	15.6	15.6	15.6	15.6	100
7/25/2016	3:41 PM	15.595	15.6	15.59	15.6	11481
7/25/2016	3:42 PM	15.591	15.6	15.5901	15.5901	3850
7/25/2016	3:43 PM	15.59	15.6	15.59	15.595	300
7/25/2016	3:44 PM	15.599	15.6	15.5937	15.5937	5900
7/25/2016	3:45 PM	15.6	15.6	15.6	15.6	6212
7/25/2016	3:46 PM	15.605	15.61	15.6	15.605	29414
7/25/2016	3:47 PM	15.605	15.61	15.605	15.605	8900
7/25/2016	3:48 PM	15.59	15.605	15.59	15.605	16560
7/25/2016	3:49 PM	15.58	15.59	15.58	15.585	6878
7/25/2016	3:50 PM	15.58	15.59	15.58	15.59	3327
7/25/2016	3:51 PM	15.59	15.59	15.58	15.58	9804
7/25/2016	3:52 PM	15.585	15.6	15.58	15.595	13012
7/25/2016	3:53 PM	15.595	15.595	15.59	15.59	17858
7/25/2016	3:54 PM	15.595	15.6	15.59	15.591	11318
7/25/2016	3:55 PM	15.59	15.6	15.59	15.6	7199
7/25/2016	3:56 PM	15.595	15.6	15.59	15.59	1400
7/25/2016	3:57 PM	15.595	15.6	15.59	15.6	6779
7/25/2016	3:58 PM	15.58	15.6	15.58	15.59	6458
7/25/2016	3:59 PM	15.58	15.5801	15.575	15.58	10920
7/25/2016	4:00 PM	15.54	15.578	15.54	15.575	53959
7/26/2016	9:31 AM	15.55	15.57	15.548	15.57	3835
7/26/2016	9:32 AM	15.55	15.55	15.53	15.55	16600
7/26/2016	9:33 AM	15.53	15.54	15.53	15.53	7660
7/26/2016	9:34 AM	15.5475	15.55	15.5264	15.5264	13786
7/26/2016	9:35 AM	15.535	15.55	15.535	15.55	32437
7/26/2016	9:36 AM	15.5499	15.5499	15.53	15.535	4083
7/26/2016	9:37 AM	15.516	15.55	15.516	15.5489	19860
7/26/2016	9:38 AM	15.5	15.51	15.5	15.51	64843
7/26/2016	9:39 AM	15.4837	15.5	15.48	15.5	57581
7/26/2016	9:40 AM	15.5	15.5	15.48	15.49	9385
7/26/2016	9:41 AM	15.46	15.4893	15.45	15.4893	31630
7/26/2016	9:42 AM	15.48	15.4825	15.4522	15.4564	34510
7/26/2016	9:43 AM	15.47	15.48	15.47	15.48	2531
7/26/2016	9:44 AM	15.47	15.4701	15.4638	15.47	6641
7/26/2016	9:45 AM	15.44	15.4775	15.44	15.4678	25125
7/26/2016	9:46 AM	15.4311	15.44	15.43	15.43	22992
7/26/2016	9:47 AM	15.43	15.43	15.41	15.43	11897
7/26/2016	9:48 AM	15.42	15.4364	15.4164	15.421	16898
7/26/2016	9:49 AM	15.41	15.42	15.4	15.416	49355
7/26/2016	9:50 AM	15.39	15.4	15.38	15.4	62327
7/26/2016	9:51 AM	15.377	15.39	15.37	15.39	30864
7/26/2016	9:52 AM	15.369	15.37	15.3689	15.37	11359
7/26/2016	9:53 AM	15.37	15.37	15.36	15.365	35556
7/26/2016	9:54 AM	15.3675	15.3701	15.36	15.37	7295
7/26/2016	9:55 AM	15.36	15.37	15.36	15.37	26900
7/26/2016	9:56 AM	15.3799	15.3799	15.36	15.36	9237
7/26/2016	9:57 AM	15.375	15.3797	15.37	15.3764	6980
7/26/2016	9:58 AM	15.37	15.3761	15.3667	15.3761	10644
7/26/2016	9:59 AM	15.37	15.38	15.36	15.37	15214
7/26/2016	10:00 AM	15.368	15.37	15.36	15.369	18169
7/26/2016	10:01 AM	15.3499	15.36	15.34	15.36	28917
7/26/2016	10:02 AM	15.3356	15.353	15.3315	15.35	46359
7/26/2016	10:03 AM	15.34	15.349	15.32	15.339	17312
7/26/2016	10:04 AM	15.355	15.355	15.34	15.351	9009
7/26/2016	10:05 AM	15.3549	15.3599	15.3549	15.359	4100
7/26/2016	10:06 AM	15.35	15.35	15.3456	15.35	19391
7/26/2016	10:07 AM	15.35	15.355	15.35	15.355	4645
7/26/2016	10:08 AM	15.379	15.38	15.36	15.36	24767
7/26/2016	10:09 AM	15.4	15.404	15.37	15.37	17201
7/26/2016	10:10 AM	15.3901	15.4061	15.3901	15.4061	6812
7/26/2016	10:11 AM	15.3837	15.39	15.3801	15.39	11559
7/26/2016	10:12 AM	15.4	15.4	15.39	15.39	5700
7/26/2016	10:13 AM	15.41	15.415	15.3986	15.3986	20393
7/26/2016	10:14 AM	15.4	15.4	15.3901	15.4	7368
7/26/2016	10:15 AM	15.4	15.4	15.3886	15.3999	2900
7/26/2016	10:16 AM	15.395	15.395	15.395	15.395	100
7/26/2016	10:17 AM	15.396	15.4	15.392	15.4	3923
7/26/2016	10:18 AM	15.3957	15.409	15.3957	15.4	5275
7/26/2016	10:19 AM	15.3889	15.4	15.3858	15.4	18350
7/26/2016	10:20 AM	15.4	15.4	15.378	15.38	31971
7/26/2016	10:21 AM	15.3993	15.401	15.3993	15.401	3400
7/26/2016	10:22 AM	15.4099	15.4099	15.3973	15.3973	1350
7/26/2016	10:23 AM	15.414	15.42	15.401	15.401	19228
7/26/2016	10:24 AM	15.4	15.41	15.4	15.41	6917
7/26/2016	10:25 AM	15.38	15.405	15.38	15.405	8100
7/26/2016	10:26 AM	15.3701	15.38	15.37	15.37	24300
7/26/2016	10:27 AM	15.39	15.399	15.38	15.38	5500
7/26/2016	10:28 AM	15.3842	15.3842	15.3836	15.3836	9000
7/26/2016	10:29 AM	15.3835	15.3835	15.38	15.38	2000
7/26/2016	10:30 AM	15.39	15.39	15.3801	15.3801	2200
7/26/2016	10:31 AM	15.38	15.381	15.38	15.38	4439
7/26/2016	10:32 AM	15.39	15.39	15.375	15.375	21820
7/26/2016	10:33 AM	15.42	15.42	15.399	15.399	6215
7/26/2016	10:34 AM	15.43	15.43	15.4101	15.4101	27400
7/26/2016	10:35 AM	15.4195	15.43	15.4195	15.43	2700
7/26/2016	10:36 AM	15.42	15.427	15.42	15.42	3700
7/26/2016	10:37 AM	15.415	15.415	15.41	15.414	5650
7/26/2016	10:38 AM	15.42	15.42	15.41	15.42	21500
7/26/2016	10:39 AM	15.42	15.42	15.41	15.41	2200
7/26/2016	10:40 AM	15.42	15.42	15.42	15.42	300
7/26/2016	10:42 AM	15.4257	15.4257	15.4173	15.42	9980
7/26/2016	10:43 AM	15.42	15.42	15.42	15.42	500
7/26/2016	10:44 AM	15.4399	15.4399	15.42	15.42	2800
7/26/2016	10:45 AM	15.43	15.44	15.43	15.439	14600
7/26/2016	10:46 AM	15.42	15.4299	15.42	15.4299	4100
7/26/2016	10:47 AM	15.4196	15.42	15.4196	15.42	2300
7/26/2016	10:48 AM	15.4299	15.4299	15.429	15.429	1450
7/26/2016	10:49 AM	15.42	15.42	15.42	15.42	180
7/26/2016	10:50 AM	15.4212	15.43	15.4212	15.43	400
7/26/2016	10:51 AM	15.44	15.44	15.43	15.43	2900
7/26/2016	10:52 AM	15.441	15.441	15.4383	15.4383	2410
7/26/2016	10:53 AM	15.45	15.459	15.45	15.45	3400
7/26/2016	10:54 AM	15.4885	15.49	15.4588	15.4588	49822
7/26/2016	10:55 AM	15.6	15.6156	15.49	15.49	65885
7/26/2016	10:56 AM	15.65	15.66	15.6	15.6	43452
7/26/2016	10:57 AM	15.62	15.65	15.62	15.65	99299
7/26/2016	10:58 AM	15.609	15.62	15.6027	15.6101	17913
7/26/2016	10:59 AM	15.63	15.63	15.59	15.6	41955
7/26/2016	11:00 AM	15.709	15.71	15.636	15.636	37404
7/26/2016	11:01 AM	15.6833	15.71	15.68	15.7057	64657
7/26/2016	11:02 AM	15.684	15.69	15.67	15.6863	11531
7/26/2016	11:03 AM	15.68	15.69	15.68	15.684	4127
7/26/2016	11:04 AM	15.66	15.68	15.66	15.671	56032
7/26/2016	11:05 AM	15.68	15.68	15.6667	15.67	12790
7/26/2016	11:06 AM	15.67	15.69	15.6689	15.68	12855
7/26/2016	11:07 AM	15.68	15.68	15.665	15.67	9677
7/26/2016	11:08 AM	15.68	15.6887	15.68	15.68	9767
7/26/2016	11:09 AM	15.7	15.7	15.68	15.68	5990
7/26/2016	11:10 AM	15.69	15.7	15.69	15.6985	11049
7/26/2016	11:11 AM	15.7067	15.71	15.69	15.69	17465
7/26/2016	11:12 AM	15.71	15.72	15.7	15.71	31964
7/26/2016	11:13 AM	15.72	15.729	15.71	15.71	20043
7/26/2016	11:14 AM	15.71	15.7299	15.71	15.7299	23812
7/26/2016	11:15 AM	15.6741	15.7199	15.6741	15.71	23903
7/26/2016	11:16 AM	15.669	15.68	15.6633	15.68	18600
7/26/2016	11:17 AM	15.68	15.68	15.67	15.67	4800
7/26/2016	11:18 AM	15.68	15.68	15.67	15.68	3400
7/26/2016	11:19 AM	15.6659	15.679	15.65	15.669	22400
7/26/2016	11:20 AM	15.651	15.67	15.65	15.66	6283
7/26/2016	11:21 AM	15.68	15.68	15.6501	15.654	14935
7/26/2016	11:22 AM	15.6756	15.689	15.6756	15.689	5700
7/26/2016	11:23 AM	15.66	15.68	15.66	15.68	5120
7/26/2016	11:24 AM	15.63	15.65	15.63	15.65	31020
7/26/2016	11:25 AM	15.63	15.635	15.62	15.62	3433
7/26/2016	11:26 AM	15.63	15.63	15.62	15.63	5499
7/26/2016	11:27 AM	15.63	15.639	15.63	15.63	4300
7/26/2016	11:28 AM	15.64	15.64	15.63	15.63	1500
7/26/2016	11:29 AM	15.613	15.64	15.613	15.64	6702
7/26/2016	11:30 AM	15.62	15.627	15.62	15.62	5840
7/26/2016	11:31 AM	15.62	15.62	15.6	15.61	8101
7/26/2016	11:32 AM	15.61	15.61	15.61	15.61	101
7/26/2016	11:33 AM	15.62	15.629	15.62	15.62	14421
7/26/2016	11:34 AM	15.62	15.6293	15.62	15.6293	583
7/26/2016	11:35 AM	15.63	15.63	15.62	15.62	3000
7/26/2016	11:36 AM	15.6	15.625	15.6	15.625	16006
7/26/2016	11:37 AM	15.61	15.6185	15.6	15.6	27499
7/26/2016	11:38 AM	15.619	15.62	15.619	15.62	2550
7/26/2016	11:39 AM	15.61	15.619	15.61	15.6185	5800
7/26/2016	11:40 AM	15.61	15.61	15.607	15.607	1100
7/26/2016	11:41 AM	15.62	15.62	15.62	15.62	200
7/26/2016	11:42 AM	15.62	15.62	15.62	15.62	2100
7/26/2016	11:43 AM	15.6113	15.6113	15.609	15.61	4683
7/26/2016	11:44 AM	15.61	15.61	15.61	15.61	400
7/26/2016	11:45 AM	15.62	15.62	15.61	15.61	300
7/26/2016	11:46 AM	15.615	15.62	15.615	15.62	5195
7/26/2016	11:47 AM	15.62	15.62	15.62	15.62	200
7/26/2016	11:48 AM	15.625	15.625	15.62	15.62	500
7/26/2016	11:49 AM	15.61	15.62	15.605	15.62	4215
7/26/2016	11:50 AM	15.608	15.61	15.6	15.605	9118
7/26/2016	11:51 AM	15.561	15.6	15.5601	15.6	16386
7/26/2016	11:52 AM	15.55	15.57	15.531	15.57	35958
7/26/2016	11:53 AM	15.569	15.569	15.55	15.55	3216
7/26/2016	11:54 AM	15.56	15.56	15.56	15.56	3450
7/26/2016	11:55 AM	15.57	15.57	15.565	15.565	2000
7/26/2016	11:56 AM	15.57	15.5764	15.57	15.57	5230
7/26/2016	11:57 AM	15.56	15.57	15.56	15.57	3100
7/26/2016	11:58 AM	15.56	15.56	15.5599	15.5599	3900
7/26/2016	12:00 PM	15.55	15.559	15.55	15.5541	11437
7/26/2016	12:01 PM	15.54	15.54	15.54	15.54	3000
7/26/2016	12:02 PM	15.54	15.54	15.54	15.54	1684
7/26/2016	12:03 PM	15.55	15.55	15.55	15.55	2976
7/26/2016	12:04 PM	15.55	15.557	15.55	15.55	4400
7/26/2016	12:05 PM	15.5562	15.5562	15.55	15.55	35353
7/26/2016	12:06 PM	15.54	15.55	15.54	15.55	2100
7/26/2016	12:07 PM	15.54	15.54	15.54	15.54	2197
7/26/2016	12:09 PM	15.5441	15.5441	15.53	15.53	2650
7/26/2016	12:10 PM	15.56	15.56	15.55	15.55	13580
7/26/2016	12:11 PM	15.56	15.56	15.56	15.56	400
7/26/2016	12:12 PM	15.5629	15.5629	15.56	15.56	1646
7/26/2016	12:13 PM	15.5699	15.57	15.5686	15.5686	5907
7/26/2016	12:14 PM	15.56	15.56	15.56	15.56	1100
7/26/2016	12:15 PM	15.56	15.57	15.56	15.57	3500
7/26/2016	12:16 PM	15.56	15.57	15.56	15.57	287
7/26/2016	12:17 PM	15.56	15.5682	15.56	15.56	2452
7/26/2016	12:18 PM	15.56	15.565	15.56	15.565	6400
7/26/2016	12:19 PM	15.55	15.568	15.55	15.56	9050
7/26/2016	12:20 PM	15.55	15.56	15.55	15.56	3300
7/26/2016	12:21 PM	15.52	15.55	15.52	15.55	12215
7/26/2016	12:22 PM	15.495	15.52	15.49	15.52	13935
7/26/2016	12:23 PM	15.49	15.5	15.49	15.5	5918
7/26/2016	12:24 PM	15.485	15.485	15.485	15.485	100
7/26/2016	12:25 PM	15.49	15.49	15.4842	15.4842	3500
7/26/2016	12:26 PM	15.49	15.49	15.49	15.49	501
7/26/2016	12:27 PM	15.49	15.49	15.48	15.49	3716
7/26/2016	12:28 PM	15.5041	15.5041	15.49	15.49	1878
7/26/2016	12:29 PM	15.51	15.51	15.5073	15.5073	2800
7/26/2016	12:30 PM	15.5199	15.5199	15.51	15.51	3500
7/26/2016	12:31 PM	15.51	15.5196	15.51	15.515	4835
7/26/2016	12:32 PM	15.52	15.52	15.51	15.5138	30984
7/26/2016	12:33 PM	15.529	15.529	15.52	15.52	2815
7/26/2016	12:34 PM	15.52	15.53	15.52	15.525	4900
7/26/2016	12:35 PM	15.52	15.52	15.52	15.52	400
7/26/2016	12:36 PM	15.52	15.52	15.52	15.52	1800
7/26/2016	12:37 PM	15.52	15.525	15.52	15.52	2100
7/26/2016	12:38 PM	15.525	15.53	15.525	15.53	6100
7/26/2016	12:39 PM	15.53	15.53	15.52	15.525	7300
7/26/2016	12:41 PM	15.5301	15.5301	15.5301	15.5301	200
7/26/2016	12:42 PM	15.535	15.535	15.535	15.535	200
7/26/2016	12:43 PM	15.545	15.545	15.5363	15.54	8030
7/26/2016	12:44 PM	15.53	15.54	15.53	15.54	4316
7/26/2016	12:45 PM	15.5264	15.5264	15.52	15.52	3100
7/26/2016	12:47 PM	15.53	15.53	15.53	15.53	3116
7/26/2016	12:48 PM	15.53	15.53	15.53	15.53	120
7/26/2016	12:49 PM	15.51	15.53	15.51	15.53	12006
7/26/2016	12:50 PM	15.51	15.51	15.51	15.51	600
7/26/2016	12:51 PM	15.515	15.519	15.51	15.5101	9700
7/26/2016	12:52 PM	15.52	15.52	15.52	15.52	200
7/26/2016	12:53 PM	15.52	15.52	15.5189	15.52	2600
7/26/2016	12:54 PM	15.5262	15.5262	15.5262	15.5262	200
7/26/2016	12:55 PM	15.5293	15.5293	15.52	15.52	5200
7/26/2016	12:56 PM	15.52	15.5262	15.52	15.5262	472
7/26/2016	12:57 PM	15.52	15.52	15.52	15.52	600
7/26/2016	12:58 PM	15.525	15.525	15.52	15.52	5650
7/26/2016	12:59 PM	15.53	15.53	15.53	15.53	100
7/26/2016	1:00 PM	15.53	15.535	15.529	15.529	8907
7/26/2016	1:01 PM	15.53	15.5399	15.53	15.5399	2600
7/26/2016	1:02 PM	15.52	15.5338	15.52	15.53	3900
7/26/2016	1:03 PM	15.53	15.53	15.5273	15.5273	700
7/26/2016	1:04 PM	15.53	15.53	15.53	15.53	2091
7/26/2016	1:05 PM	15.53	15.535	15.53	15.535	8911
7/26/2016	1:06 PM	15.53	15.53	15.5238	15.53	5316
7/26/2016	1:08 PM	15.54	15.5448	15.54	15.5448	1200
7/26/2016	1:09 PM	15.53	15.54	15.53	15.54	900
7/26/2016	1:10 PM	15.53	15.539	15.5201	15.5366	7260
7/26/2016	1:11 PM	15.535	15.535	15.5201	15.5201	3600
7/26/2016	1:12 PM	15.54	15.54	15.54	15.54	600
7/26/2016	1:13 PM	15.55	15.55	15.54	15.54	9226
7/26/2016	1:14 PM	15.55	15.555	15.55	15.55	1960
7/26/2016	1:15 PM	15.54	15.54	15.54	15.54	100
7/26/2016	1:16 PM	15.53	15.55	15.53	15.5475	21050
7/26/2016	1:17 PM	15.5387	15.5387	15.5387	15.5387	210
7/26/2016	1:18 PM	15.54	15.54	15.5369	15.5369	1927
7/26/2016	1:19 PM	15.54	15.54	15.54	15.54	3900
7/26/2016	1:20 PM	15.54	15.54	15.54	15.54	16016
7/26/2016	1:21 PM	15.58	15.58	15.55	15.55	4300
7/26/2016	1:22 PM	15.6	15.6	15.59	15.59	7400
7/26/2016	1:23 PM	15.64	15.64	15.5982	15.6	37846
7/26/2016	1:24 PM	15.639	15.64	15.63	15.64	5596
7/26/2016	1:25 PM	15.646	15.65	15.63	15.6384	8300
7/26/2016	1:26 PM	15.655	15.66	15.6499	15.6499	5600
7/26/2016	1:27 PM	15.65	15.655	15.65	15.655	1400
7/26/2016	1:28 PM	15.65	15.65	15.65	15.65	3808
7/26/2016	1:29 PM	15.64	15.6557	15.64	15.6557	8900
7/26/2016	1:30 PM	15.635	15.6456	15.635	15.64	19500
7/26/2016	1:31 PM	15.64	15.64	15.64	15.64	1600
7/26/2016	1:32 PM	15.64	15.649	15.64	15.6438	5300
7/26/2016	1:33 PM	15.6552	15.6599	15.645	15.65	3500
7/26/2016	1:34 PM	15.65	15.66	15.65	15.65	1700
7/26/2016	1:35 PM	15.64	15.65	15.64	15.65	2100
7/26/2016	1:36 PM	15.64	15.64	15.64	15.64	9200
7/26/2016	1:37 PM	15.63	15.64	15.63	15.64	4896
7/26/2016	1:38 PM	15.6234	15.6375	15.6234	15.6362	18704
7/26/2016	1:39 PM	15.621	15.628	15.62	15.62	5600
7/26/2016	1:40 PM	15.611	15.629	15.611	15.629	8159
7/26/2016	1:41 PM	15.601	15.61	15.6	15.61	26600
7/26/2016	1:42 PM	15.61	15.61	15.6052	15.6052	1600
7/26/2016	1:43 PM	15.61	15.61	15.61	15.61	1900
7/26/2016	1:44 PM	15.61	15.61	15.61	15.61	5021
7/26/2016	1:46 PM	15.615	15.62	15.615	15.62	4560
7/26/2016	1:47 PM	15.61	15.6199	15.61	15.6199	5800
7/26/2016	1:49 PM	15.61	15.61	15.6085	15.61	1900
7/26/2016	1:50 PM	15.6162	15.62	15.61	15.62	4300
7/26/2016	1:51 PM	15.611	15.611	15.611	15.611	1000
7/26/2016	1:53 PM	15.62	15.62	15.62	15.62	2000
7/26/2016	1:54 PM	15.62	15.62	15.62	15.62	800
7/26/2016	1:55 PM	15.62	15.63	15.62	15.625	5300
7/26/2016	1:56 PM	15.63	15.63	15.62	15.6299	5700
7/26/2016	1:57 PM	15.61	15.62	15.61	15.62	700
7/26/2016	1:58 PM	15.61	15.6162	15.601	15.615	4500
7/26/2016	1:59 PM	15.61	15.61	15.61	15.61	1900
7/26/2016	2:00 PM	15.61	15.61	15.61	15.61	100
7/26/2016	2:01 PM	15.61	15.6175	15.61	15.61	25384
7/26/2016	2:02 PM	15.6	15.61	15.6	15.61	400
7/26/2016	2:03 PM	15.6	15.6	15.6	15.6	1200
7/26/2016	2:04 PM	15.6	15.6	15.595	15.6	2550
7/26/2016	2:05 PM	15.61	15.61	15.61	15.61	200
7/26/2016	2:06 PM	15.62	15.62	15.61	15.619	20580
7/26/2016	2:07 PM	15.648	15.65	15.63	15.63	25100
7/26/2016	2:08 PM	15.64	15.64	15.64	15.64	400
7/26/2016	2:09 PM	15.6467	15.6499	15.64	15.64	8400
7/26/2016	2:10 PM	15.65	15.659	15.65	15.65	10700
7/26/2016	2:11 PM	15.666	15.666	15.6641	15.6641	7000
7/26/2016	2:12 PM	15.6699	15.6699	15.66	15.66	4000
7/26/2016	2:13 PM	15.67	15.67	15.669	15.67	24499
7/26/2016	2:14 PM	15.64	15.67	15.64	15.67	20000
7/26/2016	2:15 PM	15.65	15.65	15.6473	15.6473	6720
7/26/2016	2:16 PM	15.65	15.65	15.65	15.65	500
7/26/2016	2:17 PM	15.65	15.65	15.65	15.65	6000
7/26/2016	2:18 PM	15.65	15.65	15.64	15.64	5200
7/26/2016	2:19 PM	15.64	15.65	15.64	15.65	1600
7/26/2016	2:20 PM	15.64	15.64	15.64	15.64	5000
7/26/2016	2:21 PM	15.63	15.64	15.63	15.64	3451
7/26/2016	2:22 PM	15.6362	15.64	15.63	15.64	900
7/26/2016	2:23 PM	15.6	15.64	15.6	15.6374	10500
7/26/2016	2:24 PM	15.5738	15.599	15.57	15.599	27435
7/26/2016	2:25 PM	15.58	15.58	15.57	15.58	18967
7/26/2016	2:26 PM	15.56	15.58	15.56	15.58	6413
7/26/2016	2:27 PM	15.54	15.56	15.54	15.56	7000
7/26/2016	2:28 PM	15.51	15.53	15.51	15.53	10519
7/26/2016	2:29 PM	15.52	15.52	15.52	15.52	1500
7/26/2016	2:30 PM	15.53	15.53	15.53	15.53	6808
7/26/2016	2:31 PM	15.5	15.53	15.5	15.53	10719
7/26/2016	2:32 PM	15.4999	15.5	15.49	15.49	2519
7/26/2016	2:33 PM	15.5	15.5	15.5	15.5	4900
7/26/2016	2:34 PM	15.51	15.51	15.5037	15.5037	5722
7/26/2016	2:35 PM	15.51	15.51	15.5	15.51	3500
7/26/2016	2:36 PM	15.51	15.51	15.51	15.51	100
7/26/2016	2:37 PM	15.4915	15.5	15.4899	15.5	11989
7/26/2016	2:38 PM	15.48	15.486	15.48	15.486	950
7/26/2016	2:39 PM	15.5	15.5	15.49	15.49	1700
7/26/2016	2:40 PM	15.5099	15.5099	15.5	15.5	8437
7/26/2016	2:41 PM	15.49	15.5	15.49	15.5	600
7/26/2016	2:42 PM	15.49	15.49	15.49	15.49	100
7/26/2016	2:43 PM	15.48	15.5	15.48	15.5	4466
7/26/2016	2:44 PM	15.48	15.48	15.48	15.48	200
7/26/2016	2:45 PM	15.4946	15.5	15.4785	15.48	46705
7/26/2016	2:46 PM	15.5	15.5	15.5	15.5	3092
7/26/2016	2:47 PM	15.5137	15.5137	15.51	15.51	1993
7/26/2016	2:48 PM	15.5163	15.5163	15.51	15.51	13241
7/26/2016	2:49 PM	15.51	15.51	15.51	15.51	5000
7/26/2016	2:50 PM	15.515	15.52	15.515	15.52	4100
7/26/2016	2:51 PM	15.525	15.527	15.52	15.52	4386
7/26/2016	2:52 PM	15.525	15.525	15.52	15.525	6000
7/26/2016	2:53 PM	15.52	15.52	15.52	15.52	600
7/26/2016	2:54 PM	15.5267	15.5299	15.5267	15.5299	400
7/26/2016	2:55 PM	15.52	15.52	15.52	15.52	800
7/26/2016	2:56 PM	15.52	15.52	15.52	15.52	1595
7/26/2016	2:58 PM	15.51	15.51	15.51	15.51	1600
7/26/2016	2:59 PM	15.52	15.52	15.5044	15.5044	6000
7/26/2016	3:00 PM	15.536	15.5399	15.5274	15.5274	11423
7/26/2016	3:01 PM	15.5201	15.54	15.5201	15.54	19100
7/26/2016	3:02 PM	15.52	15.52	15.52	15.52	3586
7/26/2016	3:03 PM	15.51	15.51	15.5	15.51	8512
7/26/2016	3:04 PM	15.5	15.51	15.5	15.5037	6205
7/26/2016	3:05 PM	15.5	15.5	15.4926	15.5	14589
7/26/2016	3:06 PM	15.5096	15.5096	15.5	15.5	11696
7/26/2016	3:07 PM	15.504	15.504	15.504	15.504	800
7/26/2016	3:08 PM	15.52	15.52	15.51	15.51	1748
7/26/2016	3:09 PM	15.48	15.51	15.48	15.51	7967
7/26/2016	3:10 PM	15.49	15.49	15.49	15.49	3417
7/26/2016	3:11 PM	15.492	15.495	15.49	15.49	10100
7/26/2016	3:12 PM	15.49	15.497	15.49	15.497	3989
7/26/2016	3:13 PM	15.49	15.49	15.49	15.49	2517
7/26/2016	3:14 PM	15.51	15.51	15.5	15.5	7223
7/26/2016	3:15 PM	15.51	15.519	15.51	15.51	8717
7/26/2016	3:16 PM	15.5	15.5	15.5	15.5	1117
7/26/2016	3:17 PM	15.53	15.53	15.5	15.5	5030
7/26/2016	3:18 PM	15.53	15.537	15.53	15.53	11092
7/26/2016	3:19 PM	15.53	15.53	15.53	15.53	500
7/26/2016	3:20 PM	15.55	15.55	15.53	15.53	4875
7/26/2016	3:21 PM	15.5499	15.559	15.5452	15.559	8278
7/26/2016	3:22 PM	15.54	15.5499	15.5327	15.549	20017
7/26/2016	3:23 PM	15.53	15.548	15.53	15.548	5314
7/26/2016	3:24 PM	15.5327	15.5375	15.53	15.5375	10220
7/26/2016	3:25 PM	15.5399	15.5399	15.535	15.535	1750
7/26/2016	3:26 PM	15.52	15.53	15.52	15.53	23377
7/26/2016	3:27 PM	15.5218	15.5218	15.515	15.52	12931
7/26/2016	3:28 PM	15.52	15.52	15.52	15.52	300
7/26/2016	3:29 PM	15.52	15.52	15.52	15.52	620
7/26/2016	3:30 PM	15.51	15.52	15.5	15.52	2370
7/26/2016	3:31 PM	15.5164	15.5164	15.51	15.51	7936
7/26/2016	3:32 PM	15.5201	15.5201	15.52	15.52	2095
7/26/2016	3:33 PM	15.514	15.53	15.514	15.53	13447
7/26/2016	3:34 PM	15.52	15.52	15.52	15.52	3817
7/26/2016	3:35 PM	15.51	15.5299	15.51	15.5299	6848
7/26/2016	3:36 PM	15.5101	15.5101	15.5001	15.5001	21653
7/26/2016	3:37 PM	15.5	15.51	15.5	15.51	10600
7/26/2016	3:38 PM	15.51	15.51	15.5	15.5	3767
7/26/2016	3:39 PM	15.5	15.51	15.5	15.5	2700
7/26/2016	3:40 PM	15.49	15.49	15.49	15.49	6137
7/26/2016	3:41 PM	15.49	15.49	15.49	15.49	400
7/26/2016	3:42 PM	15.4814	15.5	15.4801	15.49	7587
7/26/2016	3:43 PM	15.4908	15.4908	15.4908	15.4908	2000
7/26/2016	3:44 PM	15.5	15.5	15.4936	15.4936	15740
7/26/2016	3:45 PM	15.509	15.509	15.5	15.5085	2340
7/26/2016	3:46 PM	15.49	15.5	15.48	15.5	13917
7/26/2016	3:47 PM	15.47	15.489	15.47	15.485	2950
7/26/2016	3:48 PM	15.475	15.48	15.47	15.47	13253
7/26/2016	3:49 PM	15.4699	15.48	15.46	15.475	21473
7/26/2016	3:50 PM	15.48	15.48	15.46	15.465	8057
7/26/2016	3:51 PM	15.5099	15.5099	15.486	15.486	11878
7/26/2016	3:52 PM	15.5	15.504	15.4938	15.504	14454
7/26/2016	3:53 PM	15.506	15.5099	15.5	15.5	25586
7/26/2016	3:54 PM	15.5	15.52	15.5	15.51	16204
7/26/2016	3:55 PM	15.509	15.51	15.5	15.5	2150
7/26/2016	3:56 PM	15.49	15.511	15.49	15.51	40514
7/26/2016	3:57 PM	15.49	15.5099	15.49	15.5	30163
7/26/2016	3:58 PM	15.48	15.5	15.48	15.49	28432
7/26/2016	3:59 PM	15.484	15.49	15.48	15.4899	19259
7/26/2016	4:00 PM	15.5	15.51	15.46	15.48	145731
7/27/2016	9:31 AM	15.11	15.12	15.0936	15.1	50157
7/27/2016	9:32 AM	15.11	15.119	15.0932	15.11	15824
7/27/2016	9:33 AM	15.14	15.14	15.11	15.12	46422
7/27/2016	9:34 AM	15.1436	15.155	15.1362	15.1362	27920
7/27/2016	9:35 AM	15.1499	15.16	15.1349	15.149	44789
7/27/2016	9:36 AM	15.17	15.18	15.14	15.141	42726
7/27/2016	9:37 AM	15.1364	15.17	15.1364	15.17	16286
7/27/2016	9:38 AM	15.1499	15.16	15.13	15.131	9241
7/27/2016	9:39 AM	15.1271	15.148	15.11	15.14	24163
7/27/2016	9:40 AM	15.1199	15.14	15.1199	15.13	22162
7/27/2016	9:41 AM	15.151	15.16	15.1136	15.1136	24001
7/27/2016	9:42 AM	15.185	15.19	15.146	15.15	21601
7/27/2016	9:43 AM	15.18	15.18	15.17	15.18	7010
7/27/2016	9:44 AM	15.191	15.1986	15.177	15.1772	27266
7/27/2016	9:45 AM	15.22	15.22	15.1999	15.2	24535
7/27/2016	9:46 AM	15.2	15.2152	15.2	15.2014	15100
7/27/2016	9:47 AM	15.2	15.21	15.1906	15.2	4474
7/27/2016	9:48 AM	15.19	15.205	15.19	15.2	16817
7/27/2016	9:49 AM	15.2	15.205	15.185	15.1899	13560
7/27/2016	9:50 AM	15.19	15.2	15.171	15.2	3000
7/27/2016	9:51 AM	15.19	15.19	15.165	15.185	17260
7/27/2016	9:52 AM	15.17	15.19	15.17	15.18	5133
7/27/2016	9:53 AM	15.14	15.18	15.14	15.171	25025
7/27/2016	9:54 AM	15.1407	15.15	15.14	15.14	18483
7/27/2016	9:55 AM	15.1335	15.145	15.13	15.14	3883
7/27/2016	9:56 AM	15.125	15.13	15.12	15.13	10310
7/27/2016	9:57 AM	15.1007	15.12	15.09	15.12	40706
7/27/2016	9:58 AM	15.104	15.11	15.0985	15.11	14670
7/27/2016	9:59 AM	15.1108	15.115	15.102	15.1068	6793
7/27/2016	10:00 AM	15.115	15.12	15.11	15.119	23760
7/27/2016	10:01 AM	15.121	15.14	15.1052	15.11	14030
7/27/2016	10:02 AM	15.13	15.14	15.13	15.14	20200
7/27/2016	10:03 AM	15.1048	15.12	15.1048	15.12	27850
7/27/2016	10:04 AM	15.11	15.11	15.1	15.105	8525
7/27/2016	10:05 AM	15.11	15.115	15.1	15.11	6500
7/27/2016	10:06 AM	15.1	15.11	15.1	15.11	4164
7/27/2016	10:07 AM	15.106	15.11	15.1	15.11	3357
7/27/2016	10:08 AM	15.14	15.146	15.1	15.1	32869
7/27/2016	10:09 AM	15.1399	15.14	15.13	15.13	9900
7/27/2016	10:10 AM	15.14	15.14	15.14	15.14	3960
7/27/2016	10:11 AM	15.16	15.165	15.14	15.14	30511
7/27/2016	10:12 AM	15.14	15.1504	15.14	15.1504	3035
7/27/2016	10:13 AM	15.15	15.1538	15.14	15.1437	4100
7/27/2016	10:14 AM	15.16	15.16	15.1564	15.1564	6200
7/27/2016	10:15 AM	15.15	15.1615	15.15	15.1615	5539
7/27/2016	10:16 AM	15.15	15.15	15.145	15.15	6867
7/27/2016	10:17 AM	15.15	15.15	15.145	15.15	15954
7/27/2016	10:18 AM	15.15	15.15	15.15	15.15	5400
7/27/2016	10:19 AM	15.16	15.1605	15.16	15.16	1219
7/27/2016	10:20 AM	15.1717	15.1717	15.165	15.1699	4500
7/27/2016	10:21 AM	15.1899	15.19	15.17	15.17	16588
7/27/2016	10:22 AM	15.1999	15.2	15.1899	15.19	19423
7/27/2016	10:23 AM	15.21	15.21	15.2	15.2	19765
7/27/2016	10:24 AM	15.2037	15.209	15.2037	15.205	2350
7/27/2016	10:25 AM	15.1974	15.2099	15.19	15.2099	21183
7/27/2016	10:26 AM	15.21	15.21	15.2	15.2	83147
7/27/2016	10:27 AM	15.206	15.21	15.206	15.2089	4810
7/27/2016	10:28 AM	15.207	15.22	15.207	15.21	18950
7/27/2016	10:29 AM	15.2162	15.2162	15.21	15.21	2650
7/27/2016	10:30 AM	15.2	15.21	15.1905	15.21	20503
7/27/2016	10:31 AM	15.21	15.22	15.21	15.21	5700
7/27/2016	10:32 AM	15.2	15.22	15.191	15.22	19514
7/27/2016	10:33 AM	15.21	15.21	15.2	15.2052	22866
7/27/2016	10:34 AM	15.219	15.219	15.2062	15.2138	33824
7/27/2016	10:35 AM	15.23	15.239	15.22	15.22	12905
7/27/2016	10:36 AM	15.2	15.225	15.2	15.225	11788
7/27/2016	10:37 AM	15.22	15.22	15.19	15.2	7150
7/27/2016	10:38 AM	15.2	15.22	15.2	15.22	7900
7/27/2016	10:39 AM	15.21	15.21	15.2038	15.2038	2700
7/27/2016	10:40 AM	15.2	15.21	15.2	15.21	3700
7/27/2016	10:41 AM	15.2249	15.225	15.2	15.2	16920
7/27/2016	10:42 AM	15.23	15.23	15.215	15.22	8100
7/27/2016	10:43 AM	15.25	15.25	15.23	15.2399	19900
7/27/2016	10:44 AM	15.22	15.24	15.22	15.24	22033
7/27/2016	10:45 AM	15.24	15.24	15.2101	15.2101	10350
7/27/2016	10:46 AM	15.26	15.27	15.2448	15.2462	12000
7/27/2016	10:47 AM	15.23	15.25	15.23	15.25	5032
7/27/2016	10:48 AM	15.23	15.2473	15.2201	15.2201	10809
7/27/2016	10:49 AM	15.23	15.239	15.23	15.23	2629
7/27/2016	10:50 AM	15.25	15.25	15.24	15.24	3900
7/27/2016	10:51 AM	15.25	15.26	15.244	15.26	9858
7/27/2016	10:52 AM	15.24	15.25	15.24	15.244	7022
7/27/2016	10:53 AM	15.22	15.23	15.21	15.23	5496
7/27/2016	10:54 AM	15.2144	15.2299	15.2038	15.2299	21798
7/27/2016	10:55 AM	15.23	15.23	15.22	15.22	9380
7/27/2016	10:56 AM	15.221	15.2299	15.22	15.22	1900
7/27/2016	10:57 AM	15.24	15.24	15.2362	15.2362	11501
7/27/2016	10:58 AM	15.231	15.2387	15.23	15.2387	4673
7/27/2016	10:59 AM	15.24	15.24	15.23	15.23	2000
7/27/2016	11:00 AM	15.2435	15.2435	15.23	15.235	17800
7/27/2016	11:01 AM	15.24	15.249	15.24	15.249	1900
7/27/2016	11:02 AM	15.2333	15.24	15.2333	15.24	931
7/27/2016	11:03 AM	15.249	15.249	15.24	15.24	2403
7/27/2016	11:04 AM	15.25	15.25	15.24	15.24	1075
7/27/2016	11:05 AM	15.23	15.2448	15.225	15.2448	6101
7/27/2016	11:06 AM	15.2401	15.2401	15.23	15.2338	7640
7/27/2016	11:07 AM	15.23	15.24	15.23	15.24	1200
7/27/2016	11:08 AM	15.225	15.23	15.221	15.23	3670
7/27/2016	11:09 AM	15.23	15.2326	15.23	15.23	11700
7/27/2016	11:10 AM	15.24	15.24	15.24	15.24	2200
7/27/2016	11:11 AM	15.23	15.25	15.23	15.249	4770
7/27/2016	11:12 AM	15.219	15.239	15.2128	15.239	6000
7/27/2016	11:13 AM	15.24	15.24	15.22	15.22	500
7/27/2016	11:14 AM	15.2575	15.2575	15.2325	15.2325	7601
7/27/2016	11:15 AM	15.25	15.25	15.24	15.25	2000
7/27/2016	11:16 AM	15.25	15.27	15.25	15.2564	13605
7/27/2016	11:17 AM	15.22	15.25	15.22	15.25	10133
7/27/2016	11:18 AM	15.23	15.23	15.22	15.22	6784
7/27/2016	11:19 AM	15.2262	15.2362	15.2262	15.2362	3000
7/27/2016	11:20 AM	15.24	15.24	15.23	15.23	600
7/27/2016	11:21 AM	15.25	15.26	15.25	15.25	8946
7/27/2016	11:22 AM	15.24	15.25	15.2362	15.25	1200
7/27/2016	11:23 AM	15.246	15.246	15.246	15.246	1000
7/27/2016	11:24 AM	15.249	15.249	15.2399	15.24	8407
7/27/2016	11:25 AM	15.24	15.2499	15.24	15.248	4727
7/27/2016	11:26 AM	15.196	15.23	15.196	15.23	19583
7/27/2016	11:27 AM	15.182	15.19	15.1801	15.19	1700
7/27/2016	11:28 AM	15.2	15.2	15.18	15.1822	11759
7/27/2016	11:29 AM	15.21	15.21	15.2	15.2	1000
7/27/2016	11:30 AM	15.19	15.2072	15.19	15.2072	2725
7/27/2016	11:31 AM	15.2	15.205	15.195	15.195	1457
7/27/2016	11:32 AM	15.22	15.22	15.21	15.21	3202
7/27/2016	11:33 AM	15.21	15.22	15.21	15.22	5100
7/27/2016	11:34 AM	15.2039	15.2061	15.2	15.2061	2780
7/27/2016	11:35 AM	15.2	15.205	15.2	15.2	8800
7/27/2016	11:36 AM	15.2	15.2	15.2	15.2	12467
7/27/2016	11:37 AM	15.2175	15.22	15.21	15.21	2900
7/27/2016	11:38 AM	15.21	15.22	15.21	15.22	500
7/27/2016	11:39 AM	15.22	15.22	15.21	15.22	8700
7/27/2016	11:40 AM	15.2485	15.2485	15.22	15.22	20084
7/27/2016	11:41 AM	15.2486	15.25	15.24	15.2465	3100
7/27/2016	11:42 AM	15.24	15.2451	15.24	15.2438	2100
7/27/2016	11:43 AM	15.26	15.26	15.241	15.25	23629
7/27/2016	11:44 AM	15.25	15.26	15.25	15.26	2400
7/27/2016	11:45 AM	15.241	15.252	15.241	15.25	3355
7/27/2016	11:46 AM	15.25	15.26	15.25	15.25	9200
7/27/2016	11:47 AM	15.25	15.25	15.2439	15.2455	4663
7/27/2016	11:48 AM	15.2448	15.25	15.24	15.24	7000
7/27/2016	11:49 AM	15.2261	15.24	15.2261	15.24	2700
7/27/2016	11:50 AM	15.22	15.2299	15.22	15.2299	1050
7/27/2016	11:51 AM	15.2199	15.2199	15.2199	15.2199	3000
7/27/2016	11:52 AM	15.2173	15.22	15.2105	15.22	4300
7/27/2016	11:53 AM	15.215	15.22	15.215	15.22	1080
7/27/2016	11:54 AM	15.2	15.2	15.2	15.2	700
7/27/2016	11:55 AM	15.22	15.22	15.215	15.215	500
7/27/2016	11:56 AM	15.22	15.221	15.22	15.22	2500
7/27/2016	11:57 AM	15.23	15.23	15.22	15.22	14642
7/27/2016	11:58 AM	15.23	15.239	15.23	15.2362	7100
7/27/2016	11:59 AM	15.25	15.25	15.24	15.24	9500
7/27/2016	12:00 PM	15.26	15.27	15.25	15.25	20600
7/27/2016	12:01 PM	15.28	15.28	15.27	15.27	30337
7/27/2016	12:02 PM	15.29	15.29	15.271	15.279	7200
7/27/2016	12:03 PM	15.28	15.29	15.28	15.2852	2800
7/27/2016	12:04 PM	15.26	15.27	15.26	15.27	2397
7/27/2016	12:05 PM	15.265	15.2699	15.26	15.26	6400
7/27/2016	12:06 PM	15.28	15.28	15.27	15.27	2380
7/27/2016	12:07 PM	15.2767	15.28	15.2767	15.28	12501
7/27/2016	12:08 PM	15.28	15.28	15.28	15.28	800
7/27/2016	12:09 PM	15.2795	15.2799	15.2795	15.2799	600
7/27/2016	12:10 PM	15.28	15.28	15.271	15.271	3100
7/27/2016	12:11 PM	15.271	15.271	15.271	15.271	700
7/27/2016	12:12 PM	15.28	15.28	15.28	15.28	2700
7/27/2016	12:13 PM	15.29	15.3089	15.29	15.29	35706
7/27/2016	12:14 PM	15.2935	15.31	15.29	15.3	13943
7/27/2016	12:15 PM	15.3097	15.31	15.3	15.3	18926
7/27/2016	12:16 PM	15.302	15.31	15.3	15.31	18952
7/27/2016	12:17 PM	15.2837	15.2963	15.2837	15.291	4168
7/27/2016	12:18 PM	15.29	15.29	15.286	15.286	5094
7/27/2016	12:19 PM	15.2899	15.2899	15.2899	15.2899	5000
7/27/2016	12:20 PM	15.29	15.29	15.29	15.29	1100
7/27/2016	12:21 PM	15.2948	15.2963	15.2948	15.2963	1270
7/27/2016	12:22 PM	15.2993	15.3	15.2993	15.3	1000
7/27/2016	12:24 PM	15.3	15.3	15.2952	15.2952	7266
7/27/2016	12:25 PM	15.3	15.3	15.2927	15.3	8024
7/27/2016	12:26 PM	15.31	15.31	15.31	15.31	200
7/27/2016	12:27 PM	15.3	15.3	15.3	15.3	800
7/27/2016	12:28 PM	15.3	15.3038	15.295	15.301	1934
7/27/2016	12:29 PM	15.29	15.3	15.29	15.3	4100
7/27/2016	12:30 PM	15.29	15.2948	15.29	15.29	1500
7/27/2016	12:31 PM	15.29	15.29	15.29	15.29	14333
7/27/2016	12:32 PM	15.2919	15.2919	15.2919	15.2919	2500
7/27/2016	12:33 PM	15.2901	15.2918	15.2901	15.2918	5200
7/27/2016	12:34 PM	15.3	15.3	15.291	15.295	1100
7/27/2016	12:35 PM	15.2848	15.29	15.281	15.29	5820
7/27/2016	12:36 PM	15.29	15.29	15.281	15.29	5960
7/27/2016	12:37 PM	15.29	15.29	15.29	15.29	800
7/27/2016	12:38 PM	15.29	15.29	15.29	15.29	700
7/27/2016	12:39 PM	15.299	15.2999	15.29	15.2999	3200
7/27/2016	12:40 PM	15.2701	15.29	15.2701	15.29	30742
7/27/2016	12:41 PM	15.2748	15.279	15.27	15.27	13500
7/27/2016	12:42 PM	15.28	15.28	15.28	15.28	800
7/27/2016	12:43 PM	15.274	15.274	15.274	15.274	1000
7/27/2016	12:46 PM	15.27	15.28	15.27	15.28	250
7/27/2016	12:47 PM	15.27	15.27	15.2661	15.2699	2800
7/27/2016	12:48 PM	15.27	15.27	15.27	15.27	400
7/27/2016	12:49 PM	15.2767	15.28	15.2765	15.28	4433
7/27/2016	12:50 PM	15.2801	15.2801	15.28	15.28	2717
7/27/2016	12:51 PM	15.28	15.28	15.28	15.28	1300
7/27/2016	12:52 PM	15.28	15.28	15.28	15.28	1100
7/27/2016	12:53 PM	15.28	15.28	15.28	15.28	500
7/27/2016	12:54 PM	15.281	15.281	15.281	15.281	400
7/27/2016	12:55 PM	15.29	15.3	15.29	15.29	15600
7/27/2016	12:56 PM	15.271	15.28	15.271	15.28	500
7/27/2016	12:58 PM	15.2997	15.2997	15.2997	15.2997	6000
7/27/2016	12:59 PM	15.29	15.2907	15.29	15.2907	1600
7/27/2016	1:00 PM	15.29	15.2952	15.29	15.2952	9500
7/27/2016	1:01 PM	15.28	15.28	15.28	15.28	300
7/27/2016	1:02 PM	15.28	15.28	15.28	15.28	6633
7/27/2016	1:03 PM	15.299	15.299	15.28	15.28	7100
7/27/2016	1:04 PM	15.3	15.3	15.3	15.3	1100
7/27/2016	1:05 PM	15.28	15.3	15.28	15.3	6900
7/27/2016	1:06 PM	15.29	15.29	15.2839	15.2839	700
7/27/2016	1:07 PM	15.29	15.29	15.29	15.29	200
7/27/2016	1:08 PM	15.28	15.286	15.28	15.2852	1400
7/27/2016	1:09 PM	15.285	15.285	15.27	15.27	6916
7/27/2016	1:10 PM	15.29	15.29	15.29	15.29	10200
7/27/2016	1:11 PM	15.29	15.29	15.285	15.29	11000
7/27/2016	1:12 PM	15.285	15.29	15.285	15.29	1094
7/27/2016	1:13 PM	15.3	15.3	15.2865	15.29	22400
7/27/2016	1:14 PM	15.309	15.309	15.309	15.309	500
7/27/2016	1:15 PM	15.29	15.3	15.29	15.3	3900
7/27/2016	1:16 PM	15.2899	15.2899	15.2899	15.2899	400
7/27/2016	1:17 PM	15.29	15.29	15.29	15.29	100
7/27/2016	1:18 PM	15.28	15.28	15.28	15.28	200
7/27/2016	1:19 PM	15.28	15.28	15.28	15.28	4944
7/27/2016	1:20 PM	15.28	15.28	15.28	15.28	1800
7/27/2016	1:21 PM	15.29	15.29	15.29	15.29	100
7/27/2016	1:22 PM	15.2999	15.2999	15.286	15.286	9700
7/27/2016	1:23 PM	15.291	15.291	15.2902	15.2902	7000
7/27/2016	1:24 PM	15.29	15.3	15.29	15.2904	23616
7/27/2016	1:25 PM	15.29	15.29	15.29	15.29	1800
7/27/2016	1:26 PM	15.28	15.29	15.28	15.29	1150
7/27/2016	1:28 PM	15.26	15.274	15.26	15.274	1660
7/27/2016	1:29 PM	15.27	15.2733	15.261	15.261	8530
7/27/2016	1:30 PM	15.289	15.289	15.27	15.27	4716
7/27/2016	1:31 PM	15.29	15.29	15.29	15.29	4800
7/27/2016	1:32 PM	15.28	15.2917	15.28	15.29	26500
7/27/2016	1:33 PM	15.28	15.29	15.28	15.2899	700
7/27/2016	1:34 PM	15.2901	15.296	15.29	15.29	2450
7/27/2016	1:35 PM	15.29	15.3	15.29	15.29	1500
7/27/2016	1:36 PM	15.27	15.28	15.27	15.28	7237
7/27/2016	1:37 PM	15.27	15.285	15.27	15.27	14800
7/27/2016	1:38 PM	15.28	15.28	15.28	15.28	1300
7/27/2016	1:39 PM	15.2872	15.2872	15.28	15.28	2200
7/27/2016	1:40 PM	15.29	15.3	15.29	15.29	1422
7/27/2016	1:41 PM	15.2962	15.3	15.2962	15.3	36317
7/27/2016	1:42 PM	15.28	15.29	15.28	15.29	1000
7/27/2016	1:43 PM	15.28	15.28	15.28	15.28	9623
7/27/2016	1:44 PM	15.27	15.28	15.27	15.28	7000
7/27/2016	1:45 PM	15.27	15.27	15.26	15.26	14682
7/27/2016	1:46 PM	15.24	15.26	15.24	15.26	4672
7/27/2016	1:47 PM	15.24	15.244	15.24	15.244	10460
7/27/2016	1:48 PM	15.22	15.231	15.211	15.23	10870
7/27/2016	1:49 PM	15.23	15.23	15.22	15.22	4550
7/27/2016	1:50 PM	15.24	15.24	15.24	15.24	2300
7/27/2016	1:51 PM	15.25	15.25	15.24	15.24	4787
7/27/2016	1:52 PM	15.2578	15.2648	15.2578	15.26	7422
7/27/2016	1:53 PM	15.26	15.26	15.25	15.25	600
7/27/2016	1:54 PM	15.26	15.27	15.2599	15.26	5300
7/27/2016	1:55 PM	15.2648	15.2648	15.25	15.26	3400
7/27/2016	1:56 PM	15.26	15.268	15.26	15.2638	700
7/27/2016	1:57 PM	15.2625	15.2625	15.26	15.2604	5100
7/27/2016	1:58 PM	15.255	15.2567	15.25	15.25	4300
7/27/2016	1:59 PM	15.25	15.256	15.25	15.25	2204
7/27/2016	2:00 PM	15.25	15.28	15.2301	15.25	22500
7/27/2016	2:01 PM	15.31	15.31	15.25	15.25	69790
7/27/2016	2:02 PM	15.2886	15.3625	15.2886	15.31	202449
7/27/2016	2:03 PM	15.2299	15.2727	15.22	15.2727	31519
7/27/2016	2:04 PM	15.27	15.27	15.2101	15.22	67740
7/27/2016	2:05 PM	15.27	15.3	15.2689	15.27	52293
7/27/2016	2:06 PM	15.29	15.3	15.26	15.29	16645
7/27/2016	2:07 PM	15.27	15.28	15.22	15.28	22331
7/27/2016	2:08 PM	15.24	15.28	15.24	15.28	4300
7/27/2016	2:09 PM	15.24	15.26	15.24	15.26	6400
7/27/2016	2:10 PM	15.27	15.28	15.24	15.24	16100
7/27/2016	2:11 PM	15.241	15.27	15.21	15.27	73652
7/27/2016	2:12 PM	15.24	15.27	15.24	15.25	19666
7/27/2016	2:13 PM	15.25	15.27	15.25	15.25	24258
7/27/2016	2:14 PM	15.25	15.26	15.23	15.26	6500
7/27/2016	2:15 PM	15.27	15.27	15.25	15.26	27450
7/27/2016	2:16 PM	15.21	15.2652	15.21	15.2652	62350
7/27/2016	2:17 PM	15.17	15.23	15.17	15.22	99187
7/27/2016	2:18 PM	15.15	15.17	15.145	15.165	61578
7/27/2016	2:19 PM	15.1337	15.15	15.13	15.15	52702
7/27/2016	2:20 PM	15.17	15.18	15.14	15.14	70664
7/27/2016	2:21 PM	15.15	15.17	15.141	15.16	9630
7/27/2016	2:22 PM	15.1533	15.16	15.15	15.1578	19200
7/27/2016	2:23 PM	15.1501	15.16	15.1501	15.16	5150
7/27/2016	2:24 PM	15.15	15.16	15.15	15.16	16242
7/27/2016	2:25 PM	15.1665	15.1665	15.144	15.1499	13086
7/27/2016	2:26 PM	15.1625	15.168	15.158	15.16	13750
7/27/2016	2:27 PM	15.18	15.18	15.17	15.17	4700
7/27/2016	2:28 PM	15.19	15.19	15.17	15.17	26600
7/27/2016	2:29 PM	15.18	15.19	15.17	15.187	55245
7/27/2016	2:30 PM	15.2	15.204	15.19	15.19	18571
7/27/2016	2:31 PM	15.179	15.21	15.17	15.21	9050
7/27/2016	2:32 PM	15.17	15.18	15.16	15.17	38300
7/27/2016	2:33 PM	15.18	15.19	15.17	15.17	20347
7/27/2016	2:34 PM	15.18	15.1899	15.18	15.18	12900
7/27/2016	2:35 PM	15.17	15.17	15.17	15.17	1300
7/27/2016	2:36 PM	15.15	15.16	15.15	15.16	12009
7/27/2016	2:37 PM	15.1399	15.14	15.13	15.14	12360
7/27/2016	2:38 PM	15.16	15.16	15.1399	15.1399	16278
7/27/2016	2:39 PM	15.14	15.18	15.14	15.17	33493
7/27/2016	2:40 PM	15.16	15.169	15.15	15.15	7500
7/27/2016	2:41 PM	15.17	15.17	15.1583	15.1583	13000
7/27/2016	2:42 PM	15.17	15.17	15.15	15.16	10300
7/27/2016	2:43 PM	15.1697	15.1701	15.16	15.1701	10700
7/27/2016	2:44 PM	15.17	15.17	15.16	15.16	5400
7/27/2016	2:45 PM	15.16	15.1686	15.15	15.165	27060
7/27/2016	2:46 PM	15.15	15.1599	15.15	15.1599	4000
7/27/2016	2:47 PM	15.16	15.16	15.1437	15.1437	2940
7/27/2016	2:48 PM	15.15	15.16	15.1489	15.16	19710
7/27/2016	2:49 PM	15.16	15.16	15.16	15.16	2500
7/27/2016	2:50 PM	15.16	15.1658	15.1568	15.1599	8033
7/27/2016	2:51 PM	15.175	15.175	15.1667	15.17	5400
7/27/2016	2:52 PM	15.17	15.1799	15.16	15.1799	12440
7/27/2016	2:53 PM	15.15	15.17	15.15	15.17	8450
7/27/2016	2:54 PM	15.15	15.15	15.15	15.15	3100
7/27/2016	2:55 PM	15.16	15.161	15.15	15.15	1200
7/27/2016	2:56 PM	15.16	15.17	15.16	15.16	6000
7/27/2016	2:57 PM	15.165	15.165	15.16	15.16	3400
7/27/2016	2:58 PM	15.15	15.15	15.1499	15.15	1994
7/27/2016	2:59 PM	15.16	15.16	15.1509	15.1517	1746
7/27/2016	3:00 PM	15.16	15.16	15.16	15.16	7638
7/27/2016	3:01 PM	15.13	15.16	15.13	15.16	14146
7/27/2016	3:02 PM	15.121	15.139	15.115	15.13	22026
7/27/2016	3:03 PM	15.128	15.13	15.12	15.1275	27720
7/27/2016	3:04 PM	15.12	15.13	15.12	15.125	6300
7/27/2016	3:05 PM	15.12	15.125	15.12	15.125	4541
7/27/2016	3:06 PM	15.1	15.12	15.1	15.12	63283
7/27/2016	3:07 PM	15.12	15.12	15.09	15.09	8000
7/27/2016	3:08 PM	15.1163	15.12	15.1127	15.12	3022
7/27/2016	3:09 PM	15.11	15.1127	15.11	15.11	9105
7/27/2016	3:10 PM	15.11	15.11	15.1048	15.11	8550
7/27/2016	3:11 PM	15.11	15.1156	15.1001	15.1156	6005
7/27/2016	3:12 PM	15.1	15.11	15.1	15.11	9517
7/27/2016	3:13 PM	15.1	15.1	15.1	15.1	2172
7/27/2016	3:14 PM	15.1	15.1001	15.0977	15.1	2720
7/27/2016	3:15 PM	15.11	15.11	15.09	15.095	10000
7/27/2016	3:16 PM	15.06	15.1	15.06	15.1	160691
7/27/2016	3:17 PM	15.0799	15.0799	15.06	15.06	27942
7/27/2016	3:18 PM	15.09	15.09	15.0727	15.08	10270
7/27/2016	3:19 PM	15.08	15.09	15.08	15.09	10727
7/27/2016	3:20 PM	15.0801	15.0801	15.07	15.08	15167
7/27/2016	3:21 PM	15.09	15.09	15.08	15.0854	8423
7/27/2016	3:22 PM	15.1073	15.1073	15.0895	15.09	10442
7/27/2016	3:23 PM	15.09	15.105	15.09	15.1	12000
7/27/2016	3:24 PM	15.1001	15.1068	15.0946	15.0946	12686
7/27/2016	3:25 PM	15.1	15.1	15.1	15.1	6683
7/27/2016	3:26 PM	15.1	15.1	15.09	15.095	18278
7/27/2016	3:27 PM	15.109	15.1099	15.1	15.1002	10047
7/27/2016	3:28 PM	15.12	15.125	15.105	15.11	52006
7/27/2016	3:29 PM	15.1	15.11	15.1	15.11	40793
7/27/2016	3:30 PM	15.1	15.1	15.09	15.1	16023
7/27/2016	3:31 PM	15.1	15.105	15.1	15.1	8967
7/27/2016	3:32 PM	15.1	15.1	15.09	15.095	21823
7/27/2016	3:33 PM	15.095	15.0992	15.085	15.09	9567
7/27/2016	3:34 PM	15.1	15.1	15.09	15.09	9812
7/27/2016	3:35 PM	15.08	15.0946	15.0754	15.09	6517
7/27/2016	3:36 PM	15.0899	15.0954	15.08	15.09	7314
7/27/2016	3:37 PM	15.08	15.09	15.075	15.09	16343
7/27/2016	3:38 PM	15.07	15.08	15.07	15.08	4217
7/27/2016	3:39 PM	15.069	15.07	15.05	15.07	9380
7/27/2016	3:40 PM	15.06	15.07	15.06	15.06	3803
7/27/2016	3:41 PM	15.06	15.07	15.06	15.07	17518
7/27/2016	3:42 PM	15.07	15.07	15.0501	15.06	14700
7/27/2016	3:43 PM	15.07	15.0701	15.0601	15.07	6267
7/27/2016	3:44 PM	15.059	15.07	15.05	15.07	22895
7/27/2016	3:45 PM	15.07	15.08	15.056	15.056	23966
7/27/2016	3:46 PM	15.1052	15.115	15.075	15.075	38794
7/27/2016	3:47 PM	15.12	15.13	15.1	15.1	17481
7/27/2016	3:48 PM	15.16	15.16	15.12	15.125	32785
7/27/2016	3:49 PM	15.1601	15.17	15.16	15.16	14459
7/27/2016	3:50 PM	15.18	15.18	15.165	15.17	32737
7/27/2016	3:51 PM	15.15	15.18	15.15	15.18	15632
7/27/2016	3:52 PM	15.15	15.16	15.14	15.15	31541
7/27/2016	3:53 PM	15.1599	15.16	15.15	15.16	7235
7/27/2016	3:54 PM	15.1585	15.16	15.15	15.16	1600
7/27/2016	3:55 PM	15.1538	15.16	15.14	15.15	14262
7/27/2016	3:56 PM	15.17	15.17	15.1501	15.16	23449
7/27/2016	3:57 PM	15.19	15.2	15.16	15.16	49866
7/27/2016	3:58 PM	15.21	15.21	15.19	15.2	40435
7/27/2016	3:59 PM	15.185	15.21	15.18	15.21	54812
7/27/2016	4:00 PM	15.18	15.2	15.17	15.18	65865
7/28/2016	9:31 AM	15.079	15.11	15.079	15.0904	15776
7/28/2016	9:32 AM	15.07	15.07	15.051	15.06	23592
7/28/2016	9:33 AM	15.04	15.07	15.04	15.07	22889
7/28/2016	9:34 AM	15.0552	15.06	15.03	15.0373	22728
7/28/2016	9:35 AM	15.08	15.08	15.06	15.06	29729
7/28/2016	9:36 AM	15.1499	15.1499	15.075	15.0752	25597
7/28/2016	9:37 AM	15.196	15.196	15.14	15.14	48427
7/28/2016	9:38 AM	15.21	15.21	15.185	15.2	68666
7/28/2016	9:39 AM	15.221	15.23	15.2067	15.21	30688
7/28/2016	9:40 AM	15.24	15.24	15.225	15.23	24536
7/28/2016	9:41 AM	15.2335	15.24	15.2293	15.24	16800
7/28/2016	9:42 AM	15.22	15.24	15.22	15.24	26670
7/28/2016	9:43 AM	15.2	15.215	15.181	15.21	66649
7/28/2016	9:44 AM	15.18	15.19	15.17	15.19	12300
7/28/2016	9:45 AM	15.16	15.18	15.16	15.17	26100
7/28/2016	9:46 AM	15.1796	15.18	15.16	15.1601	6700
7/28/2016	9:47 AM	15.1611	15.17	15.16	15.17	28350
7/28/2016	9:48 AM	15.1673	15.17	15.156	15.1601	24513
7/28/2016	9:49 AM	15.18	15.194	15.17	15.17	28390
7/28/2016	9:50 AM	15.1574	15.17	15.1365	15.17	32925
7/28/2016	9:51 AM	15.12	15.15	15.12	15.15	27511
7/28/2016	9:52 AM	15.1174	15.12	15.11	15.12	25145
7/28/2016	9:53 AM	15.08	15.11	15.08	15.11	14041
7/28/2016	9:54 AM	15.08	15.09	15.08	15.09	19100
7/28/2016	9:55 AM	15.03	15.075	15.03	15.075	60486
7/28/2016	9:56 AM	15.04	15.05	15.029	15.031	41778
7/28/2016	9:57 AM	15.05	15.05	15.03	15.04	1600
7/28/2016	9:58 AM	15.055	15.079	15.055	15.06	21146
7/28/2016	9:59 AM	15.07	15.07	15.0599	15.0599	3350
7/28/2016	10:00 AM	15.08	15.08	15.0795	15.0795	4500
7/28/2016	10:01 AM	15.0564	15.07	15.041	15.07	27501
7/28/2016	10:02 AM	15.0652	15.07	15.06	15.07	12000
7/28/2016	10:03 AM	15.06	15.063	15.05	15.06	10900
7/28/2016	10:04 AM	15.05	15.06	15.04	15.05	16600
7/28/2016	10:05 AM	15.0562	15.068	15.05	15.05	9200
7/28/2016	10:06 AM	15.08	15.081	15.0501	15.0599	30198
7/28/2016	10:07 AM	15.0525	15.0788	15.0525	15.075	9390
7/28/2016	10:08 AM	15.05	15.07	15.05	15.07	6293
7/28/2016	10:09 AM	15.03	15.05	15.02	15.05	36950
7/28/2016	10:10 AM	15.0433	15.05	15.02	15.03	14700
7/28/2016	10:11 AM	15.05	15.05	15.03	15.04	6233
7/28/2016	10:12 AM	15.08	15.08	15.05	15.05	9627
7/28/2016	10:13 AM	15.0726	15.0899	15.07	15.0899	5800
7/28/2016	10:14 AM	15.08	15.08	15.0613	15.07	15334
7/28/2016	10:15 AM	15.15	15.15	15.1	15.1	15859
7/28/2016	10:16 AM	15.16	15.16	15.14	15.149	4800
7/28/2016	10:17 AM	15.17	15.175	15.16	15.16	24743
7/28/2016	10:18 AM	15.16	15.17	15.16	15.167	7500
7/28/2016	10:19 AM	15.15	15.1675	15.15	15.1675	11700
7/28/2016	10:20 AM	15.15	15.1501	15.141	15.1499	26890
7/28/2016	10:21 AM	15.15	15.16	15.15	15.16	19434
7/28/2016	10:22 AM	15.165	15.1699	15.145	15.145	4970
7/28/2016	10:23 AM	15.1501	15.16	15.1501	15.16	7395
7/28/2016	10:24 AM	15.13	15.16	15.12	15.16	18600
7/28/2016	10:25 AM	15.14	15.14	15.13	15.13	9700
7/28/2016	10:26 AM	15.1488	15.1599	15.1401	15.1599	7500
7/28/2016	10:27 AM	15.15	15.15	15.14	15.144	7155
7/28/2016	10:28 AM	15.16	15.165	15.1499	15.15	6300
7/28/2016	10:29 AM	15.165	15.17	15.16	15.16	2335
7/28/2016	10:30 AM	15.15	15.17	15.15	15.1625	5600
7/28/2016	10:31 AM	15.17	15.17	15.14	15.14	13756
7/28/2016	10:32 AM	15.17	15.18	15.16	15.18	6567
7/28/2016	10:33 AM	15.17	15.17	15.167	15.167	2700
7/28/2016	10:34 AM	15.17	15.178	15.17	15.17	5700
7/28/2016	10:35 AM	15.1607	15.17	15.1607	15.17	7040
7/28/2016	10:36 AM	15.17	15.176	15.17	15.176	3125
7/28/2016	10:37 AM	15.19	15.1963	15.1663	15.168	12906
7/28/2016	10:38 AM	15.22	15.22	15.19	15.19	42986
7/28/2016	10:39 AM	15.19	15.21	15.19	15.21	39019
7/28/2016	10:40 AM	15.18	15.1999	15.18	15.1999	7017
7/28/2016	10:41 AM	15.17	15.17	15.165	15.17	3360
7/28/2016	10:42 AM	15.17	15.1799	15.17	15.17	3250
7/28/2016	10:43 AM	15.16	15.1699	15.1537	15.1699	6200
7/28/2016	10:44 AM	15.141	15.16	15.141	15.16	6870
7/28/2016	10:45 AM	15.12	15.14	15.12	15.136	17140
7/28/2016	10:46 AM	15.15	15.15	15.13	15.13	21901
7/28/2016	10:47 AM	15.13	15.15	15.13	15.14	1700
7/28/2016	10:48 AM	15.12	15.13	15.12	15.13	1600
7/28/2016	10:49 AM	15.11	15.11	15.1	15.11	7300
7/28/2016	10:50 AM	15.12	15.1263	15.11	15.11	24500
7/28/2016	10:51 AM	15.11	15.11	15.11	15.11	3100
7/28/2016	10:52 AM	15.1393	15.1393	15.13	15.13	12894
7/28/2016	10:53 AM	15.116	15.13	15.116	15.13	8166
7/28/2016	10:54 AM	15.12	15.12	15.1054	15.11	24320
7/28/2016	10:55 AM	15.1201	15.1201	15.11	15.11	8470
7/28/2016	10:56 AM	15.15	15.1562	15.13	15.13	8604
7/28/2016	10:57 AM	15.1633	15.1697	15.15	15.15	26485
7/28/2016	10:58 AM	15.14	15.16	15.14	15.16	8888
7/28/2016	10:59 AM	15.13	15.15	15.13	15.14	6927
7/28/2016	11:00 AM	15.16	15.1627	15.13	15.13	10680
7/28/2016	11:01 AM	15.16	15.16	15.14	15.15	1300
7/28/2016	11:02 AM	15.15	15.1674	15.15	15.1674	18190
7/28/2016	11:03 AM	15.14	15.16	15.14	15.15	21900
7/28/2016	11:04 AM	15.145	15.15	15.1338	15.14	25302
7/28/2016	11:05 AM	15.1401	15.16	15.14	15.15	12100
7/28/2016	11:06 AM	15.15	15.155	15.14	15.14	3540
7/28/2016	11:07 AM	15.16	15.16	15.14	15.1428	3450
7/28/2016	11:08 AM	15.15	15.16	15.1438	15.15	2302
7/28/2016	11:09 AM	15.15	15.15	15.141	15.141	25100
7/28/2016	11:10 AM	15.1558	15.1613	15.1558	15.16	1661
7/28/2016	11:11 AM	15.1825	15.19	15.1658	15.1658	8800
7/28/2016	11:12 AM	15.18	15.19	15.18	15.19	3200
7/28/2016	11:13 AM	15.15	15.18	15.15	15.18	41551
7/28/2016	11:14 AM	15.15	15.15	15.14	15.15	5399
7/28/2016	11:15 AM	15.15	15.15	15.1499	15.15	2525
7/28/2016	11:16 AM	15.14	15.1401	15.14	15.1401	7500
7/28/2016	11:17 AM	15.125	15.144	15.12	15.14	24762
7/28/2016	11:18 AM	15.13	15.13	15.13	15.13	4344
7/28/2016	11:19 AM	15.12	15.12	15.12	15.12	9300
7/28/2016	11:20 AM	15.1205	15.13	15.11	15.11	6500
7/28/2016	11:21 AM	15.12	15.12	15.12	15.12	500
7/28/2016	11:22 AM	15.1174	15.1174	15.11	15.11	3370
7/28/2016	11:23 AM	15.119	15.12	15.1182	15.1182	6600
7/28/2016	11:24 AM	15.1125	15.1175	15.1125	15.1175	3150
7/28/2016	11:25 AM	15.11	15.111	15.1	15.111	9069
7/28/2016	11:26 AM	15.12	15.125	15.116	15.116	6400
7/28/2016	11:27 AM	15.12	15.135	15.12	15.13	23959
7/28/2016	11:28 AM	15.13	15.13	15.13	15.13	400
7/28/2016	11:29 AM	15.12	15.13	15.12	15.13	7411
7/28/2016	11:30 AM	15.12	15.13	15.11	15.12	53751
7/28/2016	11:31 AM	15.11	15.11	15.11	15.11	200
7/28/2016	11:32 AM	15.11	15.12	15.11	15.12	8400
7/28/2016	11:33 AM	15.12	15.12	15.12	15.12	6400
7/28/2016	11:34 AM	15.1462	15.15	15.14	15.14	900
7/28/2016	11:35 AM	15.19	15.19	15.147	15.147	16819
7/28/2016	11:36 AM	15.17	15.19	15.1662	15.18	8850
7/28/2016	11:37 AM	15.16	15.16	15.16	15.16	700
7/28/2016	11:38 AM	15.158	15.158	15.15	15.15	3100
7/28/2016	11:40 AM	15.16	15.169	15.16	15.16	7500
7/28/2016	11:41 AM	15.16	15.16	15.16	15.16	1200
7/28/2016	11:42 AM	15.16	15.1607	15.155	15.16	5934
7/28/2016	11:43 AM	15.16	15.16	15.16	15.16	900
7/28/2016	11:44 AM	15.15	15.16	15.15	15.16	6813
7/28/2016	11:45 AM	15.15	15.15	15.15	15.15	300
7/28/2016	11:46 AM	15.13	15.141	15.13	15.141	6925
7/28/2016	11:47 AM	15.14	15.14	15.1348	15.1348	1100
7/28/2016	11:48 AM	15.12	15.13	15.11	15.13	7550
7/28/2016	11:49 AM	15.11	15.12	15.11	15.12	1025
7/28/2016	11:50 AM	15.12	15.12	15.12	15.12	200
7/28/2016	11:51 AM	15.1301	15.1301	15.12	15.12	770
7/28/2016	11:52 AM	15.13	15.13	15.13	15.13	2670
7/28/2016	11:53 AM	15.13	15.13	15.13	15.13	300
7/28/2016	11:54 AM	15.13	15.13	15.13	15.13	18225
7/28/2016	11:55 AM	15.12	15.12	15.12	15.12	2750
7/28/2016	11:56 AM	15.1201	15.1201	15.12	15.12	2600
7/28/2016	11:57 AM	15.13	15.13	15.12	15.12	4500
7/28/2016	11:58 AM	15.12	15.13	15.12	15.13	11000
7/28/2016	11:59 AM	15.12	15.12	15.12	15.12	600
7/28/2016	12:00 PM	15.1176	15.12	15.1176	15.12	1280
7/28/2016	12:01 PM	15.13	15.13	15.12	15.1238	5650
7/28/2016	12:02 PM	15.125	15.13	15.125	15.13	5290
7/28/2016	12:03 PM	15.12	15.12	15.12	15.12	4030
7/28/2016	12:04 PM	15.12	15.12	15.1199	15.12	7480
7/28/2016	12:05 PM	15.1201	15.1201	15.12	15.12	3086
7/28/2016	12:06 PM	15.12	15.127	15.12	15.12	1300
7/28/2016	12:07 PM	15.13	15.13	15.12	15.12	3025
7/28/2016	12:08 PM	15.13	15.13	15.13	15.13	2100
7/28/2016	12:09 PM	15.13	15.1345	15.13	15.13	3956
7/28/2016	12:10 PM	15.13	15.14	15.13	15.13	4218
7/28/2016	12:11 PM	15.1295	15.1299	15.12	15.1299	5300
7/28/2016	12:12 PM	15.11	15.12	15.11	15.12	700
7/28/2016	12:13 PM	15.1	15.11	15.1	15.11	16600
7/28/2016	12:14 PM	15.095	15.1	15.09	15.1	4600
7/28/2016	12:15 PM	15.101	15.101	15.1	15.1	5230
7/28/2016	12:16 PM	15.1	15.1	15.091	15.1	10100
7/28/2016	12:17 PM	15.115	15.115	15.1001	15.1001	6200
7/28/2016	12:18 PM	15.11	15.1199	15.11	15.11	1709
7/28/2016	12:19 PM	15.1199	15.12	15.11	15.11	600
7/28/2016	12:20 PM	15.11	15.12	15.11	15.12	300
7/28/2016	12:21 PM	15.1245	15.1245	15.124	15.124	1317
7/28/2016	12:22 PM	15.1338	15.1338	15.1238	15.1238	1285
7/28/2016	12:24 PM	15.131	15.131	15.1262	15.1262	9592
7/28/2016	12:25 PM	15.1501	15.16	15.14	15.14	3800
7/28/2016	12:26 PM	15.165	15.17	15.1554	15.1554	21356
7/28/2016	12:27 PM	15.175	15.18	15.1695	15.1695	16688
7/28/2016	12:28 PM	15.169	15.17	15.16	15.16	3500
7/28/2016	12:29 PM	15.1595	15.1599	15.154	15.1599	4600
7/28/2016	12:30 PM	15.15	15.15	15.1499	15.15	4100
7/28/2016	12:31 PM	15.1555	15.1555	15.15	15.15	200
7/28/2016	12:32 PM	15.16	15.16	15.16	15.16	4405
7/28/2016	12:33 PM	15.16	15.16	15.16	15.16	1400
7/28/2016	12:34 PM	15.16	15.17	15.16	15.16	6033
7/28/2016	12:36 PM	15.16	15.1681	15.16	15.16	1750
7/28/2016	12:37 PM	15.17	15.17	15.17	15.17	1500
7/28/2016	12:38 PM	15.18	15.18	15.177	15.177	300
7/28/2016	12:39 PM	15.18	15.18	15.17	15.18	10400
7/28/2016	12:40 PM	15.18	15.18	15.1707	15.18	10104
7/28/2016	12:41 PM	15.1895	15.19	15.186	15.189	14000
7/28/2016	12:42 PM	15.18	15.18	15.18	15.18	1690
7/28/2016	12:43 PM	15.16	15.1756	15.159	15.17	2150
7/28/2016	12:44 PM	15.16	15.16	15.16	15.16	736
7/28/2016	12:45 PM	15.165	15.165	15.165	15.165	200
7/28/2016	12:46 PM	15.16	15.16	15.16	15.16	900
7/28/2016	12:47 PM	15.17	15.17	15.17	15.17	1800
7/28/2016	12:48 PM	15.17	15.17	15.16	15.16	400
7/28/2016	12:49 PM	15.17	15.17	15.17	15.17	2300
7/28/2016	12:50 PM	15.16	15.17	15.16	15.17	200
7/28/2016	12:51 PM	15.16	15.165	15.16	15.16	26554
7/28/2016	12:52 PM	15.1694	15.17	15.146	15.15	11925
7/28/2016	12:53 PM	15.17	15.17	15.16	15.17	2500
7/28/2016	12:54 PM	15.17	15.17	15.17	15.17	700
7/28/2016	12:57 PM	15.18	15.18	15.18	15.18	300
7/28/2016	12:58 PM	15.18	15.18	15.18	15.18	200
7/28/2016	12:59 PM	15.1752	15.1752	15.1752	15.1752	4000
7/28/2016	1:00 PM	15.18	15.18	15.18	15.18	100
7/28/2016	1:01 PM	15.18	15.18	15.18	15.18	600
7/28/2016	1:02 PM	15.19	15.195	15.187	15.19	10750
7/28/2016	1:03 PM	15.18	15.19	15.18	15.19	4100
7/28/2016	1:04 PM	15.15	15.17	15.15	15.17	2800
7/28/2016	1:05 PM	15.15	15.16	15.15	15.16	27800
7/28/2016	1:06 PM	15.14	15.15	15.14	15.15	9500
7/28/2016	1:07 PM	15.1462	15.1462	15.1401	15.141	6350
7/28/2016	1:08 PM	15.14	15.1401	15.14	15.1401	2900
7/28/2016	1:09 PM	15.14	15.14	15.1399	15.1399	300
7/28/2016	1:10 PM	15.14	15.14	15.14	15.14	9325
7/28/2016	1:13 PM	15.13	15.135	15.121	15.13	14289
7/28/2016	1:14 PM	15.13	15.13	15.1236	15.1236	1075
7/28/2016	1:15 PM	15.13	15.1338	15.13	15.1338	1100
7/28/2016	1:16 PM	15.13	15.14	15.13	15.14	700
7/28/2016	1:17 PM	15.13	15.13	15.13	15.13	4800
7/28/2016	1:18 PM	15.13	15.13	15.13	15.13	25000
7/28/2016	1:19 PM	15.13	15.13	15.1262	15.1262	1525
7/28/2016	1:20 PM	15.125	15.13	15.1166	15.13	9169
7/28/2016	1:21 PM	15.14	15.14	15.13	15.13	561
7/28/2016	1:22 PM	15.15	15.15	15.14	15.14	1637
7/28/2016	1:23 PM	15.1592	15.16	15.15	15.15	1775
7/28/2016	1:24 PM	15.1501	15.151	15.1501	15.151	3364
7/28/2016	1:25 PM	15.15	15.15	15.15	15.15	3064
7/28/2016	1:27 PM	15.13	15.14	15.13	15.14	3600
7/28/2016	1:28 PM	15.12	15.1301	15.12	15.13	4600
7/28/2016	1:29 PM	15.12	15.12	15.12	15.12	900
7/28/2016	1:30 PM	15.1172	15.12	15.11	15.11	2600
7/28/2016	1:31 PM	15.12	15.12	15.11	15.11	9700
7/28/2016	1:32 PM	15.12	15.121	15.12	15.121	700
7/28/2016	1:33 PM	15.12	15.12	15.12	15.12	316
7/28/2016	1:34 PM	15.12	15.125	15.12	15.125	510
7/28/2016	1:35 PM	15.13	15.13	15.13	15.13	7997
7/28/2016	1:36 PM	15.111	15.12	15.111	15.12	10500
7/28/2016	1:37 PM	15.13	15.13	15.11	15.11	300
7/28/2016	1:38 PM	15.12	15.13	15.12	15.13	6859
7/28/2016	1:39 PM	15.12	15.12	15.12	15.12	2600
7/28/2016	1:40 PM	15.119	15.12	15.119	15.12	1150
7/28/2016	1:41 PM	15.11	15.11	15.11	15.11	9225
7/28/2016	1:42 PM	15.1133	15.1133	15.11	15.11	1100
7/28/2016	1:43 PM	15.12	15.12	15.11	15.11	1301
7/28/2016	1:44 PM	15.12	15.12	15.12	15.12	2000
7/28/2016	1:45 PM	15.13	15.13	15.13	15.13	12126
7/28/2016	1:46 PM	15.13	15.13	15.13	15.13	7344
7/28/2016	1:47 PM	15.12	15.129	15.12	15.12	2940
7/28/2016	1:48 PM	15.12	15.12	15.12	15.12	600
7/28/2016	1:49 PM	15.12	15.12	15.12	15.12	1833
7/28/2016	1:50 PM	15.11	15.12	15.11	15.12	4300
7/28/2016	1:51 PM	15.1099	15.11	15.1	15.11	24650
7/28/2016	1:52 PM	15.1	15.11	15.1	15.109	4400
7/28/2016	1:53 PM	15.11	15.115	15.102	15.102	24279
7/28/2016	1:54 PM	15.11	15.12	15.11	15.12	4861
7/28/2016	1:55 PM	15.12	15.12	15.11	15.11	1700
7/28/2016	1:56 PM	15.11	15.12	15.11	15.12	3800
7/28/2016	1:57 PM	15.11	15.11	15.11	15.11	700
7/28/2016	1:58 PM	15.1	15.11	15.1	15.11	26910
7/28/2016	1:59 PM	15.0963	15.1	15.0928	15.1	7750
7/28/2016	2:00 PM	15.06	15.095	15.06	15.09	21985
7/28/2016	2:01 PM	15.051	15.06	15.051	15.06	8600
7/28/2016	2:02 PM	15.06	15.06	15.0593	15.0593	7544
7/28/2016	2:03 PM	15.0642	15.065	15.0642	15.065	1100
7/28/2016	2:04 PM	15.07	15.07	15.06	15.06	8866
7/28/2016	2:06 PM	15.061	15.0625	15.061	15.061	4550
7/28/2016	2:07 PM	15.07	15.07	15.07	15.07	2300
7/28/2016	2:08 PM	15.07	15.07	15.07	15.07	1500
7/28/2016	2:09 PM	15.07	15.07	15.07	15.07	654
7/28/2016	2:10 PM	15.07	15.07	15.07	15.07	600
7/28/2016	2:11 PM	15.06	15.06	15.06	15.06	16850
7/28/2016	2:12 PM	15.06	15.065	15.06	15.06	3490
7/28/2016	2:13 PM	15.075	15.075	15.055	15.055	4400
7/28/2016	2:14 PM	15.08	15.08	15.07	15.07	2300
7/28/2016	2:15 PM	15.08	15.08	15.08	15.08	100
7/28/2016	2:16 PM	15.08	15.0899	15.08	15.08	18400
7/28/2016	2:17 PM	15.08	15.0801	15.08	15.08	5499
7/28/2016	2:18 PM	15.0545	15.07	15.0545	15.07	15000
7/28/2016	2:19 PM	15.06	15.0601	15.06	15.06	6744
7/28/2016	2:20 PM	15.08	15.08	15.062	15.062	8900
7/28/2016	2:21 PM	15.08	15.09	15.08	15.09	7800
7/28/2016	2:22 PM	15.08	15.0897	15.08	15.081	10900
7/28/2016	2:23 PM	15.0762	15.08	15.0762	15.08	5200
7/28/2016	2:24 PM	15.07	15.073	15.06	15.0701	24851
7/28/2016	2:25 PM	15.06	15.06	15.06	15.06	1600
7/28/2016	2:26 PM	15.0572	15.06	15.05	15.055	20079
7/28/2016	2:27 PM	15.05	15.05	15.05	15.05	600
7/28/2016	2:28 PM	15.0463	15.05	15.0463	15.05	4100
7/28/2016	2:29 PM	15.069	15.069	15.05	15.05	2400
7/28/2016	2:30 PM	15.0501	15.0662	15.0501	15.06	1500
7/28/2016	2:31 PM	15.0601	15.07	15.0601	15.07	11890
7/28/2016	2:32 PM	15.06	15.06	15.06	15.06	5100
7/28/2016	2:34 PM	15.06	15.06	15.06	15.06	1700
7/28/2016	2:35 PM	15.06	15.07	15.06	15.06	12100
7/28/2016	2:36 PM	15.06	15.06	15.06	15.06	6566
7/28/2016	2:37 PM	15.05	15.06	15.05	15.05	96344
7/28/2016	2:38 PM	15.04	15.05	15.04	15.05	12675
7/28/2016	2:39 PM	15.045	15.045	15.04	15.0401	10740
7/28/2016	2:40 PM	15.047	15.05	15.045	15.0452	80700
7/28/2016	2:41 PM	15.05	15.0558	15.05	15.05	7781
7/28/2016	2:42 PM	15.044	15.046	15.04	15.04	6600
7/28/2016	2:43 PM	15.045	15.055	15.04	15.041	8350
7/28/2016	2:44 PM	15.04	15.0401	15.04	15.04	7513
7/28/2016	2:45 PM	15.039	15.04	15.031	15.031	5649
7/28/2016	2:46 PM	15.03	15.04	15.03	15.04	17700
7/28/2016	2:47 PM	15.0301	15.04	15.03	15.03	91874
7/28/2016	2:48 PM	15.0366	15.04	15.0362	15.0362	3100
7/28/2016	2:49 PM	15.04	15.045	15.03	15.03	21905
7/28/2016	2:50 PM	15.05	15.05	15.0499	15.0499	3200
7/28/2016	2:51 PM	15.049	15.049	15.04	15.04	15642
7/28/2016	2:52 PM	15.0345	15.045	15.0345	15.0401	2400
7/28/2016	2:53 PM	15.03	15.0338	15.03	15.0315	8930
7/28/2016	2:54 PM	15.03	15.03	15.03	15.03	1896
7/28/2016	2:55 PM	15.04	15.04	15.03	15.0399	7750
7/28/2016	2:56 PM	15.0499	15.05	15.049	15.05	28647
7/28/2016	2:57 PM	15.0573	15.0573	15.041	15.041	3500
7/28/2016	2:58 PM	15.055	15.06	15.055	15.057	6300
7/28/2016	2:59 PM	15.0645	15.065	15.058	15.058	4426
7/28/2016	3:00 PM	15.065	15.07	15.06	15.07	3548
7/28/2016	3:01 PM	15.05	15.06	15.05	15.06	9137
7/28/2016	3:02 PM	15.05	15.05	15.0496	15.0496	6704
7/28/2016	3:03 PM	15.04	15.059	15.04	15.059	13550
7/28/2016	3:04 PM	15.04	15.04	15.04	15.04	800
7/28/2016	3:05 PM	15.04	15.04	15.04	15.04	1200
7/28/2016	3:06 PM	15.0251	15.04	15.025	15.04	7600
7/28/2016	3:07 PM	15.04	15.04	15.03	15.03	1955
7/28/2016	3:08 PM	15.04	15.05	15.04	15.04	37723
7/28/2016	3:09 PM	15.04	15.045	15.04	15.045	2200
7/28/2016	3:10 PM	15.03	15.0329	15.03	15.0329	3000
7/28/2016	3:11 PM	15.0462	15.049	15.039	15.039	1845
7/28/2016	3:12 PM	15.04	15.05	15.04	15.0499	4110
7/28/2016	3:13 PM	15.04	15.04	15.04	15.04	1800
7/28/2016	3:14 PM	15.04	15.04	15.04	15.04	700
7/28/2016	3:15 PM	15.0399	15.04	15.03	15.03	4862
7/28/2016	3:16 PM	15.0499	15.0499	15.04	15.04	5937
7/28/2016	3:17 PM	15.05	15.05	15.05	15.05	100
7/28/2016	3:18 PM	15.059	15.06	15.05	15.06	4500
7/28/2016	3:19 PM	15.051	15.051	15.051	15.051	1000
7/28/2016	3:20 PM	15.06	15.06	15.0537	15.0537	2800
7/28/2016	3:21 PM	15.05	15.05	15.05	15.05	10068
7/28/2016	3:22 PM	15.04	15.04	15.04	15.04	12804
7/28/2016	3:23 PM	15.0274	15.03	15.02	15.03	8300
7/28/2016	3:24 PM	15.0293	15.0299	15.025	15.0299	4197
7/28/2016	3:25 PM	15.0296	15.03	15.0296	15.0299	3000
7/28/2016	3:26 PM	15.03	15.03	15.02	15.0201	3400
7/28/2016	3:27 PM	15.025	15.03	15.02	15.0258	3378
7/28/2016	3:28 PM	15.02	15.02	15.02	15.02	2723
7/28/2016	3:29 PM	15.02	15.025	15.01	15.02	60661
7/28/2016	3:30 PM	15.025	15.026	15.02	15.026	3600
7/28/2016	3:31 PM	15.02	15.03	15.02	15.02	300
7/28/2016	3:32 PM	15.0299	15.0299	15.02	15.02	3067
7/28/2016	3:33 PM	15.02	15.025	15.0174	15.02	12394
7/28/2016	3:34 PM	15.015	15.0218	15.01	15.0218	5100
7/28/2016	3:35 PM	15.01	15.014	15.0089	15.014	14278
7/28/2016	3:36 PM	15.009	15.01	15	15.001	30638
7/28/2016	3:37 PM	15.01	15.01	15	15.0084	13391
7/28/2016	3:38 PM	15	15.0033	15	15	13059
7/28/2016	3:39 PM	15	15.01	15	15.0064	22643
7/28/2016	3:40 PM	14.99	15.01	14.99	15	117640
7/28/2016	3:41 PM	15	15	14.99	14.99	17567
7/28/2016	3:42 PM	15	15	14.995	14.999	15904
7/28/2016	3:43 PM	15	15.0092	15	15	15452
7/28/2016	3:44 PM	14.99	15.005	14.99	15	10860
7/28/2016	3:45 PM	14.98	14.999	14.98	14.999	10267
7/28/2016	3:46 PM	14.971	14.985	14.97	14.98	54189
7/28/2016	3:47 PM	14.97	14.9759	14.965	14.975	29020
7/28/2016	3:48 PM	14.97	14.98	14.96	14.97	41361
7/28/2016	3:49 PM	14.97	14.9755	14.965	14.965	23161
7/28/2016	3:50 PM	14.9601	14.975	14.9601	14.97	23824
7/28/2016	3:51 PM	14.98	14.98	14.96	14.97	13438
7/28/2016	3:52 PM	14.98	14.99	14.975	14.975	25556
7/28/2016	3:53 PM	14.979	14.989	14.97	14.98	7615
7/28/2016	3:54 PM	14.9601	14.9795	14.96	14.97	19204
7/28/2016	3:55 PM	14.98	14.98	14.9601	14.965	15823
7/28/2016	3:56 PM	14.97	14.9899	14.97	14.985	20860
7/28/2016	3:57 PM	14.99	14.99	14.96	14.97	41777
7/28/2016	3:58 PM	15	15.005	14.99	14.995	69570
7/28/2016	3:59 PM	15.0099	15.01	14.995	15	29301
7/28/2016	4:00 PM	15.02	15.02	15	15.005	49691
7/29/2016	9:31 AM	14.87	14.9127	14.87	14.91	73287
7/29/2016	9:32 AM	14.869	14.878	14.86	14.8705	46355
7/29/2016	9:33 AM	14.88	14.88	14.85	14.86	38928
7/29/2016	9:34 AM	14.9	14.9094	14.88	14.88	27993
7/29/2016	9:35 AM	14.88	14.909	14.8752	14.909	106280
7/29/2016	9:36 AM	14.92	14.93	14.88	14.88	29855
7/29/2016	9:37 AM	14.9275	14.93	14.89	14.91	29834
7/29/2016	9:38 AM	14.94	14.95	14.92	14.929	85385
7/29/2016	9:39 AM	14.95	14.965	14.9428	14.9428	49383
7/29/2016	9:40 AM	14.95	14.958	14.94	14.9555	50005
7/29/2016	9:41 AM	14.9201	14.9495	14.9201	14.9466	13456
7/29/2016	9:42 AM	14.9162	14.925	14.91	14.923	13600
7/29/2016	9:43 AM	14.8975	14.91	14.8975	14.91	36014
7/29/2016	9:44 AM	14.92	14.92	14.906	14.91	5823
7/29/2016	9:45 AM	14.9	14.9173	14.8919	14.91	24734
7/29/2016	9:46 AM	14.87	14.8965	14.87	14.8965	10447
7/29/2016	9:47 AM	14.91	14.91	14.861	14.87	16326
7/29/2016	9:48 AM	14.905	14.92	14.895	14.9	10670
7/29/2016	9:49 AM	14.93	14.93	14.89	14.89	35545
7/29/2016	9:50 AM	14.92	14.94	14.92	14.9299	11001
7/29/2016	9:51 AM	14.93	14.93	14.905	14.915	28280
7/29/2016	9:52 AM	14.91	14.92	14.9	14.92	13200
7/29/2016	9:53 AM	14.8993	14.91	14.8958	14.9	16300
7/29/2016	9:54 AM	14.91	14.91	14.885	14.8964	37907
7/29/2016	9:55 AM	14.9499	14.95	14.9	14.91	23783
7/29/2016	9:56 AM	14.96	14.96	14.9362	14.94	29836
7/29/2016	9:57 AM	14.96	14.98	14.95	14.96	31305
7/29/2016	9:58 AM	14.9661	14.9769	14.96	14.96	26825
7/29/2016	9:59 AM	14.9669	14.98	14.96	14.97	33600
7/29/2016	10:00 AM	14.968	14.968	14.965	14.965	4000
7/29/2016	10:01 AM	14.98	14.98	14.96	14.9665	20766
7/29/2016	10:02 AM	14.9565	14.98	14.945	14.98	41382
7/29/2016	10:03 AM	14.99	14.99	14.95	14.955	11600
7/29/2016	10:04 AM	15.01	15.0199	15	15	48800
7/29/2016	10:05 AM	15.0499	15.0599	15.0035	15.0035	137870
7/29/2016	10:06 AM	15.05	15.0557	15.04	15.0401	106487
7/29/2016	10:07 AM	15.0362	15.045	15.031	15.041	66349
7/29/2016	10:08 AM	15.02	15.04	15.02	15.04	14554
7/29/2016	10:09 AM	15.02	15.03	15.0163	15.02	19170
7/29/2016	10:10 AM	15.02	15.02	15.015	15.015	3000
7/29/2016	10:11 AM	15.0011	15.02	15	15.02	9400
7/29/2016	10:12 AM	15	15.01	14.99	15	35450
7/29/2016	10:13 AM	14.99	15.005	14.99	15.005	9900
7/29/2016	10:14 AM	14.96	15	14.96	14.9892	78920
7/29/2016	10:15 AM	14.97	14.98	14.951	14.961	37791
7/29/2016	10:16 AM	14.9944	15	14.977	14.977	22182
7/29/2016	10:17 AM	15	15.0064	14.9981	14.9981	15413
7/29/2016	10:18 AM	15.0075	15.02	15.0075	15.015	9676
7/29/2016	10:19 AM	15.001	15.01	15	15.009	32215
7/29/2016	10:20 AM	14.989	15.005	14.989	15.005	11351
7/29/2016	10:21 AM	14.976	14.99	14.976	14.9899	12758
7/29/2016	10:22 AM	14.9862	14.9862	14.9637	14.97	14100
7/29/2016	10:23 AM	14.97	14.986	14.97	14.986	3100
7/29/2016	10:24 AM	14.96	14.961	14.96	14.96	6885
7/29/2016	10:25 AM	14.96	14.97	14.96	14.9673	5380
7/29/2016	10:26 AM	14.99	15	14.97	14.97	24712
7/29/2016	10:27 AM	14.9899	14.99	14.9899	14.99	4600
7/29/2016	10:28 AM	14.98	14.99	14.979	14.99	13000
7/29/2016	10:29 AM	14.96	14.97	14.96	14.97	14299
7/29/2016	10:30 AM	14.9497	14.96	14.9463	14.96	12249
7/29/2016	10:31 AM	14.951	14.951	14.9435	14.9463	3009
7/29/2016	10:32 AM	14.95	14.96	14.95	14.96	1300
7/29/2016	10:33 AM	14.96	14.96	14.9452	14.9452	13200
7/29/2016	10:34 AM	14.96	14.96	14.95	14.95	2350
7/29/2016	10:35 AM	14.949	14.964	14.945	14.964	22690
7/29/2016	10:36 AM	14.9	14.943	14.9	14.943	17750
7/29/2016	10:37 AM	14.9	14.9199	14.9	14.91	29493
7/29/2016	10:38 AM	14.91	14.9111	14.9	14.9033	8903
7/29/2016	10:39 AM	14.91	14.91	14.9	14.91	10550
7/29/2016	10:40 AM	14.89	14.906	14.89	14.9027	23869
7/29/2016	10:41 AM	14.91	14.91	14.88	14.88	31722
7/29/2016	10:42 AM	14.91	14.91	14.9099	14.91	20300
7/29/2016	10:43 AM	14.9199	14.92	14.9	14.91	25600
7/29/2016	10:44 AM	14.924	14.93	14.92	14.92	10400
7/29/2016	10:45 AM	14.92	14.9349	14.92	14.93	1364
7/29/2016	10:46 AM	14.92	14.92	14.904	14.91	2700
7/29/2016	10:47 AM	14.91	14.91	14.9	14.91	4100
7/29/2016	10:48 AM	14.91	14.91	14.91	14.91	500
7/29/2016	10:49 AM	14.891	14.9099	14.891	14.9099	5900
7/29/2016	10:50 AM	14.8938	14.9001	14.8938	14.9	4128
7/29/2016	10:51 AM	14.87	14.89	14.87	14.89	41955
7/29/2016	10:52 AM	14.884	14.884	14.87	14.875	11377
7/29/2016	10:53 AM	14.8952	14.8952	14.8852	14.8852	2700
7/29/2016	10:54 AM	14.8853	14.8973	14.8853	14.89	10210
7/29/2016	10:55 AM	14.87	14.884	14.87	14.88	13503
7/29/2016	10:56 AM	14.88	14.88	14.86	14.8637	9900
7/29/2016	10:57 AM	14.899	14.899	14.8765	14.8765	6250
7/29/2016	10:58 AM	14.89	14.9	14.89	14.9	4182
7/29/2016	10:59 AM	14.88	14.89	14.88	14.883	9350
7/29/2016	11:00 AM	14.8875	14.8875	14.873	14.88	8500
7/29/2016	11:01 AM	14.8627	14.89	14.8627	14.88	15150
7/29/2016	11:02 AM	14.86	14.8699	14.86	14.8659	19509
7/29/2016	11:03 AM	14.859	14.86	14.859	14.86	26400
7/29/2016	11:04 AM	14.85	14.86	14.85	14.86	6050
7/29/2016	11:05 AM	14.86	14.8611	14.85	14.85	12020
7/29/2016	11:06 AM	14.86	14.86	14.85	14.8599	15467
7/29/2016	11:07 AM	14.8587	14.86	14.8587	14.86	15253
7/29/2016	11:08 AM	14.86	14.86	14.85	14.86	8140
7/29/2016	11:09 AM	14.85	14.8611	14.85	14.86	7940
7/29/2016	11:10 AM	14.87	14.87	14.84	14.85	104207
7/29/2016	11:11 AM	14.8508	14.87	14.85	14.87	4700
7/29/2016	11:12 AM	14.85	14.86	14.845	14.855	13300
7/29/2016	11:13 AM	14.84	14.85	14.84	14.85	6400
7/29/2016	11:14 AM	14.8446	14.8446	14.84	14.84	2200
7/29/2016	11:15 AM	14.85	14.85	14.84	14.84	7322
7/29/2016	11:16 AM	14.85	14.852	14.85	14.85	3745
7/29/2016	11:17 AM	14.8425	14.85	14.8425	14.85	5634
7/29/2016	11:18 AM	14.8546	14.86	14.841	14.841	3264
7/29/2016	11:19 AM	14.85	14.851	14.85	14.851	6900
7/29/2016	11:20 AM	14.869	14.87	14.85	14.86	6950
7/29/2016	11:21 AM	14.86	14.869	14.86	14.869	2600
7/29/2016	11:22 AM	14.8671	14.87	14.851	14.858	5279
7/29/2016	11:23 AM	14.86	14.868	14.8582	14.868	15300
7/29/2016	11:24 AM	14.8499	14.85	14.84	14.85	2000
7/29/2016	11:25 AM	14.83	14.845	14.83	14.8427	44403
7/29/2016	11:26 AM	14.8382	14.84	14.83	14.835	5660
7/29/2016	11:27 AM	14.84	14.84	14.8399	14.84	2290
7/29/2016	11:28 AM	14.8501	14.8501	14.845	14.85	6200
7/29/2016	11:29 AM	14.85	14.85	14.84	14.85	1300
7/29/2016	11:30 AM	14.86	14.86	14.84	14.84	8200
7/29/2016	11:31 AM	14.86	14.86	14.85	14.86	6500
7/29/2016	11:32 AM	14.85	14.86	14.85	14.86	1500
7/29/2016	11:33 AM	14.85	14.855	14.84	14.85	6700
7/29/2016	11:34 AM	14.86	14.86	14.85	14.8573	1747
7/29/2016	11:35 AM	14.85	14.86	14.8499	14.86	840
7/29/2016	11:36 AM	14.84	14.85	14.84	14.8499	9000
7/29/2016	11:37 AM	14.83	14.84	14.83	14.84	8784
7/29/2016	11:38 AM	14.82	14.83	14.82	14.83	16345
7/29/2016	11:39 AM	14.82	14.82	14.8	14.82	50316
7/29/2016	11:40 AM	14.81	14.82	14.8	14.82	21401
7/29/2016	11:41 AM	14.8	14.8185	14.8	14.8	25090
7/29/2016	11:42 AM	14.8208	14.825	14.8091	14.8091	7100
7/29/2016	11:43 AM	14.83	14.83	14.8272	14.83	2000
7/29/2016	11:44 AM	14.8201	14.83	14.8201	14.8207	10850
7/29/2016	11:45 AM	14.81	14.829	14.81	14.829	8551
7/29/2016	11:46 AM	14.81	14.817	14.81	14.81	5300
7/29/2016	11:47 AM	14.81	14.81	14.8	14.81	8600
7/29/2016	11:48 AM	14.82	14.825	14.8158	14.82	10570
7/29/2016	11:49 AM	14.82	14.83	14.82	14.825	2575
7/29/2016	11:50 AM	14.8265	14.83	14.82	14.82	7000
7/29/2016	11:51 AM	14.8367	14.8388	14.83	14.83	4900
7/29/2016	11:52 AM	14.83	14.84	14.83	14.84	1184
7/29/2016	11:53 AM	14.84	14.84	14.8271	14.83	9161
7/29/2016	11:54 AM	14.84	14.84	14.84	14.84	661
7/29/2016	11:55 AM	14.84	14.84	14.84	14.84	15192
7/29/2016	11:56 AM	14.84	14.845	14.84	14.845	5800
7/29/2016	11:57 AM	14.8399	14.84	14.8399	14.84	1550
7/29/2016	11:58 AM	14.8299	14.839	14.8299	14.8301	8850
7/29/2016	11:59 AM	14.84	14.84	14.83	14.83	4949
7/29/2016	12:00 PM	14.83	14.84	14.83	14.84	1000
7/29/2016	12:01 PM	14.833	14.839	14.83	14.839	7500
7/29/2016	12:02 PM	14.82	14.83	14.82	14.83	10115
7/29/2016	12:03 PM	14.82	14.83	14.82	14.825	6800
7/29/2016	12:04 PM	14.816	14.82	14.816	14.82	900
7/29/2016	12:05 PM	14.8	14.81	14.8	14.81	13483
7/29/2016	12:06 PM	14.802	14.8052	14.8	14.8	3317
7/29/2016	12:07 PM	14.8	14.8099	14.8	14.805	12310
7/29/2016	12:08 PM	14.8061	14.81	14.8061	14.809	1700
7/29/2016	12:09 PM	14.81	14.81	14.805	14.805	2915
7/29/2016	12:10 PM	14.8	14.81	14.8	14.81	3651
7/29/2016	12:11 PM	14.809	14.81	14.8073	14.81	3000
7/29/2016	12:12 PM	14.81	14.81	14.8052	14.81	13844
7/29/2016	12:13 PM	14.819	14.82	14.81	14.82	6300
7/29/2016	12:14 PM	14.81	14.81	14.8062	14.81	10680
7/29/2016	12:15 PM	14.8099	14.81	14.802	14.802	4000
7/29/2016	12:16 PM	14.805	14.81	14.8	14.8	2600
7/29/2016	12:17 PM	14.8091	14.81	14.809	14.8099	10860
7/29/2016	12:18 PM	14.81	14.81	14.805	14.805	10200
7/29/2016	12:19 PM	14.8099	14.81	14.8099	14.81	1600
7/29/2016	12:20 PM	14.82	14.82	14.81	14.81	19700
7/29/2016	12:21 PM	14.83	14.83	14.8262	14.83	7850
7/29/2016	12:22 PM	14.832	14.84	14.821	14.821	5233
7/29/2016	12:23 PM	14.8301	14.84	14.8301	14.8399	8300
7/29/2016	12:24 PM	14.84	14.85	14.8375	14.8375	13700
7/29/2016	12:25 PM	14.84	14.84	14.835	14.84	7100
7/29/2016	12:26 PM	14.8487	14.8487	14.84	14.84	6100
7/29/2016	12:27 PM	14.84	14.845	14.84	14.845	6800
7/29/2016	12:28 PM	14.84	14.84	14.84	14.84	10000
7/29/2016	12:29 PM	14.85	14.8586	14.85	14.85	13100
7/29/2016	12:30 PM	14.87	14.87	14.85	14.85	14440
7/29/2016	12:31 PM	14.85	14.87	14.85	14.87	15832
7/29/2016	12:32 PM	14.86	14.865	14.86	14.86	10700
7/29/2016	12:33 PM	14.8582	14.8582	14.8582	14.8582	500
7/29/2016	12:34 PM	14.8561	14.8561	14.851	14.851	8500
7/29/2016	12:35 PM	14.86	14.86	14.8599	14.86	34448
7/29/2016	12:36 PM	14.8563	14.8563	14.85	14.85	1200
7/29/2016	12:37 PM	14.85	14.85	14.85	14.85	700
7/29/2016	12:38 PM	14.8475	14.85	14.84	14.843	14300
7/29/2016	12:39 PM	14.8499	14.85	14.84	14.84	5700
7/29/2016	12:40 PM	14.86	14.86	14.8596	14.8596	5889
7/29/2016	12:41 PM	14.86	14.87	14.856	14.86	30276
7/29/2016	12:42 PM	14.8667	14.87	14.86	14.86	9422
7/29/2016	12:43 PM	14.899	14.899	14.87	14.87	31540
7/29/2016	12:44 PM	14.89	14.8978	14.89	14.89	9917
7/29/2016	12:45 PM	14.889	14.8945	14.88	14.8945	11950
7/29/2016	12:46 PM	14.9	14.91	14.889	14.889	19850
7/29/2016	12:47 PM	14.8955	14.9	14.89	14.9	9066
7/29/2016	12:48 PM	14.9	14.9	14.89	14.8901	5800
7/29/2016	12:49 PM	14.9	14.91	14.9	14.9	32834
7/29/2016	12:50 PM	14.908	14.91	14.9	14.9	10000
7/29/2016	12:51 PM	14.91	14.91	14.9084	14.9084	3600
7/29/2016	12:52 PM	14.91	14.91	14.9086	14.9086	1000
7/29/2016	12:53 PM	14.91	14.915	14.91	14.91	10130
7/29/2016	12:54 PM	14.91	14.92	14.91	14.91	1800
7/29/2016	12:55 PM	14.9175	14.92	14.9161	14.92	43541
7/29/2016	12:56 PM	14.909	14.92	14.909	14.91	16850
7/29/2016	12:57 PM	14.9055	14.9055	14.9	14.9	835
7/29/2016	12:58 PM	14.8999	14.9	14.8999	14.9	6401
7/29/2016	12:59 PM	14.8985	14.8985	14.8985	14.8985	100
7/29/2016	1:00 PM	14.9039	14.9099	14.8975	14.9	4407
7/29/2016	1:01 PM	14.91	14.91	14.9	14.91	4882
7/29/2016	1:02 PM	14.92	14.92	14.907	14.907	2416
7/29/2016	1:03 PM	14.91	14.91	14.91	14.91	130
7/29/2016	1:04 PM	14.905	14.905	14.905	14.905	500
7/29/2016	1:05 PM	14.91	14.9114	14.9015	14.91	11417
7/29/2016	1:06 PM	14.91	14.91	14.89	14.905	36200
7/29/2016	1:07 PM	14.9096	14.915	14.909	14.91	17440
7/29/2016	1:08 PM	14.9055	14.92	14.9001	14.9073	24943
7/29/2016	1:09 PM	14.9	14.909	14.9	14.9	10300
7/29/2016	1:10 PM	14.91	14.91	14.9	14.905	2700
7/29/2016	1:11 PM	14.89	14.9	14.89	14.9	4450
7/29/2016	1:12 PM	14.8957	14.9	14.895	14.9	9500
7/29/2016	1:13 PM	14.89	14.8963	14.89	14.8963	2700
7/29/2016	1:14 PM	14.89	14.89	14.89	14.89	2400
7/29/2016	1:15 PM	14.881	14.8861	14.88	14.8861	13125
7/29/2016	1:16 PM	14.89	14.89	14.88	14.88	4170
7/29/2016	1:17 PM	14.88	14.89	14.88	14.89	2744
7/29/2016	1:18 PM	14.89	14.895	14.881	14.89	6085
7/29/2016	1:19 PM	14.89	14.89	14.89	14.89	3254
7/29/2016	1:20 PM	14.9	14.9	14.899	14.899	300
7/29/2016	1:21 PM	14.899	14.899	14.895	14.8975	10500
7/29/2016	1:22 PM	14.89	14.89	14.89	14.89	200
7/29/2016	1:23 PM	14.8865	14.89	14.8865	14.89	2700
7/29/2016	1:24 PM	14.88	14.8899	14.88	14.8899	700
7/29/2016	1:25 PM	14.89	14.89	14.88	14.88	11000
7/29/2016	1:26 PM	14.88	14.8815	14.88	14.8815	904
7/29/2016	1:27 PM	14.88	14.88	14.8768	14.88	6400
7/29/2016	1:28 PM	14.88	14.88	14.88	14.88	6199
7/29/2016	1:29 PM	14.88	14.88	14.88	14.88	25700
7/29/2016	1:30 PM	14.871	14.88	14.871	14.88	14083
7/29/2016	1:31 PM	14.88	14.88	14.87	14.87	26835
7/29/2016	1:32 PM	14.87	14.88	14.87	14.8718	3300
7/29/2016	1:33 PM	14.875	14.88	14.87	14.88	900
7/29/2016	1:34 PM	14.861	14.87	14.861	14.87	3600
7/29/2016	1:35 PM	14.869	14.87	14.861	14.861	7830
7/29/2016	1:36 PM	14.8599	14.86	14.858	14.86	3270
7/29/2016	1:37 PM	14.8561	14.8599	14.8561	14.8599	7150
7/29/2016	1:38 PM	14.86	14.86	14.86	14.86	4600
7/29/2016	1:39 PM	14.86	14.875	14.86	14.8643	5100
7/29/2016	1:40 PM	14.87	14.87	14.87	14.87	3000
7/29/2016	1:42 PM	14.89	14.89	14.88	14.88	1200
7/29/2016	1:43 PM	14.9	14.9	14.89	14.895	16729
7/29/2016	1:44 PM	14.899	14.9099	14.899	14.9	40175
7/29/2016	1:45 PM	14.89	14.899	14.88	14.89	2200
7/29/2016	1:46 PM	14.885	14.89	14.88	14.89	5599
7/29/2016	1:47 PM	14.89	14.89	14.88	14.88	2416
7/29/2016	1:48 PM	14.88	14.885	14.88	14.885	3100
7/29/2016	1:49 PM	14.87	14.88	14.87	14.8701	5365
7/29/2016	1:51 PM	14.86	14.87	14.86	14.87	800
7/29/2016	1:52 PM	14.87	14.87	14.869	14.869	6000
7/29/2016	1:53 PM	14.87	14.87	14.8608	14.87	2100
7/29/2016	1:54 PM	14.87	14.87	14.869	14.87	7700
7/29/2016	1:55 PM	14.8689	14.87	14.86	14.865	8460
7/29/2016	1:56 PM	14.87	14.87	14.865	14.87	700
7/29/2016	1:57 PM	14.869	14.87	14.869	14.87	800
7/29/2016	1:58 PM	14.87	14.87	14.86	14.87	6350
7/29/2016	1:59 PM	14.88	14.88	14.87	14.875	2030
7/29/2016	2:00 PM	14.88	14.88	14.88	14.88	300
7/29/2016	2:01 PM	14.8789	14.88	14.8789	14.88	600
7/29/2016	2:02 PM	14.87	14.8737	14.87	14.8737	1530
7/29/2016	2:04 PM	14.88	14.88	14.88	14.88	300
7/29/2016	2:05 PM	14.88	14.88	14.88	14.88	100
7/29/2016	2:06 PM	14.88	14.889	14.88	14.88	4470
7/29/2016	2:07 PM	14.87	14.88	14.87	14.88	2730
7/29/2016	2:08 PM	14.8704	14.8704	14.8704	14.8704	990
7/29/2016	2:09 PM	14.876	14.876	14.8704	14.871	1600
7/29/2016	2:10 PM	14.8758	14.8758	14.8758	14.8758	100
7/29/2016	2:11 PM	14.88	14.88	14.88	14.88	600
7/29/2016	2:12 PM	14.88	14.88	14.88	14.88	100
7/29/2016	2:13 PM	14.8799	14.885	14.8799	14.885	2900
7/29/2016	2:15 PM	14.88	14.88	14.8787	14.8787	3502
7/29/2016	2:16 PM	14.8899	14.89	14.8899	14.89	450
7/29/2016	2:17 PM	14.89	14.89	14.88	14.885	700
7/29/2016	2:18 PM	14.89	14.89	14.89	14.89	1100
7/29/2016	2:19 PM	14.88	14.89	14.88	14.89	600
7/29/2016	2:20 PM	14.89	14.89	14.8839	14.89	10144
7/29/2016	2:21 PM	14.8899	14.8899	14.885	14.885	4540
7/29/2016	2:22 PM	14.88	14.889	14.88	14.889	6490
7/29/2016	2:23 PM	14.8748	14.88	14.8738	14.88	3900
7/29/2016	2:24 PM	14.88	14.88	14.8793	14.88	34800
7/29/2016	2:25 PM	14.88	14.885	14.88	14.88	22500
7/29/2016	2:26 PM	14.8899	14.8899	14.88	14.88	1800
7/29/2016	2:27 PM	14.89	14.89	14.88	14.89	8666
7/29/2016	2:28 PM	14.89	14.89	14.89	14.89	100
7/29/2016	2:29 PM	14.89	14.89	14.89	14.89	23862
7/29/2016	2:30 PM	14.883	14.883	14.883	14.883	1000
7/29/2016	2:31 PM	14.89	14.89	14.89	14.89	1800
7/29/2016	2:32 PM	14.895	14.895	14.89	14.89	500
7/29/2016	2:35 PM	14.92	14.92	14.895	14.9	3213
7/29/2016	2:36 PM	14.9265	14.93	14.916	14.916	9496
7/29/2016	2:37 PM	14.9262	14.93	14.92	14.93	2700
7/29/2016	2:38 PM	14.9365	14.94	14.9299	14.9299	3835
7/29/2016	2:39 PM	14.95	14.95	14.93	14.93	59101
7/29/2016	2:40 PM	14.955	14.9599	14.946	14.946	27059
7/29/2016	2:41 PM	14.931	14.95	14.931	14.95	15228
7/29/2016	2:42 PM	14.9361	14.94	14.93	14.9399	4722
7/29/2016	2:43 PM	14.935	14.935	14.935	14.935	3000
7/29/2016	2:44 PM	14.94	14.945	14.94	14.94	2758
7/29/2016	2:45 PM	14.935	14.94	14.934	14.94	1100
7/29/2016	2:46 PM	14.94	14.941	14.94	14.94	7800
7/29/2016	2:47 PM	14.94	14.95	14.94	14.95	11100
7/29/2016	2:48 PM	14.94	14.94	14.935	14.94	11299
7/29/2016	2:49 PM	14.9238	14.94	14.921	14.94	11000
7/29/2016	2:50 PM	14.926	14.93	14.926	14.93	8300
7/29/2016	2:51 PM	14.92	14.93	14.92	14.93	1635
7/29/2016	2:52 PM	14.92	14.93	14.92	14.9238	7300
7/29/2016	2:53 PM	14.9102	14.92	14.9102	14.92	2434
7/29/2016	2:54 PM	14.91	14.91	14.91	14.91	400
7/29/2016	2:56 PM	14.9018	14.91	14.9018	14.91	5900
7/29/2016	2:58 PM	14.91	14.91	14.9	14.9	1100
7/29/2016	2:59 PM	14.9201	14.9201	14.91	14.91	22900
7/29/2016	3:00 PM	14.91	14.925	14.91	14.92	3795
7/29/2016	3:01 PM	14.9192	14.92	14.9101	14.9101	5707
7/29/2016	3:02 PM	14.92	14.92	14.92	14.92	681
7/29/2016	3:03 PM	14.92	14.92	14.915	14.9192	3000
7/29/2016	3:04 PM	14.9462	14.95	14.93	14.93	28100
7/29/2016	3:05 PM	14.9448	14.9499	14.94	14.94	9164
7/29/2016	3:06 PM	14.95	14.95	14.94	14.94	47026
7/29/2016	3:07 PM	14.966	14.97	14.9538	14.9599	26501
7/29/2016	3:08 PM	14.97	14.97	14.9639	14.97	13166
7/29/2016	3:09 PM	14.98	14.98	14.9699	14.9699	4358
7/29/2016	3:10 PM	14.9501	14.98	14.9501	14.98	18300
7/29/2016	3:11 PM	14.95	14.96	14.95	14.95	6150
7/29/2016	3:12 PM	14.935	14.94	14.9334	14.94	3067
7/29/2016	3:13 PM	14.9439	14.95	14.94	14.94	14467
7/29/2016	3:14 PM	14.96	14.96	14.943	14.95	28868
7/29/2016	3:15 PM	14.96	14.96	14.96	14.96	3100
7/29/2016	3:16 PM	14.95	14.9561	14.9409	14.9561	11824
7/29/2016	3:18 PM	14.95	14.95	14.946	14.95	26100
7/29/2016	3:19 PM	14.96	14.96	14.96	14.96	8570
7/29/2016	3:20 PM	14.963	14.9675	14.9562	14.96	16656
7/29/2016	3:21 PM	14.96	14.96	14.96	14.96	4265
7/29/2016	3:22 PM	14.949	14.9599	14.945	14.9599	11450
7/29/2016	3:23 PM	14.9416	14.95	14.9416	14.948	16122
7/29/2016	3:24 PM	14.94	14.94	14.94	14.94	100
7/29/2016	3:25 PM	14.95	14.95	14.94	14.94	5500
7/29/2016	3:26 PM	14.95	14.95	14.9461	14.95	5400
7/29/2016	3:27 PM	14.94	14.9499	14.94	14.9455	6800
7/29/2016	3:28 PM	14.9401	14.9473	14.94	14.94	11359
7/29/2016	3:29 PM	14.95	14.96	14.9499	14.95	8908
7/29/2016	3:30 PM	14.9442	14.96	14.9442	14.96	20967
7/29/2016	3:31 PM	14.95	14.95	14.95	14.95	2555
7/29/2016	3:32 PM	14.942	14.95	14.94	14.94	7503
7/29/2016	3:33 PM	14.94	14.95	14.9301	14.95	8231
7/29/2016	3:34 PM	14.93	14.935	14.93	14.93	14249
7/29/2016	3:35 PM	14.931	14.931	14.9215	14.9215	10500
7/29/2016	3:36 PM	14.93	14.93	14.93	14.93	1000
7/29/2016	3:37 PM	14.94	14.94	14.93	14.93	4000
7/29/2016	3:38 PM	14.94	14.94	14.93	14.94	11568
7/29/2016	3:39 PM	14.94	14.94	14.93	14.94	6200
7/29/2016	3:40 PM	14.93	14.94	14.93	14.94	1999
7/29/2016	3:41 PM	14.925	14.935	14.92	14.93	3250
7/29/2016	3:42 PM	14.9136	14.92	14.91	14.92	13378
7/29/2016	3:43 PM	14.91	14.91	14.9041	14.91	7545
7/29/2016	3:44 PM	14.905	14.9141	14.905	14.91	2600
7/29/2016	3:45 PM	14.9	14.9099	14.9	14.9069	21470
7/29/2016	3:46 PM	14.875	14.9	14.875	14.9	25218
7/29/2016	3:47 PM	14.865	14.879	14.865	14.87	5700
7/29/2016	3:48 PM	14.865	14.88	14.86	14.86	19933
7/29/2016	3:49 PM	14.85	14.87	14.85	14.86	40145
7/29/2016	3:50 PM	14.85	14.86	14.85	14.855	33307
7/29/2016	3:51 PM	14.8572	14.86	14.85	14.8577	34973
7/29/2016	3:52 PM	14.87	14.87	14.86	14.86	5543
7/29/2016	3:53 PM	14.8556	14.8695	14.85	14.8627	27276
7/29/2016	3:54 PM	14.87	14.87	14.855	14.8552	15260
7/29/2016	3:55 PM	14.87	14.87	14.86	14.86	13975
7/29/2016	3:56 PM	14.87	14.89	14.87	14.88	32757
7/29/2016	3:57 PM	14.88	14.8864	14.87	14.88	75085
7/29/2016	3:58 PM	14.8701	14.889	14.87	14.88	25512
7/29/2016	3:59 PM	14.86	14.89	14.86	14.875	94224
7/29/2016	4:00 PM	14.92	14.92	14.86	14.8661	98437
8/1/2016	9:31 AM	14.8864	14.89	14.87	14.88	20728
8/1/2016	9:32 AM	14.8799	14.89	14.87	14.87	11421
8/1/2016	9:33 AM	14.88	14.9	14.88	14.88	50092
8/1/2016	9:34 AM	14.86	14.88	14.86	14.88	27116
8/1/2016	9:35 AM	14.9	14.91	14.87	14.87	53756
8/1/2016	9:36 AM	14.92	14.93	14.9	14.906	35775
8/1/2016	9:37 AM	14.87	14.91	14.87	14.91	22070
8/1/2016	9:38 AM	14.91	14.91	14.88	14.88	51328
8/1/2016	9:39 AM	14.91	14.925	14.9	14.92	47300
8/1/2016	9:40 AM	14.93	14.93	14.9057	14.906	4498
8/1/2016	9:41 AM	14.9394	14.9394	14.922	14.93	21480
8/1/2016	9:42 AM	14.92	14.94	14.92	14.94	29098
8/1/2016	9:43 AM	14.9	14.9299	14.9	14.9299	16420
8/1/2016	9:44 AM	14.91	14.91	14.901	14.91	15400
8/1/2016	9:45 AM	14.895	14.9101	14.89	14.9101	5265
8/1/2016	9:46 AM	14.87	14.896	14.87	14.892	12900
8/1/2016	9:47 AM	14.8497	14.87	14.8497	14.87	49771
8/1/2016	9:48 AM	14.8499	14.865	14.84	14.85	11921
8/1/2016	9:49 AM	14.86	14.8657	14.84	14.85	13865
8/1/2016	9:50 AM	14.865	14.87	14.8513	14.86	24614
8/1/2016	9:51 AM	14.84	14.85	14.8319	14.85	21694
8/1/2016	9:52 AM	14.81	14.8364	14.8	14.8364	20194
8/1/2016	9:53 AM	14.82	14.8211	14.81	14.8165	11660
8/1/2016	9:54 AM	14.8233	14.83	14.8233	14.83	14100
8/1/2016	9:55 AM	14.8139	14.82	14.81	14.82	10950
8/1/2016	9:56 AM	14.8269	14.8394	14.82	14.82	9715
8/1/2016	9:57 AM	14.83	14.84	14.83	14.83	8363
8/1/2016	9:58 AM	14.8354	14.8354	14.8354	14.8354	700
8/1/2016	9:59 AM	14.82	14.8366	14.82	14.8366	13836
8/1/2016	10:00 AM	14.83	14.83	14.815	14.82	27450
8/1/2016	10:01 AM	14.82	14.83	14.82	14.83	14700
8/1/2016	10:02 AM	14.81	14.82	14.7941	14.82	14501
8/1/2016	10:03 AM	14.8159	14.82	14.8	14.8	38700
8/1/2016	10:04 AM	14.8062	14.83	14.8062	14.83	16046
8/1/2016	10:05 AM	14.81	14.819	14.79	14.8064	57700
8/1/2016	10:06 AM	14.78	14.83	14.78	14.81	61070
8/1/2016	10:07 AM	14.77	14.821	14.77	14.78	37650
8/1/2016	10:08 AM	14.7802	14.79	14.77	14.77	6990
8/1/2016	10:09 AM	14.765	14.785	14.765	14.785	32606
8/1/2016	10:10 AM	14.771	14.775	14.76	14.76	15648
8/1/2016	10:11 AM	14.7775	14.78	14.761	14.77	8726
8/1/2016	10:12 AM	14.7664	14.78	14.7664	14.78	3300
8/1/2016	10:13 AM	14.79	14.79	14.771	14.78	6870
8/1/2016	10:14 AM	14.82	14.82	14.79	14.79	25508
8/1/2016	10:15 AM	14.78	14.83	14.7782	14.794	2550
8/1/2016	10:16 AM	14.82	14.82	14.77	14.785	12247
8/1/2016	10:17 AM	14.74	14.8201	14.74	14.76	159801
8/1/2016	10:18 AM	14.725	14.74	14.72	14.74	31780
8/1/2016	10:19 AM	14.721	14.73	14.71	14.72	22208
8/1/2016	10:20 AM	14.71	14.7265	14.7	14.725	44716
8/1/2016	10:21 AM	14.725	14.725	14.71	14.71	22090
8/1/2016	10:22 AM	14.73	14.73	14.71	14.72	8800
8/1/2016	10:23 AM	14.7199	14.73	14.719	14.73	6750
8/1/2016	10:24 AM	14.72	14.725	14.7158	14.72	9419
8/1/2016	10:25 AM	14.719	14.725	14.71	14.7175	13821
8/1/2016	10:26 AM	14.691	14.71	14.69	14.71	93162
8/1/2016	10:27 AM	14.685	14.69	14.67	14.69	20906
8/1/2016	10:28 AM	14.68	14.69	14.67	14.685	30081
8/1/2016	10:29 AM	14.7	14.7	14.6864	14.6864	11590
8/1/2016	10:30 AM	14.69	14.7018	14.6899	14.7	10750
8/1/2016	10:31 AM	14.68	14.69	14.68	14.6882	24650
8/1/2016	10:32 AM	14.686	14.69	14.675	14.6887	30948
8/1/2016	10:33 AM	14.69	14.7	14.68	14.69	17400
8/1/2016	10:34 AM	14.6738	14.685	14.66	14.6845	21165
8/1/2016	10:35 AM	14.69	14.69	14.6766	14.6766	9100
8/1/2016	10:36 AM	14.7043	14.71	14.69	14.7	16700
8/1/2016	10:37 AM	14.7	14.7	14.694	14.7	29184
8/1/2016	10:38 AM	14.709	14.73	14.705	14.71	14433
8/1/2016	10:39 AM	14.72	14.72	14.71	14.71	36644
8/1/2016	10:40 AM	14.72	14.73	14.7158	14.7158	1708
8/1/2016	10:41 AM	14.7001	14.72	14.7001	14.72	26309
8/1/2016	10:42 AM	14.6937	14.7	14.69	14.7	10993
8/1/2016	10:43 AM	14.6887	14.695	14.68	14.69	22825
8/1/2016	10:44 AM	14.66	14.685	14.6597	14.685	20987
8/1/2016	10:45 AM	14.6575	14.669	14.65	14.669	20349
8/1/2016	10:46 AM	14.67	14.68	14.65	14.65	12682
8/1/2016	10:47 AM	14.67	14.68	14.67	14.68	12209
8/1/2016	10:48 AM	14.655	14.669	14.655	14.669	1500
8/1/2016	10:49 AM	14.65	14.66	14.64	14.66	12247
8/1/2016	10:50 AM	14.6413	14.6552	14.6413	14.6552	10899
8/1/2016	10:51 AM	14.6338	14.6499	14.631	14.6499	13644
8/1/2016	10:52 AM	14.65	14.65	14.64	14.64	13908
8/1/2016	10:53 AM	14.655	14.655	14.64	14.6499	4020
8/1/2016	10:54 AM	14.66	14.66	14.65	14.655	18429
8/1/2016	10:55 AM	14.67	14.67	14.647	14.65	5450
8/1/2016	10:56 AM	14.65	14.67	14.65	14.67	6200
8/1/2016	10:57 AM	14.66	14.66	14.65	14.659	7425
8/1/2016	10:58 AM	14.65	14.669	14.65	14.665	11355
8/1/2016	10:59 AM	14.6459	14.65	14.645	14.65	21982
8/1/2016	11:00 AM	14.65	14.655	14.6448	14.6462	74825
8/1/2016	11:01 AM	14.6587	14.66	14.645	14.65	13877
8/1/2016	11:02 AM	14.655	14.67	14.65	14.66	5980
8/1/2016	11:03 AM	14.66	14.66	14.6502	14.66	4650
8/1/2016	11:04 AM	14.67	14.67	14.66	14.6658	3981
8/1/2016	11:05 AM	14.66	14.6738	14.66	14.6636	17251
8/1/2016	11:06 AM	14.64	14.6599	14.64	14.65	25450
8/1/2016	11:07 AM	14.64	14.65	14.635	14.64	9305
8/1/2016	11:08 AM	14.64	14.64	14.63	14.6399	2362
8/1/2016	11:09 AM	14.63	14.64	14.63	14.6392	7100
8/1/2016	11:10 AM	14.6173	14.6301	14.61	14.6301	28689
8/1/2016	11:11 AM	14.593	14.61	14.59	14.61	99580
8/1/2016	11:12 AM	14.5938	14.6	14.59	14.6	20265
8/1/2016	11:13 AM	14.6	14.6	14.59	14.594	10169
8/1/2016	11:14 AM	14.595	14.6	14.59	14.5999	11500
8/1/2016	11:15 AM	14.59	14.6	14.5831	14.59	30200
8/1/2016	11:16 AM	14.6	14.61	14.5942	14.5999	21800
8/1/2016	11:17 AM	14.6	14.6	14.59	14.6	18335
8/1/2016	11:18 AM	14.591	14.6	14.59	14.6	2550
8/1/2016	11:19 AM	14.5897	14.6	14.581	14.6	21689
8/1/2016	11:20 AM	14.58	14.589	14.58	14.5801	8934
8/1/2016	11:21 AM	14.5866	14.59	14.5789	14.58	23717
8/1/2016	11:22 AM	14.58	14.6	14.58	14.589	12901
8/1/2016	11:23 AM	14.59	14.595	14.5861	14.5882	12480
8/1/2016	11:24 AM	14.5838	14.59	14.5801	14.59	8510
8/1/2016	11:25 AM	14.5835	14.59	14.58	14.589	5475
8/1/2016	11:26 AM	14.57	14.59	14.57	14.5875	11100
8/1/2016	11:27 AM	14.57	14.571	14.56	14.57	38146
8/1/2016	11:28 AM	14.5761	14.58	14.57	14.57	2015
8/1/2016	11:29 AM	14.571	14.58	14.57	14.579	30225
8/1/2016	11:30 AM	14.595	14.595	14.58	14.58	8200
8/1/2016	11:31 AM	14.5899	14.599	14.588	14.595	33321
8/1/2016	11:32 AM	14.59	14.59	14.58	14.5899	5700
8/1/2016	11:33 AM	14.59	14.59	14.57	14.58	30474
8/1/2016	11:34 AM	14.599	14.6	14.58	14.5897	12300
8/1/2016	11:35 AM	14.5963	14.605	14.5962	14.6	21750
8/1/2016	11:36 AM	14.599	14.6087	14.59	14.59	18037
8/1/2016	11:37 AM	14.609	14.61	14.5962	14.5962	9185
8/1/2016	11:38 AM	14.615	14.62	14.61	14.61	17200
8/1/2016	11:39 AM	14.6111	14.62	14.61	14.6167	27044
8/1/2016	11:40 AM	14.6194	14.62	14.615	14.62	1700
8/1/2016	11:41 AM	14.6173	14.62	14.6173	14.62	600
8/1/2016	11:42 AM	14.619	14.62	14.6113	14.6137	11150
8/1/2016	11:43 AM	14.61	14.619	14.61	14.61	21633
8/1/2016	11:44 AM	14.61	14.617	14.61	14.617	740
8/1/2016	11:45 AM	14.603	14.61	14.6	14.61	20140
8/1/2016	11:46 AM	14.61	14.61	14.6073	14.6073	9838
8/1/2016	11:47 AM	14.5925	14.609	14.5906	14.609	9010
8/1/2016	11:48 AM	14.6	14.61	14.5999	14.5999	2799
8/1/2016	11:49 AM	14.595	14.61	14.5906	14.6	24975
8/1/2016	11:50 AM	14.6	14.6	14.591	14.591	985
8/1/2016	11:51 AM	14.64	14.64	14.601	14.601	18806
8/1/2016	11:52 AM	14.6441	14.65	14.6441	14.65	12000
8/1/2016	11:53 AM	14.649	14.66	14.6473	14.6473	5646
8/1/2016	11:54 AM	14.6584	14.6585	14.649	14.649	9300
8/1/2016	11:55 AM	14.6489	14.66	14.6401	14.659	25200
8/1/2016	11:56 AM	14.66	14.66	14.645	14.645	17200
8/1/2016	11:57 AM	14.66	14.66	14.65	14.65	4300
8/1/2016	11:58 AM	14.66	14.66	14.66	14.66	100
8/1/2016	11:59 AM	14.6501	14.6599	14.6501	14.655	5300
8/1/2016	12:00 PM	14.65	14.66	14.65	14.65	13300
8/1/2016	12:01 PM	14.661	14.67	14.66	14.66	20544
8/1/2016	12:02 PM	14.67	14.67	14.66	14.661	26608
8/1/2016	12:03 PM	14.6801	14.69	14.67	14.67	14100
8/1/2016	12:04 PM	14.6899	14.6899	14.6725	14.68	10900
8/1/2016	12:05 PM	14.69	14.69	14.6788	14.69	19468
8/1/2016	12:06 PM	14.6962	14.7	14.68	14.68	4454
8/1/2016	12:07 PM	14.6988	14.7	14.6908	14.691	38024
8/1/2016	12:08 PM	14.7	14.7	14.69	14.695	1378
8/1/2016	12:09 PM	14.7199	14.7199	14.701	14.7073	25300
8/1/2016	12:10 PM	14.7285	14.73	14.7199	14.7199	18332
8/1/2016	12:11 PM	14.74	14.74	14.725	14.725	29925
8/1/2016	12:12 PM	14.76	14.763	14.74	14.74	35315
8/1/2016	12:13 PM	14.75	14.76	14.75	14.7599	12554
8/1/2016	12:14 PM	14.7667	14.769	14.7473	14.75	8886
8/1/2016	12:15 PM	14.781	14.8	14.76	14.76	60055
8/1/2016	12:16 PM	14.79	14.8	14.79	14.79	26176
8/1/2016	12:17 PM	14.79	14.7907	14.785	14.79	18979
8/1/2016	12:18 PM	14.78	14.7838	14.77	14.78	85000
8/1/2016	12:19 PM	14.775	14.78	14.775	14.78	2300
8/1/2016	12:20 PM	14.78	14.78	14.775	14.78	6000
8/1/2016	12:21 PM	14.81	14.81	14.8	14.8	2300
8/1/2016	12:22 PM	14.8	14.8124	14.79	14.81	74109
8/1/2016	12:23 PM	14.8	14.81	14.8	14.8	3200
8/1/2016	12:24 PM	14.7938	14.8086	14.7902	14.8086	7220
8/1/2016	12:25 PM	14.8133	14.82	14.8	14.8	10608
8/1/2016	12:26 PM	14.8	14.8162	14.8	14.8162	3529
8/1/2016	12:27 PM	14.82	14.82	14.8162	14.82	7200
8/1/2016	12:28 PM	14.8062	14.826	14.8062	14.82	9500
8/1/2016	12:29 PM	14.8	14.809	14.8	14.8	12280
8/1/2016	12:30 PM	14.79	14.7912	14.775	14.79	57658
8/1/2016	12:31 PM	14.79	14.79	14.78	14.78	4427
8/1/2016	12:32 PM	14.7862	14.7962	14.781	14.79	10201
8/1/2016	12:33 PM	14.78	14.78	14.77	14.78	14100
8/1/2016	12:34 PM	14.78	14.7896	14.78	14.7896	21625
8/1/2016	12:35 PM	14.78	14.78	14.78	14.78	8306
8/1/2016	12:36 PM	14.7601	14.77	14.7601	14.77	6800
8/1/2016	12:37 PM	14.76	14.7601	14.76	14.7601	900
8/1/2016	12:38 PM	14.75	14.754	14.75	14.754	25925
8/1/2016	12:39 PM	14.74	14.75	14.74	14.75	2780
8/1/2016	12:40 PM	14.7306	14.744	14.73	14.744	7000
8/1/2016	12:41 PM	14.74	14.74	14.7323	14.7323	1126
8/1/2016	12:42 PM	14.74	14.74	14.731	14.731	10200
8/1/2016	12:43 PM	14.74	14.74	14.74	14.74	14180
8/1/2016	12:44 PM	14.749	14.75	14.749	14.75	420
8/1/2016	12:45 PM	14.75	14.75	14.75	14.75	200
8/1/2016	12:46 PM	14.77	14.77	14.75	14.75	11385
8/1/2016	12:47 PM	14.76	14.77	14.76	14.77	1000
8/1/2016	12:48 PM	14.745	14.755	14.74	14.755	6085
8/1/2016	12:49 PM	14.74	14.74	14.74	14.74	300
8/1/2016	12:50 PM	14.74	14.74	14.731	14.7357	2742
8/1/2016	12:51 PM	14.75	14.759	14.74	14.74	17276
8/1/2016	12:52 PM	14.7562	14.7562	14.75	14.75	900
8/1/2016	12:53 PM	14.75	14.75	14.74	14.75	8800
8/1/2016	12:54 PM	14.7562	14.7562	14.75	14.75	5400
8/1/2016	12:55 PM	14.75	14.755	14.749	14.75	32000
8/1/2016	12:56 PM	14.76	14.76	14.75	14.75	6700
8/1/2016	12:57 PM	14.7652	14.77	14.7562	14.7562	8278
8/1/2016	12:58 PM	14.76	14.77	14.755	14.77	7063
8/1/2016	12:59 PM	14.77	14.77	14.76	14.76	17263
8/1/2016	1:00 PM	14.76	14.765	14.75	14.76	1400
8/1/2016	1:01 PM	14.7473	14.759	14.7473	14.759	3164
8/1/2016	1:03 PM	14.76	14.76	14.75	14.75	2200
8/1/2016	1:04 PM	14.7638	14.7638	14.76	14.7601	1950
8/1/2016	1:05 PM	14.77	14.78	14.77	14.77	10934
8/1/2016	1:06 PM	14.77	14.77	14.77	14.77	2500
8/1/2016	1:07 PM	14.7699	14.78	14.7601	14.78	19500
8/1/2016	1:08 PM	14.759	14.76	14.759	14.76	550
8/1/2016	1:09 PM	14.75	14.7584	14.75	14.7584	3900
8/1/2016	1:10 PM	14.75	14.75	14.75	14.75	400
8/1/2016	1:11 PM	14.7512	14.755	14.7512	14.7534	550
8/1/2016	1:12 PM	14.75	14.75	14.75	14.75	150
8/1/2016	1:13 PM	14.749	14.753	14.749	14.753	5300
8/1/2016	1:14 PM	14.74	14.74	14.74	14.74	3800
8/1/2016	1:15 PM	14.72	14.73	14.71	14.73	32725
8/1/2016	1:16 PM	14.7133	14.72	14.7133	14.72	3600
8/1/2016	1:17 PM	14.7173	14.7173	14.7173	14.7173	2000
8/1/2016	1:18 PM	14.71	14.71	14.71	14.71	13317
8/1/2016	1:19 PM	14.72	14.72	14.711	14.72	28825
8/1/2016	1:20 PM	14.72	14.73	14.72	14.73	4050
8/1/2016	1:21 PM	14.73	14.73	14.73	14.73	300
8/1/2016	1:22 PM	14.72	14.7397	14.72	14.7397	7615
8/1/2016	1:23 PM	14.7001	14.71	14.7	14.71	12774
8/1/2016	1:24 PM	14.72	14.72	14.71	14.71	5939
8/1/2016	1:25 PM	14.719	14.72	14.7128	14.719	14802
8/1/2016	1:26 PM	14.72	14.72	14.7154	14.7154	1548
8/1/2016	1:27 PM	14.72	14.72	14.71	14.71	4500
8/1/2016	1:28 PM	14.73	14.73	14.7203	14.7203	6300
8/1/2016	1:29 PM	14.71	14.7201	14.71	14.72	8625
8/1/2016	1:30 PM	14.71	14.715	14.71	14.714	14400
8/1/2016	1:31 PM	14.71	14.72	14.71	14.71	9236
8/1/2016	1:32 PM	14.72	14.72	14.71	14.71	2000
8/1/2016	1:33 PM	14.71	14.7173	14.71	14.7173	950
8/1/2016	1:34 PM	14.7173	14.719	14.71	14.71	4280
8/1/2016	1:36 PM	14.7	14.7183	14.7	14.7183	5200
8/1/2016	1:37 PM	14.7	14.7	14.6901	14.7	25450
8/1/2016	1:38 PM	14.7	14.7025	14.6948	14.7	14400
8/1/2016	1:39 PM	14.708	14.72	14.705	14.705	13760
8/1/2016	1:40 PM	14.715	14.715	14.7095	14.7095	2535
8/1/2016	1:41 PM	14.74	14.74	14.72	14.72	6804
8/1/2016	1:42 PM	14.74	14.76	14.74	14.75	37525
8/1/2016	1:43 PM	14.7362	14.745	14.7362	14.745	7100
8/1/2016	1:44 PM	14.74	14.74	14.73	14.73	18700
8/1/2016	1:45 PM	14.74	14.74	14.73	14.7393	10300
8/1/2016	1:46 PM	14.73	14.746	14.73	14.74	6316
8/1/2016	1:47 PM	14.74	14.74	14.725	14.725	7420
8/1/2016	1:48 PM	14.75	14.76	14.75	14.75	1914
8/1/2016	1:49 PM	14.74	14.75	14.74	14.75	1029
8/1/2016	1:50 PM	14.749	14.7499	14.74	14.7401	4750
8/1/2016	1:51 PM	14.74	14.74	14.74	14.74	100
8/1/2016	1:52 PM	14.75	14.75	14.74	14.74	500
8/1/2016	1:53 PM	14.75	14.75	14.75	14.75	100
8/1/2016	1:54 PM	14.775	14.775	14.76	14.76	10675
8/1/2016	1:55 PM	14.77	14.78	14.77	14.77	12513
8/1/2016	1:56 PM	14.7538	14.77	14.7538	14.77	3900
8/1/2016	1:57 PM	14.75	14.76	14.75	14.76	39076
8/1/2016	1:59 PM	14.7	14.754	14.7	14.7501	13780
8/1/2016	2:00 PM	14.681	14.7	14.68	14.7	7488
8/1/2016	2:01 PM	14.67	14.6879	14.6638	14.6879	27703
8/1/2016	2:02 PM	14.6625	14.6633	14.655	14.66	18461
8/1/2016	2:03 PM	14.685	14.685	14.6738	14.676	5350
8/1/2016	2:04 PM	14.68	14.68	14.6716	14.68	4167
8/1/2016	2:06 PM	14.68	14.68	14.67	14.68	1800
8/1/2016	2:07 PM	14.6767	14.6767	14.6767	14.6767	3000
8/1/2016	2:08 PM	14.6784	14.68	14.6784	14.68	3828
8/1/2016	2:09 PM	14.68	14.68	14.67	14.68	2250
8/1/2016	2:10 PM	14.699	14.7	14.6843	14.6843	5235
8/1/2016	2:11 PM	14.74	14.74	14.691	14.6948	31242
8/1/2016	2:12 PM	14.73	14.73	14.7207	14.73	14621
8/1/2016	2:13 PM	14.7257	14.729	14.72	14.726	3325
8/1/2016	2:14 PM	14.72	14.73	14.72	14.73	1786
8/1/2016	2:15 PM	14.711	14.711	14.711	14.711	2000
8/1/2016	2:16 PM	14.7005	14.72	14.7005	14.72	1532
8/1/2016	2:17 PM	14.71	14.7175	14.7	14.7	5964
8/1/2016	2:18 PM	14.7101	14.7101	14.71	14.71	750
8/1/2016	2:19 PM	14.72	14.72	14.715	14.72	2200
8/1/2016	2:20 PM	14.71	14.72	14.71	14.72	9888
8/1/2016	2:21 PM	14.71	14.71	14.71	14.71	200
8/1/2016	2:22 PM	14.71	14.71	14.71	14.71	200
8/1/2016	2:23 PM	14.69	14.72	14.69	14.71	26700
8/1/2016	2:24 PM	14.689	14.69	14.689	14.69	10900
8/1/2016	2:25 PM	14.69	14.691	14.69	14.69	18094
8/1/2016	2:26 PM	14.69	14.69	14.69	14.69	800
8/1/2016	2:27 PM	14.69	14.6962	14.69	14.69	2500
8/1/2016	2:28 PM	14.69	14.69	14.69	14.69	3900
8/1/2016	2:29 PM	14.69	14.69	14.68	14.68	1000
8/1/2016	2:30 PM	14.72	14.73	14.69	14.69	6600
8/1/2016	2:31 PM	14.72	14.7263	14.72	14.72	9089
8/1/2016	2:32 PM	14.72	14.72	14.72	14.72	5962
8/1/2016	2:33 PM	14.72	14.72	14.7101	14.7101	750
8/1/2016	2:34 PM	14.7066	14.71	14.6983	14.71	19944
8/1/2016	2:35 PM	14.72	14.72	14.71	14.71	600
8/1/2016	2:36 PM	14.71	14.7248	14.71	14.72	8715
8/1/2016	2:37 PM	14.7	14.71	14.7	14.71	3200
8/1/2016	2:38 PM	14.69	14.7	14.69	14.7	700
8/1/2016	2:40 PM	14.7	14.7	14.69	14.69	400
8/1/2016	2:41 PM	14.72	14.72	14.7	14.7	29910
8/1/2016	2:42 PM	14.69	14.7297	14.69	14.7297	7602
8/1/2016	2:43 PM	14.69	14.6959	14.69	14.695	2709
8/1/2016	2:44 PM	14.7	14.7	14.69	14.69	4220
8/1/2016	2:46 PM	14.6874	14.7	14.68	14.7	2200
8/1/2016	2:47 PM	14.69	14.7	14.69	14.69	10200
8/1/2016	2:48 PM	14.67	14.69	14.67	14.69	12500
8/1/2016	2:49 PM	14.67	14.68	14.66	14.66	8120
8/1/2016	2:50 PM	14.6685	14.6685	14.6685	14.6685	5200
8/1/2016	2:51 PM	14.67	14.67	14.66	14.6693	15860
8/1/2016	2:52 PM	14.68	14.68	14.68	14.68	300
8/1/2016	2:53 PM	14.6841	14.69	14.6841	14.69	10716
8/1/2016	2:54 PM	14.69	14.69	14.69	14.69	3000
8/1/2016	2:55 PM	14.6863	14.6863	14.6863	14.6863	340
8/1/2016	2:56 PM	14.69	14.69	14.69	14.69	1400
8/1/2016	2:57 PM	14.68	14.68	14.68	14.68	9900
8/1/2016	2:58 PM	14.688	14.69	14.6757	14.68	12986
8/1/2016	2:59 PM	14.69	14.69	14.68	14.68	400
8/1/2016	3:00 PM	14.67	14.688	14.67	14.688	8946
8/1/2016	3:01 PM	14.68	14.68	14.67	14.67	110632
8/1/2016	3:02 PM	14.6827	14.685	14.6743	14.6813	28200
8/1/2016	3:03 PM	14.69	14.69	14.68	14.68	29829
8/1/2016	3:04 PM	14.6711	14.68	14.6711	14.68	1700
8/1/2016	3:05 PM	14.68	14.68	14.68	14.68	4889
8/1/2016	3:06 PM	14.7	14.7	14.68	14.68	2730
8/1/2016	3:07 PM	14.7	14.7	14.7	14.7	3905
8/1/2016	3:08 PM	14.708	14.708	14.7031	14.7031	840
8/1/2016	3:09 PM	14.7	14.71	14.7	14.71	17900
8/1/2016	3:10 PM	14.71	14.7184	14.7	14.71	1622
8/1/2016	3:11 PM	14.7	14.72	14.7	14.72	800
8/1/2016	3:12 PM	14.68	14.69	14.68	14.69	9034
8/1/2016	3:13 PM	14.67	14.672	14.67	14.672	2770
8/1/2016	3:14 PM	14.68	14.685	14.68	14.68	2100
8/1/2016	3:15 PM	14.69	14.7	14.68	14.68	21780
8/1/2016	3:16 PM	14.7	14.705	14.7	14.705	15200
8/1/2016	3:17 PM	14.7	14.7	14.69	14.7	8109
8/1/2016	3:18 PM	14.7399	14.74	14.7	14.7	15877
8/1/2016	3:19 PM	14.74	14.745	14.73	14.73	7525
8/1/2016	3:20 PM	14.74	14.75	14.73	14.74	16936
8/1/2016	3:21 PM	14.74	14.74	14.7363	14.74	4709
8/1/2016	3:22 PM	14.7587	14.76	14.731	14.74	28784
8/1/2016	3:23 PM	14.7607	14.765	14.75	14.75	39000
8/1/2016	3:24 PM	14.75	14.76	14.75	14.76	12693
8/1/2016	3:25 PM	14.7485	14.75	14.7359	14.75	11199
8/1/2016	3:26 PM	14.75	14.75	14.74	14.74	800
8/1/2016	3:27 PM	14.75	14.7563	14.75	14.75	1936
8/1/2016	3:28 PM	14.73	14.75	14.73	14.745	4264
8/1/2016	3:29 PM	14.735	14.745	14.734	14.74	16542
8/1/2016	3:30 PM	14.759	14.77	14.74	14.74	24235
8/1/2016	3:31 PM	14.73	14.76	14.73	14.76	7905
8/1/2016	3:32 PM	14.7299	14.73	14.72	14.7285	22703
8/1/2016	3:33 PM	14.7296	14.73	14.72	14.73	10167
8/1/2016	3:34 PM	14.72	14.725	14.7101	14.72	6415
8/1/2016	3:35 PM	14.736	14.736	14.72	14.72	6739
8/1/2016	3:36 PM	14.73	14.73	14.72	14.73	9845
8/1/2016	3:37 PM	14.73	14.73	14.7293	14.73	3400
8/1/2016	3:38 PM	14.74	14.7401	14.74	14.74	513
8/1/2016	3:39 PM	14.72	14.74	14.72	14.74	8605
8/1/2016	3:40 PM	14.71	14.72	14.71	14.72	16056
8/1/2016	3:41 PM	14.7237	14.7237	14.71	14.715	3700
8/1/2016	3:42 PM	14.71	14.72	14.71	14.72	11350
8/1/2016	3:43 PM	14.71	14.715	14.7	14.71	25228
8/1/2016	3:44 PM	14.7	14.7048	14.7	14.7048	1500
8/1/2016	3:45 PM	14.69	14.7	14.68	14.69	43552
8/1/2016	3:46 PM	14.67	14.69	14.67	14.69	5421
8/1/2016	3:47 PM	14.6711	14.68	14.67	14.675	2150
8/1/2016	3:48 PM	14.67	14.679	14.66	14.67	8100
8/1/2016	3:49 PM	14.67	14.6738	14.6625	14.6625	9065
8/1/2016	3:50 PM	14.68	14.6899	14.68	14.68	22486
8/1/2016	3:51 PM	14.7	14.7	14.6799	14.6799	17252
8/1/2016	3:52 PM	14.7	14.71	14.69	14.703	11009
8/1/2016	3:53 PM	14.71	14.71	14.69	14.695	5300
8/1/2016	3:54 PM	14.7084	14.715	14.7	14.71	9191
8/1/2016	3:55 PM	14.6901	14.705	14.6901	14.705	13946
8/1/2016	3:56 PM	14.69	14.696	14.681	14.695	38581
8/1/2016	3:57 PM	14.705	14.715	14.6937	14.6937	52623
8/1/2016	3:58 PM	14.715	14.72	14.7	14.705	18886
8/1/2016	3:59 PM	14.6901	14.72	14.6901	14.72	21901
8/1/2016	4:00 PM	14.69	14.6999	14.671	14.6999	99749
8/2/2016	9:31 AM	14.77	14.77	14.74	14.74	62050
8/2/2016	9:32 AM	14.84	14.84	14.779	14.78	44691
8/2/2016	9:33 AM	14.77	14.84	14.77	14.84	37026
8/2/2016	9:34 AM	14.73	14.7699	14.73	14.7699	65845
8/2/2016	9:35 AM	14.75	14.75	14.73	14.74	14500
8/2/2016	9:36 AM	14.74	14.7499	14.739	14.74	18021
8/2/2016	9:37 AM	14.75	14.7557	14.705	14.73	65218
8/2/2016	9:38 AM	14.78	14.7972	14.76	14.76	70595
8/2/2016	9:39 AM	14.84	14.8499	14.77	14.7799	52397
8/2/2016	9:40 AM	14.85	14.89	14.84	14.84	118426
8/2/2016	9:41 AM	14.87	14.89	14.82	14.85	56552
8/2/2016	9:42 AM	14.8665	14.87	14.85	14.86	13048
8/2/2016	9:43 AM	14.874	14.89	14.8539	14.8799	29944
8/2/2016	9:44 AM	14.88	14.9	14.87	14.88	11041
8/2/2016	9:45 AM	14.8599	14.88	14.831	14.88	16567
8/2/2016	9:46 AM	14.84	14.875	14.83	14.87	45420
8/2/2016	9:47 AM	14.85	14.855	14.84	14.85	15297
8/2/2016	9:48 AM	14.88	14.88	14.83	14.8401	21689
8/2/2016	9:49 AM	14.88	14.89	14.861	14.876	48118
8/2/2016	9:50 AM	14.85	14.88	14.85	14.88	8485
8/2/2016	9:51 AM	14.83	14.85	14.81	14.85	12314
8/2/2016	9:52 AM	14.84	14.84	14.83	14.831	2500
8/2/2016	9:53 AM	14.84	14.86	14.83	14.83	8525
8/2/2016	9:54 AM	14.8593	14.87	14.84	14.84	18350
8/2/2016	9:55 AM	14.87	14.871	14.853	14.86	11620
8/2/2016	9:56 AM	14.86	14.865	14.835	14.865	25300
8/2/2016	9:57 AM	14.87	14.87	14.867	14.869	6050
8/2/2016	9:58 AM	14.85	14.87	14.84	14.87	25854
8/2/2016	9:59 AM	14.84	14.84	14.82	14.84	12051
8/2/2016	10:00 AM	14.849	14.849	14.82	14.83	15577
8/2/2016	10:01 AM	14.86	14.86	14.84	14.85	7110
8/2/2016	10:02 AM	14.86	14.88	14.86	14.87	32821
8/2/2016	10:03 AM	14.888	14.89	14.87	14.87	29831
8/2/2016	10:04 AM	14.87	14.89	14.87	14.89	14861
8/2/2016	10:05 AM	14.88	14.88	14.867	14.879	37054
8/2/2016	10:06 AM	14.9	14.909	14.884	14.89	62593
8/2/2016	10:07 AM	14.9025	14.91	14.89	14.9	28450
8/2/2016	10:08 AM	14.91	14.92	14.901	14.91	32163
8/2/2016	10:09 AM	14.9073	14.9199	14.891	14.9	12437
8/2/2016	10:10 AM	14.9001	14.91	14.9	14.905	9050
8/2/2016	10:11 AM	14.9395	14.94	14.9	14.901	49938
8/2/2016	10:12 AM	14.94	14.96	14.93	14.93	48425
8/2/2016	10:13 AM	14.96	14.96	14.9399	14.9399	68608
8/2/2016	10:14 AM	14.93	14.96	14.93	14.96	86044
8/2/2016	10:15 AM	14.93	14.945	14.93	14.94	9545
8/2/2016	10:16 AM	14.9375	14.9375	14.921	14.93	16409
8/2/2016	10:17 AM	14.96	14.96	14.93	14.93	15216
8/2/2016	10:18 AM	14.9428	14.961	14.94	14.961	36039
8/2/2016	10:19 AM	14.99	15	14.94	14.94	197422
8/2/2016	10:20 AM	14.99	14.99	14.9799	14.9862	16800
8/2/2016	10:21 AM	14.99	14.999	14.98	14.986	12597
8/2/2016	10:22 AM	14.9666	14.99	14.961	14.99	10209
8/2/2016	10:23 AM	14.96	14.9699	14.95	14.9699	18700
8/2/2016	10:24 AM	14.95	14.96	14.95	14.96	2600
8/2/2016	10:25 AM	14.95	14.95	14.9435	14.949	4140
8/2/2016	10:26 AM	14.9758	14.9784	14.96	14.96	24953
8/2/2016	10:27 AM	14.97	14.985	14.97	14.972	6800
8/2/2016	10:28 AM	14.975	14.985	14.975	14.975	36618
8/2/2016	10:29 AM	14.97	14.98	14.97	14.98	15755
8/2/2016	10:30 AM	14.9799	14.98	14.961	14.9699	19088
8/2/2016	10:31 AM	14.97	15.015	14.97	14.98	38244
8/2/2016	10:32 AM	14.96	14.97	14.9418	14.97	42297
8/2/2016	10:33 AM	14.96	14.97	14.9568	14.96	5800
8/2/2016	10:34 AM	14.95	14.9687	14.95	14.9561	3462
8/2/2016	10:35 AM	14.971	14.9799	14.96	14.96	22631
8/2/2016	10:36 AM	15	15	14.98	14.98	7700
8/2/2016	10:37 AM	14.978	15.0037	14.978	15	41310
8/2/2016	10:38 AM	14.975	14.98	14.961	14.97	26300
8/2/2016	10:39 AM	14.9999	15	14.9718	14.9718	7600
8/2/2016	10:40 AM	14.99	15	14.989	15	9830
8/2/2016	10:41 AM	15.03	15.035	15	15	17782
8/2/2016	10:42 AM	15.04	15.04	15.02	15.0301	23560
8/2/2016	10:43 AM	15.029	15.0473	15.029	15.04	45960
8/2/2016	10:44 AM	15.02	15.03	15.02	15.0265	36750
8/2/2016	10:45 AM	15.04	15.05	15.0184	15.025	95995
8/2/2016	10:46 AM	15.065	15.0825	15.04	15.044	113771
8/2/2016	10:47 AM	15.0568	15.069	15.05	15.0663	22035
8/2/2016	10:48 AM	15.07	15.07	15.06	15.06	20302
8/2/2016	10:49 AM	15.091	15.0999	15.0663	15.08	81806
8/2/2016	10:50 AM	15.095	15.1	15.0857	15.0998	24697
8/2/2016	10:51 AM	15.1	15.1099	15.09	15.095	16633
8/2/2016	10:52 AM	15.12	15.12	15.09	15.1	27584
8/2/2016	10:53 AM	15.1399	15.14	15.11	15.12	73457
8/2/2016	10:54 AM	15.1501	15.18	15.14	15.14	72873
8/2/2016	10:55 AM	15.15	15.17	15.15	15.16	35586
8/2/2016	10:56 AM	15.1401	15.155	15.13	15.155	43016
8/2/2016	10:57 AM	15.1599	15.16	15.14	15.1499	27088
8/2/2016	10:58 AM	15.14	15.15	15.13	15.15	15871
8/2/2016	10:59 AM	15.15	15.16	15.14	15.1442	25461
8/2/2016	11:00 AM	15.1762	15.19	15.15	15.15	66324
8/2/2016	11:01 AM	15.1537	15.17	15.14	15.17	56652
8/2/2016	11:02 AM	15.14	15.16	15.1364	15.16	15900
8/2/2016	11:03 AM	15.16	15.16	15.14	15.1459	55012
8/2/2016	11:04 AM	15.16	15.16	15.15	15.159	28650
8/2/2016	11:05 AM	15.151	15.16	15.15	15.15	36028
8/2/2016	11:06 AM	15.159	15.16	15.15	15.155	37603
8/2/2016	11:07 AM	15.14	15.1557	15.1373	15.15	30710
8/2/2016	11:08 AM	15.1499	15.15	15.14	15.1401	13730
8/2/2016	11:09 AM	15.1463	15.156	15.14	15.154	10203
8/2/2016	11:10 AM	15.1287	15.14	15.1222	15.14	55874
8/2/2016	11:11 AM	15.1399	15.1399	15.121	15.1267	45286
8/2/2016	11:12 AM	15.13	15.135	15.12	15.13	25300
8/2/2016	11:13 AM	15.13	15.13	15.1201	15.13	7900
8/2/2016	11:14 AM	15.13	15.14	15.13	15.13	11100
8/2/2016	11:15 AM	15.1261	15.13	15.125	15.13	8733
8/2/2016	11:16 AM	15.12	15.125	15.12	15.1201	23348
8/2/2016	11:17 AM	15.12	15.13	15.11	15.11	41993
8/2/2016	11:18 AM	15.13	15.13	15.12	15.12	600
8/2/2016	11:19 AM	15.125	15.13	15.12	15.125	2998
8/2/2016	11:20 AM	15.14	15.14	15.13	15.13	7263
8/2/2016	11:21 AM	15.145	15.15	15.145	15.15	7000
8/2/2016	11:22 AM	15.116	15.15	15.116	15.1499	20985
8/2/2016	11:23 AM	15.115	15.12	15.11	15.12	14800
8/2/2016	11:24 AM	15.107	15.1167	15.1	15.1167	61669
8/2/2016	11:25 AM	15.11	15.11	15.1	15.1	32403
8/2/2016	11:26 AM	15.12	15.12	15.11	15.11	3940
8/2/2016	11:27 AM	15.115	15.13	15.11	15.1236	8684
8/2/2016	11:28 AM	15.115	15.1157	15.1	15.11	9500
8/2/2016	11:29 AM	15.1199	15.1211	15.117	15.12	6017
8/2/2016	11:30 AM	15.12	15.12	15.1109	15.12	11908
8/2/2016	11:31 AM	15.12	15.13	15.12	15.13	500
8/2/2016	11:32 AM	15.12	15.1289	15.12	15.12	5678
8/2/2016	11:33 AM	15.13	15.13	15.1199	15.12	16490
8/2/2016	11:34 AM	15.13	15.135	15.1199	15.135	45137
8/2/2016	11:35 AM	15.13	15.13	15.12	15.13	11304
8/2/2016	11:36 AM	15.1373	15.14	15.13	15.1363	3541
8/2/2016	11:37 AM	15.1301	15.14	15.1301	15.14	8496
8/2/2016	11:38 AM	15.1308	15.15	15.13	15.14	32248
8/2/2016	11:39 AM	15.1497	15.155	15.14	15.14	39497
8/2/2016	11:40 AM	15.14	15.15	15.14	15.1499	7782
8/2/2016	11:41 AM	15.1313	15.14	15.13	15.135	5617
8/2/2016	11:42 AM	15.14	15.1457	15.131	15.14	18885
8/2/2016	11:43 AM	15.14	15.1499	15.14	15.14	3750
8/2/2016	11:44 AM	15.1597	15.16	15.1457	15.1457	7957
8/2/2016	11:45 AM	15.1397	15.15	15.1397	15.15	14300
8/2/2016	11:46 AM	15.129	15.135	15.12	15.135	15900
8/2/2016	11:47 AM	15.12	15.13	15.12	15.13	500
8/2/2016	11:48 AM	15.11	15.1201	15.105	15.12	5851
8/2/2016	11:49 AM	15.119	15.119	15.11	15.11	4150
8/2/2016	11:50 AM	15.09	15.111	15.081	15.111	24413
8/2/2016	11:51 AM	15.085	15.095	15.085	15.095	10100
8/2/2016	11:52 AM	15.1089	15.109	15.09	15.09	9675
8/2/2016	11:53 AM	15.1	15.1179	15.1	15.11	7162
8/2/2016	11:54 AM	15.11	15.11	15.1	15.1	2040
8/2/2016	11:55 AM	15.1199	15.1199	15.1199	15.1199	1200
8/2/2016	11:56 AM	15.13	15.13	15.12	15.12	13126
8/2/2016	11:57 AM	15.1385	15.1463	15.1385	15.14	15850
8/2/2016	11:58 AM	15.1357	15.1357	15.12	15.13	14350
8/2/2016	11:59 AM	15.15	15.15	15.1456	15.1456	827
8/2/2016	12:00 PM	15.14	15.16	15.14	15.15	16641
8/2/2016	12:01 PM	15.135	15.14	15.1273	15.14	34633
8/2/2016	12:02 PM	15.1457	15.1486	15.138	15.1399	1890
8/2/2016	12:03 PM	15.13	15.1499	15.13	15.1413	9120
8/2/2016	12:04 PM	15.131	15.1499	15.131	15.14	3718
8/2/2016	12:05 PM	15.15	15.15	15.135	15.135	1450
8/2/2016	12:06 PM	15.146	15.15	15.1433	15.15	14760
8/2/2016	12:07 PM	15.17	15.17	15.15	15.15	12572
8/2/2016	12:08 PM	15.16	15.17	15.16	15.17	22585
8/2/2016	12:09 PM	15.15	15.17	15.15	15.17	18986
8/2/2016	12:10 PM	15.1367	15.14	15.13	15.14	26866
8/2/2016	12:11 PM	15.1454	15.1454	15.13	15.14	31207
8/2/2016	12:12 PM	15.15	15.16	15.15	15.1573	18120
8/2/2016	12:13 PM	15.14	15.16	15.14	15.16	39090
8/2/2016	12:14 PM	15.14	15.14	15.14	15.14	2300
8/2/2016	12:15 PM	15.13	15.135	15.1228	15.13	24200
8/2/2016	12:16 PM	15.13	15.135	15.12	15.12	27051
8/2/2016	12:17 PM	15.14	15.145	15.13	15.13	24355
8/2/2016	12:18 PM	15.13	15.139	15.13	15.139	4120
8/2/2016	12:19 PM	15.11	15.12	15.11	15.12	3700
8/2/2016	12:20 PM	15.1102	15.115	15.11	15.115	4501
8/2/2016	12:21 PM	15.11	15.115	15.11	15.11	1946
8/2/2016	12:22 PM	15.11	15.11	15.11	15.11	1098
8/2/2016	12:23 PM	15.1043	15.109	15.1043	15.109	500
8/2/2016	12:24 PM	15.1	15.105	15.1	15.1	13574
8/2/2016	12:25 PM	15.0985	15.1	15.08	15.1	12800
8/2/2016	12:26 PM	15.109	15.115	15.1	15.1	26461
8/2/2016	12:27 PM	15.11	15.11	15.11	15.11	3300
8/2/2016	12:28 PM	15.11	15.1183	15.11	15.115	5000
8/2/2016	12:29 PM	15.11	15.11	15.11	15.11	400
8/2/2016	12:30 PM	15.12	15.12	15.11	15.11	2800
8/2/2016	12:31 PM	15.13	15.13	15.113	15.1137	12066
8/2/2016	12:32 PM	15.13	15.1365	15.13	15.13	16323
8/2/2016	12:33 PM	15.115	15.12	15.11	15.12	6300
8/2/2016	12:34 PM	15.12	15.12	15.115	15.1162	5125
8/2/2016	12:35 PM	15.12	15.125	15.12	15.12	2500
8/2/2016	12:36 PM	15.11	15.11	15.11	15.11	6740
8/2/2016	12:37 PM	15.1201	15.13	15.1199	15.1199	6329
8/2/2016	12:38 PM	15.12	15.125	15.12	15.125	400
8/2/2016	12:39 PM	15.1201	15.1201	15.1161	15.12	14616
8/2/2016	12:40 PM	15.12	15.125	15.12	15.12	2000
8/2/2016	12:41 PM	15.1301	15.1301	15.13	15.13	3038
8/2/2016	12:42 PM	15.1	15.1385	15.1	15.13	15561
8/2/2016	12:43 PM	15.1	15.1	15.0989	15.0989	3300
8/2/2016	12:44 PM	15.1	15.105	15.1	15.105	1000
8/2/2016	12:45 PM	15.1	15.1	15.09	15.1	4300
8/2/2016	12:46 PM	15.0999	15.0999	15.0999	15.0999	150
8/2/2016	12:47 PM	15.09	15.09	15.09	15.09	1400
8/2/2016	12:48 PM	15.08	15.0963	15.08	15.0963	7226
8/2/2016	12:49 PM	15.1	15.1	15.09	15.09	4454
8/2/2016	12:50 PM	15.0901	15.1	15.0901	15.1	693
8/2/2016	12:52 PM	15.1	15.1	15.095	15.1	784
8/2/2016	12:53 PM	15.1052	15.1052	15.1052	15.1052	300
8/2/2016	12:54 PM	15.112	15.112	15.11	15.11	3862
8/2/2016	12:55 PM	15.12	15.12	15.1061	15.11	9566
8/2/2016	12:56 PM	15.13	15.1364	15.13	15.13	1000
8/2/2016	12:57 PM	15.14	15.14	15.138	15.14	5040
8/2/2016	12:58 PM	15.15	15.16	15.1434	15.15	18259
8/2/2016	12:59 PM	15.1839	15.195	15.1558	15.1558	49275
8/2/2016	1:00 PM	15.18	15.2	15.18	15.188	15036
8/2/2016	1:01 PM	15.19	15.19	15.17	15.1796	3512
8/2/2016	1:02 PM	15.21	15.21	15.1862	15.19	45783
8/2/2016	1:03 PM	15.206	15.215	15.2	15.21	29245
8/2/2016	1:04 PM	15.21	15.21	15.19	15.206	25825
8/2/2016	1:05 PM	15.2165	15.22	15.19	15.2	52786
8/2/2016	1:06 PM	15.21	15.211	15.2099	15.21	8700
8/2/2016	1:07 PM	15.225	15.23	15.204	15.21	20739
8/2/2016	1:08 PM	15.25	15.25	15.2316	15.24	18821
8/2/2016	1:09 PM	15.26	15.27	15.2499	15.255	83805
8/2/2016	1:10 PM	15.28	15.28	15.2601	15.2601	8543
8/2/2016	1:11 PM	15.2801	15.29	15.27	15.28	25453
8/2/2016	1:12 PM	15.275	15.29	15.2601	15.285	34253
8/2/2016	1:13 PM	15.28	15.28	15.27	15.2761	11730
8/2/2016	1:14 PM	15.28	15.286	15.2767	15.28	4185
8/2/2016	1:15 PM	15.29	15.2901	15.281	15.29	19909
8/2/2016	1:16 PM	15.26	15.2837	15.26	15.2836	33292
8/2/2016	1:17 PM	15.263	15.27	15.2588	15.27	10400
8/2/2016	1:18 PM	15.26	15.269	15.26	15.269	3202
8/2/2016	1:19 PM	15.26	15.26	15.24	15.25	4405
8/2/2016	1:20 PM	15.259	15.264	15.2552	15.256	7385
8/2/2016	1:21 PM	15.26	15.26	15.24	15.25	16084
8/2/2016	1:22 PM	15.25	15.26	15.25	15.26	5497
8/2/2016	1:23 PM	15.25	15.25	15.246	15.246	19304
8/2/2016	1:24 PM	15.25	15.255	15.241	15.25	28246
8/2/2016	1:25 PM	15.2411	15.2493	15.2411	15.245	3090
8/2/2016	1:26 PM	15.2399	15.245	15.23	15.2433	15228
8/2/2016	1:27 PM	15.2373	15.24	15.23	15.23	7906
8/2/2016	1:28 PM	15.22	15.23	15.22	15.23	12514
8/2/2016	1:29 PM	15.202	15.22	15.2	15.215	10650
8/2/2016	1:30 PM	15.2	15.2137	15.2	15.201	18050
8/2/2016	1:31 PM	15.205	15.205	15.19	15.195	14480
8/2/2016	1:32 PM	15.21	15.21	15.2	15.2099	3541
8/2/2016	1:33 PM	15.21	15.21	15.2	15.2	5578
8/2/2016	1:34 PM	15.219	15.219	15.2099	15.21	24200
8/2/2016	1:35 PM	15.2	15.217	15.2	15.2164	29261
8/2/2016	1:36 PM	15.184	15.2063	15.18	15.2063	36429
8/2/2016	1:37 PM	15.192	15.195	15.185	15.185	8308
8/2/2016	1:38 PM	15.224	15.224	15.195	15.2	23969
8/2/2016	1:39 PM	15.2199	15.22	15.2199	15.22	22503
8/2/2016	1:40 PM	15.22	15.22	15.21	15.22	4330
8/2/2016	1:41 PM	15.23	15.23	15.22	15.22	2400
8/2/2016	1:42 PM	15.24	15.24	15.237	15.24	4515
8/2/2016	1:43 PM	15.239	15.25	15.2342	15.24	10500
8/2/2016	1:44 PM	15.23	15.24	15.23	15.24	4390
8/2/2016	1:45 PM	15.2199	15.23	15.2143	15.22	32008
8/2/2016	1:46 PM	15.1901	15.21	15.1901	15.21	34100
8/2/2016	1:47 PM	15.18	15.209	15.18	15.2	11356
8/2/2016	1:48 PM	15.19	15.19	15.18	15.185	24282
8/2/2016	1:49 PM	15.199	15.199	15.18	15.18	13683
8/2/2016	1:50 PM	15.19	15.1999	15.19	15.19	27719
8/2/2016	1:51 PM	15.18	15.1899	15.18	15.1899	10425
8/2/2016	1:52 PM	15.171	15.1871	15.171	15.1871	13700
8/2/2016	1:53 PM	15.1727	15.18	15.17	15.17	3800
8/2/2016	1:54 PM	15.19	15.19	15.18	15.18	10500
8/2/2016	1:55 PM	15.19	15.195	15.18	15.195	20075
8/2/2016	1:56 PM	15.19	15.195	15.19	15.19	42557
8/2/2016	1:57 PM	15.1863	15.19	15.1849	15.19	1985
8/2/2016	1:58 PM	15.19	15.19	15.1832	15.1832	4600
8/2/2016	1:59 PM	15.18	15.19	15.18	15.19	4160
8/2/2016	2:00 PM	15.19	15.19	15.19	15.19	700
8/2/2016	2:01 PM	15.1972	15.2	15.1972	15.199	7837
8/2/2016	2:02 PM	15.1801	15.19	15.18	15.19	6300
8/2/2016	2:03 PM	15.19	15.19	15.18	15.18	20050
8/2/2016	2:04 PM	15.21	15.2164	15.19	15.19	25670
8/2/2016	2:05 PM	15.2	15.21	15.191	15.21	2835
8/2/2016	2:06 PM	15.2	15.2	15.181	15.19	8000
8/2/2016	2:07 PM	15.19	15.209	15.19	15.209	3600
8/2/2016	2:08 PM	15.1774	15.19	15.1774	15.19	12887
8/2/2016	2:09 PM	15.14	15.175	15.14	15.175	68915
8/2/2016	2:10 PM	15.13	15.15	15.12	15.14	10366
8/2/2016	2:11 PM	15.12	15.13	15.115	15.12	15875
8/2/2016	2:12 PM	15.13	15.13	15.121	15.1225	6300
8/2/2016	2:13 PM	15.125	15.125	15.11	15.1235	15950
8/2/2016	2:14 PM	15.1001	15.13	15.1	15.1237	65681
8/2/2016	2:15 PM	15.109	15.11	15.1	15.11	7936
8/2/2016	2:16 PM	15.11	15.11	15.11	15.11	6800
8/2/2016	2:17 PM	15.129	15.13	15.11	15.11	17742
8/2/2016	2:18 PM	15.1182	15.12	15.1182	15.12	1900
8/2/2016	2:19 PM	15.12	15.1272	15.1148	15.12	6058
8/2/2016	2:20 PM	15.1199	15.13	15.1125	15.12	8080
8/2/2016	2:21 PM	15.112	15.112	15.11	15.11	1184
8/2/2016	2:22 PM	15.125	15.13	15.105	15.11	31069
8/2/2016	2:23 PM	15.119	15.13	15.119	15.12	23375
8/2/2016	2:24 PM	15.088	15.11	15.088	15.11	63461
8/2/2016	2:25 PM	15.0938	15.1	15.085	15.09	6194
8/2/2016	2:26 PM	15.08	15.1	15.08	15.1	29406
8/2/2016	2:27 PM	15.075	15.085	15.07	15.085	35131
8/2/2016	2:28 PM	15.085	15.085	15.07	15.07	28010
8/2/2016	2:29 PM	15.08	15.095	15.0715	15.085	30406
8/2/2016	2:30 PM	15.1	15.1	15.08	15.08	45196
8/2/2016	2:31 PM	15.095	15.1	15.09	15.092	5226
8/2/2016	2:32 PM	15.11	15.11	15.0906	15.0906	7000
8/2/2016	2:33 PM	15.1	15.11	15.1	15.11	5258
8/2/2016	2:34 PM	15.09	15.1	15.09	15.1	13560
8/2/2016	2:35 PM	15.105	15.11	15.1	15.1	13800
8/2/2016	2:36 PM	15.0899	15.105	15.0899	15.105	2250
8/2/2016	2:37 PM	15.1	15.1	15.089	15.089	2233
8/2/2016	2:38 PM	15.09	15.0961	15.09	15.0961	4733
8/2/2016	2:39 PM	15.1	15.1	15.081	15.081	2500
8/2/2016	2:40 PM	15.12	15.12	15.1	15.1	4200
8/2/2016	2:41 PM	15.1	15.1172	15.1	15.11	15297
8/2/2016	2:42 PM	15.1	15.11	15.1	15.11	3000
8/2/2016	2:43 PM	15.02	15.1	15.02	15.1	100209
8/2/2016	2:44 PM	15	15.02	14.99	15.0138	49907
8/2/2016	2:45 PM	14.99	15.01	14.99	15.01	30165
8/2/2016	2:46 PM	15.0105	15.02	14.99	14.995	32828
8/2/2016	2:47 PM	15	15.02	15	15.0168	24931
8/2/2016	2:48 PM	15	15.0062	14.97	15	51011
8/2/2016	2:49 PM	14.9999	15.01	14.9839	15	15200
8/2/2016	2:50 PM	14.97	14.995	14.95	14.995	41824
8/2/2016	2:51 PM	14.9727	14.98	14.97	14.975	6930
8/2/2016	2:52 PM	14.99	15	14.98	14.98	38580
8/2/2016	2:53 PM	15	15	14.98	14.99	4791
8/2/2016	2:54 PM	15	15	14.98	14.99	20120
8/2/2016	2:55 PM	15	15.01	14.99	15	6400
8/2/2016	2:56 PM	15.01	15.02	15.005	15.005	11895
8/2/2016	2:57 PM	14.995	15.01	14.995	15.0063	12100
8/2/2016	2:58 PM	14.99	14.999	14.9884	14.999	11800
8/2/2016	2:59 PM	15.01	15.01	14.9986	14.9986	11600
8/2/2016	3:00 PM	15.0218	15.03	15.02	15.025	6400
8/2/2016	3:01 PM	15.03	15.03	15.01	15.01	10100
8/2/2016	3:02 PM	15.0063	15.03	15.0063	15.025	3000
8/2/2016	3:03 PM	14.99	15.01	14.98	15.01	4275
8/2/2016	3:04 PM	14.98	14.99	14.9799	14.99	9165
8/2/2016	3:05 PM	14.99	14.99	14.978	14.98	15498
8/2/2016	3:06 PM	14.981	14.99	14.98	14.99	2860
8/2/2016	3:07 PM	15.009	15.009	14.99	14.99	18189
8/2/2016	3:08 PM	14.99	15.005	14.99	15.005	3400
8/2/2016	3:09 PM	15.01	15.01	14.99	14.99	2200
8/2/2016	3:10 PM	15	15.01	15	15.0099	22625
8/2/2016	3:11 PM	15.01	15.01	14.9989	14.9999	3800
8/2/2016	3:12 PM	15.011	15.014	15.0064	15.01	2100
8/2/2016	3:13 PM	15.0282	15.03	15.0115	15.0167	9600
8/2/2016	3:14 PM	15.03	15.035	15.03	15.03	7920
8/2/2016	3:15 PM	15.0363	15.0415	15.03	15.04	31914
8/2/2016	3:16 PM	15.04	15.05	15.04	15.04	7250
8/2/2016	3:17 PM	15.04	15.045	15.04	15.045	16556
8/2/2016	3:18 PM	15.03	15.0393	15.03	15.0393	3336
8/2/2016	3:19 PM	15.0415	15.05	15.04	15.04	1000
8/2/2016	3:20 PM	15.035	15.045	15.03	15.04	3533
8/2/2016	3:21 PM	15.039	15.039	15.035	15.035	5300
8/2/2016	3:22 PM	15.03	15.04	15.03	15.04	11826
8/2/2016	3:23 PM	15.0138	15.0293	15.01	15.02	3450
8/2/2016	3:24 PM	15.01	15.02	15	15.01	12805
8/2/2016	3:25 PM	15.02	15.02	15	15	6805
8/2/2016	3:26 PM	15.01	15.017	15.01	15.015	18500
8/2/2016	3:27 PM	15	15.01	14.99	15.01	17202
8/2/2016	3:28 PM	15	15.01	15	15.01	850
8/2/2016	3:29 PM	15.01	15.01	15	15.0057	3400
8/2/2016	3:30 PM	15.03	15.03	15.01	15.01	5300
8/2/2016	3:31 PM	15.02	15.03	15.02	15.02	4480
8/2/2016	3:32 PM	15.02	15.02	15.01	15.02	21509
8/2/2016	3:33 PM	15.0318	15.04	15.02	15.02	10003
8/2/2016	3:34 PM	15.01	15.04	15.01	15.03	34671
8/2/2016	3:35 PM	15	15.01	15	15	5160
8/2/2016	3:36 PM	15.01	15.01	15.0064	15.0099	19529
8/2/2016	3:37 PM	15	15	15	15	6380
8/2/2016	3:38 PM	14.99	15	14.99	15	15040
8/2/2016	3:39 PM	14.98	14.9962	14.98	14.995	16508
8/2/2016	3:40 PM	14.98	14.985	14.97	14.974	13590
8/2/2016	3:41 PM	15.01	15.015	14.9763	14.9799	39057
8/2/2016	3:42 PM	15.03	15.03	15.02	15.02	21862
8/2/2016	3:43 PM	15.02	15.035	15.02	15.03	26894
8/2/2016	3:44 PM	15	15.0257	15	15.02	5844
8/2/2016	3:45 PM	14.97	15.01	14.97	15.01	29435
8/2/2016	3:46 PM	14.96	14.97	14.96	14.9699	28138
8/2/2016	3:47 PM	14.95	14.96	14.94	14.96	40540
8/2/2016	3:48 PM	14.97	14.97	14.95	14.959	7355
8/2/2016	3:49 PM	14.98	14.98	14.9602	14.962	9195
8/2/2016	3:50 PM	14.985	14.985	14.97	14.9801	9550
8/2/2016	3:51 PM	14.999	15	14.9899	14.99	10331
8/2/2016	3:52 PM	15	15	14.98	14.99	30199
8/2/2016	3:53 PM	14.9999	14.9999	14.98	14.99	41457
8/2/2016	3:54 PM	14.9999	15	14.988	14.99	8158
8/2/2016	3:55 PM	14.9999	15	14.9933	14.999	4063
8/2/2016	3:56 PM	14.995	15	14.995	14.999	2818
8/2/2016	3:57 PM	15	15.005	14.995	14.995	49922
8/2/2016	3:58 PM	15.02	15.02	14.995	14.995	30696
8/2/2016	3:59 PM	15.02	15.025	15.005	15.015	73523
8/2/2016	4:00 PM	15.02	15.02	15.0006	15.02	73169
8/3/2016	9:31 AM	15.0465	15.05	15.02	15.05	46122
8/3/2016	9:32 AM	15.056	15.0596	15.04	15.0499	18928
8/3/2016	9:33 AM	15.046	15.06	15.045	15.0565	46214
8/3/2016	9:34 AM	15.0499	15.0782	15.0365	15.05	53413
8/3/2016	9:35 AM	15.0448	15.06	15.0448	15.05	17483
8/3/2016	9:36 AM	15.0699	15.08	15.059	15.0599	51394
8/3/2016	9:37 AM	15.04	15.0681	15.04	15.0681	10775
8/3/2016	9:38 AM	15.05	15.05	15.0384	15.04	21759
8/3/2016	9:39 AM	15.02	15.069	15.02	15.06	16533
8/3/2016	9:40 AM	15	15.0165	15	15.0165	27777
8/3/2016	9:41 AM	15.01	15.01	14.9999	15.005	59292
8/3/2016	9:42 AM	14.98	15.0001	14.9638	15.0001	11053
8/3/2016	9:43 AM	14.9735	14.99	14.9676	14.985	40278
8/3/2016	9:44 AM	14.97	14.981	14.96	14.98	24650
8/3/2016	9:45 AM	14.9582	14.967	14.95	14.9665	42176
8/3/2016	9:46 AM	14.95	14.96	14.9404	14.95	33681
8/3/2016	9:47 AM	14.955	14.96	14.94	14.9406	17700
8/3/2016	9:48 AM	14.95	14.9542	14.9338	14.9505	41089
8/3/2016	9:49 AM	14.97	14.98	14.9401	14.95	57844
8/3/2016	9:50 AM	14.94	14.96	14.92	14.96	64220
8/3/2016	9:51 AM	14.96	14.985	14.941	14.95	42987
8/3/2016	9:52 AM	14.97	14.97	14.95	14.97	8038
8/3/2016	9:53 AM	14.9574	14.97	14.9574	14.9635	14870
8/3/2016	9:54 AM	14.9865	14.9899	14.96	14.96	17032
8/3/2016	9:55 AM	14.98	14.99	14.97	14.98	3200
8/3/2016	9:57 AM	14.99	15.01	14.985	15	21870
8/3/2016	9:58 AM	14.9787	14.99	14.9748	14.98	21830
8/3/2016	9:59 AM	14.9795	14.9795	14.9795	14.9795	2000
8/3/2016	10:00 AM	14.97	14.98	14.965	14.97	10311
8/3/2016	10:01 AM	14.97	14.9884	14.97	14.97	49289
8/3/2016	10:02 AM	14.98	14.99	14.9765	14.98	26988
8/3/2016	10:03 AM	14.987	14.99	14.98	14.98	12100
8/3/2016	10:04 AM	14.98	14.98	14.962	14.98	4996
8/3/2016	10:05 AM	14.9627	14.98	14.9525	14.97	22050
8/3/2016	10:06 AM	14.95	14.96	14.95	14.96	15157
8/3/2016	10:07 AM	14.97	14.97	14.95	14.95	2114
8/3/2016	10:08 AM	14.98	14.99	14.98	14.98	7300
8/3/2016	10:09 AM	15	15.01	14.98	14.98	6600
8/3/2016	10:10 AM	14.9738	14.9965	14.971	14.99	11440
8/3/2016	10:11 AM	14.97	14.9825	14.97	14.98	4700
8/3/2016	10:12 AM	14.946	14.97	14.94	14.97	14360
8/3/2016	10:13 AM	14.945	14.9538	14.945	14.95	3200
8/3/2016	10:14 AM	14.94	14.945	14.937	14.94	2884
8/3/2016	10:15 AM	14.92	14.94	14.9101	14.936	21955
8/3/2016	10:16 AM	14.8965	14.9116	14.89	14.9116	44512
8/3/2016	10:17 AM	14.91	14.91	14.89	14.89	30340
8/3/2016	10:18 AM	14.9	14.91	14.895	14.9053	6183
8/3/2016	10:19 AM	14.9205	14.9205	14.9	14.9	56735
8/3/2016	10:20 AM	14.9325	14.9325	14.93	14.93	4892
8/3/2016	10:21 AM	14.93	14.94	14.9265	14.94	31640
8/3/2016	10:22 AM	14.93	14.935	14.9275	14.9275	4400
8/3/2016	10:23 AM	14.9362	14.94	14.93	14.93	3100
8/3/2016	10:24 AM	14.9457	14.96	14.94	14.946	11821
8/3/2016	10:25 AM	14.96	14.96	14.96	14.96	101
8/3/2016	10:26 AM	14.95	14.96	14.95	14.96	20226
8/3/2016	10:27 AM	14.97	14.97	14.95	14.95	10700
8/3/2016	10:28 AM	14.969	14.969	14.96	14.96	10800
8/3/2016	10:29 AM	14.9593	14.9593	14.95	14.9561	2400
8/3/2016	10:30 AM	14.97	14.97	14.945	14.945	21202
8/3/2016	10:31 AM	14.97	14.9892	14.97	14.98	4980
8/3/2016	10:32 AM	14.9762	14.979	14.966	14.97	6314
8/3/2016	10:33 AM	14.99	15	14.97	14.98	38576
8/3/2016	10:34 AM	14.96	14.99	14.96	14.99	13360
8/3/2016	10:35 AM	14.96	14.96	14.94	14.95	5000
8/3/2016	10:36 AM	14.96	14.98	14.955	14.96	12440
8/3/2016	10:37 AM	14.95	14.9613	14.95	14.9613	3600
8/3/2016	10:38 AM	14.96	14.96	14.95	14.95	2110
8/3/2016	10:39 AM	14.9489	14.96	14.9489	14.96	4900
8/3/2016	10:40 AM	14.96	14.96	14.9404	14.9404	8000
8/3/2016	10:41 AM	14.93	14.95	14.93	14.95	2600
8/3/2016	10:42 AM	14.94	14.95	14.94	14.94	2000
8/3/2016	10:43 AM	14.9226	14.93	14.92	14.92	25400
8/3/2016	10:44 AM	14.93	14.93	14.91	14.92	2567
8/3/2016	10:45 AM	14.96	14.96	14.93	14.931	11807
8/3/2016	10:46 AM	14.9437	14.95	14.9437	14.95	6045
8/3/2016	10:47 AM	14.96	14.9767	14.96	14.97	8000
8/3/2016	10:48 AM	14.95	14.95	14.95	14.95	14454
8/3/2016	10:49 AM	14.9763	14.9763	14.96	14.96	10000
8/3/2016	10:50 AM	14.98	14.98	14.964	14.97	3400
8/3/2016	10:51 AM	14.9563	14.9689	14.9563	14.9689	3100
8/3/2016	10:52 AM	14.97	14.9785	14.94	14.95	14961
8/3/2016	10:53 AM	14.9874	14.9874	14.97	14.97	9548
8/3/2016	10:54 AM	14.99	14.99	14.97	14.985	2800
8/3/2016	10:55 AM	14.99	15	14.99	15	6900
8/3/2016	10:56 AM	14.96	14.9911	14.96	14.991	23700
8/3/2016	10:57 AM	14.98	14.98	14.96	14.96	2148
8/3/2016	10:58 AM	14.9911	14.9911	14.9844	14.989	22050
8/3/2016	10:59 AM	14.9999	14.9999	14.99	14.99	1264
8/3/2016	11:00 AM	15.01	15.0299	15	15	19450
8/3/2016	11:01 AM	15.01	15.01	15	15.0084	15038
8/3/2016	11:02 AM	15	15.01	15	15.01	3300
8/3/2016	11:03 AM	14.9999	15.0062	14.9999	15.0062	1200
8/3/2016	11:04 AM	14.99	14.99	14.99	14.99	200
8/3/2016	11:05 AM	14.9999	15	14.99	14.99	1366
8/3/2016	11:06 AM	14.98	15	14.98	15	1600
8/3/2016	11:07 AM	14.99	14.99	14.971	14.98	9466
8/3/2016	11:08 AM	14.98	14.99	14.98	14.99	3440
8/3/2016	11:10 AM	14.99	14.99	14.99	14.99	500
8/3/2016	11:11 AM	14.9855	14.9938	14.9855	14.9938	2400
8/3/2016	11:12 AM	14.98	14.98	14.9741	14.98	7559
8/3/2016	11:13 AM	14.975	14.98	14.975	14.98	3007
8/3/2016	11:14 AM	14.98	14.98	14.9799	14.98	3000
8/3/2016	11:15 AM	14.975	14.989	14.9701	14.985	6600
8/3/2016	11:16 AM	14.98	14.98	14.96	14.97	13721
8/3/2016	11:17 AM	14.98	14.98	14.9667	14.97	11624
8/3/2016	11:18 AM	14.99	14.99	14.971	14.98	3700
8/3/2016	11:19 AM	14.9932	14.9965	14.9837	14.99	5975
8/3/2016	11:20 AM	15.01	15.01	15	15	2600
8/3/2016	11:21 AM	14.985	15	14.98	15	11277
8/3/2016	11:22 AM	14.9801	14.99	14.98	14.99	12100
8/3/2016	11:23 AM	14.98	14.99	14.9749	14.99	2210
8/3/2016	11:24 AM	14.98	14.98	14.9736	14.98	3225
8/3/2016	11:25 AM	14.99	14.99	14.99	14.99	14220
8/3/2016	11:26 AM	14.99	14.995	14.981	14.981	1850
8/3/2016	11:27 AM	15.01	15.01	14.981	14.981	1900
8/3/2016	11:28 AM	15.0018	15.0018	15	15	600
8/3/2016	11:29 AM	15.009	15.009	15	15	3200
8/3/2016	11:30 AM	15.01	15.01	15	15.01	2048
8/3/2016	11:31 AM	15	15.01	15	15.01	20100
8/3/2016	11:32 AM	14.98	15	14.98	15	4170
8/3/2016	11:33 AM	14.99	14.99	14.98	14.98	2000
8/3/2016	11:34 AM	14.9808	14.985	14.98	14.982	1600
8/3/2016	11:35 AM	14.98	14.99	14.98	14.99	1100
8/3/2016	11:36 AM	15.02	15.0273	15	15	3300
8/3/2016	11:37 AM	15.0167	15.0201	15.0167	15.0189	2708
8/3/2016	11:38 AM	15.01	15.01	15.01	15.01	200
8/3/2016	11:39 AM	15.01	15.01	15.005	15.005	500
8/3/2016	11:40 AM	15	15	15	15	5300
8/3/2016	11:41 AM	15.01	15.01	15.0075	15.01	11100
8/3/2016	11:42 AM	15.01	15.01	15.01	15.01	200
8/3/2016	11:43 AM	15.01	15.0136	15.01	15.01	7300
8/3/2016	11:44 AM	15.035	15.035	15.014	15.014	15500
8/3/2016	11:45 AM	15.019	15.02	15.019	15.02	2820
8/3/2016	11:46 AM	15.02	15.025	15.019	15.02	6200
8/3/2016	11:47 AM	15.0262	15.03	15.02	15.02	12800
8/3/2016	11:48 AM	15.02	15.0299	15.0161	15.0299	8100
8/3/2016	11:49 AM	15.02	15.02	15.02	15.02	2300
8/3/2016	11:50 AM	15.006	15.02	15	15.02	16800
8/3/2016	11:51 AM	15.0016	15.015	15.0016	15.0087	13480
8/3/2016	11:52 AM	15	15.01	15	15.01	3800
8/3/2016	11:53 AM	14.98	15.002	14.98	15.002	5116
8/3/2016	11:54 AM	14.9938	14.9946	14.99	14.99	1000
8/3/2016	11:55 AM	14.9737	14.99	14.9737	14.99	5800
8/3/2016	11:56 AM	14.98	14.98	14.97	14.97	2165
8/3/2016	11:57 AM	14.98	14.98	14.98	14.98	100
8/3/2016	11:58 AM	14.97	14.97	14.97	14.97	25400
8/3/2016	11:59 AM	14.97	14.975	14.97	14.97	3700
8/3/2016	12:00 PM	14.9636	14.9636	14.9636	14.9636	200
8/3/2016	12:01 PM	14.9799	14.98	14.965	14.965	8535
8/3/2016	12:02 PM	14.9757	14.98	14.974	14.974	8760
8/3/2016	12:03 PM	14.98	14.98	14.98	14.98	2400
8/3/2016	12:05 PM	14.971	14.99	14.971	14.99	1200
8/3/2016	12:06 PM	14.9837	14.9837	14.98	14.98	1000
8/3/2016	12:07 PM	14.99	14.99	14.99	14.99	500
8/3/2016	12:08 PM	14.98	14.98	14.98	14.98	1400
8/3/2016	12:11 PM	14.98	14.98	14.98	14.98	4999
8/3/2016	12:12 PM	14.97	14.98	14.97	14.98	2400
8/3/2016	12:13 PM	14.981	14.99	14.98	14.98	7200
8/3/2016	12:14 PM	14.99	14.99	14.99	14.99	300
8/3/2016	12:15 PM	14.9866	14.99	14.9866	14.99	400
8/3/2016	12:16 PM	14.98	14.985	14.98	14.98	25240
8/3/2016	12:17 PM	14.98	14.98	14.976	14.98	6200
8/3/2016	12:18 PM	14.98	14.98	14.98	14.98	600
8/3/2016	12:19 PM	14.985	14.985	14.9702	14.9782	17396
8/3/2016	12:21 PM	14.99	14.99	14.99	14.99	3300
8/3/2016	12:22 PM	15.01	15.01	15	15	6300
8/3/2016	12:23 PM	15.0143	15.0143	15.0143	15.0143	1000
8/3/2016	12:24 PM	15.01	15.02	15.01	15.01	1850
8/3/2016	12:25 PM	15.01	15.01	15.01	15.01	1400
8/3/2016	12:26 PM	15.0001	15.0001	15.0001	15.0001	1000
8/3/2016	12:28 PM	15.01	15.01	15.01	15.01	1300
8/3/2016	12:30 PM	15.02	15.02	15.015	15.015	770
8/3/2016	12:31 PM	15.02	15.02	15.01	15.02	8100
8/3/2016	12:32 PM	15.03	15.03	15.02	15.02	200
8/3/2016	12:34 PM	15.02	15.03	15.02	15.0263	10100
8/3/2016	12:35 PM	15.02	15.02	15.02	15.02	100
8/3/2016	12:36 PM	15.02	15.02	15.019	15.02	2000
8/3/2016	12:37 PM	15.01	15.02	15.01	15.02	13300
8/3/2016	12:38 PM	15.01	15.0101	15.01	15.0101	7313
8/3/2016	12:39 PM	15	15.004	15	15.004	1800
8/3/2016	12:40 PM	14.99	15	14.99	15	20820
8/3/2016	12:41 PM	14.98	14.985	14.978	14.98	3030
8/3/2016	12:42 PM	14.97	14.9742	14.97	14.97	1400
8/3/2016	12:43 PM	14.97	14.98	14.97	14.98	11915
8/3/2016	12:44 PM	14.98	14.98	14.97	14.97	32268
8/3/2016	12:45 PM	14.97	14.98	14.97	14.98	1300
8/3/2016	12:46 PM	14.9621	14.964	14.96	14.96	5157
8/3/2016	12:47 PM	14.97	14.97	14.967	14.97	1400
8/3/2016	12:48 PM	14.98	14.98	14.97	14.97	2400
8/3/2016	12:49 PM	14.98	14.98	14.98	14.98	300
8/3/2016	12:51 PM	14.99	14.99	14.98	14.9899	7878
8/3/2016	12:52 PM	14.98	14.98	14.98	14.98	100
8/3/2016	12:53 PM	14.989	14.989	14.9862	14.9862	1216
8/3/2016	12:54 PM	14.98	14.98	14.98	14.98	2200
8/3/2016	12:56 PM	14.98	14.99	14.98	14.99	10200
8/3/2016	12:57 PM	14.98	14.99	14.98	14.99	300
8/3/2016	12:58 PM	14.98	14.98	14.98	14.98	700
8/3/2016	12:59 PM	14.99	14.99	14.9837	14.9837	330
8/3/2016	1:00 PM	14.98	14.9864	14.98	14.9864	950
8/3/2016	1:01 PM	14.99	14.99	14.99	14.99	1023
8/3/2016	1:05 PM	14.98	14.98	14.98	14.98	13200
8/3/2016	1:06 PM	14.9848	14.99	14.9848	14.99	1200
8/3/2016	1:07 PM	14.971	14.98	14.971	14.98	10200
8/3/2016	1:09 PM	14.9769	14.98	14.9769	14.98	3100
8/3/2016	1:10 PM	14.98	14.98	14.971	14.971	12220
8/3/2016	1:11 PM	14.98	14.98	14.971	14.971	800
8/3/2016	1:12 PM	14.9736	14.9736	14.97	14.9701	2350
8/3/2016	1:13 PM	14.97	14.97	14.97	14.97	2700
8/3/2016	1:14 PM	14.96	14.96	14.96	14.96	2800
8/3/2016	1:15 PM	14.96	14.9637	14.96	14.96	2055
8/3/2016	1:16 PM	14.97	14.97	14.96	14.96	2855
8/3/2016	1:17 PM	14.965	14.965	14.96	14.96	1300
8/3/2016	1:18 PM	14.97	14.97	14.97	14.97	500
8/3/2016	1:19 PM	14.97	14.97	14.97	14.97	7805
8/3/2016	1:21 PM	14.97	14.97	14.97	14.97	3900
8/3/2016	1:24 PM	14.968	14.969	14.96	14.96	9425
8/3/2016	1:25 PM	14.96	14.965	14.96	14.965	2288
8/3/2016	1:26 PM	14.9599	14.9599	14.9599	14.9599	2750
8/3/2016	1:27 PM	14.95	14.96	14.95	14.95	8018
8/3/2016	1:29 PM	14.96	14.96	14.95	14.95	1000
8/3/2016	1:30 PM	14.95	14.95	14.95	14.95	100
8/3/2016	1:32 PM	14.95	14.959	14.95	14.959	900
8/3/2016	1:33 PM	14.95	14.95	14.95	14.95	2600
8/3/2016	1:35 PM	14.95	14.95	14.95	14.95	3117
8/3/2016	1:36 PM	14.95	14.95	14.95	14.95	795
8/3/2016	1:37 PM	14.95	14.9591	14.95	14.9591	2200
8/3/2016	1:38 PM	14.96	14.96	14.96	14.96	400
8/3/2016	1:39 PM	14.959	14.96	14.9499	14.95	20055
8/3/2016	1:40 PM	14.9662	14.9662	14.9599	14.96	3472
8/3/2016	1:41 PM	14.96	14.97	14.96	14.9663	4596
8/3/2016	1:42 PM	14.9645	14.9645	14.96	14.96	3275
8/3/2016	1:43 PM	14.965	14.97	14.965	14.97	3438
8/3/2016	1:44 PM	14.9648	14.97	14.9648	14.97	2769
8/3/2016	1:45 PM	14.97	14.97	14.97	14.97	2558
8/3/2016	1:46 PM	14.9799	14.9799	14.97	14.97	5256
8/3/2016	1:47 PM	14.98	14.98	14.98	14.98	700
8/3/2016	1:48 PM	14.98	14.98	14.98	14.98	400
8/3/2016	1:50 PM	14.97	14.972	14.97	14.97	3000
8/3/2016	1:51 PM	14.98	14.98	14.969	14.969	4420
8/3/2016	1:52 PM	14.9827	14.99	14.98	14.99	1685
8/3/2016	1:53 PM	14.98	14.9863	14.98	14.98	9500
8/3/2016	1:54 PM	14.98	14.989	14.98	14.989	15200
8/3/2016	1:55 PM	14.98	14.98	14.98	14.98	2500
8/3/2016	1:57 PM	14.98	14.98	14.98	14.98	1200
8/3/2016	1:58 PM	14.97	14.97	14.97	14.97	300
8/3/2016	1:59 PM	14.97	14.97	14.97	14.97	2300
8/3/2016	2:00 PM	14.97	14.97	14.97	14.97	396
8/3/2016	2:01 PM	14.97	14.97	14.97	14.97	6700
8/3/2016	2:03 PM	14.969	14.969	14.969	14.969	2000
8/3/2016	2:04 PM	14.96	14.96	14.96	14.96	3850
8/3/2016	2:05 PM	14.9599	14.96	14.9599	14.96	795
8/3/2016	2:06 PM	14.96	14.96	14.955	14.96	5622
8/3/2016	2:07 PM	14.966	14.966	14.96	14.96	2300
8/3/2016	2:09 PM	14.951	14.96	14.95	14.96	10712
8/3/2016	2:10 PM	14.95	14.9505	14.95	14.9505	2403
8/3/2016	2:11 PM	14.96	14.96	14.96	14.96	1700
8/3/2016	2:12 PM	14.95	14.95	14.95	14.95	100
8/3/2016	2:13 PM	14.955	14.955	14.955	14.955	200
8/3/2016	2:14 PM	14.959	14.9595	14.95	14.95	7900
8/3/2016	2:15 PM	14.96	14.979	14.96	14.96	6447
8/3/2016	2:16 PM	14.97	14.97	14.9668	14.9668	3423
8/3/2016	2:17 PM	14.9599	14.96	14.9546	14.96	1200
8/3/2016	2:18 PM	14.98	14.98	14.96	14.96	46117
8/3/2016	2:19 PM	14.98	14.98	14.97	14.97	6478
8/3/2016	2:20 PM	14.9816	14.986	14.97	14.97	13716
8/3/2016	2:21 PM	14.98	14.985	14.97	14.98	70444
8/3/2016	2:23 PM	14.97	14.97	14.97	14.97	2200
8/3/2016	2:25 PM	14.98	14.98	14.9699	14.97	16910
8/3/2016	2:26 PM	14.97	14.97	14.9666	14.9666	10800
8/3/2016	2:27 PM	14.97	14.98	14.97	14.979	2500
8/3/2016	2:28 PM	14.97	14.9701	14.97	14.9701	200
8/3/2016	2:29 PM	14.98	14.98	14.97	14.97	12400
8/3/2016	2:30 PM	15	15	14.98	14.98	14400
8/3/2016	2:31 PM	15	15.01	15	15	6149
8/3/2016	2:32 PM	14.99	14.99	14.99	14.99	21210
8/3/2016	2:34 PM	14.98	14.98	14.98	14.98	11810
8/3/2016	2:35 PM	14.97	14.98	14.97	14.98	13200
8/3/2016	2:36 PM	14.9699	14.97	14.964	14.97	8500
8/3/2016	2:37 PM	14.97	14.97	14.96	14.97	8086
8/3/2016	2:38 PM	14.97	14.98	14.97	14.97	1106
8/3/2016	2:39 PM	14.96	14.97	14.96	14.97	12400
8/3/2016	2:40 PM	14.9673	14.97	14.9612	14.9612	6000
8/3/2016	2:41 PM	14.975	14.975	14.97	14.97	4166
8/3/2016	2:42 PM	14.97	14.97	14.97	14.97	17000
8/3/2016	2:43 PM	14.97	14.975	14.97	14.97	4734
8/3/2016	2:44 PM	14.97	14.97	14.97	14.97	705
8/3/2016	2:45 PM	14.961	14.961	14.961	14.961	5000
8/3/2016	2:46 PM	14.96	14.96	14.95	14.96	11900
8/3/2016	2:47 PM	14.969	14.969	14.965	14.965	5000
8/3/2016	2:48 PM	14.9699	14.9699	14.966	14.9699	6500
8/3/2016	2:49 PM	14.96	14.96	14.95	14.96	18300
8/3/2016	2:50 PM	14.965	14.965	14.96	14.96	879
8/3/2016	2:51 PM	14.95	14.96	14.95	14.96	1200
8/3/2016	2:52 PM	14.946	14.95	14.94	14.95	7050
8/3/2016	2:53 PM	14.96	14.96	14.96	14.96	900
8/3/2016	2:55 PM	14.95	14.96	14.94	14.96	5200
8/3/2016	2:56 PM	14.94	14.94	14.94	14.94	600
8/3/2016	2:57 PM	14.94	14.94	14.94	14.94	582
8/3/2016	2:58 PM	14.95	14.95	14.9464	14.9464	4800
8/3/2016	2:59 PM	14.95	14.95	14.95	14.95	2300
8/3/2016	3:00 PM	14.95	14.95	14.95	14.95	600
8/3/2016	3:01 PM	14.95	14.95	14.95	14.95	161
8/3/2016	3:02 PM	14.9599	14.9599	14.9599	14.9599	100
8/3/2016	3:03 PM	14.94	14.9582	14.94	14.95	1500
8/3/2016	3:04 PM	14.95	14.95	14.94	14.94	900
8/3/2016	3:05 PM	14.95	14.95	14.95	14.95	6750
8/3/2016	3:06 PM	14.95	14.96	14.95	14.96	2000
8/3/2016	3:07 PM	14.95	14.95	14.9483	14.95	22352
8/3/2016	3:08 PM	14.935	14.948	14.935	14.945	11896
8/3/2016	3:09 PM	14.935	14.94	14.93	14.93	27460
8/3/2016	3:11 PM	14.93	14.93	14.921	14.93	13227
8/3/2016	3:12 PM	14.93	14.93	14.93	14.93	200
8/3/2016	3:13 PM	14.93	14.93	14.92	14.93	4050
8/3/2016	3:14 PM	14.9392	14.94	14.93	14.94	1841
8/3/2016	3:15 PM	14.92	14.93	14.92	14.93	2700
8/3/2016	3:16 PM	14.91	14.92	14.91	14.92	4400
8/3/2016	3:17 PM	14.921	14.921	14.92	14.92	12760
8/3/2016	3:18 PM	14.92	14.9227	14.92	14.9227	1693
8/3/2016	3:20 PM	14.921	14.921	14.921	14.921	499
8/3/2016	3:21 PM	14.935	14.94	14.929	14.93	24933
8/3/2016	3:22 PM	14.93	14.93	14.925	14.93	10652
8/3/2016	3:23 PM	14.9104	14.92	14.91	14.92	13597
8/3/2016	3:24 PM	14.9001	14.911	14.9	14.91	17590
8/3/2016	3:25 PM	14.91	14.9133	14.91	14.91	4705
8/3/2016	3:26 PM	14.8906	14.9	14.89	14.9	45686
8/3/2016	3:27 PM	14.9063	14.9072	14.89	14.8937	5705
8/3/2016	3:28 PM	14.89	14.905	14.8812	14.9	41133
8/3/2016	3:29 PM	14.8999	14.9	14.89	14.89	23177
8/3/2016	3:30 PM	14.9	14.9	14.89	14.9	12192
8/3/2016	3:31 PM	14.9	14.9	14.89	14.89	13000
8/3/2016	3:32 PM	14.9	14.9099	14.895	14.8995	91058
8/3/2016	3:33 PM	14.91	14.91	14.9	14.9025	10502
8/3/2016	3:34 PM	14.9	14.91	14.9	14.91	300
8/3/2016	3:35 PM	14.901	14.9099	14.9	14.9	12500
8/3/2016	3:36 PM	14.9	14.9017	14.8999	14.9	19993
8/3/2016	3:37 PM	14.91	14.91	14.8963	14.9	14510
8/3/2016	3:38 PM	14.91	14.91	14.9	14.9	9900
8/3/2016	3:39 PM	14.91	14.91	14.91	14.91	2100
8/3/2016	3:40 PM	14.91	14.91	14.9025	14.9063	5600
8/3/2016	3:41 PM	14.91	14.91	14.9057	14.9057	1900
8/3/2016	3:42 PM	14.91	14.91	14.9048	14.9048	3000
8/3/2016	3:43 PM	14.9073	14.9073	14.9073	14.9073	700
8/3/2016	3:44 PM	14.91	14.915	14.91	14.91	19195
8/3/2016	3:45 PM	14.92	14.92	14.92	14.92	3605
8/3/2016	3:46 PM	14.9001	14.925	14.9	14.925	21826
8/3/2016	3:47 PM	14.9019	14.91	14.9	14.91	6075
8/3/2016	3:48 PM	14.9049	14.9049	14.9	14.9	3183
8/3/2016	3:49 PM	14.9	14.9058	14.9	14.9	12910
8/3/2016	3:50 PM	14.89	14.9	14.89	14.9	7267
8/3/2016	3:51 PM	14.8737	14.8837	14.8737	14.8833	9607
8/3/2016	3:52 PM	14.88	14.88	14.87	14.879	12478
8/3/2016	3:53 PM	14.8899	14.8899	14.88	14.8814	5623
8/3/2016	3:54 PM	14.89	14.899	14.89	14.89	11432
8/3/2016	3:55 PM	14.89	14.9	14.89	14.891	14924
8/3/2016	3:56 PM	14.8837	14.895	14.8837	14.89	30069
8/3/2016	3:57 PM	14.89	14.895	14.8814	14.89	65114
8/3/2016	3:58 PM	14.88	14.895	14.88	14.895	12032
8/3/2016	3:59 PM	14.88	14.8883	14.87	14.885	12653
8/3/2016	4:00 PM	14.86	14.88	14.86	14.88	102353
8/4/2016	9:31 AM	14.87	14.9	14.87	14.88	20354
8/4/2016	9:32 AM	14.8796	14.8796	14.84	14.85	34997
8/4/2016	9:33 AM	14.87	14.88	14.87	14.8793	6110
8/4/2016	9:34 AM	14.8699	14.88	14.86	14.88	7140
8/4/2016	9:35 AM	14.87	14.88	14.87	14.87	14318
8/4/2016	9:36 AM	14.835	14.87	14.835	14.87	13550
8/4/2016	9:37 AM	14.85	14.86	14.83	14.83	60600
8/4/2016	9:38 AM	14.85	14.86	14.85	14.85	24000
8/4/2016	9:39 AM	14.84	14.84	14.83	14.84	40532
8/4/2016	9:40 AM	14.83	14.85	14.83	14.84	9100
8/4/2016	9:41 AM	14.8225	14.835	14.82	14.829	18674
8/4/2016	9:42 AM	14.83	14.83	14.8189	14.83	4300
8/4/2016	9:43 AM	14.83	14.83	14.82	14.8201	23872
8/4/2016	9:44 AM	14.82	14.83	14.8084	14.83	16000
8/4/2016	9:45 AM	14.81	14.82	14.8	14.82	42966
8/4/2016	9:46 AM	14.79	14.805	14.79	14.8	15734
8/4/2016	9:47 AM	14.815	14.819	14.8	14.8	16270
8/4/2016	9:48 AM	14.82	14.83	14.81	14.81	16235
8/4/2016	9:49 AM	14.8099	14.82	14.805	14.8199	17819
8/4/2016	9:50 AM	14.79	14.809	14.787	14.809	9800
8/4/2016	9:51 AM	14.77	14.79	14.77	14.79	21040
8/4/2016	9:52 AM	14.791	14.8	14.77	14.78	23859
8/4/2016	9:53 AM	14.7962	14.7962	14.79	14.79	3200
8/4/2016	9:54 AM	14.8	14.81	14.79	14.8	40111
8/4/2016	9:55 AM	14.809	14.81	14.79	14.8	6425
8/4/2016	9:56 AM	14.828	14.83	14.81	14.81	3932
8/4/2016	9:57 AM	14.83	14.8475	14.824	14.829	15100
8/4/2016	9:58 AM	14.86	14.86	14.83	14.83	13336
8/4/2016	9:59 AM	14.8799	14.8899	14.87	14.87	13311
8/4/2016	10:00 AM	14.89	14.9085	14.88	14.88	67351
8/4/2016	10:01 AM	14.8937	14.9	14.8702	14.88	15100
8/4/2016	10:02 AM	14.9075	14.9101	14.8863	14.89	14767
8/4/2016	10:03 AM	14.9	14.9	14.882	14.9	3000
8/4/2016	10:04 AM	14.894	14.91	14.88	14.9048	8180
8/4/2016	10:05 AM	14.89	14.89	14.88	14.89	2000
8/4/2016	10:06 AM	14.91	14.91	14.8837	14.89	17900
8/4/2016	10:07 AM	14.9467	14.95	14.91	14.91	36140
8/4/2016	10:08 AM	14.9699	14.97	14.94	14.949	16670
8/4/2016	10:09 AM	14.966	14.9755	14.9589	14.97	32800
8/4/2016	10:10 AM	14.9889	14.99	14.96	14.96	34107
8/4/2016	10:11 AM	14.97	14.98	14.97	14.97	9900
8/4/2016	10:12 AM	14.9635	14.98	14.9635	14.975	3978
8/4/2016	10:13 AM	14.95	14.9693	14.95	14.962	15470
8/4/2016	10:14 AM	14.95	14.96	14.94	14.95	28630
8/4/2016	10:15 AM	14.95	14.95	14.94	14.95	2400
8/4/2016	10:16 AM	14.95	14.9565	14.95	14.9565	4650
8/4/2016	10:17 AM	14.93	14.95	14.93	14.9465	3135
8/4/2016	10:18 AM	14.93	14.93	14.93	14.93	1535
8/4/2016	10:19 AM	14.92	14.9299	14.9101	14.9299	36293
8/4/2016	10:20 AM	14.92	14.92	14.91	14.92	5742
8/4/2016	10:21 AM	14.9299	14.9299	14.92	14.92	2200
8/4/2016	10:22 AM	14.91	14.939	14.91	14.939	37398
8/4/2016	10:23 AM	14.91	14.92	14.91	14.91	11700
8/4/2016	10:24 AM	14.91	14.91	14.9061	14.91	5600
8/4/2016	10:25 AM	14.91	14.91	14.91	14.91	1400
8/4/2016	10:26 AM	14.9	14.91	14.891	14.9	6000
8/4/2016	10:27 AM	14.9	14.907	14.8931	14.9	24200
8/4/2016	10:28 AM	14.9	14.9	14.89	14.89	4010
8/4/2016	10:29 AM	14.9	14.91	14.9	14.91	1400
8/4/2016	10:30 AM	14.9037	14.9037	14.89	14.89	12200
8/4/2016	10:31 AM	14.88	14.9	14.87	14.9	16885
8/4/2016	10:32 AM	14.88	14.88	14.88	14.88	3300
8/4/2016	10:33 AM	14.88	14.88	14.8734	14.875	3800
8/4/2016	10:34 AM	14.87	14.88	14.87	14.88	21925
8/4/2016	10:35 AM	14.8799	14.88	14.864	14.87	10150
8/4/2016	10:36 AM	14.87	14.87	14.87	14.87	1600
8/4/2016	10:37 AM	14.85	14.86	14.85	14.86	18876
8/4/2016	10:38 AM	14.85	14.86	14.85	14.86	25190
8/4/2016	10:39 AM	14.83	14.85	14.82	14.85	34656
8/4/2016	10:40 AM	14.83	14.84	14.83	14.83	23333
8/4/2016	10:41 AM	14.82	14.8205	14.8157	14.8205	12950
8/4/2016	10:42 AM	14.82	14.82	14.81	14.8101	4902
8/4/2016	10:43 AM	14.81	14.8158	14.81	14.815	8587
8/4/2016	10:44 AM	14.81	14.82	14.81	14.81	2580
8/4/2016	10:45 AM	14.795	14.81	14.79	14.81	5490
8/4/2016	10:46 AM	14.8088	14.8088	14.795	14.795	4020
8/4/2016	10:47 AM	14.8	14.8091	14.8	14.8	8140
8/4/2016	10:48 AM	14.807	14.807	14.7938	14.7966	7685
8/4/2016	10:49 AM	14.8173	14.8173	14.8097	14.8097	6822
8/4/2016	10:50 AM	14.79	14.81	14.79	14.81	5300
8/4/2016	10:51 AM	14.77	14.8	14.763	14.795	52586
8/4/2016	10:52 AM	14.775	14.779	14.7602	14.77	30684
8/4/2016	10:53 AM	14.79	14.79	14.7797	14.78	10795
8/4/2016	10:54 AM	14.77	14.785	14.77	14.785	11925
8/4/2016	10:55 AM	14.78	14.78	14.77	14.77	4477
8/4/2016	10:56 AM	14.775	14.7798	14.77	14.776	9800
8/4/2016	10:57 AM	14.77	14.78	14.77	14.78	3450
8/4/2016	10:58 AM	14.758	14.77	14.75	14.77	7425
8/4/2016	10:59 AM	14.74	14.7599	14.74	14.7501	78708
8/4/2016	11:00 AM	14.74	14.74	14.72	14.73	19712
8/4/2016	11:01 AM	14.7446	14.7462	14.74	14.74	10400
8/4/2016	11:02 AM	14.74	14.748	14.74	14.748	2296
8/4/2016	11:03 AM	14.73	14.75	14.73	14.75	9650
8/4/2016	11:04 AM	14.7299	14.7358	14.7299	14.7358	6300
8/4/2016	11:05 AM	14.72	14.728	14.72	14.726	10877
8/4/2016	11:06 AM	14.745	14.745	14.73	14.73	17400
8/4/2016	11:07 AM	14.7476	14.75	14.734	14.74	4644
8/4/2016	11:08 AM	14.7536	14.7536	14.74	14.7499	6485
8/4/2016	11:09 AM	14.75	14.756	14.74	14.756	4570
8/4/2016	11:10 AM	14.757	14.757	14.75	14.75	2800
8/4/2016	11:11 AM	14.75	14.75	14.75	14.75	600
8/4/2016	11:12 AM	14.77	14.77	14.77	14.77	2480
8/4/2016	11:13 AM	14.78	14.789	14.7763	14.7763	13900
8/4/2016	11:14 AM	14.79	14.79	14.79	14.79	2300
8/4/2016	11:15 AM	14.77	14.7899	14.77	14.7899	24680
8/4/2016	11:16 AM	14.7999	14.805	14.79	14.8	3340
8/4/2016	11:17 AM	14.8	14.8058	14.8	14.8058	6100
8/4/2016	11:18 AM	14.8	14.8	14.7974	14.8	18428
8/4/2016	11:19 AM	14.79	14.795	14.79	14.79	6817
8/4/2016	11:20 AM	14.79	14.79	14.77	14.79	9780
8/4/2016	11:21 AM	14.7725	14.7843	14.77	14.78	4430
8/4/2016	11:22 AM	14.77	14.77	14.77	14.77	4200
8/4/2016	11:23 AM	14.78	14.78	14.78	14.78	2500
8/4/2016	11:24 AM	14.7899	14.79	14.78	14.78	3200
8/4/2016	11:25 AM	14.8	14.8001	14.7836	14.7836	4200
8/4/2016	11:26 AM	14.7999	14.7999	14.7951	14.7951	7000
8/4/2016	11:27 AM	14.8	14.8	14.79	14.797	6600
8/4/2016	11:28 AM	14.79	14.81	14.79	14.8	14611
8/4/2016	11:29 AM	14.79	14.79	14.79	14.79	828
8/4/2016	11:30 AM	14.79	14.7942	14.79	14.7942	400
8/4/2016	11:31 AM	14.79	14.79	14.781	14.7889	1600
8/4/2016	11:32 AM	14.77	14.78	14.77	14.78	1518
8/4/2016	11:33 AM	14.77	14.77	14.764	14.77	1500
8/4/2016	11:34 AM	14.7699	14.77	14.7699	14.77	1790
8/4/2016	11:35 AM	14.77	14.78	14.77	14.78	20363
8/4/2016	11:36 AM	14.76	14.775	14.76	14.77	1900
8/4/2016	11:37 AM	14.76	14.76	14.75	14.754	10025
8/4/2016	11:38 AM	14.76	14.76	14.76	14.76	200
8/4/2016	11:39 AM	14.77	14.77	14.757	14.757	1400
8/4/2016	11:40 AM	14.77	14.775	14.761	14.761	3350
8/4/2016	11:41 AM	14.7601	14.762	14.76	14.762	1100
8/4/2016	11:42 AM	14.7627	14.77	14.7627	14.765	2821
8/4/2016	11:43 AM	14.77	14.77	14.77	14.77	3478
8/4/2016	11:44 AM	14.76	14.77	14.76	14.77	5633
8/4/2016	11:45 AM	14.769	14.769	14.76	14.76	1337
8/4/2016	11:46 AM	14.78	14.785	14.77	14.77	24048
8/4/2016	11:47 AM	14.7712	14.7712	14.7712	14.7712	584
8/4/2016	11:48 AM	14.77	14.775	14.77	14.7725	4400
8/4/2016	11:49 AM	14.77	14.78	14.77	14.78	2700
8/4/2016	11:50 AM	14.78	14.78	14.77	14.77	1500
8/4/2016	11:51 AM	14.77	14.78	14.77	14.78	1633
8/4/2016	11:52 AM	14.7675	14.7675	14.7675	14.7675	1100
8/4/2016	11:53 AM	14.77	14.77	14.77	14.77	1000
8/4/2016	11:54 AM	14.77	14.77	14.77	14.77	1248
8/4/2016	11:55 AM	14.77	14.77	14.77	14.77	200
8/4/2016	11:56 AM	14.76	14.761	14.76	14.761	950
8/4/2016	11:57 AM	14.76	14.76	14.76	14.76	1335
8/4/2016	11:58 AM	14.74	14.76	14.735	14.76	15841
8/4/2016	11:59 AM	14.7343	14.74	14.7343	14.74	3554
8/4/2016	12:00 PM	14.7301	14.7375	14.73	14.73	3600
8/4/2016	12:01 PM	14.74	14.74	14.735	14.735	500
8/4/2016	12:02 PM	14.73	14.739	14.72	14.72	18280
8/4/2016	12:03 PM	14.72	14.7274	14.72	14.7274	200
8/4/2016	12:04 PM	14.711	14.72	14.7101	14.72	12400
8/4/2016	12:05 PM	14.711	14.72	14.711	14.713	10266
8/4/2016	12:06 PM	14.701	14.715	14.7	14.715	18292
8/4/2016	12:07 PM	14.699	14.701	14.695	14.701	16851
8/4/2016	12:08 PM	14.691	14.6999	14.6901	14.6917	1400
8/4/2016	12:09 PM	14.7	14.7	14.69	14.6999	13791
8/4/2016	12:10 PM	14.705	14.71	14.7037	14.71	1100
8/4/2016	12:11 PM	14.7155	14.7155	14.705	14.705	4100
8/4/2016	12:12 PM	14.7172	14.72	14.715	14.715	13402
8/4/2016	12:13 PM	14.72	14.72	14.72	14.72	395
8/4/2016	12:14 PM	14.72	14.7271	14.72	14.7271	3700
8/4/2016	12:15 PM	14.73	14.73	14.73	14.73	500
8/4/2016	12:16 PM	14.7364	14.74	14.73	14.73	5805
8/4/2016	12:17 PM	14.7382	14.7382	14.73	14.73	600
8/4/2016	12:18 PM	14.747	14.747	14.74	14.74	6600
8/4/2016	12:19 PM	14.74	14.75	14.74	14.7437	17200
8/4/2016	12:20 PM	14.75	14.75	14.74	14.74	2000
8/4/2016	12:21 PM	14.7499	14.7499	14.745	14.7499	5440
8/4/2016	12:22 PM	14.74	14.75	14.74	14.75	4700
8/4/2016	12:23 PM	14.74	14.745	14.74	14.7436	900
8/4/2016	12:24 PM	14.73	14.74	14.73	14.74	200
8/4/2016	12:25 PM	14.73	14.735	14.73	14.735	1350
8/4/2016	12:26 PM	14.73	14.73	14.73	14.73	300
8/4/2016	12:27 PM	14.75	14.75	14.7343	14.7343	19676
8/4/2016	12:28 PM	14.7464	14.7464	14.7464	14.7464	1000
8/4/2016	12:30 PM	14.7448	14.75	14.74	14.74	900
8/4/2016	12:31 PM	14.7443	14.75	14.7443	14.75	1400
8/4/2016	12:32 PM	14.75	14.75	14.75	14.75	350
8/4/2016	12:33 PM	14.76	14.76	14.741	14.745	5300
8/4/2016	12:34 PM	14.75	14.76	14.75	14.76	4900
8/4/2016	12:35 PM	14.75	14.7599	14.74	14.7599	2125
8/4/2016	12:36 PM	14.75	14.75	14.7462	14.7462	1100
8/4/2016	12:37 PM	14.74	14.75	14.74	14.75	900
8/4/2016	12:38 PM	14.75	14.75	14.75	14.75	1000
8/4/2016	12:39 PM	14.75	14.755	14.7401	14.75	7408
8/4/2016	12:40 PM	14.75	14.757	14.75	14.75	2977
8/4/2016	12:41 PM	14.76	14.76	14.7417	14.744	1260
8/4/2016	12:42 PM	14.75	14.75	14.75	14.75	3400
8/4/2016	12:43 PM	14.75	14.75	14.75	14.75	3800
8/4/2016	12:44 PM	14.75	14.759	14.75	14.75	826
8/4/2016	12:45 PM	14.75	14.75	14.75	14.75	1700
8/4/2016	12:46 PM	14.74	14.75	14.74	14.75	2500
8/4/2016	12:47 PM	14.75	14.75	14.7458	14.75	2099
8/4/2016	12:48 PM	14.74	14.745	14.74	14.745	4100
8/4/2016	12:49 PM	14.737	14.737	14.737	14.737	600
8/4/2016	12:50 PM	14.7463	14.7463	14.74	14.74	1100
8/4/2016	12:51 PM	14.73	14.74	14.73	14.74	10329
8/4/2016	12:52 PM	14.7358	14.7358	14.7358	14.7358	500
8/4/2016	12:53 PM	14.74	14.74	14.73	14.73	4242
8/4/2016	12:54 PM	14.75	14.75	14.7367	14.74	1665
8/4/2016	12:57 PM	14.765	14.765	14.7499	14.7499	4900
8/4/2016	12:58 PM	14.77	14.775	14.7674	14.7674	6200
8/4/2016	12:59 PM	14.779	14.78	14.76	14.78	1800
8/4/2016	1:00 PM	14.789	14.7899	14.7748	14.78	5100
8/4/2016	1:01 PM	14.785	14.79	14.78	14.78	12550
8/4/2016	1:02 PM	14.7858	14.789	14.7854	14.7854	7112
8/4/2016	1:03 PM	14.785	14.785	14.78	14.7818	1700
8/4/2016	1:04 PM	14.785	14.785	14.78	14.78	1100
8/4/2016	1:05 PM	14.79	14.79	14.7807	14.7807	867
8/4/2016	1:06 PM	14.789	14.79	14.789	14.79	7620
8/4/2016	1:07 PM	14.7899	14.79	14.7899	14.79	7000
8/4/2016	1:08 PM	14.795	14.8	14.79	14.8	600
8/4/2016	1:09 PM	14.78	14.7999	14.78	14.79	4400
8/4/2016	1:10 PM	14.79	14.79	14.79	14.79	600
8/4/2016	1:11 PM	14.79	14.79	14.781	14.781	22400
8/4/2016	1:12 PM	14.78	14.78	14.78	14.78	281
8/4/2016	1:13 PM	14.7804	14.785	14.7804	14.785	1128
8/4/2016	1:14 PM	14.79	14.79	14.7899	14.7899	7429
8/4/2016	1:15 PM	14.81	14.81	14.8	14.8	3904
8/4/2016	1:16 PM	14.81	14.82	14.81	14.82	5400
8/4/2016	1:17 PM	14.81	14.82	14.81	14.82	1400
8/4/2016	1:18 PM	14.81	14.81	14.8	14.81	3650
8/4/2016	1:19 PM	14.8	14.8062	14.8	14.805	2300
8/4/2016	1:20 PM	14.8	14.8	14.795	14.8	21752
8/4/2016	1:21 PM	14.79	14.8	14.79	14.8	700
8/4/2016	1:22 PM	14.783	14.79	14.783	14.79	1400
8/4/2016	1:23 PM	14.78	14.78	14.78	14.78	100
8/4/2016	1:24 PM	14.79	14.795	14.79	14.79	3918
8/4/2016	1:25 PM	14.8	14.8	14.8	14.8	1200
8/4/2016	1:26 PM	14.8043	14.805	14.79	14.8	18264
8/4/2016	1:27 PM	14.8	14.8	14.8	14.8	2500
8/4/2016	1:28 PM	14.8	14.8	14.8	14.8	3000
8/4/2016	1:29 PM	14.78	14.795	14.78	14.79	56560
8/4/2016	1:30 PM	14.7762	14.78	14.7762	14.78	3129
8/4/2016	1:31 PM	14.78	14.78	14.78	14.78	1000
8/4/2016	1:32 PM	14.79	14.79	14.78	14.78	400
8/4/2016	1:33 PM	14.7889	14.79	14.785	14.7899	6635
8/4/2016	1:34 PM	14.78	14.78	14.78	14.78	100
8/4/2016	1:35 PM	14.771	14.771	14.771	14.771	600
8/4/2016	1:36 PM	14.7741	14.78	14.7741	14.78	7000
8/4/2016	1:37 PM	14.785	14.79	14.781	14.79	3900
8/4/2016	1:38 PM	14.783	14.79	14.783	14.79	200
8/4/2016	1:39 PM	14.7815	14.79	14.78	14.79	2900
8/4/2016	1:40 PM	14.775	14.78	14.775	14.78	700
8/4/2016	1:41 PM	14.77	14.775	14.77	14.775	1200
8/4/2016	1:42 PM	14.77	14.77	14.77	14.77	2100
8/4/2016	1:43 PM	14.76	14.7648	14.76	14.7648	3856
8/4/2016	1:44 PM	14.76	14.76	14.76	14.76	521
8/4/2016	1:45 PM	14.7601	14.7639	14.7601	14.7639	1100
8/4/2016	1:46 PM	14.76	14.76	14.76	14.76	754
8/4/2016	1:48 PM	14.76	14.76	14.76	14.76	1300
8/4/2016	1:49 PM	14.7601	14.7601	14.7601	14.7601	2570
8/4/2016	1:50 PM	14.761	14.765	14.76	14.7601	7692
8/4/2016	1:51 PM	14.7557	14.76	14.7557	14.76	1494
8/4/2016	1:52 PM	14.76	14.76	14.755	14.7599	3600
8/4/2016	1:54 PM	14.76	14.76	14.75	14.75	800
8/4/2016	1:55 PM	14.765	14.765	14.765	14.765	500
8/4/2016	1:57 PM	14.759	14.76	14.759	14.76	1600
8/4/2016	1:59 PM	14.75	14.75	14.75	14.75	2300
8/4/2016	2:00 PM	14.75	14.75	14.75	14.75	150
8/4/2016	2:01 PM	14.74	14.745	14.74	14.74	10950
8/4/2016	2:02 PM	14.75	14.75	14.75	14.75	600
8/4/2016	2:03 PM	14.72	14.7462	14.72	14.7462	6815
8/4/2016	2:04 PM	14.74	14.74	14.72	14.7201	28500
8/4/2016	2:05 PM	14.73	14.7362	14.73	14.7362	390
8/4/2016	2:06 PM	14.73	14.73	14.72	14.7277	10800
8/4/2016	2:08 PM	14.73	14.73	14.7297	14.7297	3600
8/4/2016	2:09 PM	14.73	14.73	14.73	14.73	700
8/4/2016	2:10 PM	14.74	14.74	14.74	14.74	500
8/4/2016	2:12 PM	14.7399	14.74	14.7399	14.74	22000
8/4/2016	2:13 PM	14.7453	14.75	14.745	14.745	7700
8/4/2016	2:14 PM	14.755	14.761	14.75	14.75	4025
8/4/2016	2:15 PM	14.76	14.76	14.76	14.76	100
8/4/2016	2:16 PM	14.78	14.78	14.76	14.76	45500
8/4/2016	2:17 PM	14.7899	14.79	14.7799	14.78	29598
8/4/2016	2:18 PM	14.8	14.8	14.7848	14.7848	1698
8/4/2016	2:19 PM	14.805	14.81	14.8	14.8001	6120
8/4/2016	2:20 PM	14.806	14.82	14.806	14.815	6100
8/4/2016	2:21 PM	14.81	14.81	14.807	14.81	10300
8/4/2016	2:22 PM	14.8	14.8056	14.8	14.8056	2200
8/4/2016	2:23 PM	14.8	14.8	14.79	14.8	1636
8/4/2016	2:24 PM	14.7959	14.7959	14.7959	14.7959	6000
8/4/2016	2:25 PM	14.79	14.79	14.79	14.79	3300
8/4/2016	2:26 PM	14.79	14.79	14.79	14.79	2575
8/4/2016	2:27 PM	14.78	14.789	14.78	14.78	1307
8/4/2016	2:28 PM	14.79	14.79	14.7801	14.7801	5800
8/4/2016	2:29 PM	14.79	14.79	14.7825	14.79	3150
8/4/2016	2:30 PM	14.79	14.79	14.79	14.79	200
8/4/2016	2:31 PM	14.79	14.79	14.79	14.79	700
8/4/2016	2:32 PM	14.79	14.79	14.7887	14.7887	950
8/4/2016	2:33 PM	14.8	14.8	14.79	14.79	2436
8/4/2016	2:34 PM	14.78	14.7953	14.78	14.7953	7200
8/4/2016	2:36 PM	14.78	14.79	14.78	14.79	6477
8/4/2016	2:39 PM	14.785	14.785	14.785	14.785	500
8/4/2016	2:40 PM	14.79	14.79	14.7825	14.7825	3577
8/4/2016	2:41 PM	14.795	14.8	14.79	14.795	2937
8/4/2016	2:42 PM	14.78	14.7951	14.78	14.7951	1544
8/4/2016	2:44 PM	14.776	14.7801	14.776	14.7801	5400
8/4/2016	2:45 PM	14.77	14.775	14.77	14.775	1950
8/4/2016	2:46 PM	14.77	14.77	14.76	14.77	6582
8/4/2016	2:47 PM	14.76	14.765	14.76	14.765	11990
8/4/2016	2:48 PM	14.7699	14.7699	14.7699	14.7699	280
8/4/2016	2:49 PM	14.77	14.77	14.77	14.77	100
8/4/2016	2:50 PM	14.77	14.77	14.7665	14.7665	1349
8/4/2016	2:51 PM	14.7686	14.7686	14.7686	14.7686	3000
8/4/2016	2:53 PM	14.77	14.77	14.7699	14.7699	1365
8/4/2016	2:54 PM	14.76	14.76	14.76	14.76	200
8/4/2016	2:55 PM	14.7643	14.7643	14.75	14.76	969
8/4/2016	2:56 PM	14.755	14.76	14.755	14.76	1250
8/4/2016	2:57 PM	14.759	14.759	14.759	14.759	200
8/4/2016	2:58 PM	14.75	14.759	14.75	14.7504	10350
8/4/2016	2:59 PM	14.75	14.75	14.75	14.75	3668
8/4/2016	3:01 PM	14.7599	14.76	14.7499	14.75	9300
8/4/2016	3:02 PM	14.76	14.76	14.76	14.76	600
8/4/2016	3:03 PM	14.76	14.76	14.76	14.76	1000
8/4/2016	3:04 PM	14.7789	14.78	14.77	14.77	13700
8/4/2016	3:05 PM	14.779	14.78	14.77	14.78	6873
8/4/2016	3:06 PM	14.76	14.77	14.76	14.77	2000
8/4/2016	3:07 PM	14.759	14.759	14.759	14.759	200
8/4/2016	3:08 PM	14.7599	14.7599	14.753	14.7548	3330
8/4/2016	3:09 PM	14.759	14.7599	14.759	14.7599	700
8/4/2016	3:10 PM	14.75	14.75	14.75	14.75	1254
8/4/2016	3:11 PM	14.74	14.75	14.74	14.746	1900
8/4/2016	3:12 PM	14.75	14.75	14.74	14.74	1433
8/4/2016	3:13 PM	14.75	14.75	14.75	14.75	2095
8/4/2016	3:14 PM	14.757	14.76	14.757	14.76	12965
8/4/2016	3:15 PM	14.7588	14.7588	14.7562	14.7562	600
8/4/2016	3:16 PM	14.75	14.756	14.75	14.75	8541
8/4/2016	3:17 PM	14.7401	14.75	14.74	14.75	28528
8/4/2016	3:18 PM	14.74	14.745	14.74	14.745	375
8/4/2016	3:19 PM	14.75	14.755	14.7495	14.7499	14182
8/4/2016	3:20 PM	14.7462	14.757	14.7462	14.757	9355
8/4/2016	3:21 PM	14.74	14.745	14.74	14.74	21666
8/4/2016	3:22 PM	14.74	14.74	14.74	14.74	2200
8/4/2016	3:23 PM	14.755	14.755	14.745	14.745	2400
8/4/2016	3:24 PM	14.755	14.755	14.755	14.755	600
8/4/2016	3:25 PM	14.765	14.77	14.76	14.76	1300
8/4/2016	3:26 PM	14.77	14.77	14.76	14.76	1500
8/4/2016	3:27 PM	14.76	14.765	14.76	14.765	200
8/4/2016	3:29 PM	14.77	14.77	14.769	14.7699	1470
8/4/2016	3:30 PM	14.7401	14.76	14.7401	14.76	9300
8/4/2016	3:31 PM	14.74	14.7404	14.735	14.74	7271
8/4/2016	3:33 PM	14.73	14.73	14.73	14.73	1000
8/4/2016	3:34 PM	14.74	14.74	14.73	14.73	8447
8/4/2016	3:35 PM	14.7301	14.735	14.73	14.735	3800
8/4/2016	3:36 PM	14.73	14.73	14.73	14.73	4625
8/4/2016	3:37 PM	14.72	14.725	14.72	14.725	5489
8/4/2016	3:38 PM	14.72	14.72	14.72	14.72	1197
8/4/2016	3:39 PM	14.715	14.715	14.715	14.715	200
8/4/2016	3:40 PM	14.71	14.715	14.7	14.7101	99726
8/4/2016	3:41 PM	14.7	14.71	14.7	14.7	5047
8/4/2016	3:42 PM	14.705	14.705	14.7	14.7	2233
8/4/2016	3:43 PM	14.71	14.72	14.7033	14.71	39854
8/4/2016	3:44 PM	14.705	14.71	14.7	14.701	4333
8/4/2016	3:45 PM	14.7183	14.72	14.71	14.71	6260
8/4/2016	3:46 PM	14.7299	14.73	14.71	14.72	6396
8/4/2016	3:47 PM	14.72	14.73	14.72	14.72	6200
8/4/2016	3:48 PM	14.71	14.7299	14.71	14.7299	18175
8/4/2016	3:49 PM	14.7	14.705	14.7	14.705	6294
8/4/2016	3:50 PM	14.72	14.72	14.706	14.709	19504
8/4/2016	3:51 PM	14.73	14.73	14.72	14.725	8136
8/4/2016	3:52 PM	14.73	14.73	14.72	14.72	6588
8/4/2016	3:53 PM	14.73	14.735	14.725	14.73	20515
8/4/2016	3:54 PM	14.7338	14.74	14.73	14.7385	11071
8/4/2016	3:55 PM	14.739	14.74	14.731	14.7359	9906
8/4/2016	3:56 PM	14.75	14.75	14.73	14.73	34536
8/4/2016	3:57 PM	14.75	14.76	14.74	14.7495	23311
8/4/2016	3:58 PM	14.74	14.76	14.74	14.75	23528
8/4/2016	3:59 PM	14.7338	14.74	14.73	14.74	42871
8/4/2016	4:00 PM	14.75	14.75	14.7359	14.74	92124
8/5/2016	9:31 AM	14.52	14.54	14.5	14.5	79761
8/5/2016	9:32 AM	14.545	14.5489	14.515	14.53	17815
8/5/2016	9:33 AM	14.53	14.56	14.53	14.55	6200
8/5/2016	9:34 AM	14.5	14.539	14.5	14.53	87540
8/5/2016	9:35 AM	14.455	14.499	14.45	14.499	45118
8/5/2016	9:36 AM	14.49	14.49	14.45	14.45	47822
8/5/2016	9:37 AM	14.45	14.4852	14.45	14.4852	41378
8/5/2016	9:38 AM	14.4652	14.47	14.45	14.45	27763
8/5/2016	9:39 AM	14.4663	14.47	14.46	14.4675	21417
8/5/2016	9:40 AM	14.44	14.4768	14.44	14.4658	31512
8/5/2016	9:41 AM	14.395	14.44	14.3901	14.44	103899
8/5/2016	9:42 AM	14.4199	14.43	14.394	14.394	69057
8/5/2016	9:43 AM	14.41	14.43	14.4	14.42	46251
8/5/2016	9:44 AM	14.405	14.419	14.372	14.419	89315
8/5/2016	9:45 AM	14.4	14.41	14.4	14.4042	112957
8/5/2016	9:46 AM	14.39	14.39	14.38	14.39	46706
8/5/2016	9:47 AM	14.396	14.4015	14.39	14.39	21818
8/5/2016	9:48 AM	14.39	14.406	14.39	14.395	26538
8/5/2016	9:49 AM	14.366	14.39	14.35	14.39	54008
8/5/2016	9:50 AM	14.369	14.375	14.36	14.36	5453
8/5/2016	9:51 AM	14.3295	14.36	14.32	14.36	57896
8/5/2016	9:52 AM	14.325	14.3299	14.31	14.32	27400
8/5/2016	9:53 AM	14.3242	14.33	14.3242	14.33	16750
8/5/2016	9:54 AM	14.3114	14.33	14.311	14.329	20872
8/5/2016	9:55 AM	14.32	14.33	14.3113	14.3113	7183
8/5/2016	9:56 AM	14.3	14.325	14.3	14.32	22089
8/5/2016	9:57 AM	14.31	14.3161	14.3	14.305	12205
8/5/2016	9:58 AM	14.3163	14.32	14.31	14.3101	12073
8/5/2016	9:59 AM	14.301	14.32	14.301	14.32	5206
8/5/2016	10:00 AM	14.3048	14.3194	14.3048	14.309	11420
8/5/2016	10:01 AM	14.29	14.3027	14.28	14.3	76582
8/5/2016	10:02 AM	14.3063	14.3063	14.282	14.29	14030
8/5/2016	10:03 AM	14.28	14.3	14.275	14.3	35038
8/5/2016	10:04 AM	14.28	14.289	14.27	14.287	16821
8/5/2016	10:05 AM	14.275	14.2831	14.27	14.2831	14786
8/5/2016	10:06 AM	14.27	14.28	14.265	14.2701	15381
8/5/2016	10:07 AM	14.2676	14.2799	14.26	14.26	17433
8/5/2016	10:08 AM	14.26	14.269	14.25	14.269	39484
8/5/2016	10:09 AM	14.2675	14.2677	14.25	14.26	35047
8/5/2016	10:10 AM	14.2881	14.2881	14.27	14.27	14905
8/5/2016	10:11 AM	14.2617	14.2875	14.26	14.2875	49246
8/5/2016	10:12 AM	14.29	14.29	14.266	14.269	3020
8/5/2016	10:13 AM	14.2701	14.2882	14.27	14.282	7088
8/5/2016	10:14 AM	14.2699	14.28	14.2625	14.2799	14041
8/5/2016	10:15 AM	14.2701	14.28	14.27	14.27	12466
8/5/2016	10:16 AM	14.2785	14.28	14.27	14.28	13600
8/5/2016	10:17 AM	14.25	14.27	14.25	14.27	18604
8/5/2016	10:18 AM	14.264	14.264	14.2421	14.251	42714
8/5/2016	10:19 AM	14.28	14.28	14.26	14.26	29717
8/5/2016	10:20 AM	14.2837	14.29	14.2837	14.289	43855
8/5/2016	10:21 AM	14.27	14.2899	14.2636	14.2899	63604
8/5/2016	10:22 AM	14.26	14.2799	14.26	14.279	11438
8/5/2016	10:23 AM	14.2787	14.28	14.27	14.27	3700
8/5/2016	10:24 AM	14.285	14.29	14.2785	14.28	21759
8/5/2016	10:25 AM	14.2885	14.29	14.2885	14.29	8700
8/5/2016	10:26 AM	14.2973	14.2999	14.281	14.29	4574
8/5/2016	10:27 AM	14.2899	14.29	14.28	14.29	5250
8/5/2016	10:28 AM	14.29	14.29	14.2802	14.2802	11006
8/5/2016	10:29 AM	14.29	14.3	14.282	14.29	4196
8/5/2016	10:30 AM	14.3094	14.3094	14.2901	14.2901	24840
8/5/2016	10:31 AM	14.2892	14.2999	14.285	14.2999	6499
8/5/2016	10:32 AM	14.29	14.2999	14.289	14.289	3111
8/5/2016	10:33 AM	14.295	14.3	14.29	14.29	15390
8/5/2016	10:34 AM	14.3	14.3	14.295	14.295	10700
8/5/2016	10:35 AM	14.29	14.3	14.29	14.296	10910
8/5/2016	10:36 AM	14.289	14.2899	14.28	14.2874	9300
8/5/2016	10:37 AM	14.2797	14.289	14.2797	14.28	21400
8/5/2016	10:38 AM	14.2674	14.28	14.26	14.27	13570
8/5/2016	10:39 AM	14.2767	14.2767	14.26	14.26	10800
8/5/2016	10:40 AM	14.285	14.285	14.27	14.28	8520
8/5/2016	10:41 AM	14.279	14.2858	14.27	14.285	34166
8/5/2016	10:42 AM	14.2725	14.2725	14.27	14.27	5686
8/5/2016	10:43 AM	14.275	14.275	14.27	14.27	2600
8/5/2016	10:44 AM	14.2526	14.27	14.25	14.27	26303
8/5/2016	10:45 AM	14.259	14.259	14.25	14.25	15599
8/5/2016	10:46 AM	14.2501	14.2567	14.25	14.2567	10448
8/5/2016	10:47 AM	14.25	14.26	14.25	14.2599	2700
8/5/2016	10:48 AM	14.26	14.26	14.2525	14.2525	6100
8/5/2016	10:49 AM	14.27	14.27	14.26	14.26	1497
8/5/2016	10:50 AM	14.279	14.279	14.27	14.27	2200
8/5/2016	10:51 AM	14.2666	14.279	14.26	14.271	5840
8/5/2016	10:52 AM	14.24	14.269	14.24	14.26	41415
8/5/2016	10:53 AM	14.2495	14.25	14.24	14.25	12800
8/5/2016	10:54 AM	14.24	14.2497	14.2349	14.24	16678
8/5/2016	10:55 AM	14.2401	14.249	14.2401	14.249	6450
8/5/2016	10:56 AM	14.2537	14.2537	14.24	14.2499	6650
8/5/2016	10:57 AM	14.25	14.2581	14.24	14.25	3650
8/5/2016	10:58 AM	14.2498	14.2498	14.24	14.24	3600
8/5/2016	10:59 AM	14.23	14.2472	14.23	14.2472	21766
8/5/2016	11:00 AM	14.2367	14.2399	14.22	14.23	26710
8/5/2016	11:01 AM	14.23	14.24	14.23	14.24	3100
8/5/2016	11:02 AM	14.22	14.2327	14.22	14.2327	2394
8/5/2016	11:03 AM	14.227	14.227	14.22	14.2242	9631
8/5/2016	11:04 AM	14.2238	14.229	14.21	14.22	24796
8/5/2016	11:05 AM	14.23	14.2363	14.22	14.225	21142
8/5/2016	11:06 AM	14.228	14.23	14.22	14.225	3600
8/5/2016	11:07 AM	14.2211	14.225	14.21	14.22	19350
8/5/2016	11:08 AM	14.23	14.23	14.2207	14.2207	4426
8/5/2016	11:09 AM	14.23	14.239	14.23	14.235	2892
8/5/2016	11:10 AM	14.24	14.24	14.224	14.224	11748
8/5/2016	11:11 AM	14.241	14.246	14.24	14.24	10990
8/5/2016	11:12 AM	14.26	14.26	14.24	14.2463	11705
8/5/2016	11:13 AM	14.2539	14.255	14.2539	14.255	1500
8/5/2016	11:14 AM	14.2585	14.259	14.2501	14.2501	3750
8/5/2016	11:15 AM	14.25	14.255	14.25	14.255	5200
8/5/2016	11:16 AM	14.258	14.258	14.2537	14.256	850
8/5/2016	11:17 AM	14.27	14.27	14.2562	14.2562	34306
8/5/2016	11:18 AM	14.26	14.265	14.26	14.26	700
8/5/2016	11:19 AM	14.27	14.27	14.27	14.27	5245
8/5/2016	11:20 AM	14.26	14.27	14.26	14.27	11947
8/5/2016	11:21 AM	14.262	14.27	14.26	14.26	4345
8/5/2016	11:22 AM	14.269	14.27	14.2601	14.2601	6400
8/5/2016	11:23 AM	14.2611	14.269	14.2611	14.269	600
8/5/2016	11:24 AM	14.27	14.27	14.265	14.265	650
8/5/2016	11:25 AM	14.26	14.2696	14.26	14.26	4947
8/5/2016	11:26 AM	14.2527	14.26	14.2527	14.26	700
8/5/2016	11:27 AM	14.2492	14.252	14.2492	14.252	7115
8/5/2016	11:28 AM	14.2462	14.2501	14.24	14.25	7304
8/5/2016	11:29 AM	14.245	14.245	14.241	14.2425	1200
8/5/2016	11:30 AM	14.25	14.25	14.24	14.25	1050
8/5/2016	11:31 AM	14.2499	14.2499	14.2499	14.2499	100
8/5/2016	11:32 AM	14.247	14.247	14.24	14.24	7500
8/5/2016	11:33 AM	14.23	14.24	14.23	14.24	3900
8/5/2016	11:34 AM	14.2352	14.2399	14.23	14.239	10227
8/5/2016	11:35 AM	14.239	14.239	14.239	14.239	700
8/5/2016	11:36 AM	14.2338	14.2399	14.23	14.23	4610
8/5/2016	11:37 AM	14.2299	14.24	14.2201	14.235	22500
8/5/2016	11:38 AM	14.221	14.23	14.22	14.225	3526
8/5/2016	11:39 AM	14.22	14.22	14.22	14.22	700
8/5/2016	11:40 AM	14.23	14.23	14.22	14.221	7900
8/5/2016	11:41 AM	14.2284	14.2284	14.2284	14.2284	1500
8/5/2016	11:42 AM	14.2301	14.2347	14.22	14.23	6200
8/5/2016	11:43 AM	14.241	14.241	14.24	14.24	3730
8/5/2016	11:44 AM	14.245	14.245	14.2401	14.2401	1500
8/5/2016	11:45 AM	14.25	14.25	14.24	14.25	25454
8/5/2016	11:46 AM	14.2508	14.2598	14.2508	14.2598	2999
8/5/2016	11:47 AM	14.24	14.25	14.24	14.25	3724
8/5/2016	11:48 AM	14.2343	14.239	14.2343	14.239	1800
8/5/2016	11:49 AM	14.2361	14.2361	14.23	14.23	2000
8/5/2016	11:50 AM	14.2309	14.2338	14.2309	14.231	2616
8/5/2016	11:51 AM	14.23	14.2333	14.23	14.23	9700
8/5/2016	11:52 AM	14.24	14.24	14.23	14.23	18870
8/5/2016	11:53 AM	14.24	14.25	14.24	14.25	1500
8/5/2016	11:54 AM	14.2599	14.2599	14.245	14.245	2780
8/5/2016	11:55 AM	14.257	14.26	14.25	14.2507	8949
8/5/2016	11:56 AM	14.2599	14.2599	14.25	14.25	2450
8/5/2016	11:57 AM	14.25	14.26	14.25	14.26	5025
8/5/2016	11:58 AM	14.26	14.26	14.25	14.25	9212
8/5/2016	11:59 AM	14.26	14.26	14.259	14.259	720
8/5/2016	12:00 PM	14.26	14.265	14.2599	14.26	16838
8/5/2016	12:01 PM	14.2573	14.26	14.25	14.26	19400
8/5/2016	12:02 PM	14.26	14.26	14.2564	14.2564	8387
8/5/2016	12:03 PM	14.27	14.27	14.26	14.26	600
8/5/2016	12:04 PM	14.27	14.27	14.2658	14.2658	1910
8/5/2016	12:05 PM	14.259	14.2699	14.259	14.2699	2825
8/5/2016	12:06 PM	14.25	14.26	14.25	14.26	2694
8/5/2016	12:08 PM	14.2551	14.2599	14.2551	14.2599	980
8/5/2016	12:09 PM	14.25	14.259	14.25	14.2573	1600
8/5/2016	12:10 PM	14.25	14.26	14.25	14.251	14050
8/5/2016	12:11 PM	14.2466	14.255	14.2466	14.255	5800
8/5/2016	12:12 PM	14.2457	14.25	14.245	14.2457	13552
8/5/2016	12:13 PM	14.249	14.25	14.24	14.25	1200
8/5/2016	12:14 PM	14.25	14.25	14.245	14.245	900
8/5/2016	12:15 PM	14.2451	14.2473	14.2414	14.242	2500
8/5/2016	12:16 PM	14.24	14.249	14.24	14.2474	5933
8/5/2016	12:17 PM	14.24	14.24	14.24	14.24	4400
8/5/2016	12:18 PM	14.24	14.2473	14.24	14.2473	1500
8/5/2016	12:19 PM	14.241	14.249	14.2401	14.249	750
8/5/2016	12:20 PM	14.249	14.249	14.249	14.249	500
8/5/2016	12:21 PM	14.25	14.25	14.25	14.25	900
8/5/2016	12:22 PM	14.241	14.2437	14.241	14.2437	550
8/5/2016	12:23 PM	14.255	14.26	14.2458	14.2458	32862
8/5/2016	12:24 PM	14.256	14.26	14.256	14.26	1022
8/5/2016	12:25 PM	14.248	14.26	14.248	14.26	8200
8/5/2016	12:26 PM	14.2462	14.2462	14.2462	14.2462	1200
8/5/2016	12:27 PM	14.241	14.249	14.241	14.249	1050
8/5/2016	12:28 PM	14.25	14.25	14.241	14.2499	4900
8/5/2016	12:29 PM	14.241	14.241	14.241	14.241	2000
8/5/2016	12:30 PM	14.233	14.245	14.233	14.24	8535
8/5/2016	12:31 PM	14.24	14.24	14.24	14.24	4400
8/5/2016	12:32 PM	14.2473	14.25	14.2463	14.2499	5600
8/5/2016	12:33 PM	14.24	14.247	14.24	14.245	1400
8/5/2016	12:34 PM	14.2439	14.245	14.24	14.242	1598
8/5/2016	12:35 PM	14.24	14.249	14.24	14.24	14371
8/5/2016	12:36 PM	14.24	14.24	14.24	14.24	600
8/5/2016	12:37 PM	14.245	14.245	14.2342	14.2342	14400
8/5/2016	12:38 PM	14.24	14.25	14.24	14.25	3725
8/5/2016	12:39 PM	14.245	14.25	14.245	14.25	2425
8/5/2016	12:40 PM	14.241	14.241	14.24	14.24	700
8/5/2016	12:42 PM	14.2457	14.2457	14.2431	14.2431	5500
8/5/2016	12:43 PM	14.245	14.245	14.24	14.24	2900
8/5/2016	12:44 PM	14.24	14.2499	14.24	14.242	2573
8/5/2016	12:45 PM	14.24	14.24	14.24	14.24	3650
8/5/2016	12:46 PM	14.23	14.236	14.23	14.236	1098
8/5/2016	12:47 PM	14.2201	14.239	14.22	14.239	16968
8/5/2016	12:48 PM	14.22	14.23	14.22	14.23	1500
8/5/2016	12:49 PM	14.22	14.2225	14.22	14.2225	1000
8/5/2016	12:50 PM	14.22	14.2227	14.22	14.2227	200
8/5/2016	12:51 PM	14.228	14.23	14.22	14.225	3000
8/5/2016	12:52 PM	14.2299	14.2299	14.2299	14.2299	200
8/5/2016	12:53 PM	14.235	14.24	14.23	14.23	4000
8/5/2016	12:54 PM	14.2373	14.2373	14.2373	14.2373	205
8/5/2016	12:55 PM	14.2389	14.24	14.2301	14.2301	1850
8/5/2016	12:56 PM	14.2475	14.25	14.24	14.24	12549
8/5/2016	12:57 PM	14.24	14.245	14.24	14.245	405
8/5/2016	12:58 PM	14.25	14.25	14.241	14.241	3040
8/5/2016	12:59 PM	14.25	14.25	14.245	14.245	8371
8/5/2016	1:00 PM	14.25	14.255	14.25	14.251	7800
8/5/2016	1:01 PM	14.25	14.2538	14.25	14.2538	1800
8/5/2016	1:02 PM	14.249	14.249	14.249	14.249	200
8/5/2016	1:03 PM	14.2473	14.2473	14.2473	14.2473	100
8/5/2016	1:05 PM	14.24	14.24	14.24	14.24	1000
8/5/2016	1:06 PM	14.24	14.24	14.24	14.24	1700
8/5/2016	1:07 PM	14.235	14.235	14.23	14.23	2000
8/5/2016	1:08 PM	14.25	14.25	14.23	14.24	5169
8/5/2016	1:09 PM	14.245	14.25	14.245	14.25	1500
8/5/2016	1:10 PM	14.25	14.255	14.2421	14.25	5020
8/5/2016	1:11 PM	14.2592	14.2592	14.25	14.2558	2373
8/5/2016	1:12 PM	14.25	14.2592	14.25	14.255	2269
8/5/2016	1:13 PM	14.241	14.25	14.241	14.25	2016
8/5/2016	1:14 PM	14.245	14.25	14.241	14.241	3300
8/5/2016	1:16 PM	14.255	14.26	14.25	14.25	3923
8/5/2016	1:17 PM	14.2508	14.2542	14.2508	14.2542	2000
8/5/2016	1:18 PM	14.2537	14.2537	14.251	14.251	1300
8/5/2016	1:19 PM	14.255	14.255	14.255	14.255	100
8/5/2016	1:20 PM	14.2401	14.25	14.2401	14.25	1500
8/5/2016	1:21 PM	14.2467	14.2467	14.2467	14.2467	150
8/5/2016	1:22 PM	14.26	14.26	14.25	14.25	5684
8/5/2016	1:23 PM	14.264	14.264	14.264	14.264	133
8/5/2016	1:24 PM	14.2692	14.27	14.267	14.2699	832
8/5/2016	1:25 PM	14.27	14.27	14.262	14.262	1500
8/5/2016	1:26 PM	14.27	14.27	14.26	14.2618	1572
8/5/2016	1:27 PM	14.27	14.27	14.266	14.266	16508
8/5/2016	1:28 PM	14.27	14.27	14.27	14.27	17513
8/5/2016	1:29 PM	14.275	14.275	14.27	14.27	9410
8/5/2016	1:31 PM	14.28	14.28	14.276	14.276	2000
8/5/2016	1:32 PM	14.2727	14.2727	14.27	14.27	300
8/5/2016	1:33 PM	14.2701	14.2701	14.2701	14.2701	700
8/5/2016	1:34 PM	14.2799	14.2799	14.27	14.2762	3451
8/5/2016	1:35 PM	14.2737	14.28	14.2717	14.28	650
8/5/2016	1:36 PM	14.275	14.28	14.275	14.28	1050
8/5/2016	1:37 PM	14.2735	14.2737	14.27	14.27	800
8/5/2016	1:39 PM	14.2799	14.2799	14.27	14.2742	5100
8/5/2016	1:40 PM	14.27	14.2711	14.27	14.2711	200
8/5/2016	1:41 PM	14.2718	14.2718	14.27	14.27	700
8/5/2016	1:42 PM	14.2709	14.2709	14.2709	14.2709	150
8/5/2016	1:43 PM	14.2718	14.2742	14.2718	14.2742	600
8/5/2016	1:44 PM	14.26	14.27	14.26	14.27	3064
8/5/2016	1:45 PM	14.26	14.2601	14.25	14.2601	7559
8/5/2016	1:46 PM	14.251	14.251	14.251	14.251	2000
8/5/2016	1:47 PM	14.2587	14.2587	14.2509	14.2509	680
8/5/2016	1:48 PM	14.2554	14.2554	14.2527	14.2527	1500
8/5/2016	1:49 PM	14.2699	14.2699	14.256	14.256	7600
8/5/2016	1:50 PM	14.265	14.265	14.26	14.261	3000
8/5/2016	1:51 PM	14.2558	14.26	14.2558	14.26	1150
8/5/2016	1:52 PM	14.2511	14.26	14.2511	14.26	4200
8/5/2016	1:53 PM	14.2598	14.2598	14.2598	14.2598	5263
8/5/2016	1:54 PM	14.255	14.255	14.25	14.25	375
8/5/2016	1:55 PM	14.25	14.2542	14.25	14.2542	7344
8/5/2016	1:56 PM	14.25	14.26	14.2437	14.2437	16982
8/5/2016	1:58 PM	14.25	14.25	14.25	14.25	200
8/5/2016	1:59 PM	14.234	14.245	14.23	14.2427	8993
8/5/2016	2:00 PM	14.2395	14.2395	14.237	14.239	2329
8/5/2016	2:01 PM	14.24	14.24	14.24	14.24	400
8/5/2016	2:02 PM	14.2573	14.2573	14.25	14.25	4694
8/5/2016	2:03 PM	14.251	14.251	14.251	14.251	1732
8/5/2016	2:04 PM	14.25	14.2562	14.25	14.2562	1400
8/5/2016	2:05 PM	14.2499	14.2499	14.2499	14.2499	1000
8/5/2016	2:06 PM	14.2565	14.2565	14.25	14.25	8436
8/5/2016	2:07 PM	14.255	14.255	14.25	14.2548	1705
8/5/2016	2:08 PM	14.25	14.25	14.25	14.25	100
8/5/2016	2:09 PM	14.259	14.259	14.259	14.259	100
8/5/2016	2:11 PM	14.2565	14.2599	14.2565	14.2599	600
8/5/2016	2:12 PM	14.2505	14.2505	14.2505	14.2505	2000
8/5/2016	2:13 PM	14.255	14.26	14.255	14.26	2210
8/5/2016	2:14 PM	14.255	14.255	14.255	14.255	450
8/5/2016	2:15 PM	14.26	14.26	14.2548	14.26	6730
8/5/2016	2:16 PM	14.2659	14.2659	14.2508	14.2508	3508
8/5/2016	2:17 PM	14.27	14.27	14.27	14.27	200
8/5/2016	2:18 PM	14.2605	14.27	14.26	14.27	965
8/5/2016	2:19 PM	14.27	14.27	14.2695	14.27	2291
8/5/2016	2:20 PM	14.271	14.273	14.271	14.273	1200
8/5/2016	2:21 PM	14.27	14.275	14.27	14.271	3038
8/5/2016	2:22 PM	14.27	14.279	14.27	14.27	1600
8/5/2016	2:23 PM	14.27	14.27	14.27	14.27	200
8/5/2016	2:26 PM	14.28	14.28	14.2799	14.2799	2000
8/5/2016	2:27 PM	14.284	14.29	14.271	14.2775	30287
8/5/2016	2:28 PM	14.2812	14.2899	14.2801	14.2809	3533
8/5/2016	2:29 PM	14.29	14.29	14.2836	14.2836	27742
8/5/2016	2:30 PM	14.3	14.3	14.29	14.29	35537
8/5/2016	2:31 PM	14.29	14.295	14.29	14.2901	9230
8/5/2016	2:32 PM	14.2901	14.295	14.2901	14.295	1100
8/5/2016	2:33 PM	14.29	14.299	14.29	14.2937	9097
8/5/2016	2:34 PM	14.2801	14.2899	14.28	14.2899	7580
8/5/2016	2:35 PM	14.29	14.29	14.28	14.28	7200
8/5/2016	2:36 PM	14.2862	14.29	14.2862	14.2899	1600
8/5/2016	2:37 PM	14.28	14.285	14.28	14.2801	33745
8/5/2016	2:38 PM	14.2844	14.2844	14.2844	14.2844	1000
8/5/2016	2:39 PM	14.29	14.29	14.28	14.28	1090
8/5/2016	2:40 PM	14.289	14.289	14.289	14.289	250
8/5/2016	2:41 PM	14.29	14.29	14.285	14.29	3500
8/5/2016	2:42 PM	14.3135	14.3135	14.3	14.3	26962
8/5/2016	2:43 PM	14.32	14.32	14.305	14.31	12600
8/5/2016	2:44 PM	14.319	14.32	14.3101	14.315	13150
8/5/2016	2:45 PM	14.3199	14.3199	14.31	14.31	3400
8/5/2016	2:46 PM	14.319	14.319	14.31	14.3101	3600
8/5/2016	2:47 PM	14.31	14.32	14.31	14.319	4200
8/5/2016	2:48 PM	14.32	14.32	14.31	14.315	27564
8/5/2016	2:49 PM	14.32	14.32	14.31	14.31	400
8/5/2016	2:50 PM	14.315	14.315	14.31	14.3137	5504
8/5/2016	2:51 PM	14.3199	14.32	14.31	14.32	6862
8/5/2016	2:52 PM	14.31	14.315	14.31	14.31	4326
8/5/2016	2:53 PM	14.3101	14.315	14.31	14.31	6500
8/5/2016	2:54 PM	14.31	14.315	14.31	14.315	1852
8/5/2016	2:55 PM	14.31	14.315	14.31	14.31	1000
8/5/2016	2:56 PM	14.3099	14.31	14.3099	14.31	1100
8/5/2016	2:57 PM	14.3058	14.3058	14.3	14.3	18775
8/5/2016	2:58 PM	14.3	14.3	14.3	14.3	200
8/5/2016	2:59 PM	14.3	14.305	14.3	14.3	1800
8/5/2016	3:01 PM	14.3	14.3	14.3	14.3	5300
8/5/2016	3:02 PM	14.2979	14.3	14.2901	14.2959	2000
8/5/2016	3:04 PM	14.31	14.31	14.3025	14.3025	550
8/5/2016	3:05 PM	14.3073	14.3073	14.3073	14.3073	1000
8/5/2016	3:06 PM	14.3	14.31	14.3	14.31	14405
8/5/2016	3:07 PM	14.29	14.2999	14.288	14.29	1700
8/5/2016	3:08 PM	14.3	14.3	14.285	14.29	2579
8/5/2016	3:09 PM	14.3041	14.305	14.295	14.3	2261
8/5/2016	3:10 PM	14.3	14.31	14.3	14.31	32805
8/5/2016	3:11 PM	14.2999	14.3	14.295	14.295	7200
8/5/2016	3:12 PM	14.29	14.29	14.29	14.29	200
8/5/2016	3:14 PM	14.2935	14.294	14.291	14.291	5200
8/5/2016	3:15 PM	14.3	14.3	14.29	14.295	1550
8/5/2016	3:16 PM	14.289	14.3	14.289	14.3	6381
8/5/2016	3:17 PM	14.2758	14.285	14.2758	14.285	3405
8/5/2016	3:18 PM	14.2792	14.28	14.271	14.2725	3900
8/5/2016	3:19 PM	14.279	14.28	14.27	14.27	6200
8/5/2016	3:20 PM	14.2862	14.2862	14.27	14.27	7910
8/5/2016	3:21 PM	14.29	14.29	14.29	14.29	2905
8/5/2016	3:22 PM	14.305	14.305	14.3	14.3	2206
8/5/2016	3:24 PM	14.309	14.309	14.3018	14.3064	2347
8/5/2016	3:25 PM	14.3027	14.31	14.3027	14.31	5000
8/5/2016	3:26 PM	14.302	14.302	14.302	14.302	1500
8/5/2016	3:27 PM	14.315	14.315	14.305	14.31	3663
8/5/2016	3:28 PM	14.31	14.31	14.31	14.31	3741
8/5/2016	3:29 PM	14.3	14.3026	14.3	14.3026	1019
8/5/2016	3:30 PM	14.3	14.309	14.3	14.3083	5508
8/5/2016	3:31 PM	14.3042	14.3042	14.3	14.3	3497
8/5/2016	3:32 PM	14.309	14.309	14.305	14.305	1200
8/5/2016	3:33 PM	14.31	14.31	14.31	14.31	100
8/5/2016	3:35 PM	14.305	14.305	14.301	14.301	5350
8/5/2016	3:36 PM	14.3	14.3	14.29	14.3	41236
8/5/2016	3:37 PM	14.291	14.3	14.291	14.3	942
8/5/2016	3:38 PM	14.3	14.3	14.298	14.3	4286
8/5/2016	3:39 PM	14.306	14.306	14.2999	14.2999	8973
8/5/2016	3:40 PM	14.31	14.31	14.3	14.3	1480
8/5/2016	3:41 PM	14.3	14.3	14.29	14.3	11084
8/5/2016	3:42 PM	14.2987	14.3	14.2901	14.295	3860
8/5/2016	3:43 PM	14.2958	14.3	14.2958	14.299	8419
8/5/2016	3:44 PM	14.299	14.2999	14.2983	14.2983	5450
8/5/2016	3:45 PM	14.299	14.3	14.295	14.3	300
8/5/2016	3:46 PM	14.3041	14.3041	14.29	14.2901	27912
8/5/2016	3:47 PM	14.3101	14.32	14.31	14.31	18915
8/5/2016	3:48 PM	14.316	14.316	14.31	14.3101	13104
8/5/2016	3:49 PM	14.3359	14.34	14.31	14.32	111083
8/5/2016	3:50 PM	14.3201	14.339	14.32	14.3369	32139
8/5/2016	3:51 PM	14.31	14.3145	14.3	14.31	22624
8/5/2016	3:52 PM	14.3099	14.31	14.3	14.3087	6857
8/5/2016	3:53 PM	14.3001	14.309	14.3	14.301	10656
8/5/2016	3:54 PM	14.305	14.31	14.3	14.3	4000
8/5/2016	3:55 PM	14.32	14.32	14.305	14.3057	10745
8/5/2016	3:56 PM	14.3	14.319	14.3	14.315	28395
8/5/2016	3:57 PM	14.304	14.315	14.3	14.31	51384
8/5/2016	3:58 PM	14.3	14.31	14.3	14.31	26549
8/5/2016	3:59 PM	14.3111	14.313	14.3	14.305	43732
8/5/2016	4:00 PM	14.31	14.324	14.3	14.315	76970
8/8/2016	9:31 AM	14.33	14.33	14.3	14.3	27618
8/8/2016	9:32 AM	14.31	14.329	14.31	14.32	23462
8/8/2016	9:33 AM	14.2992	14.32	14.29	14.32	30926
8/8/2016	9:34 AM	14.31	14.318	14.299	14.299	17893
8/8/2016	9:35 AM	14.3	14.31	14.3	14.31	7388
8/8/2016	9:36 AM	14.275	14.3	14.2742	14.3	12416
8/8/2016	9:37 AM	14.31	14.31	14.278	14.28	29650
8/8/2016	9:38 AM	14.34	14.34	14.31	14.31	15173
8/8/2016	9:39 AM	14.33	14.339	14.32	14.339	9852
8/8/2016	9:40 AM	14.3401	14.355	14.34	14.34	12956
8/8/2016	9:41 AM	14.33	14.331	14.33	14.33	11500
8/8/2016	9:42 AM	14.335	14.335	14.32	14.3295	6600
8/8/2016	9:43 AM	14.31	14.33	14.31	14.33	8424
8/8/2016	9:44 AM	14.3	14.31	14.291	14.31	1750
8/8/2016	9:45 AM	14.3134	14.3134	14.3	14.31	8604
8/8/2016	9:46 AM	14.34	14.34	14.31	14.31	12190
8/8/2016	9:47 AM	14.36	14.36	14.35	14.35	15375
8/8/2016	9:48 AM	14.3563	14.37	14.35	14.36	6900
8/8/2016	9:49 AM	14.35	14.369	14.35	14.35	17130
8/8/2016	9:50 AM	14.35	14.351	14.34	14.34	2340
8/8/2016	9:51 AM	14.35	14.36	14.3414	14.3414	4653
8/8/2016	9:52 AM	14.37	14.37	14.35	14.35	10097
8/8/2016	9:53 AM	14.38	14.38	14.3663	14.37	10378
8/8/2016	9:54 AM	14.375	14.39	14.375	14.3799	21427
8/8/2016	9:55 AM	14.371	14.38	14.37	14.3748	9649
8/8/2016	9:56 AM	14.3578	14.37	14.3572	14.37	9455
8/8/2016	9:57 AM	14.353	14.359	14.341	14.359	6156
8/8/2016	9:58 AM	14.35	14.37	14.35	14.351	10345
8/8/2016	9:59 AM	14.3571	14.3571	14.3474	14.3474	17100
8/8/2016	10:00 AM	14.37	14.37	14.36	14.36	4350
8/8/2016	10:01 AM	14.378	14.386	14.37	14.37	17593
8/8/2016	10:02 AM	14.4	14.41	14.38	14.3885	36060
8/8/2016	10:03 AM	14.4	14.409	14.39	14.39	14508
8/8/2016	10:04 AM	14.4	14.4001	14.4	14.4	40412
8/8/2016	10:05 AM	14.39	14.4	14.38	14.39	12231
8/8/2016	10:06 AM	14.39	14.4	14.3839	14.3905	6669
8/8/2016	10:07 AM	14.37	14.3901	14.361	14.3901	8645
8/8/2016	10:08 AM	14.35	14.37	14.35	14.37	5400
8/8/2016	10:09 AM	14.3599	14.3652	14.3599	14.36	9795
8/8/2016	10:10 AM	14.36	14.36	14.351	14.3539	1200
8/8/2016	10:11 AM	14.379	14.38	14.366	14.37	21990
8/8/2016	10:12 AM	14.38	14.3863	14.3799	14.3799	6001
8/8/2016	10:13 AM	14.4	14.4	14.3743	14.38	24500
8/8/2016	10:14 AM	14.3943	14.4	14.3943	14.4	3023
8/8/2016	10:15 AM	14.39	14.4	14.39	14.39	17328
8/8/2016	10:16 AM	14.39	14.395	14.39	14.395	6737
8/8/2016	10:17 AM	14.3964	14.41	14.3964	14.3975	70058
8/8/2016	10:18 AM	14.42	14.42	14.395	14.4	30609
8/8/2016	10:19 AM	14.42	14.42	14.41	14.41	7600
8/8/2016	10:20 AM	14.43	14.43	14.4121	14.42	17749
8/8/2016	10:21 AM	14.44	14.45	14.44	14.44	9647
8/8/2016	10:22 AM	14.465	14.47	14.45	14.45	6510
8/8/2016	10:23 AM	14.4695	14.4695	14.4582	14.4655	6203
8/8/2016	10:24 AM	14.5	14.5	14.4637	14.4637	24949
8/8/2016	10:25 AM	14.49	14.5	14.48	14.5	14185
8/8/2016	10:26 AM	14.48	14.49	14.48	14.485	19632
8/8/2016	10:27 AM	14.471	14.48	14.47	14.48	16800
8/8/2016	10:28 AM	14.4732	14.4799	14.4715	14.4715	6159
8/8/2016	10:29 AM	14.4615	14.4793	14.4615	14.471	35600
8/8/2016	10:30 AM	14.4601	14.47	14.4601	14.47	3248
8/8/2016	10:31 AM	14.455	14.47	14.4542	14.46	18919
8/8/2016	10:32 AM	14.44	14.46	14.43	14.4558	19800
8/8/2016	10:33 AM	14.435	14.44	14.435	14.44	850
8/8/2016	10:34 AM	14.434	14.44	14.4301	14.439	4200
8/8/2016	10:36 AM	14.4314	14.436	14.43	14.436	39125
8/8/2016	10:37 AM	14.42	14.43	14.42	14.43	5997
8/8/2016	10:38 AM	14.449	14.45	14.44	14.44	9300
8/8/2016	10:39 AM	14.449	14.449	14.4473	14.4473	1200
8/8/2016	10:40 AM	14.45	14.45	14.44	14.4475	18160
8/8/2016	10:41 AM	14.4445	14.45	14.4401	14.445	6656
8/8/2016	10:42 AM	14.4233	14.44	14.42	14.44	33800
8/8/2016	10:43 AM	14.43	14.43	14.43	14.43	20800
8/8/2016	10:44 AM	14.43	14.431	14.4201	14.4201	2320
8/8/2016	10:45 AM	14.431	14.4399	14.431	14.438	4331
8/8/2016	10:46 AM	14.44	14.44	14.43	14.43	2050
8/8/2016	10:47 AM	14.45	14.45	14.45	14.45	900
8/8/2016	10:48 AM	14.4567	14.46	14.4527	14.46	1500
8/8/2016	10:49 AM	14.4699	14.47	14.4667	14.47	2800
8/8/2016	10:50 AM	14.47	14.48	14.4695	14.47	2832
8/8/2016	10:51 AM	14.48	14.48	14.47	14.47	14765
8/8/2016	10:52 AM	14.4766	14.48	14.475	14.475	8800
8/8/2016	10:53 AM	14.479	14.48	14.47	14.48	9866
8/8/2016	10:54 AM	14.4774	14.49	14.47	14.47	9479
8/8/2016	10:55 AM	14.441	14.47	14.4401	14.47	54873
8/8/2016	10:56 AM	14.45	14.45	14.442	14.442	2501
8/8/2016	10:57 AM	14.4472	14.45	14.4472	14.45	3200
8/8/2016	10:58 AM	14.44	14.44	14.44	14.44	300
8/8/2016	10:59 AM	14.4308	14.434	14.4308	14.434	7100
8/8/2016	11:00 AM	14.4301	14.4301	14.4301	14.4301	4500
8/8/2016	11:01 AM	14.425	14.44	14.425	14.44	8400
8/8/2016	11:02 AM	14.43	14.43	14.42	14.4242	3082
8/8/2016	11:03 AM	14.4434	14.4434	14.425	14.425	12705
8/8/2016	11:04 AM	14.44	14.44	14.44	14.44	100
8/8/2016	11:05 AM	14.43	14.4301	14.43	14.4301	1500
8/8/2016	11:06 AM	14.43	14.43	14.43	14.43	2000
8/8/2016	11:07 AM	14.43	14.4301	14.43	14.43	10700
8/8/2016	11:08 AM	14.4258	14.4399	14.4258	14.4399	2525
8/8/2016	11:09 AM	14.403	14.42	14.4	14.42	15581
8/8/2016	11:10 AM	14.41	14.41	14.39	14.405	23778
8/8/2016	11:11 AM	14.42	14.42	14.409	14.409	7700
8/8/2016	11:12 AM	14.43	14.43	14.42	14.423	4200
8/8/2016	11:13 AM	14.439	14.439	14.439	14.439	1150
8/8/2016	11:14 AM	14.44	14.44	14.431	14.431	2700
8/8/2016	11:15 AM	14.43	14.441	14.43	14.441	4810
8/8/2016	11:16 AM	14.449	14.449	14.44	14.44	1500
8/8/2016	11:17 AM	14.44	14.4499	14.44	14.4499	700
8/8/2016	11:20 AM	14.44	14.44	14.44	14.44	2822
8/8/2016	11:21 AM	14.44	14.44	14.44	14.44	400
8/8/2016	11:22 AM	14.4289	14.43	14.4289	14.43	700
8/8/2016	11:23 AM	14.42	14.43	14.42	14.43	1100
8/8/2016	11:24 AM	14.45	14.45	14.44	14.44	10200
8/8/2016	11:25 AM	14.455	14.46	14.45	14.45	12500
8/8/2016	11:26 AM	14.45	14.4522	14.45	14.4522	8165
8/8/2016	11:27 AM	14.43	14.439	14.43	14.439	1100
8/8/2016	11:28 AM	14.424	14.4265	14.4224	14.4224	1100
8/8/2016	11:29 AM	14.42	14.422	14.42	14.422	4400
8/8/2016	11:30 AM	14.425	14.425	14.42	14.42	18958
8/8/2016	11:31 AM	14.42	14.4248	14.42	14.42	2650
8/8/2016	11:32 AM	14.41	14.42	14.4	14.42	38775
8/8/2016	11:33 AM	14.41	14.41	14.4092	14.4092	4200
8/8/2016	11:34 AM	14.41	14.41	14.41	14.41	700
8/8/2016	11:35 AM	14.4037	14.41	14.4	14.409	7415
8/8/2016	11:36 AM	14.4	14.41	14.4	14.41	6349
8/8/2016	11:37 AM	14.41	14.41	14.41	14.41	2900
8/8/2016	11:38 AM	14.4	14.401	14.4	14.4	9213
8/8/2016	11:39 AM	14.3965	14.3994	14.3965	14.3994	4200
8/8/2016	11:40 AM	14.39	14.39	14.39	14.39	690
8/8/2016	11:41 AM	14.395	14.3999	14.395	14.3999	875
8/8/2016	11:42 AM	14.3989	14.4	14.3989	14.4	2300
8/8/2016	11:43 AM	14.3982	14.3982	14.3982	14.3982	1000
8/8/2016	11:44 AM	14.3962	14.4	14.3962	14.4	600
8/8/2016	11:45 AM	14.4	14.401	14.395	14.395	3409
8/8/2016	11:46 AM	14.4	14.4	14.4	14.4	3900
8/8/2016	11:47 AM	14.395	14.3973	14.395	14.3973	600
8/8/2016	11:49 AM	14.4	14.409	14.4	14.4	2500
8/8/2016	11:50 AM	14.41	14.41	14.41	14.41	2168
8/8/2016	11:51 AM	14.4007	14.415	14.4007	14.415	7470
8/8/2016	11:52 AM	14.4048	14.4048	14.4048	14.4048	250
8/8/2016	11:56 AM	14.411	14.4199	14.41	14.41	6016
8/8/2016	11:57 AM	14.4192	14.42	14.41	14.41	53864
8/8/2016	11:58 AM	14.4259	14.4285	14.42	14.42	14169
8/8/2016	11:59 AM	14.4286	14.4286	14.4286	14.4286	100
8/8/2016	12:00 PM	14.42	14.42	14.42	14.42	2829
8/8/2016	12:01 PM	14.4164	14.42	14.41	14.42	4680
8/8/2016	12:02 PM	14.4057	14.4057	14.4057	14.4057	1000
8/8/2016	12:05 PM	14.41	14.41	14.41	14.41	2000
8/8/2016	12:06 PM	14.41	14.41	14.4	14.404	7625
8/8/2016	12:09 PM	14.42	14.429	14.4142	14.4142	1800
8/8/2016	12:10 PM	14.425	14.425	14.425	14.425	500
8/8/2016	12:13 PM	14.42	14.42	14.42	14.42	100
8/8/2016	12:14 PM	14.424	14.424	14.424	14.424	715
8/8/2016	12:15 PM	14.43	14.43	14.428	14.428	1600
8/8/2016	12:16 PM	14.43	14.435	14.43	14.435	1676
8/8/2016	12:17 PM	14.4223	14.429	14.4223	14.429	3800
8/8/2016	12:18 PM	14.42	14.42	14.42	14.42	400
8/8/2016	12:19 PM	14.429	14.429	14.42	14.42	2330
8/8/2016	12:20 PM	14.411	14.421	14.411	14.421	3770
8/8/2016	12:23 PM	14.4157	14.4157	14.4115	14.4115	400
8/8/2016	12:24 PM	14.41	14.41	14.41	14.41	649
8/8/2016	12:25 PM	14.42	14.42	14.42	14.42	200
8/8/2016	12:26 PM	14.4199	14.42	14.4143	14.42	8100
8/8/2016	12:28 PM	14.41	14.41	14.41	14.41	700
8/8/2016	12:29 PM	14.41	14.41	14.4	14.4	5300
8/8/2016	12:33 PM	14.41	14.41	14.41	14.41	300
8/8/2016	12:34 PM	14.41	14.41	14.41	14.41	4000
8/8/2016	12:35 PM	14.4	14.41	14.4	14.41	1300
8/8/2016	12:36 PM	14.4	14.4	14.4	14.4	5205
8/8/2016	12:37 PM	14.3915	14.3915	14.39	14.39	10500
8/8/2016	12:38 PM	14.3999	14.4	14.3999	14.4	1000
8/8/2016	12:39 PM	14.4	14.4	14.4	14.4	1600
8/8/2016	12:40 PM	14.4	14.4094	14.4	14.4094	3046
8/8/2016	12:42 PM	14.4041	14.41	14.4041	14.41	6100
8/8/2016	12:43 PM	14.405	14.4095	14.405	14.4095	2300
8/8/2016	12:44 PM	14.42	14.42	14.41	14.41	8700
8/8/2016	12:45 PM	14.43	14.43	14.4207	14.4207	800
8/8/2016	12:46 PM	14.4349	14.4349	14.4349	14.4349	400
8/8/2016	12:47 PM	14.42	14.439	14.42	14.435	10299
8/8/2016	12:48 PM	14.43	14.43	14.43	14.43	193
8/8/2016	12:49 PM	14.4101	14.42	14.4101	14.42	865
8/8/2016	12:50 PM	14.419	14.419	14.419	14.419	100
8/8/2016	12:51 PM	14.415	14.415	14.415	14.415	1500
8/8/2016	12:53 PM	14.41	14.41	14.41	14.41	1500
8/8/2016	12:54 PM	14.42	14.42	14.42	14.42	400
8/8/2016	12:55 PM	14.4285	14.4285	14.4275	14.4275	12000
8/8/2016	12:56 PM	14.43	14.43	14.42	14.42	850
8/8/2016	12:57 PM	14.418	14.425	14.4127	14.42	4781
8/8/2016	12:59 PM	14.42	14.42	14.42	14.42	2000
8/8/2016	1:01 PM	14.42	14.42	14.42	14.42	400
8/8/2016	1:02 PM	14.42	14.4299	14.42	14.4299	5200
8/8/2016	1:03 PM	14.4301	14.4301	14.43	14.4301	5500
8/8/2016	1:04 PM	14.439	14.439	14.439	14.439	725
8/8/2016	1:06 PM	14.43	14.43	14.429	14.429	9433
8/8/2016	1:07 PM	14.43	14.43	14.43	14.43	5799
8/8/2016	1:08 PM	14.429	14.429	14.429	14.429	200
8/8/2016	1:09 PM	14.43	14.435	14.43	14.43	2299
8/8/2016	1:12 PM	14.43	14.43	14.43	14.43	800
8/8/2016	1:14 PM	14.435	14.4399	14.435	14.4399	866
8/8/2016	1:15 PM	14.44	14.44	14.44	14.44	400
8/8/2016	1:16 PM	14.43	14.43	14.43	14.43	1090
8/8/2016	1:17 PM	14.43	14.43	14.42	14.42	2919
8/8/2016	1:18 PM	14.42	14.4299	14.42	14.4299	3984
8/8/2016	1:19 PM	14.42	14.4249	14.42	14.4249	800
8/8/2016	1:20 PM	14.419	14.419	14.419	14.419	200
8/8/2016	1:21 PM	14.42	14.42	14.42	14.42	14668
8/8/2016	1:22 PM	14.429	14.429	14.429	14.429	400
8/8/2016	1:23 PM	14.42	14.42	14.42	14.42	1300
8/8/2016	1:24 PM	14.419	14.419	14.419	14.419	200
8/8/2016	1:25 PM	14.41	14.41	14.41	14.41	500
8/8/2016	1:27 PM	14.408	14.408	14.4	14.404	2400
8/8/2016	1:28 PM	14.41	14.41	14.4001	14.41	4681
8/8/2016	1:29 PM	14.4	14.4	14.4	14.4	677
8/8/2016	1:30 PM	14.4	14.4085	14.4	14.4085	12032
8/8/2016	1:31 PM	14.4	14.4	14.4	14.4	9368
8/8/2016	1:32 PM	14.41	14.41	14.4049	14.4049	300
8/8/2016	1:33 PM	14.41	14.41	14.4	14.4015	1705
8/8/2016	1:34 PM	14.42	14.42	14.4105	14.4105	307
8/8/2016	1:36 PM	14.42	14.42	14.42	14.42	1200
8/8/2016	1:37 PM	14.42	14.42	14.42	14.42	700
8/8/2016	1:38 PM	14.42	14.425	14.42	14.425	21161
8/8/2016	1:39 PM	14.42	14.42	14.4163	14.42	6600
8/8/2016	1:40 PM	14.42	14.4257	14.42	14.4257	8400
8/8/2016	1:41 PM	14.419	14.42	14.4175	14.4175	4100
8/8/2016	1:42 PM	14.4101	14.4146	14.4101	14.4146	1200
8/8/2016	1:44 PM	14.4164	14.42	14.4164	14.4167	1300
8/8/2016	1:45 PM	14.411	14.42	14.411	14.42	600
8/8/2016	1:47 PM	14.405	14.42	14.4021	14.42	9213
8/8/2016	1:48 PM	14.4	14.4	14.4	14.4	2000
8/8/2016	1:49 PM	14.4099	14.4099	14.4099	14.4099	600
8/8/2016	1:50 PM	14.4107	14.4107	14.41	14.41	1500
8/8/2016	1:53 PM	14.42	14.42	14.4115	14.415	11100
8/8/2016	1:54 PM	14.42	14.426	14.42	14.426	12481
8/8/2016	1:56 PM	14.42	14.42	14.42	14.42	988
8/8/2016	1:58 PM	14.414	14.414	14.41	14.41	325
8/8/2016	2:00 PM	14.41	14.41	14.41	14.41	600
8/8/2016	2:01 PM	14.416	14.416	14.416	14.416	208
8/8/2016	2:03 PM	14.42	14.42	14.42	14.42	7100
8/8/2016	2:04 PM	14.4251	14.4251	14.4251	14.4251	200
8/8/2016	2:05 PM	14.428	14.428	14.428	14.428	1000
8/8/2016	2:06 PM	14.4278	14.4278	14.4278	14.4278	500
8/8/2016	2:09 PM	14.43	14.43	14.43	14.43	10031
8/8/2016	2:10 PM	14.43	14.43	14.43	14.43	680
8/8/2016	2:12 PM	14.42	14.42	14.42	14.42	700
8/8/2016	2:13 PM	14.42	14.42	14.42	14.42	1600
8/8/2016	2:14 PM	14.422	14.422	14.422	14.422	600
8/8/2016	2:15 PM	14.435	14.437	14.43	14.43	8637
8/8/2016	2:16 PM	14.43	14.435	14.43	14.43	400
8/8/2016	2:17 PM	14.43	14.43	14.43	14.43	20524
8/8/2016	2:18 PM	14.435	14.435	14.435	14.435	100
8/8/2016	2:19 PM	14.4305	14.4305	14.4305	14.4305	236
8/8/2016	2:20 PM	14.46	14.46	14.44	14.44	22393
8/8/2016	2:21 PM	14.45	14.45	14.45	14.45	537
8/8/2016	2:22 PM	14.46	14.46	14.46	14.46	500
8/8/2016	2:23 PM	14.46	14.47	14.46	14.466	1500
8/8/2016	2:24 PM	14.464	14.464	14.46	14.4629	35514
8/8/2016	2:25 PM	14.46	14.47	14.46	14.47	1245
8/8/2016	2:26 PM	14.47	14.47	14.46	14.46	1900
8/8/2016	2:27 PM	14.465	14.47	14.465	14.4699	7600
8/8/2016	2:28 PM	14.4699	14.4699	14.46	14.46	1400
8/8/2016	2:29 PM	14.46	14.469	14.46	14.469	1100
8/8/2016	2:30 PM	14.46	14.46	14.46	14.46	100
8/8/2016	2:31 PM	14.46	14.46	14.46	14.46	6300
8/8/2016	2:32 PM	14.46	14.46	14.46	14.46	600
8/8/2016	2:33 PM	14.46	14.46	14.46	14.46	2200
8/8/2016	2:34 PM	14.45	14.45	14.45	14.45	3800
8/8/2016	2:35 PM	14.456	14.456	14.4558	14.4558	4200
8/8/2016	2:36 PM	14.45	14.455	14.45	14.455	700
8/8/2016	2:37 PM	14.4499	14.45	14.4499	14.45	1423
8/8/2016	2:38 PM	14.45	14.45	14.445	14.446	1900
8/8/2016	2:39 PM	14.45	14.459	14.45	14.45	2283
8/8/2016	2:40 PM	14.441	14.441	14.441	14.441	100
8/8/2016	2:41 PM	14.444	14.444	14.444	14.444	100
8/8/2016	2:42 PM	14.459	14.459	14.45	14.45	14100
8/8/2016	2:43 PM	14.4599	14.4599	14.459	14.459	10000
8/8/2016	2:44 PM	14.45	14.45	14.45	14.45	500
8/8/2016	2:45 PM	14.452	14.452	14.452	14.452	500
8/8/2016	2:46 PM	14.46	14.46	14.46	14.46	10000
8/8/2016	2:47 PM	14.452	14.452	14.452	14.452	400
8/8/2016	2:48 PM	14.4201	14.4501	14.4201	14.4501	20206
8/8/2016	2:49 PM	14.43	14.43	14.43	14.43	600
8/8/2016	2:51 PM	14.43	14.43	14.4299	14.4299	3200
8/8/2016	2:52 PM	14.43	14.435	14.43	14.43	300
8/8/2016	2:54 PM	14.43	14.43	14.43	14.43	1100
8/8/2016	2:55 PM	14.4301	14.4301	14.4301	14.4301	542
8/8/2016	2:56 PM	14.4301	14.4301	14.4301	14.4301	500
8/8/2016	2:57 PM	14.43	14.436	14.43	14.436	5166
8/8/2016	3:00 PM	14.43	14.43	14.43	14.43	4636
8/8/2016	3:04 PM	14.43	14.43	14.43	14.43	1912
8/8/2016	3:06 PM	14.43	14.43	14.4289	14.4289	5605
8/8/2016	3:08 PM	14.4332	14.4337	14.4332	14.4337	3400
8/8/2016	3:09 PM	14.4389	14.44	14.4389	14.44	3400
8/8/2016	3:10 PM	14.421	14.43	14.421	14.43	900
8/8/2016	3:12 PM	14.4257	14.43	14.42	14.43	5531
8/8/2016	3:13 PM	14.421	14.429	14.42	14.42	4600
8/8/2016	3:14 PM	14.4193	14.4228	14.419	14.4228	6833
8/8/2016	3:15 PM	14.43	14.43	14.4199	14.42	2500
8/8/2016	3:17 PM	14.4258	14.4258	14.4258	14.4258	500
8/8/2016	3:18 PM	14.4258	14.4299	14.4258	14.4299	1800
8/8/2016	3:19 PM	14.43	14.43	14.43	14.43	1000
8/8/2016	3:20 PM	14.43	14.43	14.42	14.43	1100
8/8/2016	3:21 PM	14.425	14.43	14.42	14.43	7007
8/8/2016	3:22 PM	14.425	14.43	14.42	14.425	7700
8/8/2016	3:23 PM	14.43	14.43	14.425	14.425	5700
8/8/2016	3:24 PM	14.43	14.43	14.42	14.425	11350
8/8/2016	3:25 PM	14.43	14.43	14.43	14.43	9590
8/8/2016	3:26 PM	14.425	14.43	14.42	14.43	8200
8/8/2016	3:27 PM	14.425	14.43	14.42	14.425	6050
8/8/2016	3:28 PM	14.425	14.43	14.4219	14.425	9960
8/8/2016	3:29 PM	14.41	14.43	14.41	14.4225	21705
8/8/2016	3:30 PM	14.415	14.42	14.4132	14.42	10883
8/8/2016	3:31 PM	14.41	14.42	14.41	14.42	10650
8/8/2016	3:32 PM	14.41	14.41	14.401	14.405	7300
8/8/2016	3:33 PM	14.41	14.41	14.4099	14.41	16605
8/8/2016	3:34 PM	14.41	14.41	14.4099	14.41	7000
8/8/2016	3:35 PM	14.42	14.42	14.41	14.41	7279
8/8/2016	3:36 PM	14.415	14.42	14.41	14.415	8116
8/8/2016	3:37 PM	14.42	14.42	14.41	14.415	8550
8/8/2016	3:38 PM	14.42	14.42	14.41	14.415	18900
8/8/2016	3:39 PM	14.415	14.42	14.41	14.42	22183
8/8/2016	3:40 PM	14.42	14.42	14.415	14.42	6100
8/8/2016	3:41 PM	14.415	14.42	14.415	14.415	9800
8/8/2016	3:42 PM	14.42	14.42	14.41	14.41	15700
8/8/2016	3:43 PM	14.42	14.42	14.41	14.41	6700
8/8/2016	3:44 PM	14.42	14.42	14.4128	14.4199	9400
8/8/2016	3:45 PM	14.41	14.42	14.41	14.42	13855
8/8/2016	3:46 PM	14.4	14.402	14.4	14.402	15137
8/8/2016	3:47 PM	14.3959	14.4	14.3959	14.4	15459
8/8/2016	3:48 PM	14.391	14.391	14.39	14.39	18200
8/8/2016	3:49 PM	14.385	14.3928	14.385	14.3928	7492
8/8/2016	3:50 PM	14.3801	14.3801	14.38	14.38	2267
8/8/2016	3:51 PM	14.38	14.3894	14.38	14.3894	4100
8/8/2016	3:52 PM	14.375	14.38	14.37	14.38	7001
8/8/2016	3:53 PM	14.38	14.38	14.3706	14.3706	9500
8/8/2016	3:54 PM	14.3789	14.38	14.37	14.38	23898
8/8/2016	3:55 PM	14.379	14.38	14.37	14.3764	4626
8/8/2016	3:56 PM	14.389	14.389	14.375	14.38	22962
8/8/2016	3:57 PM	14.39	14.39	14.38	14.385	7753
8/8/2016	3:58 PM	14.389	14.39	14.38	14.385	14898
8/8/2016	3:59 PM	14.375	14.385	14.37	14.38	38293
8/8/2016	4:00 PM	14.36	14.379	14.36	14.375	142573
8/9/2016	9:31 AM	14.34	14.355	14.32	14.32	57123
8/9/2016	9:32 AM	14.33	14.3399	14.32	14.33	29535
8/9/2016	9:33 AM	14.3	14.31	14.29	14.31	12074
8/9/2016	9:34 AM	14.29	14.31	14.29	14.299	25550
8/9/2016	9:35 AM	14.289	14.29	14.28	14.2895	14856
8/9/2016	9:36 AM	14.27	14.28	14.26	14.28	30011
8/9/2016	9:37 AM	14.2862	14.2862	14.2799	14.2799	20604
8/9/2016	9:38 AM	14.27	14.2899	14.27	14.2899	13330
8/9/2016	9:39 AM	14.28	14.284	14.27	14.28	12695
8/9/2016	9:40 AM	14.27	14.279	14.263	14.27	11786
8/9/2016	9:41 AM	14.24	14.27	14.24	14.26	18314
8/9/2016	9:42 AM	14.2501	14.27	14.2473	14.2473	29730
8/9/2016	9:43 AM	14.2433	14.26	14.2433	14.25	10769
8/9/2016	9:44 AM	14.2459	14.25	14.2459	14.25	11338
8/9/2016	9:45 AM	14.25	14.25	14.235	14.244	11163
8/9/2016	9:46 AM	14.25	14.25	14.24	14.24	12200
8/9/2016	9:47 AM	14.2462	14.2462	14.24	14.242	6300
8/9/2016	9:48 AM	14.2462	14.255	14.2462	14.2469	20722
8/9/2016	9:49 AM	14.2399	14.249	14.2399	14.249	12590
8/9/2016	9:50 AM	14.2252	14.2358	14.22	14.2358	6550
8/9/2016	9:51 AM	14.2127	14.22	14.2107	14.22	6114
8/9/2016	9:52 AM	14.2147	14.2162	14.211	14.211	2300
8/9/2016	9:53 AM	14.2158	14.22	14.21	14.215	13900
8/9/2016	9:54 AM	14.23	14.23	14.2161	14.2161	11763
8/9/2016	9:55 AM	14.22	14.2299	14.22	14.2299	14829
8/9/2016	9:56 AM	14.22	14.22	14.2	14.2172	35878
8/9/2016	9:57 AM	14.221	14.23	14.211	14.22	34237
8/9/2016	9:58 AM	14.23	14.239	14.2285	14.2285	24968
8/9/2016	9:59 AM	14.23	14.23	14.2293	14.23	6123
8/9/2016	10:00 AM	14.24	14.24	14.23	14.23	2825
8/9/2016	10:01 AM	14.2499	14.2499	14.249	14.249	280
8/9/2016	10:02 AM	14.2664	14.27	14.2467	14.25	32000
8/9/2016	10:03 AM	14.2593	14.269	14.2501	14.2681	31135
8/9/2016	10:04 AM	14.25	14.26	14.25	14.26	7140
8/9/2016	10:05 AM	14.23	14.249	14.23	14.249	38167
8/9/2016	10:06 AM	14.25	14.255	14.239	14.239	13723
8/9/2016	10:07 AM	14.25	14.25	14.24	14.25	28833
8/9/2016	10:08 AM	14.2399	14.25	14.235	14.25	13400
8/9/2016	10:09 AM	14.2499	14.25	14.2367	14.24	25700
8/9/2016	10:10 AM	14.24	14.25	14.24	14.25	700
8/9/2016	10:11 AM	14.2173	14.239	14.2173	14.239	56205
8/9/2016	10:12 AM	14.215	14.2199	14.215	14.2199	12600
8/9/2016	10:13 AM	14.22	14.2262	14.22	14.22	14100
8/9/2016	10:14 AM	14.22	14.22	14.2173	14.2173	1223
8/9/2016	10:15 AM	14.215	14.22	14.2101	14.214	18300
8/9/2016	10:16 AM	14.2051	14.215	14.2051	14.215	4285
8/9/2016	10:17 AM	14.191	14.2042	14.191	14.2042	22635
8/9/2016	10:18 AM	14.19	14.2	14.189	14.19	55959
8/9/2016	10:19 AM	14.188	14.19	14.1801	14.19	60486
8/9/2016	10:20 AM	14.19	14.19	14.171	14.18	18838
8/9/2016	10:21 AM	14.19	14.19	14.18	14.187	18298
8/9/2016	10:22 AM	14.19	14.19	14.184	14.19	11862
8/9/2016	10:23 AM	14.208	14.208	14.185	14.185	1250
8/9/2016	10:24 AM	14.21	14.21	14.201	14.201	4600
8/9/2016	10:25 AM	14.2	14.208	14.2	14.2058	6900
8/9/2016	10:26 AM	14.1935	14.2	14.191	14.2	23277
8/9/2016	10:27 AM	14.199	14.2001	14.199	14.2	3400
8/9/2016	10:28 AM	14.1999	14.1999	14.1982	14.1982	5750
8/9/2016	10:29 AM	14.195	14.195	14.19	14.19	3300
8/9/2016	10:30 AM	14.196	14.2	14.1901	14.199	10600
8/9/2016	10:31 AM	14.2036	14.2036	14.199	14.2	6167
8/9/2016	10:32 AM	14.21	14.21	14.2	14.2099	1900
8/9/2016	10:33 AM	14.2	14.2054	14.2	14.2035	10500
8/9/2016	10:34 AM	14.1942	14.199	14.1942	14.199	4900
8/9/2016	10:35 AM	14.19	14.199	14.18	14.1969	20500
8/9/2016	10:36 AM	14.19	14.19	14.19	14.19	6416
8/9/2016	10:37 AM	14.1889	14.19	14.18	14.1833	10100
8/9/2016	10:38 AM	14.187	14.1899	14.1807	14.181	9150
8/9/2016	10:39 AM	14.16	14.18	14.16	14.18	19937
8/9/2016	10:40 AM	14.1699	14.1699	14.16	14.1631	17250
8/9/2016	10:41 AM	14.1627	14.1668	14.161	14.1668	5500
8/9/2016	10:42 AM	14.17	14.177	14.1641	14.17	7400
8/9/2016	10:43 AM	14.18	14.1873	14.179	14.179	2100
8/9/2016	10:45 AM	14.17	14.18	14.17	14.18	7650
8/9/2016	10:46 AM	14.162	14.1699	14.1618	14.1699	4200
8/9/2016	10:47 AM	14.1658	14.1658	14.15	14.16	31262
8/9/2016	10:48 AM	14.1525	14.1673	14.15	14.1673	51178
8/9/2016	10:49 AM	14.1544	14.16	14.15	14.15	20788
8/9/2016	10:50 AM	14.15	14.1523	14.145	14.1523	14141
8/9/2016	10:51 AM	14.16	14.16	14.14	14.1469	6450
8/9/2016	10:52 AM	14.1667	14.1699	14.1565	14.16	34500
8/9/2016	10:53 AM	14.175	14.175	14.161	14.161	41004
8/9/2016	10:54 AM	14.176	14.176	14.1701	14.1701	10200
8/9/2016	10:55 AM	14.1826	14.19	14.177	14.1799	36264
8/9/2016	10:56 AM	14.18	14.19	14.18	14.19	13800
8/9/2016	10:57 AM	14.1716	14.18	14.1716	14.18	25400
8/9/2016	10:58 AM	14.17	14.175	14.16	14.17	34258
8/9/2016	10:59 AM	14.1756	14.1756	14.165	14.1699	34650
8/9/2016	11:00 AM	14.1767	14.18	14.1767	14.1799	21936
8/9/2016	11:01 AM	14.175	14.1861	14.17	14.1759	18491
8/9/2016	11:02 AM	14.1667	14.1799	14.1667	14.179	6847
8/9/2016	11:03 AM	14.1765	14.1799	14.169	14.169	21403
8/9/2016	11:04 AM	14.17	14.1764	14.17	14.1764	2700
8/9/2016	11:05 AM	14.1693	14.17	14.1693	14.17	4400
8/9/2016	11:06 AM	14.16	14.169	14.1544	14.16	36600
8/9/2016	11:07 AM	14.15	14.16	14.15	14.159	6576
8/9/2016	11:08 AM	14.15	14.159	14.14	14.159	36050
8/9/2016	11:09 AM	14.1548	14.1548	14.144	14.144	18785
8/9/2016	11:11 AM	14.1592	14.16	14.1564	14.1564	5400
8/9/2016	11:12 AM	14.1462	14.15	14.1462	14.15	16877
8/9/2016	11:13 AM	14.14	14.15	14.14	14.15	15000
8/9/2016	11:14 AM	14.1493	14.1493	14.14	14.14	22850
8/9/2016	11:15 AM	14.14	14.14	14.13	14.14	17018
8/9/2016	11:16 AM	14.132	14.1363	14.132	14.1363	750
8/9/2016	11:17 AM	14.1344	14.14	14.1344	14.135	11000
8/9/2016	11:18 AM	14.14	14.15	14.1344	14.14	25790
8/9/2016	11:19 AM	14.15	14.15	14.1401	14.145	28750
8/9/2016	11:20 AM	14.14	14.1464	14.14	14.1464	1970
8/9/2016	11:21 AM	14.1362	14.14	14.1362	14.14	6700
8/9/2016	11:22 AM	14.14	14.14	14.1344	14.1344	10000
8/9/2016	11:23 AM	14.131	14.14	14.131	14.14	17100
8/9/2016	11:24 AM	14.13	14.13	14.122	14.13	13838
8/9/2016	11:25 AM	14.13	14.14	14.12	14.13	12439
8/9/2016	11:26 AM	14.13	14.1301	14.13	14.1301	3970
8/9/2016	11:27 AM	14.135	14.135	14.13	14.13	9466
8/9/2016	11:28 AM	14.15	14.15	14.13	14.1368	20593
8/9/2016	11:29 AM	14.149	14.159	14.149	14.1575	15600
8/9/2016	11:30 AM	14.1457	14.1457	14.1457	14.1457	1000
8/9/2016	11:31 AM	14.1407	14.15	14.1407	14.1457	14850
8/9/2016	11:32 AM	14.1458	14.1483	14.1344	14.1483	36611
8/9/2016	11:33 AM	14.16	14.16	14.1467	14.15	24999
8/9/2016	11:34 AM	14.165	14.1658	14.1552	14.1552	22400
8/9/2016	11:35 AM	14.16	14.1699	14.1544	14.169	26554
8/9/2016	11:36 AM	14.17	14.17	14.1601	14.165	10989
8/9/2016	11:37 AM	14.1664	14.17	14.1601	14.165	25171
8/9/2016	11:38 AM	14.1699	14.17	14.161	14.161	2600
8/9/2016	11:39 AM	14.17	14.17	14.17	14.17	3055
8/9/2016	11:40 AM	14.1701	14.1756	14.166	14.166	23085
8/9/2016	11:41 AM	14.17	14.175	14.17	14.1701	14794
8/9/2016	11:42 AM	14.1664	14.169	14.1664	14.169	10100
8/9/2016	11:43 AM	14.17	14.17	14.17	14.17	500
8/9/2016	11:44 AM	14.1699	14.17	14.1699	14.17	10300
8/9/2016	11:45 AM	14.1616	14.165	14.1616	14.1637	2700
8/9/2016	11:46 AM	14.17	14.18	14.1675	14.1699	36890
8/9/2016	11:47 AM	14.1699	14.171	14.1699	14.1701	5100
8/9/2016	11:48 AM	14.165	14.165	14.1564	14.16	29729
8/9/2016	11:49 AM	14.16	14.169	14.16	14.169	2392
8/9/2016	11:50 AM	14.1584	14.16	14.1584	14.1599	11000
8/9/2016	11:51 AM	14.16	14.16	14.151	14.16	16184
8/9/2016	11:52 AM	14.16	14.165	14.16	14.16	28203
8/9/2016	11:53 AM	14.1589	14.16	14.1544	14.16	21480
8/9/2016	11:56 AM	14.1501	14.154	14.15	14.154	3592
8/9/2016	11:58 AM	14.1535	14.1599	14.1501	14.159	16350
8/9/2016	11:59 AM	14.1596	14.1596	14.1596	14.1596	2000
8/9/2016	12:00 PM	14.16	14.16	14.1571	14.1571	1224
8/9/2016	12:01 PM	14.1599	14.1599	14.1599	14.1599	2000
8/9/2016	12:02 PM	14.16	14.16	14.15	14.154	2539
8/9/2016	12:04 PM	14.1556	14.16	14.15	14.16	39400
8/9/2016	12:05 PM	14.1599	14.1599	14.1501	14.1501	2800
8/9/2016	12:06 PM	14.155	14.155	14.151	14.151	5300
8/9/2016	12:07 PM	14.14	14.15	14.14	14.15	21283
8/9/2016	12:08 PM	14.1343	14.14	14.1343	14.139	900
8/9/2016	12:09 PM	14.1364	14.14	14.13	14.135	39167
8/9/2016	12:10 PM	14.131	14.131	14.131	14.131	2500
8/9/2016	12:11 PM	14.1373	14.14	14.13	14.135	39228
8/9/2016	12:12 PM	14.1399	14.1399	14.1399	14.1399	200
8/9/2016	12:13 PM	14.1307	14.1399	14.1307	14.1399	21297
8/9/2016	12:14 PM	14.14	14.145	14.1318	14.1318	40296
8/9/2016	12:15 PM	14.1399	14.14	14.1391	14.1391	2500
8/9/2016	12:16 PM	14.1499	14.1499	14.1344	14.1357	13900
8/9/2016	12:17 PM	14.1464	14.1556	14.1464	14.15	52029
8/9/2016	12:18 PM	14.15	14.15	14.1464	14.15	4900
8/9/2016	12:19 PM	14.16	14.16	14.151	14.155	14578
8/9/2016	12:20 PM	14.16	14.16	14.16	14.16	4799
8/9/2016	12:21 PM	14.1601	14.165	14.1601	14.165	700
8/9/2016	12:22 PM	14.17	14.17	14.17	14.17	600
8/9/2016	12:23 PM	14.18	14.18	14.17	14.17	3721
8/9/2016	12:24 PM	14.21	14.2156	14.19	14.19	77776
8/9/2016	12:25 PM	14.2152	14.225	14.21	14.21	27163
8/9/2016	12:26 PM	14.2199	14.2199	14.2162	14.2173	10700
8/9/2016	12:27 PM	14.2199	14.2199	14.21	14.215	7042
8/9/2016	12:28 PM	14.2064	14.216	14.2064	14.216	14400
8/9/2016	12:29 PM	14.2136	14.215	14.2044	14.2099	33560
8/9/2016	12:30 PM	14.2082	14.2136	14.2064	14.21	23600
8/9/2016	12:31 PM	14.21	14.21	14.21	14.21	1000
8/9/2016	12:32 PM	14.2	14.21	14.2	14.21	16200
8/9/2016	12:33 PM	14.24	14.24	14.21	14.21	64727
8/9/2016	12:34 PM	14.25	14.255	14.24	14.245	18200
8/9/2016	12:35 PM	14.24	14.259	14.24	14.255	20326
8/9/2016	12:36 PM	14.25	14.26	14.25	14.25	17090
8/9/2016	12:37 PM	14.2501	14.2556	14.25	14.25	19685
8/9/2016	12:38 PM	14.25	14.2567	14.25	14.25	7105
8/9/2016	12:39 PM	14.2418	14.2496	14.24	14.24	4802
8/9/2016	12:40 PM	14.24	14.24	14.24	14.24	700
8/9/2016	12:41 PM	14.2301	14.235	14.23	14.23	800
8/9/2016	12:43 PM	14.23	14.24	14.2264	14.24	45075
8/9/2016	12:44 PM	14.23	14.23	14.2267	14.229	22161
8/9/2016	12:45 PM	14.24	14.249	14.23	14.23	34822
8/9/2016	12:46 PM	14.24	14.245	14.24	14.24	22800
8/9/2016	12:48 PM	14.2401	14.2401	14.234	14.234	23400
8/9/2016	12:49 PM	14.24	14.246	14.24	14.245	1400
8/9/2016	12:50 PM	14.242	14.249	14.24	14.249	5600
8/9/2016	12:51 PM	14.2364	14.24	14.2364	14.24	13500
8/9/2016	12:52 PM	14.2366	14.245	14.2366	14.24	5900
8/9/2016	12:53 PM	14.2401	14.2456	14.2367	14.24	12600
8/9/2016	12:54 PM	14.24	14.24	14.24	14.24	100
8/9/2016	12:55 PM	14.243	14.243	14.243	14.243	411
8/9/2016	12:56 PM	14.24	14.24	14.2399	14.24	14300
8/9/2016	12:57 PM	14.2499	14.2499	14.2399	14.24	7800
8/9/2016	12:58 PM	14.24	14.249	14.24	14.249	11125
8/9/2016	12:59 PM	14.231	14.24	14.231	14.24	4800
8/9/2016	1:00 PM	14.2331	14.24	14.2331	14.235	33918
8/9/2016	1:01 PM	14.23	14.2379	14.23	14.235	33815
8/9/2016	1:02 PM	14.23	14.23	14.23	14.23	3100
8/9/2016	1:04 PM	14.22	14.225	14.22	14.22	3000
8/9/2016	1:05 PM	14.2202	14.225	14.215	14.215	40027
8/9/2016	1:06 PM	14.2284	14.23	14.22	14.23	2386
8/9/2016	1:07 PM	14.2199	14.22	14.21	14.22	11923
8/9/2016	1:08 PM	14.2199	14.2199	14.2199	14.2199	9900
8/9/2016	1:09 PM	14.225	14.225	14.22	14.22	10400
8/9/2016	1:13 PM	14.226	14.2264	14.226	14.2264	1427
8/9/2016	1:14 PM	14.2262	14.2262	14.2262	14.2262	150
8/9/2016	1:15 PM	14.2299	14.23	14.2264	14.2264	3722
8/9/2016	1:16 PM	14.2299	14.23	14.221	14.221	3300
8/9/2016	1:17 PM	14.23	14.23	14.23	14.23	400
8/9/2016	1:18 PM	14.2199	14.2256	14.21	14.225	28133
8/9/2016	1:19 PM	14.215	14.22	14.21	14.22	20600
8/9/2016	1:20 PM	14.2192	14.22	14.215	14.22	1700
8/9/2016	1:21 PM	14.21	14.22	14.21	14.2196	28416
8/9/2016	1:22 PM	14.2099	14.21	14.2	14.21	10200
8/9/2016	1:23 PM	14.2064	14.2064	14.2064	14.2064	9900
8/9/2016	1:24 PM	14.21	14.215	14.2	14.21	27577
8/9/2016	1:25 PM	14.22	14.22	14.21	14.21	1000
8/9/2016	1:26 PM	14.2292	14.23	14.22	14.22	16650
8/9/2016	1:28 PM	14.229	14.229	14.2164	14.22	35213
8/9/2016	1:29 PM	14.23	14.2393	14.23	14.23	26292
8/9/2016	1:30 PM	14.234	14.234	14.232	14.232	5900
8/9/2016	1:31 PM	14.2316	14.2356	14.225	14.23	36547
8/9/2016	1:32 PM	14.2299	14.2364	14.2299	14.2364	7238
8/9/2016	1:33 PM	14.23	14.2301	14.2221	14.2221	8056
8/9/2016	1:34 PM	14.235	14.235	14.2244	14.2301	53297
8/9/2016	1:35 PM	14.23	14.2356	14.22	14.2336	32846
8/9/2016	1:36 PM	14.23	14.23	14.23	14.23	1000
8/9/2016	1:37 PM	14.22	14.22	14.22	14.22	4380
8/9/2016	1:38 PM	14.23	14.23	14.2299	14.2299	10370
8/9/2016	1:39 PM	14.23	14.23	14.23	14.23	2800
8/9/2016	1:40 PM	14.2484	14.2484	14.23	14.235	61389
8/9/2016	1:41 PM	14.2599	14.2599	14.245	14.245	30100
8/9/2016	1:42 PM	14.27	14.27	14.258	14.258	21300
8/9/2016	1:43 PM	14.2799	14.2799	14.27	14.27	22203
8/9/2016	1:44 PM	14.2764	14.28	14.27	14.275	25979
8/9/2016	1:45 PM	14.27	14.275	14.27	14.275	4144
8/9/2016	1:46 PM	14.27	14.275	14.2644	14.27	34690
8/9/2016	1:48 PM	14.2656	14.27	14.26	14.2674	12350
8/9/2016	1:49 PM	14.2601	14.2601	14.26	14.26	4200
8/9/2016	1:50 PM	14.255	14.269	14.25	14.26	4810
8/9/2016	1:51 PM	14.252	14.26	14.25	14.2586	2700
8/9/2016	1:52 PM	14.2582	14.2582	14.2582	14.2582	1000
8/9/2016	1:53 PM	14.2699	14.27	14.255	14.255	35158
8/9/2016	1:54 PM	14.275	14.2758	14.2699	14.2699	27100
8/9/2016	1:55 PM	14.27	14.27	14.27	14.27	100
8/9/2016	1:56 PM	14.27	14.27	14.268	14.27	8100
8/9/2016	1:57 PM	14.26	14.27	14.26	14.27	6247
8/9/2016	1:58 PM	14.25	14.26	14.25	14.26	10590
8/9/2016	1:59 PM	14.255	14.255	14.2475	14.25	13900
8/9/2016	2:00 PM	14.244	14.25	14.244	14.25	2700
8/9/2016	2:01 PM	14.231	14.245	14.231	14.24	55650
8/9/2016	2:02 PM	14.24	14.24	14.23	14.2399	20438
8/9/2016	2:03 PM	14.24	14.24	14.24	14.24	10600
8/9/2016	2:04 PM	14.2473	14.2473	14.232	14.2399	5526
8/9/2016	2:05 PM	14.2407	14.2407	14.2407	14.2407	300
8/9/2016	2:06 PM	14.246	14.25	14.24	14.245	2800
8/9/2016	2:07 PM	14.25	14.2558	14.25	14.25	4600
8/9/2016	2:08 PM	14.26	14.26	14.252	14.252	10897
8/9/2016	2:09 PM	14.25	14.269	14.25	14.2664	33635
8/9/2016	2:10 PM	14.2501	14.2556	14.25	14.25	10100
8/9/2016	2:11 PM	14.25	14.26	14.25	14.26	2630
8/9/2016	2:14 PM	14.24	14.24	14.24	14.24	200
8/9/2016	2:15 PM	14.2487	14.2487	14.2487	14.2487	2000
8/9/2016	2:16 PM	14.25	14.25	14.2493	14.2493	400
8/9/2016	2:17 PM	14.246	14.246	14.241	14.241	2250
8/9/2016	2:18 PM	14.25	14.25	14.245	14.245	5700
8/9/2016	2:19 PM	14.23	14.24	14.23	14.24	19290
8/9/2016	2:20 PM	14.2218	14.23	14.2201	14.23	11500
8/9/2016	2:21 PM	14.2235	14.225	14.2235	14.225	1200
8/9/2016	2:22 PM	14.23	14.23	14.2244	14.2299	29789
8/9/2016	2:23 PM	14.24	14.24	14.24	14.24	10000
8/9/2016	2:24 PM	14.245	14.245	14.24	14.24	2000
8/9/2016	2:25 PM	14.2436	14.2436	14.2436	14.2436	9900
8/9/2016	2:26 PM	14.2492	14.2492	14.24	14.24	11100
8/9/2016	2:27 PM	14.25	14.25	14.24	14.2403	8700
8/9/2016	2:28 PM	14.24	14.24	14.24	14.24	480
8/9/2016	2:30 PM	14.26	14.26	14.245	14.25	6100
8/9/2016	2:31 PM	14.2636	14.2636	14.262	14.262	4100
8/9/2016	2:32 PM	14.285	14.285	14.264	14.27	10200
8/9/2016	2:33 PM	14.3	14.3	14.29	14.29	23559
8/9/2016	2:34 PM	14.3	14.3	14.29	14.2908	41400
8/9/2016	2:35 PM	14.3193	14.3193	14.29	14.2985	49975
8/9/2016	2:36 PM	14.3	14.31	14.3	14.31	1963
8/9/2016	2:37 PM	14.305	14.31	14.293	14.3	6970
8/9/2016	2:38 PM	14.2944	14.31	14.29	14.31	33600
8/9/2016	2:39 PM	14.3	14.31	14.3	14.3	18820
8/9/2016	2:40 PM	14.309	14.3136	14.305	14.31	25464
8/9/2016	2:41 PM	14.31	14.3156	14.3066	14.3066	39914
8/9/2016	2:42 PM	14.305	14.31	14.305	14.31	5050
8/9/2016	2:43 PM	14.309	14.309	14.3	14.305	5800
8/9/2016	2:44 PM	14.3062	14.3062	14.3062	14.3062	1245
8/9/2016	2:45 PM	14.29	14.3001	14.29	14.3001	13500
8/9/2016	2:46 PM	14.29	14.29	14.29	14.29	1700
8/9/2016	2:47 PM	14.2864	14.29	14.2864	14.29	12500
8/9/2016	2:48 PM	14.2936	14.295	14.289	14.289	15960
8/9/2016	2:51 PM	14.2899	14.2901	14.2899	14.29	4240
8/9/2016	2:52 PM	14.2867	14.29	14.2815	14.285	35680
8/9/2016	2:53 PM	14.2799	14.285	14.27	14.285	30117
8/9/2016	2:54 PM	14.28	14.285	14.275	14.275	27378
8/9/2016	2:55 PM	14.27	14.275	14.27	14.275	17460
8/9/2016	2:56 PM	14.27	14.276	14.27	14.275	2500
8/9/2016	2:57 PM	14.27	14.27	14.27	14.27	2000
8/9/2016	2:58 PM	14.27	14.27	14.2642	14.27	7120
8/9/2016	2:59 PM	14.27	14.27	14.26	14.265	31859
8/9/2016	3:00 PM	14.26	14.27	14.26	14.265	45194
8/9/2016	3:01 PM	14.275	14.275	14.26	14.26	16084
8/9/2016	3:02 PM	14.279	14.279	14.275	14.279	14450
8/9/2016	3:03 PM	14.275	14.275	14.26	14.27	27620
8/9/2016	3:04 PM	14.28	14.28	14.271	14.28	29618
8/9/2016	3:05 PM	14.28	14.28	14.278	14.278	734
8/9/2016	3:06 PM	14.27	14.285	14.27	14.28	63674
8/9/2016	3:07 PM	14.275	14.28	14.27	14.28	14567
8/9/2016	3:08 PM	14.279	14.279	14.279	14.279	310
8/9/2016	3:09 PM	14.27	14.275	14.27	14.2742	18305
8/9/2016	3:10 PM	14.26	14.265	14.26	14.26	40652
8/9/2016	3:11 PM	14.26	14.26	14.255	14.26	6230
8/9/2016	3:12 PM	14.2517	14.26	14.25	14.25	32970
8/9/2016	3:13 PM	14.2664	14.2664	14.255	14.255	29155
8/9/2016	3:14 PM	14.2701	14.2701	14.2667	14.2673	24515
8/9/2016	3:15 PM	14.275	14.275	14.275	14.275	1000
8/9/2016	3:16 PM	14.2764	14.279	14.2764	14.279	5300
8/9/2016	3:17 PM	14.285	14.285	14.279	14.279	2367
8/9/2016	3:18 PM	14.2899	14.29	14.2899	14.29	5244
8/9/2016	3:19 PM	14.27	14.28	14.27	14.28	6500
8/9/2016	3:20 PM	14.28	14.28	14.2793	14.2793	8850
8/9/2016	3:21 PM	14.2764	14.28	14.2764	14.28	31425
8/9/2016	3:22 PM	14.279	14.279	14.279	14.279	5000
8/9/2016	3:23 PM	14.2765	14.2793	14.27	14.2701	29021
8/9/2016	3:24 PM	14.26	14.275	14.26	14.275	3000
8/9/2016	3:25 PM	14.2614	14.2614	14.2614	14.2614	5000
8/9/2016	3:26 PM	14.25	14.265	14.25	14.265	11896
8/9/2016	3:27 PM	14.26	14.26	14.26	14.26	899
8/9/2016	3:28 PM	14.25	14.25	14.25	14.25	900
8/9/2016	3:29 PM	14.25	14.26	14.25	14.26	16505
8/9/2016	3:31 PM	14.27	14.27	14.2593	14.26	57769
8/9/2016	3:32 PM	14.265	14.27	14.265	14.27	12700
8/9/2016	3:33 PM	14.2642	14.275	14.2618	14.27	19934
8/9/2016	3:34 PM	14.265	14.27	14.25	14.26	25657
8/9/2016	3:35 PM	14.26	14.265	14.26	14.265	950
8/9/2016	3:36 PM	14.26	14.265	14.26	14.26	35491
8/9/2016	3:37 PM	14.26	14.265	14.26	14.26	8815
8/9/2016	3:38 PM	14.27	14.27	14.27	14.27	1905
8/9/2016	3:39 PM	14.27	14.28	14.27	14.28	1403
8/9/2016	3:40 PM	14.262	14.2624	14.262	14.2624	540
8/9/2016	3:41 PM	14.26	14.26	14.26	14.26	2700
8/9/2016	3:42 PM	14.27	14.27	14.2599	14.26	24450
8/9/2016	3:43 PM	14.261	14.261	14.2607	14.2607	1100
8/9/2016	3:44 PM	14.27	14.279	14.2699	14.2699	26072
8/9/2016	3:45 PM	14.27	14.27	14.2625	14.2663	5850
8/9/2016	3:46 PM	14.26	14.265	14.26	14.265	800
8/9/2016	3:47 PM	14.26	14.269	14.254	14.2601	12870
8/9/2016	3:48 PM	14.27	14.27	14.255	14.2599	37874
8/9/2016	3:49 PM	14.28	14.28	14.28	14.28	2000
8/9/2016	3:50 PM	14.26	14.275	14.26	14.274	40850
8/9/2016	3:51 PM	14.26	14.265	14.26	14.26	5884
8/9/2016	3:52 PM	14.26	14.26	14.25	14.26	18745
8/9/2016	3:53 PM	14.265	14.27	14.25	14.26	32479
8/9/2016	3:54 PM	14.26	14.266	14.26	14.266	19810
8/9/2016	3:55 PM	14.25	14.2699	14.25	14.26	25889
8/9/2016	3:56 PM	14.2631	14.27	14.25	14.25	41394
8/9/2016	3:57 PM	14.26	14.265	14.25	14.265	26958
8/9/2016	3:58 PM	14.26	14.27	14.25	14.26	65850
8/9/2016	3:59 PM	14.27	14.27	14.27	14.27	100
8/9/2016	4:00 PM	14.25	14.27	14.25	14.26	240687
8/10/2016	9:31 AM	14.24	14.25	14.225	14.23	3293
8/10/2016	9:32 AM	14.25	14.25	14.2299	14.23	4017
8/10/2016	9:33 AM	14.26	14.26	14.25	14.25	18680
8/10/2016	9:34 AM	14.26	14.2665	14.25	14.26	7914
8/10/2016	9:35 AM	14.255	14.26	14.25	14.2566	57100
8/10/2016	9:36 AM	14.27	14.27	14.24	14.25	22919
8/10/2016	9:37 AM	14.2892	14.29	14.27	14.279	67750
8/10/2016	9:38 AM	14.28	14.29	14.28	14.2807	62099
8/10/2016	9:39 AM	14.29	14.29	14.2837	14.286	9475
8/10/2016	9:40 AM	14.2599	14.29	14.2525	14.289	19943
8/10/2016	9:41 AM	14.29	14.29	14.252	14.252	17070
8/10/2016	9:42 AM	14.28	14.28	14.27	14.28	4100
8/10/2016	9:43 AM	14.28	14.31	14.28	14.29	27181
8/10/2016	9:44 AM	14.2699	14.2874	14.2699	14.28	26847
8/10/2016	9:45 AM	14.27	14.27	14.251	14.2662	7700
8/10/2016	9:46 AM	14.26	14.28	14.26	14.2737	4400
8/10/2016	9:47 AM	14.28	14.2859	14.25	14.25	3567
8/10/2016	9:48 AM	14.27	14.27	14.27	14.27	1100
8/10/2016	9:49 AM	14.27	14.27	14.27	14.27	16676
8/10/2016	9:50 AM	14.2699	14.279	14.2699	14.27	7350
8/10/2016	9:51 AM	14.27	14.27	14.27	14.27	3400
8/10/2016	9:52 AM	14.2858	14.2899	14.28	14.28	7463
8/10/2016	9:53 AM	14.271	14.28	14.271	14.28	3300
8/10/2016	9:54 AM	14.27	14.28	14.27	14.271	15300
8/10/2016	9:55 AM	14.27	14.28	14.27	14.276	31800
8/10/2016	9:56 AM	14.24	14.26	14.24	14.26	19800
8/10/2016	9:57 AM	14.255	14.26	14.241	14.241	18200
8/10/2016	9:58 AM	14.2501	14.265	14.2501	14.2526	9014
8/10/2016	9:59 AM	14.275	14.275	14.2501	14.2501	3332
8/10/2016	10:00 AM	14.32	14.32	14.2799	14.2799	8100
8/10/2016	10:01 AM	14.2901	14.32	14.29	14.32	22650
8/10/2016	10:02 AM	14.3126	14.3126	14.295	14.2981	31181
8/10/2016	10:03 AM	14.3013	14.31	14.3	14.31	31130
8/10/2016	10:04 AM	14.295	14.3	14.29	14.3	4700
8/10/2016	10:05 AM	14.29	14.29	14.29	14.29	20300
8/10/2016	10:06 AM	14.281	14.29	14.28	14.29	31762
8/10/2016	10:07 AM	14.28	14.2839	14.28	14.2839	500
8/10/2016	10:08 AM	14.28	14.31	14.28	14.3	28006
8/10/2016	10:09 AM	14.2799	14.28	14.2701	14.28	4800
8/10/2016	10:10 AM	14.27	14.2763	14.27	14.27	4093
8/10/2016	10:11 AM	14.28	14.28	14.261	14.261	15327
8/10/2016	10:12 AM	14.2726	14.28	14.27	14.28	2700
8/10/2016	10:13 AM	14.2702	14.2787	14.2701	14.2701	8000
8/10/2016	10:14 AM	14.2699	14.2799	14.2699	14.2799	10195
8/10/2016	10:15 AM	14.2791	14.28	14.261	14.27	2750
8/10/2016	10:16 AM	14.2799	14.28	14.2799	14.28	1850
8/10/2016	10:17 AM	14.28	14.28	14.2799	14.2799	8400
8/10/2016	10:18 AM	14.2807	14.282	14.28	14.282	700
8/10/2016	10:19 AM	14.2964	14.2964	14.29	14.29	2100
8/10/2016	10:20 AM	14.3	14.3	14.29	14.291	19259
8/10/2016	10:21 AM	14.27	14.3	14.27	14.3	9773
8/10/2016	10:22 AM	14.2607	14.27	14.26	14.27	6000
8/10/2016	10:23 AM	14.231	14.26	14.23	14.26	19735
8/10/2016	10:24 AM	14.24	14.24	14.231	14.2351	3270
8/10/2016	10:25 AM	14.24	14.24	14.2313	14.239	7111
8/10/2016	10:26 AM	14.25	14.25	14.24	14.24	1100
8/10/2016	10:27 AM	14.26	14.26	14.256	14.256	950
8/10/2016	10:28 AM	14.27	14.27	14.269	14.269	2890
8/10/2016	10:29 AM	14.29	14.29	14.273	14.273	33372
8/10/2016	10:30 AM	14.309	14.309	14.29	14.29	3728
8/10/2016	10:31 AM	14.3	14.3	14.29	14.29	6966
8/10/2016	10:32 AM	14.3	14.3	14.29	14.2901	6500
8/10/2016	10:33 AM	14.31	14.313	14.295	14.3	8716
8/10/2016	10:34 AM	14.31	14.31	14.31	14.31	2300
8/10/2016	10:35 AM	14.31	14.3151	14.3002	14.31	4500
8/10/2016	10:36 AM	14.3	14.3001	14.295	14.3001	11850
8/10/2016	10:37 AM	14.31	14.31	14.3	14.3015	2300
8/10/2016	10:38 AM	14.31	14.31	14.305	14.31	2500
8/10/2016	10:39 AM	14.31	14.3167	14.31	14.3167	6100
8/10/2016	10:40 AM	14.31	14.32	14.31	14.31	1850
8/10/2016	10:41 AM	14.32	14.325	14.32	14.32	10080
8/10/2016	10:42 AM	14.31	14.3219	14.31	14.32	10646
8/10/2016	10:43 AM	14.31	14.31	14.31	14.31	8140
8/10/2016	10:44 AM	14.3199	14.3199	14.3199	14.3199	100
8/10/2016	10:45 AM	14.3	14.315	14.3	14.315	21068
8/10/2016	10:46 AM	14.31	14.31	14.3038	14.3038	1800
8/10/2016	10:47 AM	14.3199	14.3199	14.315	14.3173	7700
8/10/2016	10:48 AM	14.31	14.31	14.31	14.31	4100
8/10/2016	10:49 AM	14.3	14.305	14.3	14.305	3300
8/10/2016	10:50 AM	14.31	14.31	14.3	14.3	1799
8/10/2016	10:51 AM	14.3034	14.31	14.3034	14.31	5000
8/10/2016	10:52 AM	14.3	14.3	14.3	14.3	300
8/10/2016	10:53 AM	14.3034	14.305	14.3	14.305	7702
8/10/2016	10:54 AM	14.31	14.31	14.3	14.3001	22700
8/10/2016	10:55 AM	14.3074	14.3074	14.3	14.3	1775
8/10/2016	10:56 AM	14.315	14.315	14.305	14.31	1500
8/10/2016	10:57 AM	14.32	14.335	14.32	14.32	34640
8/10/2016	10:58 AM	14.32	14.32	14.32	14.32	556
8/10/2016	10:59 AM	14.32	14.32	14.31	14.31	5300
8/10/2016	11:00 AM	14.32	14.32	14.32	14.32	400
8/10/2016	11:01 AM	14.3	14.31	14.3	14.31	8932
8/10/2016	11:02 AM	14.3065	14.3065	14.3065	14.3065	100
8/10/2016	11:03 AM	14.2901	14.3	14.2901	14.3	4756
8/10/2016	11:06 AM	14.29	14.29	14.2839	14.29	3840
8/10/2016	11:07 AM	14.3184	14.3184	14.3	14.3	9030
8/10/2016	11:08 AM	14.31	14.31	14.3099	14.31	3500
8/10/2016	11:09 AM	14.3	14.3	14.3	14.3	900
8/10/2016	11:10 AM	14.31	14.31	14.31	14.31	600
8/10/2016	11:11 AM	14.34	14.35	14.31	14.31	33832
8/10/2016	11:12 AM	14.335	14.34	14.335	14.34	15139
8/10/2016	11:13 AM	14.3562	14.3562	14.3399	14.34	8100
8/10/2016	11:14 AM	14.34	14.3599	14.34	14.3593	14049
8/10/2016	11:15 AM	14.36	14.36	14.3499	14.3499	7706
8/10/2016	11:16 AM	14.4	14.4085	14.36	14.36	38864
8/10/2016	11:17 AM	14.4	14.4	14.39	14.4	31551
8/10/2016	11:18 AM	14.42	14.43	14.4	14.4	25470
8/10/2016	11:19 AM	14.42	14.43	14.42	14.421	26259
8/10/2016	11:20 AM	14.4373	14.45	14.41	14.42	20477
8/10/2016	11:21 AM	14.44	14.4485	14.4307	14.44	20119
8/10/2016	11:22 AM	14.43	14.4399	14.43	14.4333	11250
8/10/2016	11:23 AM	14.445	14.445	14.43	14.43	15580
8/10/2016	11:24 AM	14.44	14.44	14.4336	14.44	1600
8/10/2016	11:25 AM	14.43	14.4392	14.43	14.437	6700
8/10/2016	11:26 AM	14.43	14.435	14.43	14.43	5450
8/10/2016	11:27 AM	14.43	14.4301	14.43	14.43	3000
8/10/2016	11:28 AM	14.429	14.429	14.42	14.421	15886
8/10/2016	11:29 AM	14.43	14.43	14.42	14.425	9080
8/10/2016	11:30 AM	14.4269	14.4338	14.4269	14.4318	13625
8/10/2016	11:31 AM	14.4316	14.4316	14.426	14.426	13577
8/10/2016	11:32 AM	14.4499	14.46	14.44	14.44	22314
8/10/2016	11:33 AM	14.4599	14.46	14.4435	14.4435	17318
8/10/2016	11:34 AM	14.4601	14.47	14.46	14.46	9273
8/10/2016	11:35 AM	14.46	14.47	14.46	14.47	8440
8/10/2016	11:36 AM	14.462	14.48	14.462	14.47	14400
8/10/2016	11:37 AM	14.46	14.4601	14.453	14.4601	10725
8/10/2016	11:38 AM	14.445	14.45	14.445	14.45	1100
8/10/2016	11:39 AM	14.44	14.44	14.43	14.44	45048
8/10/2016	11:40 AM	14.434	14.434	14.434	14.434	1600
8/10/2016	11:41 AM	14.4337	14.44	14.4337	14.44	3466
8/10/2016	11:42 AM	14.437	14.4385	14.43	14.431	3510
8/10/2016	11:43 AM	14.4445	14.45	14.4361	14.44	5730
8/10/2016	11:44 AM	14.4401	14.4401	14.4401	14.4401	238
8/10/2016	11:45 AM	14.447	14.45	14.44	14.4401	17650
8/10/2016	11:46 AM	14.44	14.44	14.44	14.44	1950
8/10/2016	11:47 AM	14.46	14.46	14.45	14.45	4015
8/10/2016	11:48 AM	14.45	14.46	14.45	14.46	650
8/10/2016	11:49 AM	14.45	14.4536	14.45	14.4536	4100
8/10/2016	11:50 AM	14.4499	14.4499	14.44	14.44	2900
8/10/2016	11:51 AM	14.43	14.44	14.43	14.44	738
8/10/2016	11:52 AM	14.44	14.44	14.43	14.44	3200
8/10/2016	11:53 AM	14.4361	14.4361	14.432	14.432	400
8/10/2016	11:54 AM	14.4225	14.43	14.4225	14.43	2100
8/10/2016	11:55 AM	14.4315	14.4315	14.42	14.42	8042
8/10/2016	11:56 AM	14.43	14.431	14.43	14.43	800
8/10/2016	11:57 AM	14.43	14.43	14.4283	14.4283	500
8/10/2016	11:58 AM	14.4301	14.4335	14.43	14.4314	4850
8/10/2016	11:59 AM	14.43	14.43	14.423	14.426	4091
8/10/2016	12:00 PM	14.43	14.43	14.4264	14.4264	4673
8/10/2016	12:02 PM	14.43	14.44	14.43	14.44	2000
8/10/2016	12:05 PM	14.405	14.42	14.4	14.42	4700
8/10/2016	12:06 PM	14.395	14.4028	14.39	14.4028	9300
8/10/2016	12:07 PM	14.395	14.395	14.395	14.395	200
8/10/2016	12:08 PM	14.3992	14.3992	14.3992	14.3992	300
8/10/2016	12:09 PM	14.39	14.391	14.38	14.39	27600
8/10/2016	12:10 PM	14.3763	14.38	14.375	14.38	800
8/10/2016	12:11 PM	14.3763	14.3763	14.37	14.375	6400
8/10/2016	12:12 PM	14.3707	14.3707	14.3702	14.3702	5100
8/10/2016	12:13 PM	14.3799	14.3799	14.3799	14.3799	125
8/10/2016	12:14 PM	14.3879	14.3885	14.38	14.38	2626
8/10/2016	12:15 PM	14.3899	14.3899	14.3899	14.3899	535
8/10/2016	12:16 PM	14.3885	14.39	14.385	14.39	13673
8/10/2016	12:17 PM	14.3836	14.39	14.38	14.39	4855
8/10/2016	12:18 PM	14.389	14.3899	14.389	14.3899	1860
8/10/2016	12:19 PM	14.39	14.39	14.38	14.386	12500
8/10/2016	12:20 PM	14.38	14.39	14.38	14.39	300
8/10/2016	12:21 PM	14.37	14.38	14.37	14.38	10500
8/10/2016	12:22 PM	14.37	14.37	14.365	14.37	28446
8/10/2016	12:23 PM	14.3715	14.38	14.37	14.37	11756
8/10/2016	12:24 PM	14.38	14.38	14.38	14.38	500
8/10/2016	12:25 PM	14.39	14.3949	14.39	14.39	800
8/10/2016	12:26 PM	14.3836	14.39	14.38	14.39	3661
8/10/2016	12:27 PM	14.39	14.39	14.38	14.39	10955
8/10/2016	12:28 PM	14.386	14.3899	14.38	14.3899	11225
8/10/2016	12:29 PM	14.3808	14.3899	14.3808	14.3899	3810
8/10/2016	12:30 PM	14.3899	14.3899	14.3864	14.3864	710
8/10/2016	12:31 PM	14.39	14.39	14.384	14.384	12800
8/10/2016	12:32 PM	14.389	14.389	14.38	14.38	7800
8/10/2016	12:34 PM	14.3862	14.389	14.385	14.385	2115
8/10/2016	12:35 PM	14.39	14.39	14.3831	14.385	3008
8/10/2016	12:36 PM	14.38	14.389	14.38	14.389	7900
8/10/2016	12:37 PM	14.38	14.38	14.371	14.371	1100
8/10/2016	12:38 PM	14.3767	14.38	14.3767	14.38	3919
8/10/2016	12:39 PM	14.373	14.373	14.3715	14.3715	5000
8/10/2016	12:41 PM	14.3701	14.375	14.37	14.375	11882
8/10/2016	12:42 PM	14.38	14.38	14.37	14.37	2058
8/10/2016	12:43 PM	14.38	14.38	14.3737	14.38	4477
8/10/2016	12:44 PM	14.38	14.385	14.3763	14.3767	4227
8/10/2016	12:45 PM	14.3873	14.3873	14.38	14.38	350
8/10/2016	12:46 PM	14.37	14.38	14.37	14.38	1989
8/10/2016	12:48 PM	14.3699	14.37	14.36	14.37	1800
8/10/2016	12:49 PM	14.3567	14.36	14.3567	14.36	1400
8/10/2016	12:50 PM	14.3597	14.36	14.3567	14.3567	8217
8/10/2016	12:51 PM	14.3501	14.355	14.3501	14.355	1300
8/10/2016	12:52 PM	14.36	14.36	14.35	14.359	2950
8/10/2016	12:53 PM	14.35	14.35	14.35	14.35	8578
8/10/2016	12:54 PM	14.331	14.34	14.33	14.34	3600
8/10/2016	12:55 PM	14.34	14.34	14.3307	14.34	1800
8/10/2016	12:56 PM	14.3401	14.3401	14.34	14.34	2500
8/10/2016	12:57 PM	14.3437	14.35	14.3437	14.35	4519
8/10/2016	12:58 PM	14.3401	14.3401	14.3401	14.3401	1220
8/10/2016	12:59 PM	14.3448	14.35	14.34	14.35	13063
8/10/2016	1:00 PM	14.34	14.3433	14.34	14.34	9094
8/10/2016	1:01 PM	14.3384	14.34	14.3384	14.34	4100
8/10/2016	1:02 PM	14.336	14.338	14.336	14.338	2500
8/10/2016	1:03 PM	14.34	14.34	14.33	14.335	850
8/10/2016	1:04 PM	14.3399	14.3399	14.3399	14.3399	170
8/10/2016	1:06 PM	14.348	14.348	14.34	14.34	4600
8/10/2016	1:07 PM	14.35	14.35	14.3493	14.3493	2300
8/10/2016	1:08 PM	14.349	14.349	14.349	14.349	500
8/10/2016	1:10 PM	14.349	14.349	14.349	14.349	350
8/10/2016	1:11 PM	14.34	14.345	14.34	14.34	3300
8/10/2016	1:12 PM	14.3499	14.3499	14.34	14.34	1900
8/10/2016	1:13 PM	14.35	14.35	14.34	14.35	1200
8/10/2016	1:14 PM	14.35	14.35	14.349	14.349	3000
8/10/2016	1:15 PM	14.36	14.36	14.35	14.35	8285
8/10/2016	1:16 PM	14.3699	14.3699	14.36	14.36	3472
8/10/2016	1:17 PM	14.379	14.379	14.37	14.37	2200
8/10/2016	1:18 PM	14.37	14.3784	14.37	14.3784	6000
8/10/2016	1:19 PM	14.3758	14.38	14.3639	14.3639	8400
8/10/2016	1:20 PM	14.3791	14.38	14.378	14.378	11453
8/10/2016	1:21 PM	14.378	14.378	14.378	14.378	500
8/10/2016	1:23 PM	14.3733	14.379	14.3733	14.379	3390
8/10/2016	1:24 PM	14.37	14.38	14.37	14.38	2403
8/10/2016	1:25 PM	14.3758	14.379	14.3758	14.379	6000
8/10/2016	1:26 PM	14.376	14.376	14.37	14.37	3654
8/10/2016	1:27 PM	14.37	14.37	14.37	14.37	600
8/10/2016	1:28 PM	14.369	14.374	14.36	14.374	28067
8/10/2016	1:29 PM	14.36	14.3699	14.36	14.3699	400
8/10/2016	1:30 PM	14.37	14.37	14.3662	14.3662	1650
8/10/2016	1:32 PM	14.37	14.37	14.37	14.37	4400
8/10/2016	1:33 PM	14.38	14.38	14.38	14.38	835
8/10/2016	1:34 PM	14.382	14.382	14.38	14.38	2265
8/10/2016	1:36 PM	14.388	14.388	14.388	14.388	1000
8/10/2016	1:37 PM	14.3799	14.38	14.3799	14.38	1400
8/10/2016	1:38 PM	14.36	14.37	14.36	14.37	7489
8/10/2016	1:40 PM	14.3669	14.3669	14.361	14.361	1975
8/10/2016	1:41 PM	14.37	14.37	14.3615	14.37	2058
8/10/2016	1:42 PM	14.36	14.36	14.36	14.36	500
8/10/2016	1:43 PM	14.3501	14.3501	14.3501	14.3501	1300
8/10/2016	1:44 PM	14.349	14.3556	14.349	14.35	18794
8/10/2016	1:45 PM	14.3599	14.3599	14.341	14.341	5300
8/10/2016	1:46 PM	14.35	14.35	14.35	14.35	200
8/10/2016	1:49 PM	14.36	14.36	14.3565	14.3565	499
8/10/2016	1:50 PM	14.36	14.36	14.36	14.36	100
8/10/2016	1:51 PM	14.36	14.36	14.36	14.36	440
8/10/2016	1:52 PM	14.36	14.36	14.3594	14.3594	7250
8/10/2016	1:54 PM	14.365	14.365	14.365	14.365	100
8/10/2016	1:55 PM	14.36	14.36	14.36	14.36	1000
8/10/2016	1:56 PM	14.36	14.36	14.36	14.36	4600
8/10/2016	1:57 PM	14.36	14.36	14.36	14.36	700
8/10/2016	1:59 PM	14.3633	14.3663	14.3633	14.3636	8000
8/10/2016	2:00 PM	14.38	14.38	14.37	14.37	1400
8/10/2016	2:01 PM	14.37	14.386	14.37	14.386	19530
8/10/2016	2:02 PM	14.3761	14.377	14.37	14.37	3000
8/10/2016	2:03 PM	14.37	14.38	14.37	14.3799	19800
8/10/2016	2:04 PM	14.37	14.371	14.37	14.371	2500
8/10/2016	2:05 PM	14.3601	14.3601	14.3501	14.3501	13381
8/10/2016	2:06 PM	14.36	14.36	14.36	14.36	500
8/10/2016	2:07 PM	14.36	14.36	14.36	14.36	300
8/10/2016	2:08 PM	14.36	14.36	14.3518	14.3537	8189
8/10/2016	2:09 PM	14.37	14.37	14.3601	14.3601	7200
8/10/2016	2:10 PM	14.3867	14.39	14.37	14.37	3200
8/10/2016	2:11 PM	14.385	14.39	14.385	14.39	553
8/10/2016	2:12 PM	14.3758	14.39	14.3758	14.3856	7200
8/10/2016	2:13 PM	14.38	14.38	14.38	14.38	100
8/10/2016	2:14 PM	14.38	14.38	14.38	14.38	200
8/10/2016	2:15 PM	14.4	14.4	14.3807	14.3807	32300
8/10/2016	2:16 PM	14.4	14.4	14.4	14.4	10000
8/10/2016	2:17 PM	14.4	14.4	14.391	14.399	8200
8/10/2016	2:18 PM	14.399	14.409	14.39	14.4	5595
8/10/2016	2:19 PM	14.3999	14.3999	14.3999	14.3999	100
8/10/2016	2:20 PM	14.42	14.4263	14.3999	14.3999	16300
8/10/2016	2:21 PM	14.426	14.43	14.42	14.4293	23690
8/10/2016	2:22 PM	14.42	14.43	14.42	14.43	15810
8/10/2016	2:23 PM	14.4267	14.4267	14.421	14.4263	3700
8/10/2016	2:24 PM	14.414	14.43	14.414	14.43	7925
8/10/2016	2:25 PM	14.4193	14.4193	14.41	14.41	1550
8/10/2016	2:26 PM	14.415	14.42	14.415	14.42	6400
8/10/2016	2:27 PM	14.4242	14.425	14.42	14.42	2460
8/10/2016	2:28 PM	14.44	14.44	14.43	14.43	13296
8/10/2016	2:29 PM	14.44	14.44	14.44	14.44	6051
8/10/2016	2:30 PM	14.43	14.435	14.43	14.43	2300
8/10/2016	2:31 PM	14.429	14.429	14.429	14.429	1000
8/10/2016	2:32 PM	14.43	14.43	14.42	14.43	15910
8/10/2016	2:33 PM	14.43	14.43	14.43	14.43	1600
8/10/2016	2:34 PM	14.434	14.44	14.43	14.43	8700
8/10/2016	2:35 PM	14.44	14.44	14.435	14.4358	2688
8/10/2016	2:36 PM	14.44	14.445	14.44	14.44	11313
8/10/2016	2:37 PM	14.44	14.44	14.44	14.44	200
8/10/2016	2:38 PM	14.4301	14.4399	14.43	14.4319	38935
8/10/2016	2:39 PM	14.43	14.43	14.42	14.43	4900
8/10/2016	2:40 PM	14.429	14.429	14.42	14.42	1932
8/10/2016	2:41 PM	14.431	14.431	14.42	14.4259	4432
8/10/2016	2:42 PM	14.42	14.43	14.42	14.43	36900
8/10/2016	2:43 PM	14.42	14.42	14.4101	14.42	7517
8/10/2016	2:44 PM	14.4299	14.4299	14.421	14.421	7500
8/10/2016	2:45 PM	14.44	14.44	14.4201	14.425	1200
8/10/2016	2:46 PM	14.43	14.44	14.43	14.4367	2585
8/10/2016	2:47 PM	14.43	14.43	14.43	14.43	398
8/10/2016	2:48 PM	14.426	14.426	14.426	14.426	200
8/10/2016	2:49 PM	14.43	14.43	14.4201	14.4201	6855
8/10/2016	2:50 PM	14.41	14.42	14.4	14.42	27542
8/10/2016	2:51 PM	14.42	14.42	14.41	14.41	2129
8/10/2016	2:52 PM	14.4175	14.42	14.4167	14.42	11100
8/10/2016	2:53 PM	14.415	14.42	14.411	14.411	11100
8/10/2016	2:54 PM	14.4081	14.415	14.4081	14.415	5660
8/10/2016	2:55 PM	14.4197	14.42	14.41	14.41	10700
8/10/2016	2:56 PM	14.42	14.42	14.41	14.41	8200
8/10/2016	2:57 PM	14.41	14.41	14.41	14.41	400
8/10/2016	2:58 PM	14.4101	14.4101	14.4101	14.4101	6000
8/10/2016	2:59 PM	14.41	14.41	14.41	14.41	100
8/10/2016	3:00 PM	14.41	14.41	14.41	14.41	450
8/10/2016	3:01 PM	14.411	14.42	14.411	14.42	1950
8/10/2016	3:02 PM	14.425	14.43	14.415	14.4196	32480
8/10/2016	3:03 PM	14.42	14.429	14.42	14.42	4700
8/10/2016	3:04 PM	14.4258	14.4258	14.4201	14.425	16415
8/10/2016	3:05 PM	14.42	14.4258	14.42	14.42	4727
8/10/2016	3:06 PM	14.4101	14.4101	14.41	14.41	400
8/10/2016	3:07 PM	14.41	14.42	14.41	14.41	4100
8/10/2016	3:08 PM	14.4	14.4099	14.4	14.4099	20500
8/10/2016	3:09 PM	14.391	14.4	14.39	14.4	6473
8/10/2016	3:10 PM	14.39	14.395	14.39	14.39	11887
8/10/2016	3:11 PM	14.389	14.3899	14.38	14.38	7887
8/10/2016	3:12 PM	14.3801	14.3801	14.3801	14.3801	400
8/10/2016	3:13 PM	14.3801	14.3801	14.38	14.38	3600
8/10/2016	3:14 PM	14.38	14.38	14.38	14.38	200
8/10/2016	3:15 PM	14.375	14.38	14.375	14.38	14600
8/10/2016	3:16 PM	14.361	14.37	14.361	14.37	3435
8/10/2016	3:17 PM	14.3681	14.3699	14.36	14.3699	5916
8/10/2016	3:18 PM	14.37	14.37	14.37	14.37	2000
8/10/2016	3:19 PM	14.37	14.37	14.37	14.37	2200
8/10/2016	3:20 PM	14.37	14.37	14.37	14.37	10100
8/10/2016	3:21 PM	14.37	14.37	14.37	14.37	1400
8/10/2016	3:22 PM	14.34	14.36	14.34	14.36	12300
8/10/2016	3:23 PM	14.335	14.34	14.335	14.34	2000
8/10/2016	3:24 PM	14.34	14.34	14.34	14.34	1605
8/10/2016	3:25 PM	14.3499	14.3499	14.3499	14.3499	300
8/10/2016	3:26 PM	14.35	14.35	14.35	14.35	2800
8/10/2016	3:27 PM	14.355	14.36	14.35	14.35	14900
8/10/2016	3:28 PM	14.3559	14.3559	14.3559	14.3559	215
8/10/2016	3:29 PM	14.3556	14.3599	14.355	14.355	1650
8/10/2016	3:30 PM	14.369	14.37	14.36	14.36	15913
8/10/2016	3:31 PM	14.3599	14.3699	14.3599	14.3699	2296
8/10/2016	3:32 PM	14.36	14.36	14.355	14.355	6600
8/10/2016	3:33 PM	14.359	14.359	14.359	14.359	3000
8/10/2016	3:34 PM	14.36	14.36	14.36	14.36	1280
8/10/2016	3:35 PM	14.3599	14.3599	14.357	14.3594	30000
8/10/2016	3:36 PM	14.35	14.36	14.35	14.35	7000
8/10/2016	3:38 PM	14.38	14.38	14.3501	14.3501	23073
8/10/2016	3:39 PM	14.376	14.38	14.37	14.38	8242
8/10/2016	3:40 PM	14.3899	14.3899	14.38	14.38	8105
8/10/2016	3:41 PM	14.38	14.385	14.38	14.385	8400
8/10/2016	3:42 PM	14.38	14.38	14.371	14.371	2398
8/10/2016	3:43 PM	14.38	14.38	14.37	14.3701	3466
8/10/2016	3:44 PM	14.39	14.39	14.38	14.38	700
8/10/2016	3:45 PM	14.4	14.4	14.4	14.4	2400
8/10/2016	3:46 PM	14.4001	14.41	14.4	14.41	17392
8/10/2016	3:47 PM	14.39	14.4	14.39	14.4	3705
8/10/2016	3:48 PM	14.3958	14.4	14.39	14.4	4226
8/10/2016	3:49 PM	14.4	14.4	14.39	14.39	3600
8/10/2016	3:50 PM	14.4	14.402	14.3944	14.4	37273
8/10/2016	3:51 PM	14.409	14.41	14.4	14.41	7000
8/10/2016	3:52 PM	14.41	14.42	14.401	14.401	12601
8/10/2016	3:53 PM	14.401	14.41	14.4	14.41	8005
8/10/2016	3:54 PM	14.39	14.41	14.39	14.405	19596
8/10/2016	3:55 PM	14.39	14.395	14.39	14.39	6950
8/10/2016	3:56 PM	14.38	14.3899	14.38	14.385	51316
8/10/2016	3:57 PM	14.385	14.385	14.3714	14.38	35211
8/10/2016	3:58 PM	14.39	14.39	14.3835	14.39	4092
8/10/2016	3:59 PM	14.3899	14.39	14.38	14.39	20938
8/10/2016	4:00 PM	14.36	14.385	14.36	14.38	54479
8/11/2016	9:31 AM	14.2	14.228	14.2	14.22	18940
8/11/2016	9:32 AM	14.17	14.2099	14.16	14.206	84638
8/11/2016	9:33 AM	14.1899	14.196	14.17	14.175	24450
8/11/2016	9:34 AM	14.1738	14.185	14.1738	14.18	29511
8/11/2016	9:35 AM	14.15	14.1793	14.14	14.1793	45571
8/11/2016	9:36 AM	14.12	14.15	14.11	14.1404	93701
8/11/2016	9:37 AM	14.11	14.1175	14.1	14.115	68318
8/11/2016	9:38 AM	14.1399	14.1399	14.106	14.106	17610
8/11/2016	9:39 AM	14.13	14.1399	14.12	14.13	24868
8/11/2016	9:40 AM	14.13	14.14	14.12	14.14	7821
8/11/2016	9:41 AM	14.1	14.125	14.1	14.125	27454
8/11/2016	9:42 AM	14.109	14.1157	14.08	14.09	23940
8/11/2016	9:43 AM	14.12	14.1299	14.115	14.115	16684
8/11/2016	9:44 AM	14.14	14.1479	14.1152	14.12	11950
8/11/2016	9:45 AM	14.13	14.139	14.12	14.135	9100
8/11/2016	9:46 AM	14.12	14.12	14.105	14.12	8278
8/11/2016	9:47 AM	14.11	14.12	14.11	14.12	5700
8/11/2016	9:48 AM	14.1357	14.14	14.1101	14.111	19426
8/11/2016	9:49 AM	14.15	14.15	14.13	14.1385	13600
8/11/2016	9:50 AM	14.15	14.1501	14.14	14.145	19430
8/11/2016	9:51 AM	14.13	14.15	14.13	14.15	5276
8/11/2016	9:52 AM	14.1199	14.1311	14.115	14.131	27907
8/11/2016	9:53 AM	14.13	14.135	14.12	14.12	25700
8/11/2016	9:54 AM	14.146	14.15	14.13	14.13	5270
8/11/2016	9:55 AM	14.13	14.1401	14.13	14.1401	3000
8/11/2016	9:56 AM	14.14	14.1499	14.1338	14.134	9232
8/11/2016	9:57 AM	14.15	14.15	14.126	14.14	11140
8/11/2016	9:58 AM	14.14	14.14	14.14	14.14	3300
8/11/2016	9:59 AM	14.14	14.149	14.14	14.141	3850
8/11/2016	10:00 AM	14.19	14.19	14.15	14.15	33246
8/11/2016	10:01 AM	14.2	14.2099	14.19	14.2	23485
8/11/2016	10:02 AM	14.19	14.2	14.185	14.2	7900
8/11/2016	10:03 AM	14.1984	14.2	14.1935	14.1935	1970
8/11/2016	10:04 AM	14.2	14.21	14.2	14.2	13000
8/11/2016	10:05 AM	14.209	14.21	14.207	14.2099	10100
8/11/2016	10:06 AM	14.2	14.21	14.2	14.21	9382
8/11/2016	10:07 AM	14.191	14.191	14.191	14.191	500
8/11/2016	10:08 AM	14.22	14.22	14.2	14.2	22346
8/11/2016	10:09 AM	14.27	14.27	14.215	14.2293	21913
8/11/2016	10:10 AM	14.266	14.27	14.265	14.27	9000
8/11/2016	10:11 AM	14.26	14.265	14.2537	14.265	6425
8/11/2016	10:12 AM	14.265	14.265	14.255	14.255	6200
8/11/2016	10:13 AM	14.299	14.3	14.265	14.268	31170
8/11/2016	10:14 AM	14.302	14.31	14.3	14.3	11748
8/11/2016	10:15 AM	14.29	14.3	14.29	14.3	3800
8/11/2016	10:16 AM	14.28	14.29	14.28	14.29	4550
8/11/2016	10:17 AM	14.28	14.28	14.2738	14.28	14389
8/11/2016	10:18 AM	14.27	14.27	14.27	14.27	3500
8/11/2016	10:19 AM	14.26	14.261	14.26	14.261	6900
8/11/2016	10:20 AM	14.2525	14.2601	14.25	14.2601	11000
8/11/2016	10:21 AM	14.24	14.25	14.24	14.25	9400
8/11/2016	10:22 AM	14.269	14.27	14.25	14.25	15380
8/11/2016	10:23 AM	14.269	14.269	14.26	14.26	4312
8/11/2016	10:24 AM	14.2401	14.26	14.2401	14.26	3129
8/11/2016	10:25 AM	14.25	14.25	14.24	14.245	9300
8/11/2016	10:26 AM	14.25	14.25	14.248	14.25	4500
8/11/2016	10:27 AM	14.25	14.26	14.25	14.26	5700
8/11/2016	10:28 AM	14.241	14.25	14.241	14.25	2314
8/11/2016	10:29 AM	14.2484	14.2484	14.241	14.2475	12200
8/11/2016	10:30 AM	14.2401	14.25	14.24	14.24	1923
8/11/2016	10:31 AM	14.24	14.2493	14.24	14.2465	3000
8/11/2016	10:32 AM	14.22	14.2301	14.22	14.23	11880
8/11/2016	10:33 AM	14.23	14.23	14.2201	14.2201	5713
8/11/2016	10:34 AM	14.23	14.23	14.2201	14.2201	820
8/11/2016	10:35 AM	14.24	14.24	14.235	14.235	1330
8/11/2016	10:36 AM	14.23	14.24	14.23	14.23	2594
8/11/2016	10:37 AM	14.22	14.23	14.22	14.23	10200
8/11/2016	10:38 AM	14.19	14.21	14.1808	14.21	54345
8/11/2016	10:39 AM	14.2	14.2	14.19	14.19	14725
8/11/2016	10:40 AM	14.19	14.192	14.19	14.192	1700
8/11/2016	10:41 AM	14.1808	14.183	14.1801	14.183	3300
8/11/2016	10:42 AM	14.195	14.2	14.187	14.19	9800
8/11/2016	10:43 AM	14.2	14.2075	14.2	14.2	2700
8/11/2016	10:44 AM	14.2099	14.2099	14.2	14.2	1800
8/11/2016	10:45 AM	14.18	14.21	14.17	14.21	12504
8/11/2016	10:46 AM	14.18	14.18	14.1701	14.18	2100
8/11/2016	10:47 AM	14.17	14.1784	14.16	14.177	6700
8/11/2016	10:48 AM	14.1771	14.1771	14.17	14.17	8277
8/11/2016	10:49 AM	14.184	14.184	14.17	14.17	17233
8/11/2016	10:50 AM	14.18	14.19	14.18	14.19	8912
8/11/2016	10:51 AM	14.175	14.18	14.175	14.18	1180
8/11/2016	10:52 AM	14.19	14.19	14.18	14.18	2200
8/11/2016	10:53 AM	14.21	14.21	14.197	14.197	3559
8/11/2016	10:54 AM	14.2082	14.21	14.2082	14.21	3500
8/11/2016	10:55 AM	14.2035	14.21	14.2	14.2065	4755
8/11/2016	10:56 AM	14.21	14.21	14.201	14.201	9700
8/11/2016	10:57 AM	14.215	14.22	14.215	14.22	3330
8/11/2016	10:58 AM	14.21	14.22	14.21	14.22	18139
8/11/2016	11:00 AM	14.21	14.21	14.2	14.2001	800
8/11/2016	11:01 AM	14.2099	14.2099	14.2	14.205	5790
8/11/2016	11:02 AM	14.22	14.22	14.2	14.21	3500
8/11/2016	11:03 AM	14.2038	14.21	14.2038	14.21	5700
8/11/2016	11:04 AM	14.21	14.21	14.21	14.21	1628
8/11/2016	11:05 AM	14.2118	14.22	14.2118	14.22	4650
8/11/2016	11:06 AM	14.2101	14.2196	14.21	14.21	1928
8/11/2016	11:07 AM	14.2	14.21	14.2	14.21	5935
8/11/2016	11:08 AM	14.199	14.2	14.198	14.198	6500
8/11/2016	11:09 AM	14.195	14.195	14.195	14.195	200
8/11/2016	11:10 AM	14.19	14.192	14.19	14.192	6200
8/11/2016	11:11 AM	14.2	14.2	14.19	14.19	1300
8/11/2016	11:12 AM	14.2031	14.2073	14.2031	14.2073	2100
8/11/2016	11:13 AM	14.2	14.2	14.2	14.2	111
8/11/2016	11:14 AM	14.21	14.216	14.2015	14.21	11911
8/11/2016	11:15 AM	14.22	14.23	14.22	14.22	11700
8/11/2016	11:16 AM	14.23	14.23	14.23	14.23	600
8/11/2016	11:17 AM	14.23	14.235	14.23	14.235	802
8/11/2016	11:18 AM	14.2301	14.2301	14.2301	14.2301	6755
8/11/2016	11:19 AM	14.22	14.2387	14.22	14.2387	3443
8/11/2016	11:20 AM	14.23	14.23	14.22	14.22	1300
8/11/2016	11:21 AM	14.2201	14.23	14.22	14.23	2600
8/11/2016	11:22 AM	14.22	14.22	14.21	14.22	1050
8/11/2016	11:24 AM	14.2235	14.2235	14.22	14.22	2236
8/11/2016	11:25 AM	14.23	14.24	14.23	14.23	3500
8/11/2016	11:26 AM	14.2235	14.23	14.2235	14.23	900
8/11/2016	11:28 AM	14.219	14.229	14.21	14.22	6600
8/11/2016	11:29 AM	14.22	14.22	14.22	14.22	2621
8/11/2016	11:31 AM	14.215	14.215	14.211	14.211	800
8/11/2016	11:32 AM	14.21	14.21	14.21	14.21	600
8/11/2016	11:33 AM	14.21	14.21	14.21	14.21	2600
8/11/2016	11:34 AM	14.21	14.21	14.21	14.21	100
8/11/2016	11:35 AM	14.17	14.2	14.17	14.2	14035
8/11/2016	11:36 AM	14.16	14.17	14.15	14.17	18650
8/11/2016	11:37 AM	14.16	14.16	14.1536	14.1536	1200
8/11/2016	11:38 AM	14.1617	14.1617	14.1515	14.16	5000
8/11/2016	11:39 AM	14.16	14.16	14.16	14.16	1990
8/11/2016	11:40 AM	14.161	14.1699	14.16	14.1601	13400
8/11/2016	11:41 AM	14.1559	14.16	14.1559	14.16	800
8/11/2016	11:42 AM	14.17	14.17	14.154	14.154	9300
8/11/2016	11:43 AM	14.1663	14.1699	14.16	14.1699	2100
8/11/2016	11:44 AM	14.16	14.16	14.16	14.16	200
8/11/2016	11:45 AM	14.16	14.16	14.16	14.16	1363
8/11/2016	11:46 AM	14.16	14.1662	14.16	14.1662	620
8/11/2016	11:47 AM	14.161	14.1663	14.161	14.1663	983
8/11/2016	11:48 AM	14.17	14.17	14.165	14.1663	2752
8/11/2016	11:49 AM	14.1725	14.1768	14.17	14.17	3700
8/11/2016	11:50 AM	14.17	14.175	14.17	14.175	5200
8/11/2016	11:51 AM	14.1673	14.17	14.1673	14.17	300
8/11/2016	11:52 AM	14.15	14.16	14.15	14.16	2100
8/11/2016	11:53 AM	14.16	14.16	14.15	14.16	3300
8/11/2016	11:54 AM	14.17	14.17	14.16	14.1638	1573
8/11/2016	11:55 AM	14.18	14.18	14.175	14.175	5400
8/11/2016	11:56 AM	14.17	14.175	14.17	14.17	2500
8/11/2016	11:57 AM	14.161	14.161	14.161	14.161	2800
8/11/2016	11:58 AM	14.17	14.17	14.17	14.17	800
8/11/2016	11:59 AM	14.16	14.17	14.16	14.17	20050
8/11/2016	12:00 PM	14.16	14.166	14.16	14.166	6900
8/11/2016	12:01 PM	14.16	14.1699	14.155	14.155	9571
8/11/2016	12:02 PM	14.16	14.16	14.16	14.16	500
8/11/2016	12:04 PM	14.166	14.166	14.166	14.166	1000
8/11/2016	12:05 PM	14.1695	14.1695	14.1637	14.1637	376
8/11/2016	12:07 PM	14.165	14.17	14.165	14.17	1225
8/11/2016	12:10 PM	14.16	14.16	14.16	14.16	700
8/11/2016	12:11 PM	14.16	14.16	14.16	14.16	100
8/11/2016	12:12 PM	14.179	14.179	14.17	14.17	4654
8/11/2016	12:13 PM	14.17	14.17	14.17	14.17	700
8/11/2016	12:14 PM	14.17	14.17	14.1699	14.1699	800
8/11/2016	12:16 PM	14.17	14.17	14.165	14.165	3897
8/11/2016	12:17 PM	14.18	14.18	14.17	14.175	11140
8/11/2016	12:18 PM	14.1881	14.189	14.18	14.1887	7400
8/11/2016	12:19 PM	14.19	14.19	14.18	14.1869	7350
8/11/2016	12:20 PM	14.18	14.1862	14.18	14.1862	1300
8/11/2016	12:21 PM	14.18	14.18	14.1799	14.1799	7595
8/11/2016	12:22 PM	14.18	14.1801	14.18	14.1801	4300
8/11/2016	12:23 PM	14.1774	14.18	14.17	14.18	3000
8/11/2016	12:24 PM	14.18	14.18	14.1796	14.1796	6806
8/11/2016	12:25 PM	14.17	14.18	14.17	14.18	3659
8/11/2016	12:27 PM	14.17	14.1731	14.17	14.1731	1200
8/11/2016	12:29 PM	14.178	14.18	14.178	14.18	1900
8/11/2016	12:30 PM	14.18	14.18	14.1701	14.1701	7361
8/11/2016	12:31 PM	14.18	14.185	14.18	14.185	700
8/11/2016	12:32 PM	14.17	14.17	14.17	14.17	875
8/11/2016	12:33 PM	14.18	14.18	14.18	14.18	1200
8/11/2016	12:34 PM	14.186	14.186	14.1837	14.1837	830
8/11/2016	12:35 PM	14.1899	14.1899	14.1899	14.1899	2000
8/11/2016	12:36 PM	14.18	14.18	14.18	14.18	1000
8/11/2016	12:37 PM	14.19	14.19	14.19	14.19	300
8/11/2016	12:38 PM	14.18	14.18	14.18	14.18	100
8/11/2016	12:39 PM	14.1765	14.1765	14.176	14.176	400
8/11/2016	12:40 PM	14.1763	14.18	14.1763	14.18	400
8/11/2016	12:41 PM	14.18	14.18	14.18	14.18	4300
8/11/2016	12:42 PM	14.179	14.18	14.179	14.18	5100
8/11/2016	12:43 PM	14.18	14.18	14.18	14.18	2600
8/11/2016	12:45 PM	14.1792	14.19	14.17	14.19	7504
8/11/2016	12:46 PM	14.175	14.175	14.175	14.175	500
8/11/2016	12:47 PM	14.18	14.1873	14.18	14.18	2941
8/11/2016	12:48 PM	14.18	14.18	14.18	14.18	2000
8/11/2016	12:49 PM	14.1862	14.1862	14.1862	14.1862	800
8/11/2016	12:50 PM	14.184	14.184	14.184	14.184	104
8/11/2016	12:51 PM	14.182	14.182	14.182	14.182	600
8/11/2016	12:52 PM	14.1832	14.19	14.1832	14.1881	6100
8/11/2016	12:53 PM	14.19	14.19	14.19	14.19	3191
8/11/2016	12:54 PM	14.18	14.185	14.18	14.185	11650
8/11/2016	12:55 PM	14.1701	14.1758	14.1701	14.1758	560
8/11/2016	12:56 PM	14.1701	14.1701	14.1701	14.1701	2000
8/11/2016	12:58 PM	14.1707	14.1707	14.1707	14.1707	200
8/11/2016	1:00 PM	14.17	14.17	14.17	14.17	1100
8/11/2016	1:01 PM	14.179	14.179	14.17	14.17	1300
8/11/2016	1:02 PM	14.1769	14.1769	14.1769	14.1769	400
8/11/2016	1:03 PM	14.17	14.17	14.17	14.17	1100
8/11/2016	1:04 PM	14.16	14.165	14.16	14.165	12083
8/11/2016	1:05 PM	14.15	14.1563	14.15	14.1563	800
8/11/2016	1:06 PM	14.1538	14.1599	14.15	14.1599	10200
8/11/2016	1:07 PM	14.1537	14.1538	14.1537	14.1538	3500
8/11/2016	1:08 PM	14.151	14.151	14.15	14.1501	1700
8/11/2016	1:09 PM	14.15	14.1599	14.15	14.1599	2730
8/11/2016	1:10 PM	14.159	14.159	14.159	14.159	100
8/11/2016	1:11 PM	14.1527	14.1531	14.15	14.15	2502
8/11/2016	1:12 PM	14.155	14.155	14.15	14.15	400
8/11/2016	1:13 PM	14.15	14.1567	14.15	14.1567	900
8/11/2016	1:14 PM	14.155	14.1599	14.155	14.1599	6000
8/11/2016	1:15 PM	14.16	14.16	14.16	14.16	4000
8/11/2016	1:16 PM	14.1699	14.1699	14.1616	14.1616	2000
8/11/2016	1:17 PM	14.16	14.165	14.16	14.165	1900
8/11/2016	1:18 PM	14.165	14.165	14.1599	14.16	7600
8/11/2016	1:20 PM	14.17	14.17	14.16	14.1679	6900
8/11/2016	1:21 PM	14.1667	14.1667	14.1667	14.1667	500
8/11/2016	1:22 PM	14.16	14.16	14.16	14.16	1000
8/11/2016	1:23 PM	14.16	14.16	14.155	14.16	4141
8/11/2016	1:25 PM	14.1662	14.1662	14.16	14.162	7950
8/11/2016	1:32 PM	14.1663	14.1663	14.1663	14.1663	100
8/11/2016	1:33 PM	14.1699	14.1699	14.1637	14.1637	6450
8/11/2016	1:34 PM	14.17	14.17	14.1699	14.1699	6992
8/11/2016	1:35 PM	14.17	14.175	14.17	14.17	2000
8/11/2016	1:36 PM	14.175	14.179	14.17	14.179	4700
8/11/2016	1:37 PM	14.1799	14.1799	14.1799	14.1799	300
8/11/2016	1:38 PM	14.1799	14.1799	14.179	14.179	1500
8/11/2016	1:41 PM	14.179	14.1799	14.179	14.1799	8600
8/11/2016	1:42 PM	14.18	14.18	14.18	14.18	100
8/11/2016	1:43 PM	14.173	14.173	14.173	14.173	100
8/11/2016	1:45 PM	14.1672	14.1725	14.1672	14.1725	9826
8/11/2016	1:46 PM	14.17	14.17	14.17	14.17	100
8/11/2016	1:47 PM	14.16	14.16	14.16	14.16	300
8/11/2016	1:48 PM	14.16	14.16	14.16	14.16	200
8/11/2016	1:49 PM	14.16	14.16	14.16	14.16	2000
8/11/2016	1:50 PM	14.1537	14.1537	14.1537	14.1537	200
8/11/2016	1:51 PM	14.15	14.15	14.15	14.15	3649
8/11/2016	1:52 PM	14.14	14.1499	14.14	14.14	27565
8/11/2016	1:53 PM	14.1342	14.14	14.131	14.14	6599
8/11/2016	1:55 PM	14.1399	14.1399	14.1399	14.1399	400
8/11/2016	1:56 PM	14.145	14.145	14.138	14.138	2500
8/11/2016	1:57 PM	14.15	14.15	14.144	14.144	10974
8/11/2016	1:58 PM	14.1563	14.1563	14.15	14.15	2110
8/11/2016	1:59 PM	14.16	14.16	14.1599	14.1599	5500
8/11/2016	2:00 PM	14.16	14.16	14.159	14.159	4800
8/11/2016	2:01 PM	14.16	14.16	14.16	14.16	1025
8/11/2016	2:03 PM	14.15	14.1575	14.15	14.1575	20300
8/11/2016	2:04 PM	14.15	14.15	14.15	14.15	1700
8/11/2016	2:05 PM	14.14	14.14	14.14	14.14	4400
8/11/2016	2:06 PM	14.136	14.136	14.136	14.136	1000
8/11/2016	2:07 PM	14.13	14.13	14.12	14.13	7058
8/11/2016	2:08 PM	14.14	14.14	14.13	14.13	7500
8/11/2016	2:09 PM	14.1342	14.14	14.1342	14.139	3800
8/11/2016	2:11 PM	14.1386	14.1386	14.1386	14.1386	250
8/11/2016	2:13 PM	14.13	14.1399	14.1299	14.1399	5900
8/11/2016	2:14 PM	14.1262	14.13	14.12	14.13	2100
8/11/2016	2:15 PM	14.1318	14.1318	14.1307	14.1307	1200
8/11/2016	2:16 PM	14.13	14.13	14.13	14.13	100
8/11/2016	2:18 PM	14.137	14.14	14.1348	14.14	16700
8/11/2016	2:19 PM	14.14	14.14	14.14	14.14	111
8/11/2016	2:20 PM	14.15	14.15	14.1463	14.1463	11742
8/11/2016	2:21 PM	14.1463	14.15	14.1463	14.15	5300
8/11/2016	2:22 PM	14.155	14.155	14.1423	14.1423	20905
8/11/2016	2:23 PM	14.1593	14.1593	14.155	14.158	2200
8/11/2016	2:24 PM	14.16	14.16	14.15	14.15	1600
8/11/2016	2:25 PM	14.15	14.155	14.15	14.155	10300
8/11/2016	2:27 PM	14.14	14.14	14.14	14.14	1610
8/11/2016	2:28 PM	14.14	14.14	14.13	14.131	11110
8/11/2016	2:29 PM	14.14	14.14	14.14	14.14	2800
8/11/2016	2:31 PM	14.15	14.15	14.15	14.15	1359
8/11/2016	2:32 PM	14.17	14.17	14.1537	14.1537	5500
8/11/2016	2:33 PM	14.1699	14.1699	14.1699	14.1699	9400
8/11/2016	2:35 PM	14.16	14.16	14.16	14.16	3600
8/11/2016	2:36 PM	14.15	14.15	14.15	14.15	2800
8/11/2016	2:38 PM	14.15	14.15	14.1474	14.1474	5204
8/11/2016	2:40 PM	14.15	14.1561	14.15	14.1561	700
8/11/2016	2:41 PM	14.16	14.16	14.1566	14.1566	32885
8/11/2016	2:42 PM	14.155	14.16	14.155	14.16	200
8/11/2016	2:43 PM	14.16	14.16	14.155	14.1565	2640
8/11/2016	2:44 PM	14.15	14.155	14.1489	14.155	10200
8/11/2016	2:45 PM	14.1499	14.15	14.1401	14.15	1950
8/11/2016	2:46 PM	14.1499	14.15	14.1475	14.1479	700
8/11/2016	2:47 PM	14.15	14.15	14.15	14.15	300
8/11/2016	2:48 PM	14.17	14.17	14.16	14.16	3059
8/11/2016	2:49 PM	14.1666	14.17	14.165	14.17	1000
8/11/2016	2:50 PM	14.169	14.17	14.16	14.1663	14792
8/11/2016	2:51 PM	14.16	14.17	14.16	14.17	2500
8/11/2016	2:52 PM	14.16	14.16	14.15	14.15	1688
8/11/2016	2:53 PM	14.16	14.165	14.16	14.16	2948
8/11/2016	2:54 PM	14.16	14.16	14.16	14.16	6099
8/11/2016	2:56 PM	14.1725	14.18	14.17	14.17	3300
8/11/2016	2:57 PM	14.19	14.19	14.18	14.18	15650
8/11/2016	2:58 PM	14.2	14.21	14.2	14.2	24692
8/11/2016	2:59 PM	14.19	14.19	14.19	14.19	150
8/11/2016	3:00 PM	14.19	14.1999	14.19	14.1999	6300
8/11/2016	3:02 PM	14.18	14.18	14.18	14.18	800
8/11/2016	3:03 PM	14.18	14.18	14.18	14.18	1375
8/11/2016	3:04 PM	14.17	14.17	14.17	14.17	1087
8/11/2016	3:05 PM	14.17	14.17	14.17	14.17	3400
8/11/2016	3:06 PM	14.18	14.18	14.18	14.18	7000
8/11/2016	3:07 PM	14.17	14.18	14.17	14.18	2058
8/11/2016	3:08 PM	14.1672	14.17	14.1672	14.17	1553
8/11/2016	3:09 PM	14.16	14.16	14.16	14.16	1000
8/11/2016	3:10 PM	14.1699	14.1699	14.16	14.16	6312
8/11/2016	3:11 PM	14.16	14.1699	14.16	14.1699	225
8/11/2016	3:13 PM	14.15	14.165	14.15	14.16	9592
8/11/2016	3:14 PM	14.151	14.16	14.151	14.151	12600
8/11/2016	3:16 PM	14.17	14.17	14.1599	14.16	900
8/11/2016	3:17 PM	14.17	14.17	14.16	14.1601	2370
8/11/2016	3:18 PM	14.1763	14.1763	14.17	14.17	1216
8/11/2016	3:19 PM	14.17	14.17	14.17	14.17	500
8/11/2016	3:20 PM	14.1662	14.17	14.1662	14.17	4591
8/11/2016	3:22 PM	14.17	14.17	14.16	14.1699	9450
8/11/2016	3:23 PM	14.17	14.17	14.17	14.17	6001
8/11/2016	3:24 PM	14.17	14.17	14.17	14.17	4500
8/11/2016	3:25 PM	14.17	14.17	14.17	14.17	4305
8/11/2016	3:26 PM	14.17	14.175	14.17	14.1748	8896
8/11/2016	3:28 PM	14.1799	14.1799	14.1799	14.1799	500
8/11/2016	3:29 PM	14.176	14.176	14.176	14.176	5000
8/11/2016	3:30 PM	14.17	14.1772	14.17	14.17	7069
8/11/2016	3:31 PM	14.1737	14.175	14.17	14.17	13639
8/11/2016	3:32 PM	14.17	14.17	14.17	14.17	705
8/11/2016	3:34 PM	14.165	14.165	14.16	14.16	2300
8/11/2016	3:35 PM	14.15	14.16	14.15	14.16	5005
8/11/2016	3:36 PM	14.16	14.16	14.16	14.16	1500
8/11/2016	3:37 PM	14.1579	14.1579	14.15	14.15	300
8/11/2016	3:38 PM	14.16	14.16	14.15	14.1552	2000
8/11/2016	3:39 PM	14.1555	14.1555	14.1555	14.1555	550
8/11/2016	3:40 PM	14.145	14.15	14.14	14.15	104559
8/11/2016	3:41 PM	14.145	14.145	14.14	14.14	700
8/11/2016	3:42 PM	14.145	14.15	14.145	14.15	3330
8/11/2016	3:43 PM	14.14	14.145	14.13	14.145	19884
8/11/2016	3:44 PM	14.138	14.14	14.135	14.14	2800
8/11/2016	3:46 PM	14.13	14.135	14.12	14.135	29395
8/11/2016	3:47 PM	14.1262	14.13	14.12	14.12	19199
8/11/2016	3:48 PM	14.13	14.13	14.12	14.12	17060
8/11/2016	3:49 PM	14.12	14.125	14.12	14.1201	1509
8/11/2016	3:50 PM	14.14	14.14	14.12	14.13	14501
8/11/2016	3:51 PM	14.14	14.14	14.133	14.14	2477
8/11/2016	3:52 PM	14.14	14.14	14.13	14.14	4986
8/11/2016	3:53 PM	14.14	14.14	14.14	14.14	5131
8/11/2016	3:54 PM	14.14	14.1432	14.14	14.14	4058
8/11/2016	3:55 PM	14.15	14.15	14.14	14.1401	69531
8/11/2016	3:56 PM	14.155	14.16	14.1463	14.1463	11968
8/11/2016	3:57 PM	14.165	14.165	14.15	14.155	13368
8/11/2016	3:58 PM	14.16	14.17	14.16	14.165	81978
8/11/2016	3:59 PM	14.17	14.17	14.16	14.16	31307
8/11/2016	4:00 PM	14.19	14.19	14.16	14.17	46314
8/12/2016	9:31 AM	14.3	14.3	14.25	14.26	75653
8/12/2016	9:32 AM	14.29	14.3	14.2807	14.29	33369
8/12/2016	9:33 AM	14.26	14.29	14.26	14.28	5462
8/12/2016	9:34 AM	14.23	14.25	14.23	14.25	13015
8/12/2016	9:35 AM	14.23	14.2499	14.22	14.23	18433
8/12/2016	9:36 AM	14.23	14.24	14.21	14.23	31283
8/12/2016	9:37 AM	14.242	14.25	14.23	14.2399	24514
8/12/2016	9:38 AM	14.24	14.25	14.23	14.24	446917
8/12/2016	9:39 AM	14.24	14.255	14.2383	14.2383	13692
8/12/2016	9:40 AM	14.25	14.269	14.25	14.25	2430
8/12/2016	9:41 AM	14.24	14.25	14.24	14.25	9200
8/12/2016	9:42 AM	14.22	14.2425	14.219	14.24	25900
8/12/2016	9:43 AM	14.24	14.254	14.22	14.22	13099
8/12/2016	9:44 AM	14.23	14.2499	14.225	14.24	7300
8/12/2016	9:45 AM	14.22	14.2297	14.22	14.22	23747
8/12/2016	9:46 AM	14.24	14.241	14.22	14.22	6807
8/12/2016	9:47 AM	14.239	14.26	14.23	14.24	16600
8/12/2016	9:48 AM	14.24	14.24	14.24	14.24	6220
8/12/2016	9:49 AM	14.2479	14.25	14.2479	14.25	800
8/12/2016	9:50 AM	14.25	14.25	14.24	14.24	1400
8/12/2016	9:51 AM	14.28	14.28	14.24	14.24	13338
8/12/2016	9:52 AM	14.25	14.26	14.25	14.26	3300
8/12/2016	9:53 AM	14.2401	14.2499	14.23	14.2499	57514
8/12/2016	9:54 AM	14.26	14.26	14.25	14.25	1400
8/12/2016	9:55 AM	14.26	14.26	14.25	14.26	4000
8/12/2016	9:56 AM	14.25	14.2617	14.25	14.2617	12400
8/12/2016	9:57 AM	14.2532	14.2532	14.25	14.25	4187
8/12/2016	9:58 AM	14.24	14.25	14.24	14.25	16700
8/12/2016	9:59 AM	14.25	14.25	14.24	14.24	1077
8/12/2016	10:00 AM	14.24	14.25	14.24	14.24	18878
8/12/2016	10:01 AM	14.24	14.24	14.2389	14.24	3500
8/12/2016	10:02 AM	14.24	14.24	14.234	14.24	3518
8/12/2016	10:03 AM	14.23	14.25	14.23	14.245	20900
8/12/2016	10:04 AM	14.2466	14.2466	14.226	14.23	5572
8/12/2016	10:05 AM	14.24	14.24	14.24	14.24	200
8/12/2016	10:06 AM	14.28	14.28	14.25	14.25	23999
8/12/2016	10:07 AM	14.26	14.2899	14.26	14.2899	8132
8/12/2016	10:08 AM	14.26	14.26	14.2593	14.26	2900
8/12/2016	10:09 AM	14.2542	14.27	14.2542	14.27	2832
8/12/2016	10:10 AM	14.26	14.26	14.25	14.25	2100
8/12/2016	10:11 AM	14.25	14.2699	14.25	14.2699	1400
8/12/2016	10:12 AM	14.2631	14.2631	14.259	14.259	1950
8/12/2016	10:13 AM	14.26	14.26	14.26	14.26	11200
8/12/2016	10:14 AM	14.24	14.26	14.24	14.26	22400
8/12/2016	10:15 AM	14.2424	14.25	14.24	14.24	11350
8/12/2016	10:16 AM	14.2437	14.2493	14.2437	14.2493	350
8/12/2016	10:17 AM	14.24	14.24	14.2313	14.24	3000
8/12/2016	10:18 AM	14.2444	14.2444	14.24	14.24	1450
8/12/2016	10:19 AM	14.24	14.242	14.24	14.242	2600
8/12/2016	10:20 AM	14.24	14.24	14.24	14.24	300
8/12/2016	10:21 AM	14.27	14.27	14.25	14.25	16033
8/12/2016	10:22 AM	14.2501	14.26	14.2501	14.26	7357
8/12/2016	10:23 AM	14.23	14.25	14.23	14.25	3200
8/12/2016	10:24 AM	14.235	14.24	14.2311	14.2349	1404
8/12/2016	10:25 AM	14.23	14.2411	14.23	14.24	13110
8/12/2016	10:26 AM	14.23	14.2394	14.23	14.2301	7370
8/12/2016	10:27 AM	14.225	14.229	14.225	14.229	1155
8/12/2016	10:28 AM	14.25	14.25	14.24	14.24	2000
8/12/2016	10:29 AM	14.25	14.25	14.24	14.24	7100
8/12/2016	10:30 AM	14.245	14.245	14.24	14.24	2100
8/12/2016	10:31 AM	14.235	14.24	14.235	14.24	2500
8/12/2016	10:32 AM	14.2207	14.24	14.22	14.24	6400
8/12/2016	10:33 AM	14.23	14.23	14.23	14.23	1340
8/12/2016	10:34 AM	14.22	14.22	14.22	14.22	2100
8/12/2016	10:35 AM	14.245	14.2464	14.23	14.23	7800
8/12/2016	10:36 AM	14.24	14.24	14.24	14.24	700
8/12/2016	10:37 AM	14.231	14.24	14.231	14.24	1450
8/12/2016	10:39 AM	14.23	14.24	14.23	14.24	13686
8/12/2016	10:40 AM	14.23	14.23	14.23	14.23	540
8/12/2016	10:41 AM	14.25	14.25	14.23	14.2393	3700
8/12/2016	10:42 AM	14.2499	14.25	14.2499	14.25	500
8/12/2016	10:44 AM	14.231	14.24	14.231	14.24	5300
8/12/2016	10:45 AM	14.23	14.23	14.23	14.23	1400
8/12/2016	10:46 AM	14.23	14.23	14.2299	14.23	5517
8/12/2016	10:47 AM	14.2262	14.2262	14.22	14.22	1500
8/12/2016	10:48 AM	14.2117	14.22	14.21	14.22	3800
8/12/2016	10:50 AM	14.22	14.22	14.22	14.22	1240
8/12/2016	10:51 AM	14.2299	14.2299	14.2299	14.2299	7000
8/12/2016	10:52 AM	14.2238	14.2238	14.2238	14.2238	500
8/12/2016	10:53 AM	14.22	14.22	14.2138	14.22	3800
8/12/2016	10:54 AM	14.2201	14.2262	14.2201	14.2262	900
8/12/2016	10:55 AM	14.22	14.22	14.22	14.22	1500
8/12/2016	10:56 AM	14.2088	14.21	14.2088	14.21	3890
8/12/2016	10:57 AM	14.2101	14.215	14.21	14.21	11565
8/12/2016	10:59 AM	14.21	14.21	14.21	14.21	940
8/12/2016	11:00 AM	14.21	14.21	14.21	14.21	1500
8/12/2016	11:01 AM	14.2073	14.2073	14.201	14.201	1700
8/12/2016	11:02 AM	14.2	14.209	14.2	14.209	14930
8/12/2016	11:03 AM	14.19	14.195	14.18	14.1921	69827
8/12/2016	11:04 AM	14.2	14.2	14.19	14.19	2325
8/12/2016	11:05 AM	14.19	14.1932	14.19	14.1901	8000
8/12/2016	11:06 AM	14.195	14.2	14.19	14.1915	70188
8/12/2016	11:07 AM	14.191	14.2	14.19	14.195	6770
8/12/2016	11:08 AM	14.199	14.1993	14.19	14.19	5100
8/12/2016	11:09 AM	14.19	14.195	14.19	14.191	19453
8/12/2016	11:10 AM	14.1907	14.2	14.19	14.19	2000
8/12/2016	11:11 AM	14.21	14.21	14.2	14.2	1172
8/12/2016	11:12 AM	14.2038	14.205	14.2	14.205	14800
8/12/2016	11:13 AM	14.21	14.21	14.2	14.2	1801
8/12/2016	11:14 AM	14.21	14.21	14.21	14.21	1000
8/12/2016	11:15 AM	14.21	14.22	14.21	14.22	1950
8/12/2016	11:16 AM	14.19	14.21	14.19	14.21	13400
8/12/2016	11:17 AM	14.195	14.195	14.195	14.195	400
8/12/2016	11:18 AM	14.19	14.19	14.19	14.19	2352
8/12/2016	11:19 AM	14.2	14.2	14.2	14.2	3167
8/12/2016	11:20 AM	14.2	14.2	14.2	14.2	700
8/12/2016	11:21 AM	14.2	14.2	14.2	14.2	700
8/12/2016	11:23 AM	14.1999	14.1999	14.1999	14.1999	990
8/12/2016	11:24 AM	14.1801	14.19	14.18	14.19	12100
8/12/2016	11:25 AM	14.19	14.19	14.18	14.18	800
8/12/2016	11:26 AM	14.19	14.1965	14.19	14.19	3793
8/12/2016	11:27 AM	14.1935	14.1935	14.19	14.19	2945
8/12/2016	11:28 AM	14.1901	14.1901	14.1901	14.1901	650
8/12/2016	11:29 AM	14.189	14.189	14.189	14.189	3500
8/12/2016	11:30 AM	14.18	14.18	14.18	14.18	200
8/12/2016	11:31 AM	14.18	14.18	14.17	14.18	8600
8/12/2016	11:32 AM	14.1865	14.1865	14.1865	14.1865	5000
8/12/2016	11:33 AM	14.19	14.19	14.19	14.19	200
8/12/2016	11:35 AM	14.2	14.2	14.19	14.19	6623
8/12/2016	11:36 AM	14.2	14.2	14.2	14.2	2791
8/12/2016	11:37 AM	14.195	14.2	14.192	14.192	10511
8/12/2016	11:38 AM	14.1999	14.2	14.1999	14.2	500
8/12/2016	11:39 AM	14.1999	14.2	14.1999	14.2	200
8/12/2016	11:40 AM	14.21	14.21	14.2	14.2	2600
8/12/2016	11:41 AM	14.2199	14.22	14.2095	14.21	6449
8/12/2016	11:43 AM	14.22	14.22	14.2162	14.2162	3030
8/12/2016	11:44 AM	14.2399	14.2399	14.2301	14.239	3700
8/12/2016	11:46 AM	14.23	14.238	14.23	14.238	3800
8/12/2016	11:47 AM	14.238	14.238	14.23	14.2301	24457
8/12/2016	11:48 AM	14.235	14.235	14.23	14.23	1633
8/12/2016	11:49 AM	14.23	14.23	14.23	14.23	12665
8/12/2016	11:50 AM	14.22	14.225	14.22	14.225	1200
8/12/2016	11:52 AM	14.226	14.226	14.226	14.226	5000
8/12/2016	11:53 AM	14.22	14.22	14.22	14.22	100
8/12/2016	11:55 AM	14.235	14.235	14.2264	14.2264	11320
8/12/2016	11:56 AM	14.23	14.239	14.23	14.2364	4134
8/12/2016	11:58 AM	14.2238	14.2238	14.2238	14.2238	500
8/12/2016	11:59 AM	14.2299	14.2299	14.225	14.225	6100
8/12/2016	12:00 PM	14.2251	14.2251	14.2251	14.2251	200
8/12/2016	12:01 PM	14.22	14.22	14.219	14.22	3289
8/12/2016	12:02 PM	14.22	14.22	14.22	14.22	2161
8/12/2016	12:03 PM	14.21	14.215	14.21	14.21	17122
8/12/2016	12:07 PM	14.24	14.24	14.23	14.23	15665
8/12/2016	12:08 PM	14.24	14.25	14.24	14.25	12577
8/12/2016	12:09 PM	14.2301	14.24	14.2301	14.24	6000
8/12/2016	12:10 PM	14.2301	14.2301	14.2301	14.2301	1100
8/12/2016	12:11 PM	14.24	14.245	14.24	14.24	12300
8/12/2016	12:12 PM	14.24	14.246	14.24	14.246	1572
8/12/2016	12:13 PM	14.23	14.23	14.23	14.23	1200
8/12/2016	12:14 PM	14.2301	14.2301	14.23	14.23	400
8/12/2016	12:15 PM	14.232	14.24	14.23	14.24	1050
8/12/2016	12:16 PM	14.244	14.244	14.233	14.233	7018
8/12/2016	12:17 PM	14.24	14.24	14.24	14.24	1100
8/12/2016	12:18 PM	14.25	14.25	14.24	14.24	2500
8/12/2016	12:19 PM	14.24	14.2599	14.24	14.25	20900
8/12/2016	12:20 PM	14.24	14.24	14.239	14.24	3541
8/12/2016	12:22 PM	14.2399	14.2499	14.2399	14.2499	5800
8/12/2016	12:24 PM	14.23	14.2399	14.23	14.2399	2200
8/12/2016	12:25 PM	14.23	14.23	14.23	14.23	200
8/12/2016	12:27 PM	14.22	14.23	14.22	14.2262	6900
8/12/2016	12:28 PM	14.213	14.22	14.211	14.213	5850
8/12/2016	12:29 PM	14.225	14.225	14.22	14.22	6834
8/12/2016	12:30 PM	14.23	14.23	14.23	14.23	12274
8/12/2016	12:33 PM	14.23	14.23	14.23	14.23	100
8/12/2016	12:34 PM	14.2264	14.2264	14.2264	14.2264	520
8/12/2016	12:35 PM	14.22	14.23	14.22	14.23	1900
8/12/2016	12:37 PM	14.22	14.22	14.22	14.22	3100
8/12/2016	12:38 PM	14.2187	14.2187	14.2187	14.2187	141
8/12/2016	12:39 PM	14.211	14.22	14.211	14.22	800
8/12/2016	12:40 PM	14.2199	14.22	14.2138	14.2138	830
8/12/2016	12:41 PM	14.21	14.2175	14.21	14.2175	2692
8/12/2016	12:42 PM	14.21	14.21	14.2035	14.21	6991
8/12/2016	12:43 PM	14.21	14.22	14.21	14.21	8859
8/12/2016	12:45 PM	14.2161	14.2161	14.2161	14.2161	500
8/12/2016	12:46 PM	14.22	14.22	14.22	14.22	200
8/12/2016	12:48 PM	14.21	14.22	14.21	14.2182	1300
8/12/2016	12:49 PM	14.21	14.21	14.21	14.21	500
8/12/2016	12:50 PM	14.22	14.225	14.2167	14.219	64974
8/12/2016	12:51 PM	14.22	14.22	14.22	14.22	1200
8/12/2016	12:52 PM	14.219	14.219	14.219	14.219	5000
8/12/2016	12:53 PM	14.22	14.22	14.219	14.219	10100
8/12/2016	12:54 PM	14.225	14.225	14.215	14.215	4075
8/12/2016	12:55 PM	14.22	14.22	14.22	14.22	2500
8/12/2016	12:56 PM	14.225	14.225	14.22	14.22	4531
8/12/2016	12:58 PM	14.22	14.22	14.22	14.22	2633
8/12/2016	12:59 PM	14.22	14.229	14.22	14.229	5590
8/12/2016	1:00 PM	14.221	14.221	14.221	14.221	100
8/12/2016	1:01 PM	14.23	14.239	14.23	14.23	3100
8/12/2016	1:02 PM	14.23	14.23	14.23	14.23	700
8/12/2016	1:03 PM	14.2399	14.24	14.235	14.235	10912
8/12/2016	1:04 PM	14.24	14.245	14.2399	14.2399	8800
8/12/2016	1:05 PM	14.25	14.25	14.24	14.25	16510
8/12/2016	1:06 PM	14.285	14.285	14.25	14.25	41793
8/12/2016	1:07 PM	14.2802	14.29	14.2802	14.29	12000
8/12/2016	1:08 PM	14.28	14.28	14.28	14.28	11365
8/12/2016	1:09 PM	14.2707	14.28	14.2707	14.28	2212
8/12/2016	1:10 PM	14.279	14.279	14.279	14.279	10000
8/12/2016	1:11 PM	14.27	14.28	14.27	14.27	1700
8/12/2016	1:12 PM	14.266	14.28	14.2658	14.27	17150
8/12/2016	1:13 PM	14.26	14.27	14.26	14.26	28861
8/12/2016	1:14 PM	14.259	14.259	14.2501	14.2501	4500
8/12/2016	1:15 PM	14.25	14.25	14.25	14.25	3035
8/12/2016	1:16 PM	14.25	14.25	14.2449	14.245	5207
8/12/2016	1:17 PM	14.25	14.25	14.25	14.25	3519
8/12/2016	1:18 PM	14.25	14.25	14.25	14.25	6700
8/12/2016	1:19 PM	14.2578	14.2578	14.25	14.2564	5400
8/12/2016	1:20 PM	14.2464	14.2464	14.2464	14.2464	400
8/12/2016	1:21 PM	14.24	14.249	14.24	14.24	10825
8/12/2016	1:22 PM	14.24	14.24	14.24	14.24	1000
8/12/2016	1:23 PM	14.24	14.2433	14.24	14.24	6454
8/12/2016	1:24 PM	14.24	14.24	14.24	14.24	2643
8/12/2016	1:25 PM	14.25	14.25	14.24	14.24	1500
8/12/2016	1:26 PM	14.24	14.24	14.24	14.24	200
8/12/2016	1:27 PM	14.24	14.24	14.24	14.24	696
8/12/2016	1:29 PM	14.24	14.2436	14.24	14.2436	430
8/12/2016	1:32 PM	14.2348	14.2348	14.2348	14.2348	110
8/12/2016	1:33 PM	14.2331	14.2331	14.2331	14.2331	194
8/12/2016	1:36 PM	14.2308	14.2308	14.23	14.23	2600
8/12/2016	1:37 PM	14.24	14.24	14.234	14.24	6125
8/12/2016	1:39 PM	14.24	14.25	14.24	14.24	52350
8/12/2016	1:40 PM	14.245	14.245	14.24	14.24	300
8/12/2016	1:41 PM	14.24	14.245	14.24	14.245	9900
8/12/2016	1:42 PM	14.23	14.23	14.23	14.23	200
8/12/2016	1:46 PM	14.2339	14.2339	14.2339	14.2339	200
8/12/2016	1:47 PM	14.23	14.23	14.23	14.23	1700
8/12/2016	1:49 PM	14.2341	14.2341	14.2341	14.2341	300
8/12/2016	1:50 PM	14.2499	14.25	14.24	14.24	2688
8/12/2016	1:51 PM	14.25	14.25	14.25	14.25	2400
8/12/2016	1:53 PM	14.246	14.25	14.246	14.25	5500
8/12/2016	1:54 PM	14.24	14.24	14.23	14.24	3100
8/12/2016	1:55 PM	14.241	14.241	14.24	14.24	2367
8/12/2016	1:56 PM	14.246	14.246	14.246	14.246	300
8/12/2016	1:57 PM	14.24	14.2499	14.24	14.2499	500
8/12/2016	2:01 PM	14.26	14.26	14.25	14.25	10700
8/12/2016	2:02 PM	14.2599	14.2599	14.2599	14.2599	4000
8/12/2016	2:03 PM	14.2501	14.255	14.2501	14.255	2200
8/12/2016	2:04 PM	14.26	14.26	14.25	14.25	6256
8/12/2016	2:05 PM	14.26	14.26	14.26	14.26	2056
8/12/2016	2:07 PM	14.25	14.255	14.25	14.25	10000
8/12/2016	2:08 PM	14.23	14.25	14.23	14.25	6209
8/12/2016	2:09 PM	14.2358	14.2358	14.23	14.232	2770
8/12/2016	2:10 PM	14.24	14.24	14.24	14.24	10000
8/12/2016	2:11 PM	14.2273	14.23	14.22	14.23	10438
8/12/2016	2:12 PM	14.2296	14.23	14.225	14.23	1850
8/12/2016	2:13 PM	14.23	14.23	14.23	14.23	2440
8/12/2016	2:14 PM	14.2299	14.23	14.2299	14.23	2900
8/12/2016	2:15 PM	14.22	14.2233	14.22	14.2233	3200
8/12/2016	2:18 PM	14.23	14.23	14.23	14.23	9600
8/12/2016	2:20 PM	14.22	14.22	14.22	14.22	100
8/12/2016	2:23 PM	14.2292	14.23	14.227	14.23	1100
8/12/2016	2:24 PM	14.2207	14.2207	14.2207	14.2207	100
8/12/2016	2:26 PM	14.22	14.22	14.22	14.22	1500
8/12/2016	2:27 PM	14.23	14.23	14.23	14.23	400
8/12/2016	2:28 PM	14.23	14.23	14.23	14.23	100
8/12/2016	2:29 PM	14.23	14.23	14.22	14.22	1472
8/12/2016	2:30 PM	14.2208	14.229	14.22	14.229	7900
8/12/2016	2:31 PM	14.22	14.225	14.22	14.225	994
8/12/2016	2:32 PM	14.22	14.22	14.215	14.22	3222
8/12/2016	2:33 PM	14.22	14.22	14.22	14.22	1200
8/12/2016	2:34 PM	14.2136	14.22	14.2136	14.22	3900
8/12/2016	2:36 PM	14.211	14.211	14.211	14.211	500
8/12/2016	2:37 PM	14.22	14.22	14.21	14.2138	5000
8/12/2016	2:38 PM	14.215	14.215	14.2	14.21	28775
8/12/2016	2:39 PM	14.21	14.22	14.21	14.22	850
8/12/2016	2:40 PM	14.2101	14.2101	14.21	14.21	799
8/12/2016	2:43 PM	14.21	14.2114	14.21	14.2114	350
8/12/2016	2:44 PM	14.192	14.21	14.192	14.21	7582
8/12/2016	2:45 PM	14.191	14.191	14.191	14.191	100
8/12/2016	2:46 PM	14.2	14.2	14.2	14.2	300
8/12/2016	2:47 PM	14.19	14.19	14.19	14.19	200
8/12/2016	2:48 PM	14.195	14.195	14.19	14.19	17600
8/12/2016	2:49 PM	14.195	14.195	14.19	14.19	400
8/12/2016	2:50 PM	14.19	14.19	14.19	14.19	2000
8/12/2016	2:51 PM	14.19	14.19	14.19	14.19	163
8/12/2016	2:52 PM	14.1901	14.1901	14.1901	14.1901	300
8/12/2016	2:55 PM	14.2	14.2	14.2	14.2	932
8/12/2016	2:56 PM	14.2	14.205	14.2	14.2	1491
8/12/2016	2:57 PM	14.2	14.2	14.1938	14.1938	1430
8/12/2016	2:58 PM	14.2036	14.2036	14.2036	14.2036	2475
8/12/2016	3:00 PM	14.2	14.205	14.2	14.205	25690
8/12/2016	3:01 PM	14.1982	14.2	14.1982	14.2	1754
8/12/2016	3:02 PM	14.195	14.195	14.195	14.195	300
8/12/2016	3:03 PM	14.19	14.195	14.19	14.19	800
8/12/2016	3:04 PM	14.19	14.19	14.19	14.19	1900
8/12/2016	3:06 PM	14.19	14.19	14.19	14.19	1000
8/12/2016	3:07 PM	14.19	14.19	14.19	14.19	1198
8/12/2016	3:08 PM	14.19	14.2	14.19	14.2	450
8/12/2016	3:10 PM	14.195	14.195	14.19	14.19	17850
8/12/2016	3:11 PM	14.19	14.195	14.19	14.195	2900
8/12/2016	3:12 PM	14.19	14.19	14.18	14.19	2104
8/12/2016	3:13 PM	14.19	14.1964	14.19	14.1901	1200
8/12/2016	3:15 PM	14.19	14.19	14.19	14.19	800
8/12/2016	3:16 PM	14.19	14.19	14.19	14.19	100
8/12/2016	3:17 PM	14.2	14.2	14.2	14.2	2333
8/12/2016	3:18 PM	14.1938	14.1938	14.1938	14.1938	100
8/12/2016	3:19 PM	14.196	14.196	14.196	14.196	1000
8/12/2016	3:20 PM	14.2	14.2	14.19	14.197	10800
8/12/2016	3:21 PM	14.1901	14.1901	14.19	14.19	425
8/12/2016	3:23 PM	14.2	14.2	14.195	14.195	1000
8/12/2016	3:24 PM	14.195	14.195	14.195	14.195	300
8/12/2016	3:25 PM	14.1965	14.1999	14.1965	14.1999	600
8/12/2016	3:26 PM	14.1964	14.2	14.191	14.2	7700
8/12/2016	3:27 PM	14.197	14.1973	14.1901	14.1973	3100
8/12/2016	3:28 PM	14.19	14.195	14.19	14.19	10669
8/12/2016	3:29 PM	14.19	14.19	14.1801	14.19	5635
8/12/2016	3:30 PM	14.19	14.195	14.19	14.1936	4064
8/12/2016	3:31 PM	14.19	14.19	14.1837	14.185	1250
8/12/2016	3:32 PM	14.2	14.2	14.1826	14.1826	4734
8/12/2016	3:33 PM	14.19	14.19	14.19	14.19	2800
8/12/2016	3:34 PM	14.1899	14.1899	14.18	14.18	200
8/12/2016	3:35 PM	14.17	14.1892	14.17	14.1892	75820
8/12/2016	3:36 PM	14.18	14.18	14.1701	14.1799	6150
8/12/2016	3:37 PM	14.161	14.175	14.161	14.175	22550
8/12/2016	3:38 PM	14.17	14.17	14.169	14.17	3249
8/12/2016	3:39 PM	14.1699	14.17	14.1626	14.1626	5000
8/12/2016	3:40 PM	14.1694	14.1694	14.1694	14.1694	3000
8/12/2016	3:41 PM	14.16	14.165	14.155	14.165	17383
8/12/2016	3:42 PM	14.1602	14.17	14.15	14.16	11841
8/12/2016	3:43 PM	14.16	14.1686	14.16	14.1601	2665
8/12/2016	3:44 PM	14.16	14.16	14.16	14.16	4475
8/12/2016	3:45 PM	14.15	14.16	14.15	14.16	7699
8/12/2016	3:46 PM	14.16	14.16	14.155	14.155	1925
8/12/2016	3:47 PM	14.17	14.17	14.17	14.17	500
8/12/2016	3:48 PM	14.175	14.175	14.17	14.17	9823
8/12/2016	3:49 PM	14.1708	14.1708	14.17	14.17	1100
8/12/2016	3:50 PM	14.18	14.18	14.17	14.17	7038
8/12/2016	3:51 PM	14.175	14.179	14.17	14.179	10600
8/12/2016	3:52 PM	14.17	14.1701	14.17	14.17	14717
8/12/2016	3:53 PM	14.1692	14.1692	14.165	14.165	2305
8/12/2016	3:54 PM	14.161	14.17	14.16	14.165	6540
8/12/2016	3:55 PM	14.17	14.17	14.163	14.165	2000
8/12/2016	3:56 PM	14.16	14.17	14.16	14.17	6221
8/12/2016	3:57 PM	14.175	14.175	14.16	14.16	24476
8/12/2016	3:58 PM	14.17	14.18	14.17	14.17	51866
8/12/2016	3:59 PM	14.16	14.1699	14.16	14.1699	25511
8/12/2016	4:00 PM	14.15	14.16	14.15	14.16	52706
8/15/2016	9:31 AM	14.08	14.11	14.08	14.109	7719
8/15/2016	9:32 AM	14.09	14.09	14.07	14.08	23422
8/15/2016	9:33 AM	14.1	14.11	14.08	14.09	22499
8/15/2016	9:34 AM	14.078	14.1	14.078	14.09	3963
8/15/2016	9:35 AM	14.07	14.0799	14.07	14.07	21934
8/15/2016	9:36 AM	14.0342	14.06	14.0201	14.06	87224
8/15/2016	9:37 AM	14.02	14.04	14.01	14.039	20434
8/15/2016	9:38 AM	14.02	14.025	14.001	14.02	66776
8/15/2016	9:39 AM	14.025	14.03	14.02	14.0207	68155
8/15/2016	9:40 AM	14.02	14.029	14.014	14.02	9470
8/15/2016	9:41 AM	14.04	14.04	14.02	14.02	8100
8/15/2016	9:42 AM	14.03	14.04	14.03	14.04	19198
8/15/2016	9:43 AM	14.03	14.0493	14.03	14.04	19958
8/15/2016	9:44 AM	14.01	14.0393	14.01	14.0393	8850
8/15/2016	9:45 AM	14.0108	14.019	14.005	14.01	8170
8/15/2016	9:46 AM	14.0073	14.01	13.995	14.01	175875
8/15/2016	9:47 AM	13.99	14.0042	13.99	14.0042	9600
8/15/2016	9:48 AM	13.9933	13.9962	13.99	13.9901	2928
8/15/2016	9:49 AM	13.99	14	13.98	14	37471
8/15/2016	9:50 AM	13.98	13.989	13.98	13.98	33475
8/15/2016	9:51 AM	13.975	13.975	13.96	13.97	20276
8/15/2016	9:52 AM	13.973	13.98	13.97	13.97	6000
8/15/2016	9:53 AM	13.9662	13.9799	13.96	13.9782	7870
8/15/2016	9:54 AM	13.9785	13.99	13.965	13.965	51765
8/15/2016	9:55 AM	13.98	13.985	13.98	13.98	3980
8/15/2016	9:56 AM	13.97	13.9799	13.96	13.9799	7808
8/15/2016	9:57 AM	13.976	13.98	13.97	13.98	10100
8/15/2016	9:58 AM	13.9999	14	13.98	13.98	41467
8/15/2016	9:59 AM	14	14	13.999	13.999	19587
8/15/2016	10:00 AM	14.003	14.0068	14	14.0017	10700
8/15/2016	10:01 AM	13.99	14	13.99	14	4285
8/15/2016	10:02 AM	13.9907	14	13.99	13.9927	5900
8/15/2016	10:03 AM	13.9837	13.9937	13.98	13.99	59604
8/15/2016	10:04 AM	13.9938	13.995	13.9866	13.9866	4000
8/15/2016	10:05 AM	13.9993	13.9993	13.99	13.99	6727
8/15/2016	10:06 AM	13.99	13.99	13.98	13.99	8273
8/15/2016	10:07 AM	13.9955	14	13.9955	14	5500
8/15/2016	10:08 AM	13.9925	14	13.99	13.995	26859
8/15/2016	10:09 AM	14.0067	14.0067	13.99	13.99	6000
8/15/2016	10:10 AM	14	14.01	14	14.01	7777
8/15/2016	10:11 AM	13.99	14	13.99	14	2700
8/15/2016	10:12 AM	13.99	13.9988	13.987	13.99	24885
8/15/2016	10:13 AM	13.99	13.995	13.99	13.9907	1100
8/15/2016	10:14 AM	13.9741	13.98	13.97	13.98	5550
8/15/2016	10:15 AM	13.976	13.98	13.97	13.98	9950
8/15/2016	10:16 AM	13.9667	13.98	13.96	13.97	12935
8/15/2016	10:17 AM	13.978	13.978	13.965	13.9665	7600
8/15/2016	10:18 AM	13.985	13.985	13.98	13.98	1500
8/15/2016	10:19 AM	13.97	13.9785	13.96	13.9785	9700
8/15/2016	10:20 AM	13.9627	13.9627	13.9627	13.9627	2000
8/15/2016	10:21 AM	13.9685	13.97	13.9685	13.97	1400
8/15/2016	10:22 AM	13.9698	13.9698	13.96	13.96	6222
8/15/2016	10:23 AM	13.9693	13.9693	13.96	13.96	200
8/15/2016	10:24 AM	13.95	13.9648	13.95	13.96	26719
8/15/2016	10:25 AM	13.94	13.95	13.94	13.95	21182
8/15/2016	10:26 AM	13.95	13.95	13.94	13.9467	7800
8/15/2016	10:27 AM	13.9305	13.94	13.93	13.94	27417
8/15/2016	10:28 AM	13.945	13.9468	13.94	13.94	8992
8/15/2016	10:29 AM	13.944	13.95	13.9401	13.9465	4335
8/15/2016	10:30 AM	13.9465	13.95	13.94	13.9467	17300
8/15/2016	10:31 AM	13.926	13.9425	13.926	13.9425	18388
8/15/2016	10:32 AM	13.9298	13.9298	13.9233	13.9233	9800
8/15/2016	10:33 AM	13.92	13.929	13.92	13.925	3250
8/15/2016	10:34 AM	13.911	13.9299	13.911	13.9299	24831
8/15/2016	10:35 AM	13.922	13.922	13.9107	13.9199	2019
8/15/2016	10:36 AM	13.927	13.93	13.92	13.92	11650
8/15/2016	10:37 AM	13.93	13.93	13.92	13.93	19131
8/15/2016	10:38 AM	13.93	13.9384	13.93	13.9384	4325
8/15/2016	10:40 AM	13.94	13.94	13.92	13.92	15300
8/15/2016	10:41 AM	13.92	13.934	13.92	13.93	19560
8/15/2016	10:42 AM	13.93	13.93	13.92	13.9201	570
8/15/2016	10:43 AM	13.92	13.9275	13.91	13.9201	10477
8/15/2016	10:44 AM	13.9216	13.9216	13.915	13.9187	800
8/15/2016	10:45 AM	13.9335	13.9335	13.92	13.9216	3329
8/15/2016	10:46 AM	13.93	13.9383	13.93	13.9383	10258
8/15/2016	10:47 AM	13.9265	13.93	13.9265	13.93	1050
8/15/2016	10:48 AM	13.9399	13.9399	13.921	13.93	2600
8/15/2016	10:49 AM	13.9366	13.9366	13.9366	13.9366	3000
8/15/2016	10:50 AM	13.94	13.94	13.9399	13.9399	392
8/15/2016	10:51 AM	13.939	13.939	13.93	13.9301	2400
8/15/2016	10:52 AM	13.94	13.94	13.9307	13.94	1620
8/15/2016	10:53 AM	13.931	13.94	13.931	13.94	3704
8/15/2016	10:54 AM	13.9385	13.94	13.935	13.94	24040
8/15/2016	10:55 AM	13.935	13.94	13.93	13.935	10383
8/15/2016	10:56 AM	13.93	13.9399	13.9265	13.93	15200
8/15/2016	10:57 AM	13.935	13.94	13.935	13.9384	13300
8/15/2016	10:58 AM	13.93	13.9352	13.93	13.931	3550
8/15/2016	10:59 AM	13.935	13.935	13.93	13.934	1996
8/15/2016	11:00 AM	13.93	13.934	13.93	13.934	1850
8/15/2016	11:01 AM	13.9262	13.939	13.9262	13.9373	6660
8/15/2016	11:02 AM	13.9201	13.9201	13.9201	13.9201	100
8/15/2016	11:03 AM	13.925	13.925	13.925	13.925	100
8/15/2016	11:04 AM	13.9235	13.9273	13.92	13.92	14800
8/15/2016	11:05 AM	13.93	13.93	13.915	13.92	5050
8/15/2016	11:06 AM	13.93	13.93	13.92	13.929	4949
8/15/2016	11:07 AM	13.93	13.93	13.92	13.93	21063
8/15/2016	11:08 AM	13.93	13.935	13.93	13.93	4929
8/15/2016	11:09 AM	13.9199	13.9273	13.9118	13.92	8070
8/15/2016	11:10 AM	13.91	13.92	13.91	13.92	1100
8/15/2016	11:11 AM	13.9182	13.92	13.91	13.9165	2700
8/15/2016	11:12 AM	13.91	13.9158	13.91	13.9158	750
8/15/2016	11:13 AM	13.91	13.91	13.91	13.91	1300
8/15/2016	11:14 AM	13.9127	13.9127	13.9127	13.9127	100
8/15/2016	11:15 AM	13.9152	13.92	13.9101	13.9101	16611
8/15/2016	11:16 AM	13.9062	13.919	13.9	13.919	24501
8/15/2016	11:17 AM	13.9063	13.9099	13.9	13.9	4500
8/15/2016	11:18 AM	13.895	13.91	13.895	13.905	74074
8/15/2016	11:19 AM	13.895	13.9	13.894	13.9	7016
8/15/2016	11:20 AM	13.8999	13.8999	13.8907	13.895	9400
8/15/2016	11:21 AM	13.89	13.9	13.89	13.9	111707
8/15/2016	11:22 AM	13.8965	13.8999	13.8965	13.8999	400
8/15/2016	11:23 AM	13.8963	13.8999	13.895	13.898	1450
8/15/2016	11:24 AM	13.8919	13.8999	13.8901	13.8958	6650
8/15/2016	11:25 AM	13.899	13.901	13.89	13.89	25400
8/15/2016	11:26 AM	13.899	13.9	13.89	13.9	18930
8/15/2016	11:27 AM	13.89	13.895	13.89	13.8901	1900
8/15/2016	11:28 AM	13.895	13.8952	13.89	13.89	2571
8/15/2016	11:29 AM	13.89	13.9	13.89	13.8938	3400
8/15/2016	11:30 AM	13.8962	13.9	13.8962	13.8999	8093
8/15/2016	11:31 AM	13.893	13.893	13.89	13.891	5830
8/15/2016	11:32 AM	13.894	13.8999	13.8937	13.8999	1906
8/15/2016	11:33 AM	13.8933	13.8999	13.8933	13.895	3550
8/15/2016	11:34 AM	13.8901	13.898	13.89	13.895	4760
8/15/2016	11:35 AM	13.89	13.8911	13.89	13.8911	9570
8/15/2016	11:36 AM	13.89	13.8901	13.89	13.89	4500
8/15/2016	11:37 AM	13.89	13.89	13.89	13.89	300
8/15/2016	11:38 AM	13.895	13.9	13.895	13.8999	1300
8/15/2016	11:40 AM	13.8954	13.9	13.895	13.8996	4648
8/15/2016	11:41 AM	13.895	13.9	13.89	13.89	1450
8/15/2016	11:42 AM	13.89	13.896	13.89	13.896	700
8/15/2016	11:43 AM	13.895	13.895	13.895	13.895	400
8/15/2016	11:44 AM	13.9	13.9033	13.9	13.9	10323
8/15/2016	11:45 AM	13.895	13.9	13.89	13.9	7600
8/15/2016	11:46 AM	13.904	13.91	13.8925	13.8999	10999
8/15/2016	11:47 AM	13.9065	13.9099	13.9065	13.908	3680
8/15/2016	11:48 AM	13.9065	13.91	13.905	13.9085	4400
8/15/2016	11:49 AM	13.9154	13.9199	13.91	13.91	9577
8/15/2016	11:50 AM	13.915	13.92	13.911	13.9148	3700
8/15/2016	11:51 AM	13.915	13.915	13.91	13.91	7400
8/15/2016	11:52 AM	13.92	13.92	13.9099	13.91	9670
8/15/2016	11:53 AM	13.9199	13.9199	13.9199	13.9199	200
8/15/2016	11:54 AM	13.92	13.92	13.92	13.92	1800
8/15/2016	11:55 AM	13.9199	13.92	13.9101	13.9101	8349
8/15/2016	11:56 AM	13.92	13.92	13.9158	13.9158	591
8/15/2016	11:57 AM	13.925	13.925	13.9199	13.9199	7804
8/15/2016	11:58 AM	13.9227	13.9227	13.92	13.92	1200
8/15/2016	11:59 AM	13.9237	13.9262	13.92	13.92	1200
8/15/2016	12:00 PM	13.92	13.929	13.92	13.929	14770
8/15/2016	12:01 PM	13.9148	13.92	13.91	13.919	11120
8/15/2016	12:02 PM	13.915	13.916	13.9138	13.915	2985
8/15/2016	12:03 PM	13.93	13.93	13.92	13.92	4224
8/15/2016	12:04 PM	13.92	13.928	13.92	13.928	600
8/15/2016	12:05 PM	13.92	13.92	13.9148	13.92	9743
8/15/2016	12:06 PM	13.924	13.93	13.92	13.92	6460
8/15/2016	12:07 PM	13.9158	13.93	13.9158	13.92	5700
8/15/2016	12:09 PM	13.92	13.92	13.9117	13.915	2700
8/15/2016	12:10 PM	13.91	13.92	13.91	13.9182	1160
8/15/2016	12:11 PM	13.911	13.911	13.911	13.911	1000
8/15/2016	12:12 PM	13.9109	13.92	13.9109	13.915	3748
8/15/2016	12:13 PM	13.92	13.92	13.92	13.92	100
8/15/2016	12:15 PM	13.91	13.92	13.91	13.9142	1880
8/15/2016	12:16 PM	13.91	13.92	13.91	13.92	1057
8/15/2016	12:17 PM	13.91	13.9135	13.91	13.91	11731
8/15/2016	12:18 PM	13.905	13.9093	13.9	13.9093	6200
8/15/2016	12:19 PM	13.9075	13.9075	13.9	13.905	4700
8/15/2016	12:20 PM	13.906	13.91	13.905	13.91	2529
8/15/2016	12:21 PM	13.91	13.91	13.91	13.91	8258
8/15/2016	12:22 PM	13.9	13.905	13.9	13.905	5100
8/15/2016	12:23 PM	13.9	13.9	13.9	13.9	300
8/15/2016	12:24 PM	13.9	13.905	13.9	13.905	8946
8/15/2016	12:25 PM	13.9	13.9	13.9	13.9	1000
8/15/2016	12:26 PM	13.895	13.8965	13.89	13.895	21600
8/15/2016	12:27 PM	13.9	13.9	13.89	13.899	13443
8/15/2016	12:28 PM	13.8999	13.9	13.89	13.89	11800
8/15/2016	12:29 PM	13.897	13.897	13.897	13.897	100
8/15/2016	12:30 PM	13.89	13.9	13.89	13.8999	24200
8/15/2016	12:31 PM	13.89	13.9	13.89	13.9	41433
8/15/2016	12:32 PM	13.905	13.91	13.8907	13.9	3900
8/15/2016	12:33 PM	13.905	13.905	13.9	13.9001	1700
8/15/2016	12:34 PM	13.9	13.9099	13.9	13.9099	8300
8/15/2016	12:36 PM	13.89	13.9	13.89	13.9	1100
8/15/2016	12:38 PM	13.892	13.892	13.89	13.89	400
8/15/2016	12:39 PM	13.89	13.9	13.89	13.895	13604
8/15/2016	12:40 PM	13.9099	13.91	13.9	13.9	6950
8/15/2016	12:41 PM	13.91	13.91	13.905	13.91	7330
8/15/2016	12:42 PM	13.901	13.901	13.901	13.901	1000
8/15/2016	12:43 PM	13.9061	13.9061	13.9061	13.9061	1000
8/15/2016	12:44 PM	13.9	13.91	13.9	13.91	1800
8/15/2016	12:45 PM	13.9	13.9	13.9	13.9	6828
8/15/2016	12:46 PM	13.9	13.9	13.9	13.9	200
8/15/2016	12:48 PM	13.9	13.9	13.9	13.9	2500
8/15/2016	12:49 PM	13.9045	13.9045	13.9045	13.9045	1750
8/15/2016	12:51 PM	13.9	13.9	13.9	13.9	904
8/15/2016	12:52 PM	13.91	13.91	13.91	13.91	100
8/15/2016	12:53 PM	13.919	13.9197	13.91	13.91	26103
8/15/2016	12:54 PM	13.9165	13.9165	13.9165	13.9165	300
8/15/2016	12:55 PM	13.92	13.92	13.915	13.915	9100
8/15/2016	12:56 PM	13.9199	13.9199	13.9119	13.919	2750
8/15/2016	12:57 PM	13.92	13.92	13.915	13.92	6000
8/15/2016	12:59 PM	13.92	13.92	13.9165	13.9165	1150
8/15/2016	1:00 PM	13.91	13.91	13.91	13.91	5500
8/15/2016	1:01 PM	13.9	13.9	13.9	13.9	7817
8/15/2016	1:02 PM	13.9	13.9	13.9	13.9	700
8/15/2016	1:03 PM	13.9099	13.9099	13.905	13.905	400
8/15/2016	1:04 PM	13.9	13.9094	13.9	13.9094	2900
8/15/2016	1:05 PM	13.9	13.9099	13.9	13.9099	750
8/15/2016	1:06 PM	13.905	13.905	13.905	13.905	100
8/15/2016	1:08 PM	13.915	13.915	13.9099	13.9099	2719
8/15/2016	1:09 PM	13.9101	13.9101	13.9101	13.9101	150
8/15/2016	1:10 PM	13.916	13.916	13.916	13.916	1000
8/15/2016	1:11 PM	13.92	13.92	13.9162	13.92	2725
8/15/2016	1:12 PM	13.92	13.92	13.915	13.915	1000
8/15/2016	1:13 PM	13.9101	13.92	13.9101	13.92	25120
8/15/2016	1:14 PM	13.9167	13.92	13.9167	13.92	3989
8/15/2016	1:15 PM	13.9139	13.92	13.9101	13.92	4975
8/15/2016	1:17 PM	13.915	13.92	13.91	13.91	1100
8/15/2016	1:18 PM	13.9101	13.9101	13.9101	13.9101	401
8/15/2016	1:19 PM	13.91	13.9162	13.91	13.9162	800
8/15/2016	1:20 PM	13.9137	13.9137	13.9137	13.9137	1000
8/15/2016	1:21 PM	13.915	13.918	13.9138	13.918	3710
8/15/2016	1:22 PM	13.915	13.915	13.915	13.915	200
8/15/2016	1:23 PM	13.91	13.91	13.91	13.91	200
8/15/2016	1:24 PM	13.9199	13.9199	13.9199	13.9199	100
8/15/2016	1:25 PM	13.9165	13.9165	13.9165	13.9165	4000
8/15/2016	1:27 PM	13.914	13.9149	13.9134	13.9149	5670
8/15/2016	1:28 PM	13.9113	13.9113	13.9113	13.9113	225
8/15/2016	1:29 PM	13.9068	13.91	13.9068	13.91	10570
8/15/2016	1:30 PM	13.9	13.9	13.9	13.9	6874
8/15/2016	1:31 PM	13.895	13.895	13.89	13.89	11436
8/15/2016	1:32 PM	13.891	13.8996	13.89	13.89	17700
8/15/2016	1:33 PM	13.89	13.9	13.89	13.9	5516
8/15/2016	1:34 PM	13.895	13.9	13.895	13.9	533
8/15/2016	1:35 PM	13.9	13.9	13.9	13.9	4433
8/15/2016	1:38 PM	13.9	13.909	13.9	13.909	13300
8/15/2016	1:40 PM	13.9	13.9	13.895	13.8999	7164
8/15/2016	1:41 PM	13.895	13.9	13.895	13.9	3046
8/15/2016	1:42 PM	13.89	13.895	13.89	13.89	29914
8/15/2016	1:43 PM	13.88	13.89	13.88	13.89	238348
8/15/2016	1:44 PM	13.88	13.88	13.88	13.88	400
8/15/2016	1:45 PM	13.8944	13.8948	13.89	13.89	2675
8/15/2016	1:46 PM	13.89	13.89	13.89	13.89	1645
8/15/2016	1:47 PM	13.89	13.89	13.89	13.89	800
8/15/2016	1:48 PM	13.89	13.8999	13.89	13.892	9000
8/15/2016	1:49 PM	13.8881	13.8881	13.8881	13.8881	100
8/15/2016	1:50 PM	13.89	13.89	13.89	13.89	200
8/15/2016	1:51 PM	13.8807	13.8807	13.8807	13.8807	360
8/15/2016	1:52 PM	13.883	13.89	13.88	13.89	7665
8/15/2016	1:53 PM	13.886	13.89	13.886	13.89	2400
8/15/2016	1:54 PM	13.89	13.899	13.89	13.89	11183
8/15/2016	1:56 PM	13.9	13.9	13.9	13.9	1100
8/15/2016	1:58 PM	13.895	13.8952	13.8901	13.8901	500
8/15/2016	1:59 PM	13.9	13.9	13.8999	13.8999	9800
8/15/2016	2:00 PM	13.91	13.91	13.9067	13.91	7950
8/15/2016	2:02 PM	13.91	13.91	13.91	13.91	2400
8/15/2016	2:03 PM	13.92	13.92	13.915	13.92	3800
8/15/2016	2:04 PM	13.9199	13.92	13.917	13.92	12300
8/15/2016	2:05 PM	13.92	13.92	13.918	13.918	450
8/15/2016	2:06 PM	13.92	13.92	13.92	13.92	4703
8/15/2016	2:07 PM	13.92	13.92	13.92	13.92	1500
8/15/2016	2:08 PM	13.93	13.93	13.925	13.925	14284
8/15/2016	2:11 PM	13.937	13.94	13.93	13.93	8700
8/15/2016	2:12 PM	13.93	13.9353	13.93	13.93	3500
8/15/2016	2:13 PM	13.93	13.93	13.93	13.93	400
8/15/2016	2:14 PM	13.93	13.93	13.93	13.93	3929
8/15/2016	2:15 PM	13.9299	13.93	13.9299	13.93	2961
8/15/2016	2:17 PM	13.93	13.93	13.9299	13.9299	16667
8/15/2016	2:18 PM	13.94	13.94	13.94	13.94	1000
8/15/2016	2:19 PM	13.93	13.9307	13.93	13.9307	1057
8/15/2016	2:20 PM	13.93	13.93	13.93	13.93	300
8/15/2016	2:21 PM	13.93	13.93	13.93	13.93	500
8/15/2016	2:22 PM	13.9365	13.9365	13.93	13.93	700
8/15/2016	2:23 PM	13.936	13.936	13.935	13.935	600
8/15/2016	2:24 PM	13.9381	13.9381	13.9381	13.9381	5000
8/15/2016	2:25 PM	13.926	13.93	13.925	13.93	4230
8/15/2016	2:26 PM	13.925	13.93	13.92	13.92	2100
8/15/2016	2:27 PM	13.94	13.94	13.93	13.93	1750
8/15/2016	2:28 PM	13.9301	13.9301	13.9301	13.9301	2000
8/15/2016	2:29 PM	13.9399	13.9399	13.93	13.93	300
8/15/2016	2:30 PM	13.93	13.93	13.93	13.93	3500
8/15/2016	2:31 PM	13.94	13.94	13.934	13.934	13195
8/15/2016	2:32 PM	13.9399	13.94	13.9361	13.9361	5934
8/15/2016	2:33 PM	13.92	13.935	13.92	13.93	10500
8/15/2016	2:34 PM	13.922	13.922	13.922	13.922	900
8/15/2016	2:35 PM	13.935	13.94	13.925	13.93	11980
8/15/2016	2:36 PM	13.9301	13.9392	13.9301	13.9392	291
8/15/2016	2:37 PM	13.93	13.93	13.93	13.93	2200
8/15/2016	2:38 PM	13.92	13.92	13.92	13.92	500
8/15/2016	2:39 PM	13.93	13.93	13.9286	13.9286	1300
8/15/2016	2:41 PM	13.92	13.9235	13.92	13.92	6200
8/15/2016	2:42 PM	13.925	13.925	13.9235	13.9235	500
8/15/2016	2:43 PM	13.925	13.925	13.925	13.925	100
8/15/2016	2:44 PM	13.937	13.937	13.925	13.93	38975
8/15/2016	2:45 PM	13.9337	13.9337	13.93	13.93	3300
8/15/2016	2:46 PM	13.9299	13.93	13.9299	13.93	2800
8/15/2016	2:47 PM	13.93	13.93	13.93	13.93	692
8/15/2016	2:48 PM	13.9227	13.93	13.9227	13.93	1300
8/15/2016	2:49 PM	13.9101	13.925	13.9101	13.925	91534
8/15/2016	2:50 PM	13.919	13.919	13.91	13.915	2300
8/15/2016	2:51 PM	13.9135	13.9152	13.9135	13.9152	900
8/15/2016	2:53 PM	13.92	13.92	13.92	13.92	7200
8/15/2016	2:55 PM	13.9208	13.923	13.92	13.9201	1800
8/15/2016	2:56 PM	13.926	13.93	13.925	13.925	4644
8/15/2016	2:57 PM	13.93	13.93	13.92	13.92	2200
8/15/2016	2:58 PM	13.935	13.9399	13.93	13.93	10057
8/15/2016	3:00 PM	13.9236	13.93	13.9235	13.93	1600
8/15/2016	3:01 PM	13.92	13.92	13.92	13.92	261
8/15/2016	3:03 PM	13.92	13.921	13.92	13.921	1100
8/15/2016	3:04 PM	13.929	13.929	13.923	13.925	14000
8/15/2016	3:05 PM	13.9207	13.9207	13.9207	13.9207	100
8/15/2016	3:07 PM	13.9299	13.9299	13.9299	13.9299	250
8/15/2016	3:10 PM	13.925	13.93	13.924	13.924	5400
8/15/2016	3:11 PM	13.9292	13.9292	13.9292	13.9292	173
8/15/2016	3:12 PM	13.9201	13.9201	13.9201	13.9201	6661
8/15/2016	3:13 PM	13.925	13.93	13.92	13.93	10300
8/15/2016	3:14 PM	13.929	13.93	13.929	13.93	1817
8/15/2016	3:15 PM	13.9399	13.9399	13.93	13.93	4975
8/15/2016	3:16 PM	13.945	13.9499	13.94	13.94	6450
8/15/2016	3:17 PM	13.947	13.947	13.94	13.94	1611
8/15/2016	3:18 PM	13.9499	13.95	13.94	13.94	3303
8/15/2016	3:19 PM	13.969	13.97	13.95	13.95	48996
8/15/2016	3:20 PM	13.965	13.969	13.96	13.96	28399
8/15/2016	3:21 PM	13.97	13.98	13.9695	13.97	12405
8/15/2016	3:22 PM	13.97	13.975	13.97	13.97	12946
8/15/2016	3:23 PM	13.97	13.97	13.97	13.97	600
8/15/2016	3:24 PM	13.97	13.98	13.97	13.98	17888
8/15/2016	3:25 PM	13.9738	13.9799	13.9736	13.9799	10150
8/15/2016	3:26 PM	13.97	13.98	13.97	13.975	4700
8/15/2016	3:27 PM	13.973	13.98	13.97	13.9799	2900
8/15/2016	3:28 PM	13.966	13.9736	13.966	13.9733	19412
8/15/2016	3:29 PM	13.95	13.9663	13.95	13.96	9960
8/15/2016	3:30 PM	13.952	13.954	13.95	13.9501	1050
8/15/2016	3:31 PM	13.96	13.96	13.9599	13.96	300
8/15/2016	3:33 PM	13.955	13.955	13.95	13.95	1400
8/15/2016	3:34 PM	13.95	13.9527	13.95	13.9527	200
8/15/2016	3:35 PM	13.955	13.955	13.955	13.955	300
8/15/2016	3:36 PM	13.95	13.96	13.95	13.96	7100
8/15/2016	3:37 PM	13.96	13.96	13.95	13.95	5866
8/15/2016	3:38 PM	13.9538	13.9599	13.95	13.9558	3600
8/15/2016	3:39 PM	13.951	13.96	13.9501	13.9501	1999
8/15/2016	3:40 PM	13.97	13.97	13.96	13.96	4328
8/15/2016	3:41 PM	13.96	13.9601	13.96	13.96	3283
8/15/2016	3:42 PM	13.96	13.966	13.96	13.966	12700
8/15/2016	3:43 PM	13.96	13.96	13.9501	13.96	3213
8/15/2016	3:44 PM	13.9507	13.9507	13.95	13.95	1400
8/15/2016	3:45 PM	13.95	13.9527	13.95	13.9527	12900
8/15/2016	3:46 PM	13.9501	13.9501	13.9501	13.9501	267
8/15/2016	3:47 PM	13.9508	13.9593	13.95	13.9501	3285
8/15/2016	3:48 PM	13.9599	13.96	13.9501	13.9575	3202
8/15/2016	3:49 PM	13.965	13.97	13.9536	13.955	15190
8/15/2016	3:51 PM	13.96	13.965	13.96	13.9601	756
8/15/2016	3:52 PM	13.9507	13.97	13.9501	13.97	26548
8/15/2016	3:53 PM	13.9633	13.9699	13.96	13.96	32600
8/15/2016	3:54 PM	13.97	13.97	13.9601	13.9693	19518
8/15/2016	3:55 PM	13.9737	13.98	13.96	13.966	56753
8/15/2016	3:56 PM	13.97	13.98	13.97	13.98	21330
8/15/2016	3:57 PM	13.96	13.975	13.96	13.975	44625
8/15/2016	3:58 PM	13.9701	13.98	13.965	13.97	76351
8/15/2016	3:59 PM	13.97	13.98	13.97	13.975	10024
8/15/2016	4:00 PM	13.98	13.98	13.97	13.975	73016
8/16/2016	9:31 AM	14.0601	14.0724	14.0501	14.06	34572
8/16/2016	9:32 AM	14.05	14.06	14.05	14.05	41283
8/16/2016	9:33 AM	14.0707	14.09	14.05	14.05	60344
8/16/2016	9:34 AM	14.0748	14.09	14.0638	14.08	43386
8/16/2016	9:35 AM	14.1	14.1	14.08	14.08	12229
8/16/2016	9:36 AM	14.169	14.169	14.0967	14.1	99159
8/16/2016	9:37 AM	14.1748	14.1748	14.14	14.16	66625
8/16/2016	9:38 AM	14.1701	14.18	14.16	14.18	18910
8/16/2016	9:39 AM	14.1699	14.19	14.1605	14.165	27895
8/16/2016	9:40 AM	14.16	14.17	14.15	14.17	20793
8/16/2016	9:41 AM	14.1607	14.1607	14.15	14.15	17119
8/16/2016	9:42 AM	14.18	14.18	14.16	14.17	36730
8/16/2016	9:43 AM	14.18	14.1899	14.17	14.17	12564
8/16/2016	9:44 AM	14.19	14.19	14.1749	14.19	24483
8/16/2016	9:45 AM	14.19	14.21	14.17	14.2	64142
8/16/2016	9:46 AM	14.193	14.2	14.19	14.195	57757
8/16/2016	9:47 AM	14.175	14.2	14.1701	14.1962	20800
8/16/2016	9:48 AM	14.18	14.1879	14.17	14.1738	30885
8/16/2016	9:49 AM	14.1767	14.19	14.17	14.1838	12550
8/16/2016	9:50 AM	14.18	14.19	14.18	14.18	25305
8/16/2016	9:51 AM	14.18	14.1833	14.18	14.18	12122
8/16/2016	9:52 AM	14.19	14.2	14.18	14.18	30681
8/16/2016	9:53 AM	14.1738	14.18	14.16	14.18	11982
8/16/2016	9:54 AM	14.1457	14.16	14.1441	14.16	52360
8/16/2016	9:55 AM	14.15	14.1567	14.15	14.1567	5120
8/16/2016	9:56 AM	14.15	14.16	14.14	14.14	25800
8/16/2016	9:57 AM	14.15	14.16	14.15	14.1558	800
8/16/2016	9:58 AM	14.14	14.15	14.14	14.141	7187
8/16/2016	9:59 AM	14.14	14.1462	14.14	14.1462	6310
8/16/2016	10:00 AM	14.13	14.1359	14.11	14.13	27270
8/16/2016	10:01 AM	14.1299	14.13	14.12	14.12	12426
8/16/2016	10:02 AM	14.12	14.1263	14.12	14.125	5300
8/16/2016	10:03 AM	14.1099	14.1199	14.1	14.114	36562
8/16/2016	10:04 AM	14.11	14.12	14.105	14.1099	16480
8/16/2016	10:05 AM	14.08	14.11	14.08	14.11	23075
8/16/2016	10:06 AM	14.0738	14.08	14.07	14.08	7900
8/16/2016	10:07 AM	14.075	14.08	14.075	14.0793	4585
8/16/2016	10:08 AM	14.0705	14.0705	14.0633	14.07	6422
8/16/2016	10:09 AM	14.08	14.08	14.0713	14.0799	4300
8/16/2016	10:10 AM	14.0899	14.0899	14.0861	14.0861	900
8/16/2016	10:11 AM	14.085	14.09	14.08	14.09	10500
8/16/2016	10:12 AM	14.08	14.09	14.08	14.09	910
8/16/2016	10:13 AM	14.08	14.08	14.07	14.08	5200
8/16/2016	10:14 AM	14.09	14.09	14.08	14.09	1738
8/16/2016	10:15 AM	14.08	14.084	14.08	14.084	350
8/16/2016	10:16 AM	14.09	14.09	14.08	14.085	6750
8/16/2016	10:17 AM	14.1	14.1	14.09	14.095	7571
8/16/2016	10:18 AM	14.1	14.1	14.09	14.0993	14220
8/16/2016	10:19 AM	14.12	14.12	14.1	14.1	20970
8/16/2016	10:20 AM	14.11	14.12	14.11	14.115	8800
8/16/2016	10:21 AM	14.12	14.12	14.105	14.11	5359
8/16/2016	10:22 AM	14.11	14.115	14.11	14.115	3600
8/16/2016	10:23 AM	14.105	14.105	14.105	14.105	200
8/16/2016	10:24 AM	14.1193	14.1193	14.11	14.11	1000
8/16/2016	10:25 AM	14.105	14.1199	14.105	14.1199	3800
8/16/2016	10:26 AM	14.1	14.1	14.1	14.1	500
8/16/2016	10:27 AM	14.12	14.12	14.11	14.11	4640
8/16/2016	10:28 AM	14.135	14.135	14.1199	14.12	4000
8/16/2016	10:29 AM	14.14	14.14	14.134	14.1399	16240
8/16/2016	10:30 AM	14.13	14.14	14.13	14.1394	5133
8/16/2016	10:31 AM	14.13	14.13	14.12	14.13	4219
8/16/2016	10:32 AM	14.14	14.14	14.13	14.13	5450
8/16/2016	10:33 AM	14.14	14.14	14.13	14.135	12745
8/16/2016	10:34 AM	14.14	14.15	14.13	14.149	37800
8/16/2016	10:35 AM	14.145	14.15	14.14	14.14	2300
8/16/2016	10:36 AM	14.1499	14.15	14.14	14.147	1341
8/16/2016	10:37 AM	14.135	14.15	14.1307	14.145	11100
8/16/2016	10:38 AM	14.11	14.135	14.11	14.135	26592
8/16/2016	10:39 AM	14.091	14.11	14.091	14.11	21380
8/16/2016	10:40 AM	14.1	14.105	14.099	14.1	1552
8/16/2016	10:41 AM	14.1	14.105	14.1	14.1	5766
8/16/2016	10:42 AM	14.0942	14.1	14.09	14.091	9515
8/16/2016	10:43 AM	14.11	14.11	14.1	14.1	4584
8/16/2016	10:44 AM	14.12	14.12	14.1174	14.1174	1615
8/16/2016	10:45 AM	14.11	14.115	14.11	14.115	1000
8/16/2016	10:46 AM	14.11	14.1199	14.11	14.1199	5730
8/16/2016	10:47 AM	14.14	14.14	14.1099	14.11	43597
8/16/2016	10:48 AM	14.13	14.14	14.13	14.14	11539
8/16/2016	10:49 AM	14.1216	14.13	14.1216	14.13	2840
8/16/2016	10:50 AM	14.126	14.1265	14.12	14.12	1900
8/16/2016	10:51 AM	14.1399	14.1399	14.129	14.129	5800
8/16/2016	10:52 AM	14.1399	14.14	14.1399	14.14	13098
8/16/2016	10:53 AM	14.13	14.133	14.13	14.133	3100
8/16/2016	10:54 AM	14.1399	14.1399	14.1399	14.1399	300
8/16/2016	10:55 AM	14.1387	14.14	14.13	14.14	5300
8/16/2016	10:56 AM	14.1307	14.14	14.1307	14.14	824
8/16/2016	10:57 AM	14.15	14.1501	14.14	14.14	35127
8/16/2016	10:58 AM	14.16	14.16	14.15	14.16	4100
8/16/2016	10:59 AM	14.1592	14.17	14.155	14.17	7705
8/16/2016	11:00 AM	14.15	14.16	14.145	14.155	3560
8/16/2016	11:01 AM	14.16	14.16	14.15	14.1558	2100
8/16/2016	11:02 AM	14.16	14.16	14.1502	14.16	6259
8/16/2016	11:03 AM	14.15	14.1599	14.15	14.1599	5700
8/16/2016	11:04 AM	14.14	14.15	14.1375	14.15	29380
8/16/2016	11:05 AM	14.131	14.149	14.131	14.149	4100
8/16/2016	11:06 AM	14.1304	14.1304	14.1304	14.1304	2000
8/16/2016	11:07 AM	14.13	14.1307	14.13	14.1307	5400
8/16/2016	11:08 AM	14.125	14.125	14.12	14.1207	6230
8/16/2016	11:09 AM	14.1296	14.1296	14.1296	14.1296	3500
8/16/2016	11:10 AM	14.12	14.1215	14.12	14.1215	400
8/16/2016	11:11 AM	14.105	14.12	14.105	14.12	1600
8/16/2016	11:12 AM	14.1125	14.1125	14.1001	14.1013	2741
8/16/2016	11:14 AM	14.1139	14.1185	14.1139	14.1159	1200
8/16/2016	11:15 AM	14.1164	14.12	14.1164	14.12	2000
8/16/2016	11:16 AM	14.1	14.11	14.1	14.11	3030
8/16/2016	11:17 AM	14.09	14.092	14.09	14.092	8679
8/16/2016	11:18 AM	14.09	14.09	14.09	14.09	19684
8/16/2016	11:19 AM	14.09	14.09	14.09	14.09	500
8/16/2016	11:20 AM	14.1	14.106	14.1	14.1	8100
8/16/2016	11:21 AM	14.09	14.09	14.09	14.09	100
8/16/2016	11:22 AM	14.09	14.095	14.09	14.095	450
8/16/2016	11:23 AM	14.1	14.1	14.0973	14.0973	2300
8/16/2016	11:24 AM	14.1	14.11	14.1	14.1099	6200
8/16/2016	11:25 AM	14.1	14.1	14.1	14.1	800
8/16/2016	11:26 AM	14.105	14.105	14.1	14.1	6668
8/16/2016	11:28 AM	14.105	14.109	14.105	14.109	3000
8/16/2016	11:29 AM	14.1195	14.1199	14.11	14.11	3903
8/16/2016	11:30 AM	14.125	14.125	14.12	14.12	600
8/16/2016	11:31 AM	14.11	14.11	14.11	14.11	1875
8/16/2016	11:32 AM	14.12	14.12	14.115	14.115	4025
8/16/2016	11:33 AM	14.12	14.12	14.1136	14.12	6153
8/16/2016	11:34 AM	14.1273	14.1273	14.1273	14.1273	540
8/16/2016	11:35 AM	14.1499	14.1499	14.126	14.126	3985
8/16/2016	11:36 AM	14.1462	14.149	14.1462	14.149	2383
8/16/2016	11:37 AM	14.1401	14.1401	14.1401	14.1401	4000
8/16/2016	11:38 AM	14.1395	14.1395	14.1348	14.1356	6468
8/16/2016	11:41 AM	14.14	14.14	14.1334	14.1334	4500
8/16/2016	11:42 AM	14.14	14.1462	14.14	14.1462	2777
8/16/2016	11:45 AM	14.14	14.14	14.135	14.135	3550
8/16/2016	11:46 AM	14.14	14.15	14.14	14.149	9100
8/16/2016	11:47 AM	14.15	14.15	14.14	14.14	400
8/16/2016	11:48 AM	14.15	14.15	14.15	14.15	14000
8/16/2016	11:49 AM	14.143	14.1486	14.14	14.1438	3272
8/16/2016	11:50 AM	14.14	14.14	14.14	14.14	4900
8/16/2016	11:51 AM	14.13	14.1384	14.13	14.1301	4900
8/16/2016	11:52 AM	14.13	14.13	14.13	14.13	3200
8/16/2016	11:55 AM	14.129	14.13	14.12	14.1279	3290
8/16/2016	11:57 AM	14.1261	14.1261	14.1261	14.1261	460
8/16/2016	11:58 AM	14.1242	14.1293	14.12	14.12	950
8/16/2016	11:59 AM	14.11	14.12	14.11	14.12	3784
8/16/2016	12:00 PM	14.115	14.116	14.115	14.116	5200
8/16/2016	12:01 PM	14.12	14.12	14.12	14.12	2600
8/16/2016	12:02 PM	14.12	14.13	14.12	14.13	3226
8/16/2016	12:03 PM	14.1116	14.12	14.1116	14.12	1980
8/16/2016	12:05 PM	14.13	14.13	14.12	14.12	700
8/16/2016	12:06 PM	14.13	14.13	14.1299	14.1299	11800
8/16/2016	12:07 PM	14.13	14.1336	14.1261	14.1336	31200
8/16/2016	12:08 PM	14.1299	14.1299	14.1299	14.1299	9900
8/16/2016	12:09 PM	14.129	14.129	14.129	14.129	1500
8/16/2016	12:10 PM	14.12	14.1216	14.12	14.1216	2100
8/16/2016	12:11 PM	14.1262	14.1262	14.1262	14.1262	960
8/16/2016	12:13 PM	14.1299	14.1299	14.12	14.12	56928
8/16/2016	12:14 PM	14.1207	14.1293	14.1207	14.1293	700
8/16/2016	12:16 PM	14.12	14.12	14.12	14.12	2000
8/16/2016	12:17 PM	14.125	14.125	14.125	14.125	300
8/16/2016	12:18 PM	14.1299	14.13	14.1299	14.13	20000
8/16/2016	12:20 PM	14.116	14.12	14.115	14.12	800
8/16/2016	12:21 PM	14.1199	14.1199	14.1199	14.1199	500
8/16/2016	12:23 PM	14.12	14.12	14.12	14.12	900
8/16/2016	12:24 PM	14.1194	14.1199	14.1115	14.1199	22700
8/16/2016	12:26 PM	14.12	14.12	14.11	14.11	6410
8/16/2016	12:27 PM	14.1236	14.1236	14.12	14.12	31100
8/16/2016	12:28 PM	14.13	14.13	14.129	14.129	458
8/16/2016	12:30 PM	14.13	14.13	14.13	14.13	10305
8/16/2016	12:31 PM	14.1364	14.1364	14.1364	14.1364	9900
8/16/2016	12:32 PM	14.135	14.136	14.1319	14.1319	8999
8/16/2016	12:33 PM	14.135	14.139	14.135	14.139	562
8/16/2016	12:34 PM	14.1301	14.1301	14.13	14.13	14934
8/16/2016	12:35 PM	14.1358	14.1399	14.1358	14.1377	1050
8/16/2016	12:36 PM	14.1399	14.1399	14.1399	14.1399	100
8/16/2016	12:37 PM	14.13	14.13	14.13	14.13	750
8/16/2016	12:38 PM	14.135	14.135	14.135	14.135	725
8/16/2016	12:39 PM	14.139	14.139	14.131	14.131	1400
8/16/2016	12:40 PM	14.1299	14.13	14.1299	14.13	4220
8/16/2016	12:41 PM	14.12	14.12	14.12	14.12	15500
8/16/2016	12:43 PM	14.1038	14.1113	14.1038	14.1113	10104
8/16/2016	12:44 PM	14.1	14.1001	14.1	14.1	12485
8/16/2016	12:45 PM	14.0887	14.095	14.0827	14.095	7376
8/16/2016	12:46 PM	14.09	14.09	14.09	14.09	2800
8/16/2016	12:47 PM	14.0833	14.0833	14.0833	14.0833	3000
8/16/2016	12:48 PM	14.0893	14.0893	14.08	14.08	1500
8/16/2016	12:49 PM	14.08	14.08	14.08	14.08	2900
8/16/2016	12:50 PM	14.076	14.0793	14.076	14.079	10400
8/16/2016	12:51 PM	14.08	14.08	14.0787	14.0787	7000
8/16/2016	12:52 PM	14.0821	14.0821	14.0801	14.0801	10600
8/16/2016	12:53 PM	14.0801	14.0801	14.08	14.08	8689
8/16/2016	12:55 PM	14.08	14.09	14.08	14.084	3264
8/16/2016	12:56 PM	14.089	14.089	14.089	14.089	4000
8/16/2016	12:57 PM	14.0899	14.0899	14.0881	14.0881	2762
8/16/2016	12:59 PM	14.08	14.08	14.08	14.08	1400
8/16/2016	1:00 PM	14.085	14.085	14.075	14.08	5279
8/16/2016	1:01 PM	14.089	14.089	14.08	14.08	2000
8/16/2016	1:04 PM	14.0887	14.0887	14.08	14.085	1600
8/16/2016	1:05 PM	14.0893	14.0893	14.08	14.08	460
8/16/2016	1:06 PM	14.08	14.08	14.08	14.08	100
8/16/2016	1:08 PM	14.08	14.085	14.08	14.081	7747
8/16/2016	1:09 PM	14.0899	14.0899	14.089	14.0899	21800
8/16/2016	1:10 PM	14.0936	14.0936	14.09	14.09	22564
8/16/2016	1:11 PM	14.0956	14.0962	14.0956	14.0962	1450
8/16/2016	1:12 PM	14.0983	14.0999	14.0901	14.0995	944
8/16/2016	1:13 PM	14.11	14.11	14.092	14.1	10700
8/16/2016	1:14 PM	14.11	14.11	14.11	14.11	844
8/16/2016	1:15 PM	14.11	14.11	14.105	14.105	1900
8/16/2016	1:16 PM	14.115	14.115	14.115	14.115	1000
8/16/2016	1:17 PM	14.13	14.13	14.12	14.12	4700
8/16/2016	1:19 PM	14.13	14.13	14.13	14.13	800
8/16/2016	1:20 PM	14.144	14.144	14.14	14.14	9164
8/16/2016	1:22 PM	14.15	14.15	14.1465	14.1465	6969
8/16/2016	1:23 PM	14.16	14.17	14.1567	14.1599	14189
8/16/2016	1:24 PM	14.155	14.155	14.155	14.155	200
8/16/2016	1:25 PM	14.17	14.17	14.16	14.16	3132
8/16/2016	1:26 PM	14.17	14.1719	14.17	14.1719	1004
8/16/2016	1:27 PM	14.1599	14.1599	14.1599	14.1599	1725
8/16/2016	1:28 PM	14.15	14.151	14.15	14.15	16931
8/16/2016	1:30 PM	14.15	14.155	14.15	14.15	8800
8/16/2016	1:31 PM	14.15	14.15	14.15	14.15	1000
8/16/2016	1:34 PM	14.15	14.16	14.15	14.155	2100
8/16/2016	1:35 PM	14.159	14.159	14.159	14.159	1000
8/16/2016	1:37 PM	14.15	14.1564	14.15	14.1501	4230
8/16/2016	1:38 PM	14.1421	14.1421	14.1407	14.1407	1160
8/16/2016	1:39 PM	14.16	14.16	14.15	14.15	41600
8/16/2016	1:40 PM	14.155	14.155	14.155	14.155	175
8/16/2016	1:41 PM	14.15	14.15	14.15	14.15	4000
8/16/2016	1:42 PM	14.1539	14.1539	14.1539	14.1539	800
8/16/2016	1:44 PM	14.1559	14.1559	14.1559	14.1559	800
8/16/2016	1:45 PM	14.16	14.16	14.16	14.16	1600
8/16/2016	1:46 PM	14.161	14.161	14.1562	14.16	7200
8/16/2016	1:48 PM	14.1515	14.1681	14.1515	14.1601	13101
8/16/2016	1:49 PM	14.15	14.15	14.15	14.15	4709
8/16/2016	1:50 PM	14.131	14.14	14.13	14.14	26983
8/16/2016	1:51 PM	14.14	14.14	14.14	14.14	1600
8/16/2016	1:52 PM	14.149	14.149	14.149	14.149	1500
8/16/2016	1:55 PM	14.14	14.15	14.14	14.1417	1000
8/16/2016	1:56 PM	14.14	14.14	14.14	14.14	375
8/16/2016	1:59 PM	14.15	14.15	14.15	14.15	6614
8/16/2016	2:00 PM	14.15	14.15	14.15	14.15	100
8/16/2016	2:01 PM	14.15	14.15	14.15	14.15	2300
8/16/2016	2:02 PM	14.148	14.148	14.148	14.148	1800
8/16/2016	2:03 PM	14.14	14.14	14.1364	14.14	800
8/16/2016	2:05 PM	14.135	14.135	14.13	14.13	12864
8/16/2016	2:07 PM	14.1227	14.1227	14.1227	14.1227	500
8/16/2016	2:09 PM	14.14	14.14	14.13	14.13	2720
8/16/2016	2:10 PM	14.14	14.14	14.14	14.14	1100
8/16/2016	2:11 PM	14.149	14.149	14.149	14.149	500
8/16/2016	2:12 PM	14.15	14.15	14.1442	14.1442	1000
8/16/2016	2:13 PM	14.16	14.16	14.15	14.15	2100
8/16/2016	2:15 PM	14.17	14.17	14.165	14.165	12000
8/16/2016	2:16 PM	14.18	14.18	14.17	14.17	7750
8/16/2016	2:17 PM	14.18	14.18	14.1701	14.18	2500
8/16/2016	2:18 PM	14.18	14.18	14.17	14.18	7123
8/16/2016	2:19 PM	14.1789	14.1789	14.175	14.175	6000
8/16/2016	2:20 PM	14.1799	14.1799	14.17	14.17	14200
8/16/2016	2:21 PM	14.1833	14.1833	14.18	14.18	2748
8/16/2016	2:22 PM	14.18	14.18	14.18	14.18	1500
8/16/2016	2:23 PM	14.17	14.185	14.17	14.18	10445
8/16/2016	2:24 PM	14.1776	14.1776	14.1776	14.1776	100
8/16/2016	2:25 PM	14.18	14.18	14.18	14.18	200
8/16/2016	2:26 PM	14.1936	14.2	14.19	14.19	22300
8/16/2016	2:27 PM	14.16	14.19	14.16	14.19	3699
8/16/2016	2:28 PM	14.17	14.17	14.16	14.16	800
8/16/2016	2:29 PM	14.1758	14.1758	14.1758	14.1758	100
8/16/2016	2:30 PM	14.1708	14.175	14.17	14.17	110800
8/16/2016	2:31 PM	14.18	14.18	14.18	14.18	1739
8/16/2016	2:32 PM	14.16	14.17	14.16	14.17	5034
8/16/2016	2:33 PM	14.17	14.17	14.16	14.17	14424
8/16/2016	2:34 PM	14.17	14.17	14.17	14.17	1700
8/16/2016	2:35 PM	14.1737	14.18	14.1737	14.18	1054
8/16/2016	2:36 PM	14.16	14.175	14.16	14.17	1649
8/16/2016	2:37 PM	14.16	14.16	14.16	14.16	1200
8/16/2016	2:39 PM	14.1635	14.1637	14.16	14.16	10500
8/16/2016	2:40 PM	14.16	14.161	14.16	14.161	101910
8/16/2016	2:41 PM	14.16	14.16	14.16	14.16	1306
8/16/2016	2:42 PM	14.1542	14.16	14.1542	14.16	856
8/16/2016	2:43 PM	14.159	14.159	14.151	14.151	7200
8/16/2016	2:44 PM	14.1538	14.1538	14.1538	14.1538	785
8/16/2016	2:45 PM	14.15	14.15	14.1418	14.15	2399
8/16/2016	2:46 PM	14.15	14.15	14.15	14.15	100
8/16/2016	2:47 PM	14.16	14.16	14.155	14.16	2447
8/16/2016	2:48 PM	14.155	14.155	14.155	14.155	200
8/16/2016	2:49 PM	14.16	14.16	14.159	14.16	18600
8/16/2016	2:50 PM	14.15	14.16	14.15	14.16	3000
8/16/2016	2:51 PM	14.14	14.14	14.14	14.14	1000
8/16/2016	2:52 PM	14.14	14.14	14.14	14.14	100
8/16/2016	2:54 PM	14.133	14.14	14.13	14.14	88317
8/16/2016	2:55 PM	14.1237	14.1237	14.12	14.12	3800
8/16/2016	2:56 PM	14.13	14.14	14.13	14.13	6550
8/16/2016	2:57 PM	14.1317	14.1317	14.13	14.1302	10575
8/16/2016	2:58 PM	14.135	14.135	14.13	14.1301	8760
8/16/2016	2:59 PM	14.1399	14.1399	14.1304	14.1304	4112
8/16/2016	3:00 PM	14.1304	14.1304	14.13	14.1301	7675
8/16/2016	3:01 PM	14.1338	14.1338	14.1338	14.1338	2000
8/16/2016	3:02 PM	14.14	14.14	14.14	14.14	700
8/16/2016	3:03 PM	14.1301	14.14	14.13	14.14	2700
8/16/2016	3:04 PM	14.14	14.14	14.1326	14.1326	7540
8/16/2016	3:05 PM	14.14	14.145	14.14	14.145	552
8/16/2016	3:06 PM	14.14	14.14	14.14	14.14	7275
8/16/2016	3:07 PM	14.14	14.14	14.135	14.135	1800
8/16/2016	3:08 PM	14.13	14.13	14.13	14.13	700
8/16/2016	3:09 PM	14.13	14.13	14.13	14.13	3700
8/16/2016	3:11 PM	14.1292	14.13	14.1285	14.129	8850
8/16/2016	3:12 PM	14.13	14.14	14.125	14.1299	9981
8/16/2016	3:13 PM	14.139	14.139	14.13	14.13	1000
8/16/2016	3:14 PM	14.1363	14.1385	14.135	14.1365	3050
8/16/2016	3:15 PM	14.1399	14.14	14.135	14.135	5698
8/16/2016	3:16 PM	14.13	14.1393	14.13	14.1393	1900
8/16/2016	3:17 PM	14.1383	14.14	14.1383	14.14	1950
8/16/2016	3:19 PM	14.14	14.14	14.14	14.14	1705
8/16/2016	3:20 PM	14.14	14.14	14.14	14.14	1751
8/16/2016	3:21 PM	14.14	14.14	14.14	14.14	2085
8/16/2016	3:22 PM	14.12	14.1399	14.12	14.1399	4085
8/16/2016	3:24 PM	14.12	14.12	14.12	14.12	700
8/16/2016	3:25 PM	14.1199	14.12	14.11	14.12	5750
8/16/2016	3:26 PM	14.12	14.12	14.1101	14.1101	1970
8/16/2016	3:27 PM	14.12	14.12	14.12	14.12	100
8/16/2016	3:28 PM	14.12	14.12	14.12	14.12	1000
8/16/2016	3:31 PM	14.12	14.12	14.12	14.12	900
8/16/2016	3:32 PM	14.12	14.13	14.12	14.13	5366
8/16/2016	3:33 PM	14.12	14.123	14.12	14.123	550
8/16/2016	3:34 PM	14.1225	14.1243	14.12	14.1243	3454
8/16/2016	3:35 PM	14.115	14.12	14.111	14.12	7505
8/16/2016	3:36 PM	14.12	14.12	14.1199	14.12	13084
8/16/2016	3:37 PM	14.13	14.13	14.12	14.12	2105
8/16/2016	3:38 PM	14.14	14.14	14.14	14.14	3933
8/16/2016	3:39 PM	14.1493	14.1493	14.14	14.14	4100
8/16/2016	3:40 PM	14.14	14.14	14.14	14.14	100
8/16/2016	3:41 PM	14.14	14.14	14.13	14.14	3404
8/16/2016	3:42 PM	14.14	14.145	14.135	14.144	20606
8/16/2016	3:43 PM	14.14	14.14	14.14	14.14	500
8/16/2016	3:44 PM	14.14	14.14	14.14	14.14	664
8/16/2016	3:45 PM	14.1483	14.15	14.1483	14.15	12060
8/16/2016	3:46 PM	14.1493	14.1493	14.14	14.14	10300
8/16/2016	3:47 PM	14.15	14.15	14.1436	14.149	7760
8/16/2016	3:48 PM	14.14	14.15	14.14	14.15	3950
8/16/2016	3:49 PM	14.13	14.14	14.13	14.1363	3445
8/16/2016	3:50 PM	14.15	14.15	14.14	14.14	8813
8/16/2016	3:51 PM	14.16	14.16	14.16	14.16	300
8/16/2016	3:52 PM	14.165	14.17	14.16	14.16	17190
8/16/2016	3:53 PM	14.1699	14.1699	14.1638	14.1638	4542
8/16/2016	3:54 PM	14.165	14.17	14.16	14.17	29649
8/16/2016	3:55 PM	14.1664	14.17	14.165	14.1682	5362
8/16/2016	3:56 PM	14.18	14.18	14.1638	14.17	33278
8/16/2016	3:57 PM	14.2	14.2	14.175	14.175	34499
8/16/2016	3:58 PM	14.2	14.2	14.19	14.195	31249
8/16/2016	3:59 PM	14.2001	14.21	14.195	14.195	36251
8/16/2016	4:00 PM	14.19	14.21	14.19	14.205	65151
8/17/2016	9:31 AM	14.194	14.197	14.17	14.19	42732
8/17/2016	9:32 AM	14.2293	14.2293	14.195	14.195	31600
8/17/2016	9:33 AM	14.25	14.25	14.22	14.22	30002
8/17/2016	9:34 AM	14.246	14.265	14.24	14.251	34782
8/17/2016	9:35 AM	14.24	14.249	14.23	14.249	13617
8/17/2016	9:36 AM	14.2901	14.2979	14.2418	14.2418	45450
8/17/2016	9:37 AM	14.34	14.34	14.3	14.3	45542
8/17/2016	9:38 AM	14.325	14.33	14.3	14.3262	13827
8/17/2016	9:39 AM	14.3237	14.3363	14.3237	14.3263	20517
8/17/2016	9:40 AM	14.32	14.34	14.3101	14.3207	34906
8/17/2016	9:41 AM	14.3169	14.32	14.315	14.315	10830
8/17/2016	9:42 AM	14.32	14.3209	14.31	14.32	7700
8/17/2016	9:43 AM	14.32	14.33	14.32	14.3201	19627
8/17/2016	9:44 AM	14.3063	14.32	14.3	14.31	49150
8/17/2016	9:45 AM	14.33	14.33	14.3001	14.3068	44100
8/17/2016	9:46 AM	14.29	14.335	14.29	14.33	37200
8/17/2016	9:47 AM	14.2807	14.3	14.2807	14.29	29600
8/17/2016	9:48 AM	14.29	14.29	14.2701	14.28	37100
8/17/2016	9:49 AM	14.27	14.29	14.27	14.29	37301
8/17/2016	9:50 AM	14.2714	14.29	14.271	14.2799	17545
8/17/2016	9:51 AM	14.27	14.29	14.27	14.28	5400
8/17/2016	9:52 AM	14.2999	14.2999	14.27	14.271	6900
8/17/2016	9:53 AM	14.3107	14.314	14.286	14.29	24582
8/17/2016	9:54 AM	14.3	14.32	14.3	14.32	14609
8/17/2016	9:55 AM	14.2885	14.305	14.2885	14.305	8219
8/17/2016	9:56 AM	14.2933	14.31	14.2899	14.2899	18225
8/17/2016	9:57 AM	14.28	14.2963	14.28	14.2963	4800
8/17/2016	9:58 AM	14.3	14.3058	14.28	14.28	14828
8/17/2016	9:59 AM	14.28	14.3	14.28	14.3	14010
8/17/2016	10:00 AM	14.3163	14.3193	14.3	14.3	3900
8/17/2016	10:01 AM	14.3163	14.32	14.315	14.32	10500
8/17/2016	10:02 AM	14.327	14.3299	14.3063	14.3101	16510
8/17/2016	10:03 AM	14.3467	14.3501	14.33	14.33	62941
8/17/2016	10:04 AM	14.3599	14.3599	14.3405	14.3499	14123
8/17/2016	10:05 AM	14.341	14.36	14.3401	14.35	14240
8/17/2016	10:06 AM	14.35	14.358	14.3462	14.35	24957
8/17/2016	10:07 AM	14.35	14.3599	14.345	14.345	3741
8/17/2016	10:08 AM	14.3361	14.35	14.3301	14.35	3320
8/17/2016	10:09 AM	14.345	14.35	14.34	14.34	6924
8/17/2016	10:10 AM	14.36	14.362	14.35	14.35	13245
8/17/2016	10:11 AM	14.36	14.37	14.36	14.36	20900
8/17/2016	10:12 AM	14.3441	14.3558	14.3441	14.3505	3566
8/17/2016	10:13 AM	14.3335	14.35	14.32	14.345	30307
8/17/2016	10:14 AM	14.323	14.335	14.32	14.33	12446
8/17/2016	10:15 AM	14.33	14.34	14.32	14.32	7115
8/17/2016	10:16 AM	14.33	14.33	14.325	14.325	3118
8/17/2016	10:17 AM	14.3361	14.34	14.33	14.33	2150
8/17/2016	10:18 AM	14.3201	14.33	14.3201	14.33	1750
8/17/2016	10:19 AM	14.325	14.3337	14.32	14.33	4540
8/17/2016	10:20 AM	14.33	14.33	14.33	14.33	1000
8/17/2016	10:21 AM	14.335	14.335	14.33	14.33	800
8/17/2016	10:22 AM	14.34	14.34	14.34	14.34	7481
8/17/2016	10:23 AM	14.33	14.334	14.33	14.334	2800
8/17/2016	10:24 AM	14.31	14.3251	14.31	14.32	4969
8/17/2016	10:25 AM	14.32	14.32	14.31	14.31	6900
8/17/2016	10:26 AM	14.33	14.33	14.32	14.32	2000
8/17/2016	10:27 AM	14.33	14.337	14.33	14.33	3705
8/17/2016	10:28 AM	14.329	14.329	14.326	14.326	10900
8/17/2016	10:29 AM	14.3335	14.3335	14.33	14.33	4200
8/17/2016	10:30 AM	14.31	14.33	14.305	14.33	29578
8/17/2016	10:31 AM	14.31	14.329	14.3	14.325	17388
8/17/2016	10:32 AM	14.31	14.3242	14.31	14.31	3500
8/17/2016	10:33 AM	14.32	14.325	14.315	14.32	24104
8/17/2016	10:34 AM	14.315	14.315	14.312	14.312	1500
8/17/2016	10:35 AM	14.31	14.3105	14.31	14.3105	7120
8/17/2016	10:36 AM	14.305	14.31	14.3	14.3	6165
8/17/2016	10:37 AM	14.32	14.32	14.31	14.31	2037
8/17/2016	10:38 AM	14.315	14.32	14.315	14.32	10100
8/17/2016	10:39 AM	14.303	14.31	14.2986	14.31	11915
8/17/2016	10:40 AM	14.31	14.315	14.3	14.3	5413
8/17/2016	10:41 AM	14.32	14.32	14.32	14.32	3600
8/17/2016	10:42 AM	14.32	14.325	14.3101	14.3101	4600
8/17/2016	10:43 AM	14.32	14.33	14.32	14.32	2800
8/17/2016	10:45 AM	14.32	14.32	14.32	14.32	799
8/17/2016	10:46 AM	14.31	14.3258	14.31	14.3201	5100
8/17/2016	10:47 AM	14.32	14.32	14.32	14.32	400
8/17/2016	10:48 AM	14.3261	14.3299	14.321	14.3262	2600
8/17/2016	10:49 AM	14.33	14.34	14.32	14.32	13905
8/17/2016	10:50 AM	14.34	14.34	14.33	14.34	3700
8/17/2016	10:51 AM	14.34	14.34	14.33	14.33	945
8/17/2016	10:52 AM	14.345	14.3462	14.34	14.3462	1900
8/17/2016	10:53 AM	14.34	14.34	14.34	14.34	270
8/17/2016	10:54 AM	14.349	14.35	14.34	14.35	7000
8/17/2016	10:55 AM	14.32	14.3499	14.32	14.3499	6744
8/17/2016	10:56 AM	14.3399	14.3399	14.33	14.33	3300
8/17/2016	10:57 AM	14.34	14.345	14.331	14.331	4140
8/17/2016	10:58 AM	14.34	14.3499	14.34	14.3499	3440
8/17/2016	10:59 AM	14.3301	14.3301	14.3301	14.3301	600
8/17/2016	11:00 AM	14.33	14.3358	14.322	14.3358	4609
8/17/2016	11:01 AM	14.33	14.34	14.33	14.34	4400
8/17/2016	11:02 AM	14.32	14.32	14.32	14.32	1000
8/17/2016	11:03 AM	14.32	14.32	14.31	14.3138	3600
8/17/2016	11:04 AM	14.32	14.32	14.313	14.313	4904
8/17/2016	11:05 AM	14.32	14.32	14.3199	14.3199	5208
8/17/2016	11:06 AM	14.32	14.32	14.32	14.32	100
8/17/2016	11:07 AM	14.3236	14.3236	14.3236	14.3236	555
8/17/2016	11:08 AM	14.335	14.335	14.33	14.33	2653
8/17/2016	11:09 AM	14.33	14.3399	14.33	14.3399	2300
8/17/2016	11:10 AM	14.33	14.335	14.325	14.33	6600
8/17/2016	11:11 AM	14.325	14.3299	14.32	14.3242	2369
8/17/2016	11:12 AM	14.33	14.33	14.32	14.32	600
8/17/2016	11:13 AM	14.329	14.33	14.329	14.33	2200
8/17/2016	11:14 AM	14.32	14.3292	14.32	14.3292	1100
8/17/2016	11:15 AM	14.33	14.33	14.329	14.329	900
8/17/2016	11:16 AM	14.3299	14.3299	14.32	14.32	2400
8/17/2016	11:17 AM	14.32	14.32	14.31	14.32	23500
8/17/2016	11:18 AM	14.3035	14.315	14.3035	14.31	43300
8/17/2016	11:19 AM	14.3199	14.3199	14.31	14.31	6926
8/17/2016	11:20 AM	14.303	14.31	14.3	14.31	4312
8/17/2016	11:21 AM	14.3199	14.3199	14.3	14.3059	5396
8/17/2016	11:22 AM	14.33	14.33	14.315	14.3179	7065
8/17/2016	11:23 AM	14.3399	14.3399	14.3399	14.3399	100
8/17/2016	11:24 AM	14.339	14.34	14.339	14.34	3105
8/17/2016	11:25 AM	14.3496	14.35	14.3399	14.3399	13295
8/17/2016	11:26 AM	14.345	14.359	14.345	14.35	16908
8/17/2016	11:27 AM	14.3435	14.3435	14.3425	14.3425	6000
8/17/2016	11:28 AM	14.36	14.36	14.34	14.34	3104
8/17/2016	11:29 AM	14.37	14.37	14.3514	14.3514	11314
8/17/2016	11:30 AM	14.3701	14.3893	14.3701	14.38	19930
8/17/2016	11:31 AM	14.38	14.39	14.374	14.38	14935
8/17/2016	11:32 AM	14.39	14.39	14.38	14.3899	1347
8/17/2016	11:33 AM	14.39	14.39	14.38	14.38	3174
8/17/2016	11:34 AM	14.409	14.409	14.3974	14.3999	36474
8/17/2016	11:35 AM	14.405	14.41	14.4001	14.4069	14599
8/17/2016	11:36 AM	14.404	14.42	14.404	14.41	29382
8/17/2016	11:37 AM	14.4063	14.41	14.4063	14.41	225
8/17/2016	11:38 AM	14.4	14.41	14.4	14.41	3163
8/17/2016	11:39 AM	14.42	14.42	14.4	14.4	6781
8/17/2016	11:40 AM	14.4101	14.42	14.41	14.42	1500
8/17/2016	11:41 AM	14.405	14.41	14.405	14.41	800
8/17/2016	11:42 AM	14.41	14.41	14.41	14.41	15800
8/17/2016	11:43 AM	14.41	14.41	14.4001	14.4001	4050
8/17/2016	11:44 AM	14.4042	14.4082	14.4	14.4	1500
8/17/2016	11:45 AM	14.407	14.407	14.4	14.4041	3033
8/17/2016	11:46 AM	14.4058	14.4062	14.403	14.4037	8100
8/17/2016	11:47 AM	14.407	14.407	14.405	14.405	1864
8/17/2016	11:48 AM	14.4099	14.41	14.405	14.405	9112
8/17/2016	11:49 AM	14.401	14.41	14.401	14.41	28504
8/17/2016	11:50 AM	14.419	14.419	14.41	14.41	14363
8/17/2016	11:51 AM	14.41	14.4193	14.41	14.41	1487
8/17/2016	11:52 AM	14.41	14.41	14.4	14.41	5600
8/17/2016	11:53 AM	14.41	14.41	14.41	14.41	4666
8/17/2016	11:54 AM	14.41	14.41	14.41	14.41	100
8/17/2016	11:55 AM	14.42	14.42	14.41	14.41	14600
8/17/2016	11:56 AM	14.41	14.4171	14.41	14.4171	1000
8/17/2016	11:57 AM	14.42	14.42	14.42	14.42	250
8/17/2016	11:58 AM	14.43	14.43	14.4137	14.4137	10300
8/17/2016	11:59 AM	14.425	14.425	14.425	14.425	200
8/17/2016	12:00 PM	14.4257	14.43	14.425	14.429	3300
8/17/2016	12:01 PM	14.41	14.4299	14.41	14.42	3144
8/17/2016	12:02 PM	14.411	14.419	14.411	14.419	2430
8/17/2016	12:03 PM	14.41	14.42	14.41	14.41	9600
8/17/2016	12:04 PM	14.41	14.42	14.41	14.4137	13546
8/17/2016	12:05 PM	14.4152	14.4152	14.41	14.4102	5800
8/17/2016	12:06 PM	14.42	14.42	14.4199	14.4199	600
8/17/2016	12:07 PM	14.41	14.4158	14.41	14.4138	1000
8/17/2016	12:08 PM	14.42	14.426	14.417	14.4199	5850
8/17/2016	12:09 PM	14.4133	14.4193	14.4133	14.415	3800
8/17/2016	12:10 PM	14.414	14.414	14.41	14.41	2500
8/17/2016	12:11 PM	14.41	14.42	14.41	14.4162	3008
8/17/2016	12:12 PM	14.4007	14.41	14.4	14.405	4200
8/17/2016	12:13 PM	14.41	14.4193	14.41	14.41	8772
8/17/2016	12:14 PM	14.4001	14.41	14.4	14.41	2000
8/17/2016	12:15 PM	14.4	14.4048	14.4	14.4048	3460
8/17/2016	12:16 PM	14.3901	14.4	14.3901	14.4	36086
8/17/2016	12:17 PM	14.39	14.39	14.39	14.39	2200
8/17/2016	12:18 PM	14.3958	14.3958	14.39	14.39	225
8/17/2016	12:19 PM	14.3985	14.3985	14.395	14.395	300
8/17/2016	12:20 PM	14.395	14.4	14.395	14.395	500
8/17/2016	12:21 PM	14.3936	14.3958	14.3933	14.3958	3324
8/17/2016	12:22 PM	14.3927	14.4	14.39	14.4	1500
8/17/2016	12:23 PM	14.4	14.4	14.3937	14.3993	3000
8/17/2016	12:24 PM	14.39	14.39	14.39	14.39	700
8/17/2016	12:25 PM	14.3704	14.3901	14.37	14.3901	39510
8/17/2016	12:26 PM	14.3701	14.38	14.37	14.3701	34924
8/17/2016	12:27 PM	14.38	14.38	14.371	14.371	4000
8/17/2016	12:28 PM	14.37	14.37	14.37	14.37	4300
8/17/2016	12:29 PM	14.3737	14.3737	14.37	14.37	9464
8/17/2016	12:30 PM	14.3701	14.3701	14.3701	14.3701	705
8/17/2016	12:31 PM	14.37	14.3742	14.37	14.3742	6784
8/17/2016	12:32 PM	14.379	14.379	14.37	14.3744	1200
8/17/2016	12:33 PM	14.37	14.3733	14.37	14.3733	4600
8/17/2016	12:36 PM	14.3636	14.3636	14.3636	14.3636	600
8/17/2016	12:38 PM	14.36	14.3642	14.36	14.36	3000
8/17/2016	12:39 PM	14.3501	14.36	14.35	14.36	18576
8/17/2016	12:40 PM	14.3569	14.3569	14.35	14.35	8000
8/17/2016	12:41 PM	14.35	14.36	14.35	14.355	5925
8/17/2016	12:42 PM	14.35	14.355	14.35	14.354	3894
8/17/2016	12:43 PM	14.34	14.35	14.34	14.35	8349
8/17/2016	12:44 PM	14.3437	14.3437	14.34	14.34	18699
8/17/2016	12:45 PM	14.3401	14.349	14.34	14.349	10800
8/17/2016	12:46 PM	14.28	14.34	14.28	14.34	56794
8/17/2016	12:47 PM	14.26	14.29	14.26	14.285	12451
8/17/2016	12:48 PM	14.2614	14.2699	14.25	14.261	39863
8/17/2016	12:49 PM	14.263	14.2699	14.2601	14.2601	6300
8/17/2016	12:50 PM	14.225	14.26	14.225	14.26	39006
8/17/2016	12:51 PM	14.218	14.23	14.21	14.23	8000
8/17/2016	12:52 PM	14.23	14.23	14.22	14.22	10990
8/17/2016	12:53 PM	14.2299	14.23	14.2201	14.2201	38143
8/17/2016	12:54 PM	14.24	14.24	14.2269	14.2269	2300
8/17/2016	12:55 PM	14.2337	14.24	14.2337	14.24	4890
8/17/2016	12:56 PM	14.2201	14.23	14.22	14.23	2170
8/17/2016	12:57 PM	14.22	14.22	14.22	14.22	200
8/17/2016	12:58 PM	14.235	14.235	14.2201	14.2201	27630
8/17/2016	12:59 PM	14.2342	14.239	14.23	14.23	22800
8/17/2016	1:01 PM	14.23	14.235	14.224	14.235	6504
8/17/2016	1:02 PM	14.2231	14.23	14.2231	14.23	15800
8/17/2016	1:03 PM	14.225	14.23	14.225	14.2299	6301
8/17/2016	1:04 PM	14.23	14.23	14.2248	14.2284	1700
8/17/2016	1:05 PM	14.2337	14.24	14.23	14.23	6900
8/17/2016	1:06 PM	14.24	14.24	14.2302	14.2302	105625
8/17/2016	1:07 PM	14.24	14.24	14.2362	14.2362	904
8/17/2016	1:08 PM	14.25	14.25	14.2306	14.2306	6035
8/17/2016	1:09 PM	14.25	14.2517	14.2499	14.2499	11665
8/17/2016	1:10 PM	14.2462	14.25	14.24	14.25	4200
8/17/2016	1:11 PM	14.24	14.25	14.24	14.25	5991
8/17/2016	1:12 PM	14.25	14.25	14.2494	14.25	323
8/17/2016	1:13 PM	14.2421	14.246	14.24	14.2425	2680
8/17/2016	1:15 PM	14.242	14.25	14.24	14.25	4056
8/17/2016	1:16 PM	14.25	14.25	14.245	14.2495	4500
8/17/2016	1:17 PM	14.249	14.249	14.249	14.249	2000
8/17/2016	1:18 PM	14.2301	14.24	14.2301	14.24	19076
8/17/2016	1:19 PM	14.2401	14.245	14.235	14.24	5600
8/17/2016	1:20 PM	14.25	14.25	14.24	14.24	2476
8/17/2016	1:21 PM	14.26	14.26	14.2563	14.2594	15300
8/17/2016	1:22 PM	14.26	14.26	14.2573	14.26	24950
8/17/2016	1:23 PM	14.25	14.25	14.25	14.25	1100
8/17/2016	1:24 PM	14.2599	14.2599	14.255	14.255	1105
8/17/2016	1:25 PM	14.26	14.26	14.2563	14.2563	1100
8/17/2016	1:26 PM	14.2563	14.26	14.2563	14.2574	4300
8/17/2016	1:27 PM	14.259	14.259	14.259	14.259	2000
8/17/2016	1:28 PM	14.26	14.26	14.2537	14.259	24458
8/17/2016	1:29 PM	14.25	14.25	14.25	14.25	2500
8/17/2016	1:30 PM	14.25	14.25	14.2401	14.2406	7200
8/17/2016	1:31 PM	14.245	14.25	14.245	14.25	10525
8/17/2016	1:32 PM	14.25	14.25	14.24	14.24	23000
8/17/2016	1:33 PM	14.25	14.25	14.25	14.25	30000
8/17/2016	1:34 PM	14.24	14.24	14.24	14.24	250
8/17/2016	1:35 PM	14.25	14.25	14.25	14.25	100
8/17/2016	1:36 PM	14.24	14.2401	14.24	14.2401	1600
8/17/2016	1:37 PM	14.24	14.25	14.24	14.243	3120
8/17/2016	1:38 PM	14.2242	14.24	14.2242	14.2399	2900
8/17/2016	1:39 PM	14.2	14.22	14.2	14.22	51768
8/17/2016	1:40 PM	14.194	14.2	14.19	14.2	35700
8/17/2016	1:41 PM	14.17	14.19	14.165	14.19	31573
8/17/2016	1:42 PM	14.17	14.17	14.1689	14.17	6386
8/17/2016	1:43 PM	14.1938	14.1938	14.1737	14.1738	20139
8/17/2016	1:44 PM	14.19	14.195	14.19	14.195	4900
8/17/2016	1:45 PM	14.2001	14.2001	14.19	14.19	2800
8/17/2016	1:46 PM	14.21	14.21	14.2062	14.21	2100
8/17/2016	1:47 PM	14.214	14.214	14.21	14.21	2600
8/17/2016	1:48 PM	14.21	14.21	14.21	14.21	1100
8/17/2016	1:49 PM	14.215	14.2165	14.21	14.2165	3700
8/17/2016	1:50 PM	14.21	14.211	14.21	14.21	8522
8/17/2016	1:51 PM	14.21	14.21	14.21	14.21	900
8/17/2016	1:52 PM	14.21	14.219	14.21	14.219	5732
8/17/2016	1:54 PM	14.21	14.21	14.2017	14.2017	1291
8/17/2016	1:55 PM	14.2321	14.2321	14.22	14.22	6723
8/17/2016	1:56 PM	14.2301	14.2301	14.2301	14.2301	2000
8/17/2016	1:58 PM	14.249	14.2499	14.2399	14.24	20213
8/17/2016	1:59 PM	14.2495	14.2495	14.24	14.24	2177
8/17/2016	2:00 PM	14.25	14.2599	14.2439	14.25	2000
8/17/2016	2:01 PM	14.35	14.35	14.27	14.27	83983
8/17/2016	2:02 PM	14.25	14.35	14.24	14.344	51094
8/17/2016	2:03 PM	14.27	14.28	14.26	14.27	58834
8/17/2016	2:04 PM	14.27	14.279	14.26	14.27	17600
8/17/2016	2:05 PM	14.23	14.2695	14.2138	14.2695	40031
8/17/2016	2:06 PM	14.25	14.26	14.24	14.24	2700
8/17/2016	2:07 PM	14.2401	14.25	14.23	14.25	36103
8/17/2016	2:08 PM	14.225	14.249	14.21	14.249	68915
8/17/2016	2:09 PM	14.214	14.22	14.21	14.22	26298
8/17/2016	2:10 PM	14.21	14.219	14.21	14.21	18295
8/17/2016	2:11 PM	14.21	14.21	14.1917	14.2001	31266
8/17/2016	2:12 PM	14.21	14.21	14.2048	14.2048	10256
8/17/2016	2:13 PM	14.14	14.205	14.14	14.2	163434
8/17/2016	2:14 PM	14.1202	14.14	14.12	14.14	59376
8/17/2016	2:15 PM	14.1296	14.13	14.11	14.12	26266
8/17/2016	2:16 PM	14.14	14.14	14.13	14.13	1100
8/17/2016	2:17 PM	14.18	14.1841	14.15	14.15	73629
8/17/2016	2:18 PM	14.174	14.19	14.174	14.19	20900
8/17/2016	2:19 PM	14.1962	14.2	14.18	14.18	10700
8/17/2016	2:20 PM	14.19	14.19	14.18	14.19	6800
8/17/2016	2:21 PM	14.1899	14.1899	14.17	14.17	3800
8/17/2016	2:22 PM	14.2	14.2	14.185	14.189	80351
8/17/2016	2:23 PM	14.21	14.21	14.19	14.2	7000
8/17/2016	2:24 PM	14.21	14.21	14.21	14.21	1300
8/17/2016	2:25 PM	14.2099	14.2197	14.2	14.2197	6100
8/17/2016	2:26 PM	14.1915	14.2	14.19	14.2	22400
8/17/2016	2:27 PM	14.17	14.19	14.17	14.19	14707
8/17/2016	2:28 PM	14.16	14.17	14.155	14.164	34300
8/17/2016	2:29 PM	14.17	14.17	14.14	14.15	16050
8/17/2016	2:30 PM	14.17	14.17	14.1601	14.1601	7590
8/17/2016	2:31 PM	14.21	14.21	14.17	14.17	8133
8/17/2016	2:32 PM	14.21	14.22	14.2	14.21	13291
8/17/2016	2:33 PM	14.1849	14.2	14.1849	14.2	7145
8/17/2016	2:34 PM	14.18	14.18	14.18	14.18	700
8/17/2016	2:35 PM	14.18	14.185	14.18	14.18	700
8/17/2016	2:36 PM	14.19	14.19	14.175	14.175	2690
8/17/2016	2:37 PM	14.2	14.2	14.19	14.19	7100
8/17/2016	2:38 PM	14.1699	14.1963	14.1699	14.1963	43633
8/17/2016	2:39 PM	14.16	14.16	14.16	14.16	14234
8/17/2016	2:40 PM	14.17	14.17	14.17	14.17	500
8/17/2016	2:41 PM	14.18	14.18	14.18	14.18	2900
8/17/2016	2:42 PM	14.18	14.18	14.18	14.18	200
8/17/2016	2:43 PM	14.1663	14.17	14.1663	14.17	3900
8/17/2016	2:44 PM	14.17	14.17	14.16	14.16	5137
8/17/2016	2:45 PM	14.19	14.19	14.18	14.18	6100
8/17/2016	2:46 PM	14.18	14.2	14.18	14.2	16510
8/17/2016	2:47 PM	14.17	14.175	14.17	14.175	4300
8/17/2016	2:48 PM	14.15	14.17	14.15	14.17	17011
8/17/2016	2:49 PM	14.16	14.16	14.14	14.15	10300
8/17/2016	2:50 PM	14.17	14.17	14.17	14.17	2038
8/17/2016	2:51 PM	14.17	14.17	14.17	14.17	100
8/17/2016	2:52 PM	14.18	14.18	14.17	14.17	1100
8/17/2016	2:53 PM	14.1901	14.2	14.1901	14.2	2546
8/17/2016	2:54 PM	14.2	14.2	14.19	14.19	300
8/17/2016	2:55 PM	14.2	14.2	14.1961	14.2	20239
8/17/2016	2:56 PM	14.18	14.19	14.18	14.19	4100
8/17/2016	2:57 PM	14.1863	14.1863	14.17	14.18	6300
8/17/2016	2:58 PM	14.175	14.19	14.175	14.19	33000
8/17/2016	2:59 PM	14.17	14.1837	14.17	14.1763	28600
8/17/2016	3:00 PM	14.17	14.17	14.17	14.17	7000
8/17/2016	3:01 PM	14.18	14.18	14.17	14.17	5002
8/17/2016	3:03 PM	14.19	14.194	14.1799	14.18	15566
8/17/2016	3:04 PM	14.21	14.21	14.2	14.2	22079
8/17/2016	3:05 PM	14.2	14.21	14.2	14.21	1505
8/17/2016	3:06 PM	14.19	14.19	14.19	14.19	591
8/17/2016	3:08 PM	14.18	14.18	14.17	14.18	11505
8/17/2016	3:09 PM	14.2099	14.2099	14.196	14.196	12200
8/17/2016	3:10 PM	14.2152	14.22	14.21	14.21	23859
8/17/2016	3:11 PM	14.22	14.22	14.21	14.2199	50255
8/17/2016	3:12 PM	14.23	14.23	14.22	14.22	6905
8/17/2016	3:14 PM	14.22	14.237	14.22	14.23	11300
8/17/2016	3:15 PM	14.22	14.22	14.22	14.22	100
8/17/2016	3:16 PM	14.22	14.22	14.22	14.22	3000
8/17/2016	3:17 PM	14.2299	14.2299	14.22	14.22	3482
8/17/2016	3:18 PM	14.2301	14.24	14.23	14.23	53954
8/17/2016	3:19 PM	14.23	14.23	14.2144	14.23	28474
8/17/2016	3:20 PM	14.2137	14.22	14.2137	14.22	15600
8/17/2016	3:21 PM	14.2201	14.2201	14.22	14.22	10600
8/17/2016	3:22 PM	14.22	14.22	14.22	14.22	11084
8/17/2016	3:23 PM	14.2101	14.2101	14.2002	14.21	33893
8/17/2016	3:24 PM	14.219	14.219	14.21	14.21	3100
8/17/2016	3:25 PM	14.21	14.21	14.21	14.21	5105
8/17/2016	3:26 PM	14.2	14.2	14.2	14.2	2748
8/17/2016	3:27 PM	14.179	14.19	14.179	14.19	5300
8/17/2016	3:28 PM	14.175	14.175	14.17	14.17	5905
8/17/2016	3:29 PM	14.179	14.179	14.17	14.17	16674
8/17/2016	3:30 PM	14.17	14.1799	14.17	14.1799	30348
8/17/2016	3:31 PM	14.17	14.1737	14.165	14.1737	10910
8/17/2016	3:32 PM	14.175	14.18	14.17	14.17	11133
8/17/2016	3:33 PM	14.1663	14.1701	14.1663	14.1701	18686
8/17/2016	3:34 PM	14.17	14.1737	14.1607	14.17	22365
8/17/2016	3:35 PM	14.17	14.18	14.165	14.17	21918
8/17/2016	3:36 PM	14.16	14.17	14.16	14.17	21538
8/17/2016	3:37 PM	14.16	14.16	14.155	14.155	12977
8/17/2016	3:38 PM	14.15	14.155	14.145	14.155	6641
8/17/2016	3:39 PM	14.1501	14.16	14.1463	14.15	37460
8/17/2016	3:40 PM	14.15	14.1548	14.15	14.15	1564
8/17/2016	3:41 PM	14.16	14.16	14.1437	14.145	20200
8/17/2016	3:42 PM	14.155	14.16	14.155	14.16	17261
8/17/2016	3:43 PM	14.16	14.16	14.16	14.16	2100
8/17/2016	3:44 PM	14.16	14.16	14.16	14.16	10000
8/17/2016	3:45 PM	14.14	14.1537	14.14	14.15	14755
8/17/2016	3:46 PM	14.14	14.1401	14.135	14.14	7938
8/17/2016	3:47 PM	14.1376	14.145	14.131	14.14	10654
8/17/2016	3:48 PM	14.1301	14.1383	14.13	14.135	9150
8/17/2016	3:49 PM	14.14	14.14	14.1301	14.136	12567
8/17/2016	3:50 PM	14.14	14.15	14.14	14.14	6689
8/17/2016	3:51 PM	14.12	14.13	14.12	14.13	23011
8/17/2016	3:52 PM	14.13	14.14	14.12	14.12	10134
8/17/2016	3:53 PM	14.13	14.14	14.13	14.131	2150
8/17/2016	3:54 PM	14.15	14.15	14.14	14.14	9656
8/17/2016	3:55 PM	14.14	14.1482	14.14	14.1482	3610
8/17/2016	3:56 PM	14.15	14.1585	14.14	14.15	32644
8/17/2016	3:57 PM	14.17	14.17	14.155	14.1567	19468
8/17/2016	3:58 PM	14.15	14.17	14.14	14.17	32835
8/17/2016	3:59 PM	14.14	14.1582	14.14	14.155	25662
8/17/2016	4:00 PM	14.13	14.14	14.12	14.14	95494
8/18/2016	9:31 AM	14.13	14.16	14.12	14.16	28725
8/18/2016	9:32 AM	14.11	14.13	14.11	14.11	7056
8/18/2016	9:33 AM	14.11	14.12	14.1	14.12	48200
8/18/2016	9:34 AM	14.11	14.1163	14.1	14.1001	18000
8/18/2016	9:35 AM	14.12	14.13	14.1107	14.1107	16481
8/18/2016	9:36 AM	14.1269	14.1269	14.11	14.11	25249
8/18/2016	9:37 AM	14.1407	14.1515	14.1407	14.147	5659
8/18/2016	9:38 AM	14.15	14.155	14.14	14.1488	2200
8/18/2016	9:39 AM	14.15	14.1599	14.15	14.1599	6089
8/18/2016	9:40 AM	14.16	14.16	14.14	14.151	10850
8/18/2016	9:41 AM	14.19	14.2	14.17	14.17	59721
8/18/2016	9:42 AM	14.2	14.2199	14.2	14.2	53299
8/18/2016	9:43 AM	14.205	14.2199	14.1989	14.2	34117
8/18/2016	9:44 AM	14.205	14.2147	14.205	14.21	33968
8/18/2016	9:45 AM	14.2	14.21	14.2	14.2	11601
8/18/2016	9:46 AM	14.19	14.2	14.181	14.2	5700
8/18/2016	9:47 AM	14.21	14.21	14.19	14.19	20198
8/18/2016	9:48 AM	14.19	14.21	14.1899	14.2	16077
8/18/2016	9:49 AM	14.19	14.19	14.17	14.18	14500
8/18/2016	9:50 AM	14.189	14.19	14.185	14.186	5700
8/18/2016	9:51 AM	14.21	14.219	14.18	14.18	4500
8/18/2016	9:52 AM	14.21	14.21	14.2	14.2	5840
8/18/2016	9:53 AM	14.19	14.21	14.19	14.21	8221
8/18/2016	9:54 AM	14.1859	14.1861	14.174	14.18	10900
8/18/2016	9:55 AM	14.17	14.18	14.16	14.18	30876
8/18/2016	9:56 AM	14.17	14.1711	14.16	14.161	39900
8/18/2016	9:57 AM	14.14	14.15	14.14	14.15	12400
8/18/2016	9:58 AM	14.13	14.1393	14.12	14.1393	15388
8/18/2016	9:59 AM	14.14	14.14	14.13	14.13	1506
8/18/2016	10:00 AM	14.13	14.13	14.1279	14.13	15700
8/18/2016	10:01 AM	14.14	14.14	14.14	14.14	2000
8/18/2016	10:02 AM	14.15	14.1511	14.14	14.14	5700
8/18/2016	10:03 AM	14.1301	14.15	14.1301	14.15	8000
8/18/2016	10:04 AM	14.115	14.13	14.115	14.13	8300
8/18/2016	10:05 AM	14.1	14.12	14.1	14.11	16600
8/18/2016	10:06 AM	14.1	14.1	14.09	14.1	18625
8/18/2016	10:07 AM	14.11	14.11	14.1037	14.1037	5219
8/18/2016	10:08 AM	14.11	14.1141	14.11	14.11	8100
8/18/2016	10:09 AM	14.11	14.1193	14.1049	14.118	13600
8/18/2016	10:10 AM	14.12	14.13	14.1101	14.1101	10884
8/18/2016	10:11 AM	14.129	14.129	14.11	14.11	4500
8/18/2016	10:12 AM	14.1	14.1293	14.1	14.1293	28406
8/18/2016	10:13 AM	14.11	14.11	14.1	14.1	6800
8/18/2016	10:14 AM	14.1	14.11	14.1	14.11	2000
8/18/2016	10:15 AM	14.11	14.11	14.09	14.09	19429
8/18/2016	10:16 AM	14.1093	14.1093	14.1	14.1	300
8/18/2016	10:17 AM	14.09	14.11	14.08	14.11	24851
8/18/2016	10:18 AM	14.0868	14.0868	14.0868	14.0868	1400
8/18/2016	10:19 AM	14.0901	14.0901	14.0862	14.0862	1819
8/18/2016	10:20 AM	14.0901	14.0999	14.09	14.0999	4634
8/18/2016	10:21 AM	14.0725	14.09	14.07	14.09	34007
8/18/2016	10:22 AM	14.1	14.1	14.0715	14.073	6397
8/18/2016	10:23 AM	14.097	14.1	14.097	14.1	6900
8/18/2016	10:25 AM	14.108	14.11	14.1	14.1	5834
8/18/2016	10:26 AM	14.11	14.11	14.11	14.11	317
8/18/2016	10:27 AM	14.12	14.1201	14.1199	14.1199	3900
8/18/2016	10:28 AM	14.11	14.12	14.11	14.12	1377
8/18/2016	10:29 AM	14.1	14.11	14.1	14.11	1840
8/18/2016	10:30 AM	14.095	14.095	14.09	14.091	11200
8/18/2016	10:31 AM	14.08	14.09	14.08	14.09	3700
8/18/2016	10:32 AM	14.08	14.08	14.08	14.08	1364
8/18/2016	10:33 AM	14.065	14.07	14.06	14.07	17340
8/18/2016	10:34 AM	14.06	14.0652	14.06	14.0652	11200
8/18/2016	10:35 AM	14.0632	14.069	14.0632	14.069	5722
8/18/2016	10:36 AM	14.085	14.0893	14.075	14.08	2700
8/18/2016	10:37 AM	14.08	14.08	14.08	14.08	3500
8/18/2016	10:38 AM	14.09	14.09	14.09	14.09	800
8/18/2016	10:39 AM	14.0792	14.08	14.075	14.08	72400
8/18/2016	10:40 AM	14.07	14.08	14.07	14.08	14791
8/18/2016	10:41 AM	14.1	14.1	14.0749	14.0749	27115
8/18/2016	10:42 AM	14.09	14.1	14.09	14.1	1700
8/18/2016	10:43 AM	14.09	14.09	14.0801	14.09	7700
8/18/2016	10:44 AM	14.0901	14.0901	14.09	14.09	5184
8/18/2016	10:45 AM	14.095	14.095	14.0801	14.09	3140
8/18/2016	10:46 AM	14.09	14.1	14.09	14.0901	2300
8/18/2016	10:47 AM	14.095	14.095	14.09	14.095	11540
8/18/2016	10:48 AM	14.1	14.1036	14.0984	14.0984	3387
8/18/2016	10:49 AM	14.1	14.1	14.1	14.1	200
8/18/2016	10:50 AM	14.099	14.1	14.0964	14.0964	4100
8/18/2016	10:51 AM	14.09	14.09	14.09	14.09	3800
8/18/2016	10:52 AM	14.07	14.08	14.07	14.08	1800
8/18/2016	10:53 AM	14.08	14.08	14.077	14.077	3400
8/18/2016	10:54 AM	14.085	14.086	14.08	14.08	3100
8/18/2016	10:55 AM	14.09	14.09	14.09	14.09	200
8/18/2016	10:56 AM	14.08	14.08	14.07	14.07	2050
8/18/2016	10:57 AM	14.07	14.07	14.0601	14.07	14800
8/18/2016	10:58 AM	14.0781	14.08	14.07	14.08	3566
8/18/2016	10:59 AM	14.07	14.07	14.06	14.0601	12000
8/18/2016	11:00 AM	14.0692	14.07	14.067	14.07	2400
8/18/2016	11:01 AM	14.07	14.07	14.07	14.07	1100
8/18/2016	11:02 AM	14.07	14.07	14.0601	14.07	6250
8/18/2016	11:03 AM	14.08	14.08	14.077	14.0799	4070
8/18/2016	11:04 AM	14.11	14.115	14.085	14.085	7619
8/18/2016	11:05 AM	14.1093	14.11	14.1093	14.11	1700
8/18/2016	11:06 AM	14.109	14.109	14.109	14.109	120
8/18/2016	11:07 AM	14.1	14.11	14.1	14.11	3524
8/18/2016	11:08 AM	14.081	14.1	14.081	14.1	9550
8/18/2016	11:09 AM	14.095	14.095	14.0807	14.0807	13864
8/18/2016	11:10 AM	14.09	14.099	14.09	14.094	3120
8/18/2016	11:12 AM	14.1	14.1	14.0999	14.1	5890
8/18/2016	11:13 AM	14.1093	14.1099	14.1	14.101	8308
8/18/2016	11:14 AM	14.1086	14.1099	14.1073	14.1073	2928
8/18/2016	11:15 AM	14.1	14.1	14.1	14.1	3200
8/18/2016	11:16 AM	14.11	14.11	14.1	14.1	2610
8/18/2016	11:17 AM	14.11	14.11	14.1036	14.1051	3843
8/18/2016	11:18 AM	14.1093	14.1093	14.1	14.1	2200
8/18/2016	11:19 AM	14.1052	14.11	14.1052	14.11	3320
8/18/2016	11:20 AM	14.108	14.11	14.108	14.11	800
8/18/2016	11:21 AM	14.11	14.11	14.11	14.11	3240
8/18/2016	11:22 AM	14.11	14.11	14.1	14.11	6400
8/18/2016	11:23 AM	14.11	14.11	14.11	14.11	3800
8/18/2016	11:25 AM	14.1	14.1	14.1	14.1	2650
8/18/2016	11:28 AM	14.1	14.1	14.1	14.1	200
8/18/2016	11:29 AM	14.0999	14.1	14.0999	14.1	1900
8/18/2016	11:30 AM	14.09	14.0986	14.09	14.0944	2065
8/18/2016	11:31 AM	14.085	14.085	14.085	14.085	500
8/18/2016	11:32 AM	14.0899	14.0899	14.0807	14.0899	2710
8/18/2016	11:35 AM	14.08	14.0867	14.08	14.0846	2300
8/18/2016	11:36 AM	14.0899	14.0899	14.0801	14.0801	1772
8/18/2016	11:37 AM	14.086	14.086	14.08	14.08	1100
8/18/2016	11:40 AM	14.09	14.09	14.0899	14.0899	3400
8/18/2016	11:41 AM	14.09	14.09	14.0801	14.09	12302
8/18/2016	11:42 AM	14.09	14.09	14.09	14.09	1200
8/18/2016	11:43 AM	14.1	14.1	14.1	14.1	400
8/18/2016	11:44 AM	14.09	14.09	14.09	14.09	1000
8/18/2016	11:48 AM	14.1	14.1	14.0999	14.0999	3200
8/18/2016	11:49 AM	14.1	14.1	14.1	14.1	400
8/18/2016	11:51 AM	14.1	14.1	14.1	14.1	1000
8/18/2016	11:52 AM	14.11	14.11	14.105	14.105	10000
8/18/2016	11:53 AM	14.1	14.1	14.1	14.1	100
8/18/2016	11:55 AM	14.11	14.12	14.11	14.115	11300
8/18/2016	11:56 AM	14.11	14.11	14.11	14.11	391
8/18/2016	11:57 AM	14.11	14.11	14.1	14.1	4700
8/18/2016	11:58 AM	14.11	14.11	14.11	14.11	1000
8/18/2016	11:59 AM	14.119	14.119	14.115	14.1185	3550
8/18/2016	12:00 PM	14.105	14.12	14.105	14.11	53770
8/18/2016	12:01 PM	14.11	14.11	14.105	14.11	3000
8/18/2016	12:02 PM	14.11	14.11	14.11	14.11	1200
8/18/2016	12:03 PM	14.12	14.12	14.115	14.115	19925
8/18/2016	12:04 PM	14.1161	14.12	14.1161	14.12	700
8/18/2016	12:05 PM	14.1238	14.13	14.12	14.12	15145
8/18/2016	12:06 PM	14.12	14.12	14.12	14.12	1915
8/18/2016	12:09 PM	14.11	14.1199	14.11	14.1199	4145
8/18/2016	12:10 PM	14.11	14.11	14.105	14.11	438
8/18/2016	12:14 PM	14.12	14.13	14.12	14.12	11041
8/18/2016	12:15 PM	14.12	14.1252	14.12	14.1252	750
8/18/2016	12:16 PM	14.1261	14.13	14.125	14.1254	2923
8/18/2016	12:17 PM	14.13	14.13	14.13	14.13	934
8/18/2016	12:18 PM	14.125	14.13	14.125	14.13	1100
8/18/2016	12:19 PM	14.13	14.13	14.1216	14.1216	4934
8/18/2016	12:20 PM	14.14	14.14	14.1358	14.1367	20300
8/18/2016	12:21 PM	14.14	14.14	14.14	14.14	600
8/18/2016	12:22 PM	14.14	14.1499	14.14	14.14	9028
8/18/2016	12:23 PM	14.14	14.15	14.14	14.15	13515
8/18/2016	12:24 PM	14.1301	14.14	14.1301	14.14	4862
8/18/2016	12:25 PM	14.1486	14.1486	14.145	14.145	600
8/18/2016	12:26 PM	14.14	14.14	14.14	14.14	500
8/18/2016	12:27 PM	14.16	14.16	14.1495	14.1495	2600
8/18/2016	12:28 PM	14.157	14.16	14.1543	14.159	12300
8/18/2016	12:29 PM	14.16	14.16	14.1563	14.1563	1750
8/18/2016	12:30 PM	14.19	14.19	14.1655	14.17	23348
8/18/2016	12:31 PM	14.202	14.202	14.189	14.19	26373
8/18/2016	12:32 PM	14.2	14.2099	14.2	14.2064	9298
8/18/2016	12:33 PM	14.2	14.21	14.2	14.21	2200
8/18/2016	12:34 PM	14.2035	14.205	14.2031	14.205	2900
8/18/2016	12:35 PM	14.209	14.209	14.2	14.2	10058
8/18/2016	12:36 PM	14.2362	14.24	14.21	14.21	7357
8/18/2016	12:37 PM	14.225	14.23	14.22	14.23	12800
8/18/2016	12:38 PM	14.2207	14.23	14.22	14.221	11926
8/18/2016	12:39 PM	14.22	14.23	14.22	14.2299	14600
8/18/2016	12:40 PM	14.21	14.2243	14.21	14.2235	12919
8/18/2016	12:41 PM	14.2065	14.2065	14.2	14.2	8600
8/18/2016	12:42 PM	14.2	14.21	14.2	14.21	11595
8/18/2016	12:43 PM	14.195	14.2	14.191	14.2	22695
8/18/2016	12:44 PM	14.19	14.1993	14.19	14.1993	600
8/18/2016	12:45 PM	14.19	14.19	14.19	14.19	2200
8/18/2016	12:46 PM	14.189	14.1899	14.1885	14.1899	2150
8/18/2016	12:47 PM	14.1814	14.19	14.18	14.19	10650
8/18/2016	12:48 PM	14.18	14.18	14.18	14.18	9400
8/18/2016	12:50 PM	14.18	14.18	14.18	14.18	509
8/18/2016	12:51 PM	14.1763	14.1763	14.175	14.175	500
8/18/2016	12:53 PM	14.1701	14.1701	14.1701	14.1701	1800
8/18/2016	12:54 PM	14.18	14.18	14.18	14.18	17085
8/18/2016	12:57 PM	14.18	14.18	14.1757	14.18	8195
8/18/2016	12:58 PM	14.19	14.19	14.18	14.18	18900
8/18/2016	12:59 PM	14.19	14.19	14.185	14.185	3167
8/18/2016	1:00 PM	14.1863	14.189	14.1863	14.189	8000
8/18/2016	1:01 PM	14.1777	14.1801	14.175	14.1801	16409
8/18/2016	1:02 PM	14.179	14.179	14.179	14.179	400
8/18/2016	1:03 PM	14.16	14.1787	14.16	14.17	6244
8/18/2016	1:04 PM	14.17	14.17	14.16	14.16	16877
8/18/2016	1:05 PM	14.162	14.162	14.162	14.162	2000
8/18/2016	1:07 PM	14.17	14.17	14.17	14.17	1000
8/18/2016	1:09 PM	14.162	14.162	14.16	14.16	1200
8/18/2016	1:10 PM	14.16	14.165	14.15	14.165	28256
8/18/2016	1:11 PM	14.15	14.16	14.15	14.16	300
8/18/2016	1:12 PM	14.15	14.15	14.15	14.15	5344
8/18/2016	1:13 PM	14.14	14.1401	14.14	14.1401	1900
8/18/2016	1:14 PM	14.1427	14.1427	14.1427	14.1427	800
8/18/2016	1:15 PM	14.159	14.159	14.15	14.15	7763
8/18/2016	1:17 PM	14.1561	14.16	14.1561	14.16	7900
8/18/2016	1:18 PM	14.1501	14.1501	14.1501	14.1501	2500
8/18/2016	1:19 PM	14.155	14.16	14.1501	14.16	3900
8/18/2016	1:20 PM	14.1501	14.1505	14.15	14.15	25251
8/18/2016	1:23 PM	14.1501	14.16	14.1501	14.16	3607
8/18/2016	1:24 PM	14.15	14.155	14.15	14.15	3900
8/18/2016	1:25 PM	14.1518	14.1518	14.15	14.15	4625
8/18/2016	1:27 PM	14.16	14.16	14.1522	14.155	1907
8/18/2016	1:29 PM	14.15	14.15	14.15	14.15	500
8/18/2016	1:32 PM	14.13	14.14	14.13	14.14	6526
8/18/2016	1:34 PM	14.1399	14.1399	14.132	14.135	2000
8/18/2016	1:35 PM	14.13	14.13	14.13	14.13	600
8/18/2016	1:36 PM	14.145	14.145	14.14	14.14	1602
8/18/2016	1:37 PM	14.14	14.14	14.14	14.14	200
8/18/2016	1:38 PM	14.13	14.14	14.13	14.14	3700
8/18/2016	1:39 PM	14.13	14.1301	14.13	14.1301	3000
8/18/2016	1:40 PM	14.1101	14.13	14.1101	14.13	11529
8/18/2016	1:41 PM	14.1199	14.1199	14.1199	14.1199	700
8/18/2016	1:42 PM	14.11	14.12	14.11	14.12	736
8/18/2016	1:43 PM	14.1061	14.1061	14.1	14.1	1300
8/18/2016	1:45 PM	14.109	14.1099	14.1	14.1	5801
8/18/2016	1:47 PM	14.11	14.11	14.11	14.11	900
8/18/2016	1:48 PM	14.114	14.114	14.114	14.114	4000
8/18/2016	1:50 PM	14.1199	14.1199	14.115	14.115	1200
8/18/2016	1:52 PM	14.114	14.114	14.114	14.114	5000
8/18/2016	1:53 PM	14.11	14.12	14.11	14.12	2474
8/18/2016	1:54 PM	14.1167	14.1169	14.115	14.115	2090
8/18/2016	1:55 PM	14.1197	14.1197	14.115	14.115	1500
8/18/2016	1:56 PM	14.1162	14.1162	14.1162	14.1162	1345
8/18/2016	1:59 PM	14.12	14.12	14.12	14.12	100
8/18/2016	2:00 PM	14.12	14.125	14.12	14.125	5200
8/18/2016	2:01 PM	14.12	14.12	14.12	14.12	2900
8/18/2016	2:02 PM	14.127	14.1299	14.12	14.12	12600
8/18/2016	2:03 PM	14.12	14.12	14.12	14.12	900
8/18/2016	2:04 PM	14.12	14.12	14.12	14.12	4100
8/18/2016	2:05 PM	14.12	14.12	14.12	14.12	2132
8/18/2016	2:06 PM	14.12	14.12	14.12	14.12	3577
8/18/2016	2:07 PM	14.13	14.13	14.13	14.13	2241
8/18/2016	2:08 PM	14.1342	14.1342	14.13	14.13	249
8/18/2016	2:10 PM	14.125	14.13	14.125	14.13	1900
8/18/2016	2:12 PM	14.1179	14.1211	14.11	14.1211	4717
8/18/2016	2:13 PM	14.12	14.12	14.111	14.111	2200
8/18/2016	2:14 PM	14.111	14.111	14.111	14.111	6500
8/18/2016	2:15 PM	14.1199	14.1199	14.1199	14.1199	1411
8/18/2016	2:16 PM	14.12	14.12	14.12	14.12	500
8/18/2016	2:17 PM	14.1137	14.1137	14.1137	14.1137	1000
8/18/2016	2:20 PM	14.114	14.1162	14.114	14.1162	5354
8/18/2016	2:23 PM	14.1174	14.12	14.1174	14.12	1457
8/18/2016	2:25 PM	14.12	14.12	14.1107	14.12	2200
8/18/2016	2:26 PM	14.12	14.12	14.12	14.12	600
8/18/2016	2:27 PM	14.1199	14.1199	14.1199	14.1199	500
8/18/2016	2:28 PM	14.1134	14.1165	14.1134	14.1165	6100
8/18/2016	2:29 PM	14.13	14.13	14.12	14.12	53300
8/18/2016	2:30 PM	14.125	14.125	14.125	14.125	500
8/18/2016	2:32 PM	14.1262	14.13	14.125	14.13	4900
8/18/2016	2:33 PM	14.15	14.15	14.123	14.125	18882
8/18/2016	2:34 PM	14.1499	14.1499	14.145	14.145	11697
8/18/2016	2:35 PM	14.14	14.155	14.14	14.15	15116
8/18/2016	2:36 PM	14.14	14.14	14.13	14.13	11000
8/18/2016	2:37 PM	14.14	14.1499	14.14	14.14	3100
8/18/2016	2:38 PM	14.14	14.14	14.1399	14.1399	2100
8/18/2016	2:39 PM	14.14	14.14	14.14	14.14	300
8/18/2016	2:40 PM	14.13	14.13	14.13	14.13	835
8/18/2016	2:41 PM	14.13	14.13	14.13	14.13	2100
8/18/2016	2:43 PM	14.125	14.13	14.12	14.125	13770
8/18/2016	2:44 PM	14.12	14.12	14.12	14.12	500
8/18/2016	2:47 PM	14.13	14.13	14.13	14.13	700
8/18/2016	2:49 PM	14.13	14.13	14.13	14.13	1300
8/18/2016	2:50 PM	14.12	14.12	14.12	14.12	500
8/18/2016	2:51 PM	14.1133	14.12	14.1133	14.12	8100
8/18/2016	2:52 PM	14.13	14.13	14.12	14.12	7150
8/18/2016	2:53 PM	14.129	14.129	14.129	14.129	300
8/18/2016	2:54 PM	14.12	14.125	14.12	14.12	4001
8/18/2016	2:55 PM	14.125	14.125	14.125	14.125	386
8/18/2016	2:56 PM	14.13	14.13	14.13	14.13	10046
8/18/2016	2:58 PM	14.13	14.13	14.13	14.13	1200
8/18/2016	3:00 PM	14.12	14.12	14.12	14.12	3200
8/18/2016	3:02 PM	14.111	14.119	14.111	14.119	2000
8/18/2016	3:03 PM	14.1	14.119	14.1	14.119	27400
8/18/2016	3:04 PM	14.11	14.11	14.11	14.11	18852
8/18/2016	3:06 PM	14.095	14.105	14.09	14.1	23703
8/18/2016	3:07 PM	14.091	14.091	14.091	14.091	2248
8/18/2016	3:08 PM	14.095	14.095	14.09	14.09	1400
8/18/2016	3:09 PM	14.08	14.0965	14.08	14.09	20849
8/18/2016	3:10 PM	14.085	14.09	14.085	14.09	1800
8/18/2016	3:11 PM	14.09	14.09	14.088	14.088	1000
8/18/2016	3:12 PM	14.09	14.09	14.09	14.09	7100
8/18/2016	3:14 PM	14.105	14.105	14.1	14.1	9000
8/18/2016	3:15 PM	14.105	14.105	14.103	14.105	2600
8/18/2016	3:16 PM	14.1	14.1	14.1	14.1	2400
8/18/2016	3:17 PM	14.1	14.1001	14.1	14.1001	600
8/18/2016	3:18 PM	14.1	14.1	14.1	14.1	100
8/18/2016	3:19 PM	14.0938	14.1	14.0938	14.1	18724
8/18/2016	3:23 PM	14.0914	14.095	14.0914	14.095	2250
8/18/2016	3:24 PM	14.1	14.1	14.1	14.1	3300
8/18/2016	3:25 PM	14.09	14.095	14.09	14.095	1000
8/18/2016	3:26 PM	14.0933	14.0995	14.09	14.0995	7700
8/18/2016	3:27 PM	14.095	14.095	14.095	14.095	1250
8/18/2016	3:29 PM	14.1	14.1	14.091	14.091	1759
8/18/2016	3:30 PM	14.1019	14.105	14.1	14.1	8400
8/18/2016	3:31 PM	14.12	14.12	14.11	14.11	4338
8/18/2016	3:32 PM	14.12	14.12	14.12	14.12	4232
8/18/2016	3:33 PM	14.1199	14.12	14.1199	14.12	540
8/18/2016	3:34 PM	14.12	14.12	14.115	14.12	16639
8/18/2016	3:35 PM	14.1162	14.129	14.116	14.129	7441
8/18/2016	3:36 PM	14.125	14.125	14.1168	14.1168	8150
8/18/2016	3:38 PM	14.127	14.127	14.124	14.124	2527
8/18/2016	3:39 PM	14.1299	14.13	14.129	14.129	3150
8/18/2016	3:40 PM	14.13	14.1367	14.13	14.13	5700
8/18/2016	3:41 PM	14.12	14.13	14.12	14.13	22305
8/18/2016	3:42 PM	14.11	14.13	14.11	14.12	28746
8/18/2016	3:43 PM	14.11	14.12	14.11	14.112	13850
8/18/2016	3:44 PM	14.12	14.126	14.12	14.12	8790
8/18/2016	3:45 PM	14.115	14.115	14.11	14.1133	43021
8/18/2016	3:46 PM	14.11	14.12	14.11	14.11	6800
8/18/2016	3:47 PM	14.11	14.11	14.11	14.11	14806
8/18/2016	3:48 PM	14.1141	14.12	14.1141	14.12	11821
8/18/2016	3:49 PM	14.1237	14.13	14.12	14.12	16806
8/18/2016	3:50 PM	14.14	14.14	14.13	14.13	900
8/18/2016	3:51 PM	14.1245	14.13	14.12	14.13	17001
8/18/2016	3:52 PM	14.13	14.13	14.13	14.13	1500
8/18/2016	3:53 PM	14.13	14.1399	14.13	14.13	13280
8/18/2016	3:54 PM	14.125	14.1262	14.125	14.1262	1300
8/18/2016	3:55 PM	14.12	14.129	14.12	14.129	1207
8/18/2016	3:56 PM	14.11	14.12	14.11	14.12	15085
8/18/2016	3:57 PM	14.1199	14.1199	14.1	14.11	28808
8/18/2016	3:58 PM	14.115	14.12	14.11	14.115	17213
8/18/2016	3:59 PM	14.12	14.12	14.11	14.115	9383
8/18/2016	4:00 PM	14.12	14.13	14.1086	14.11	125063
8/19/2016	9:31 AM	14.2043	14.21	14.177	14.1799	46266
8/19/2016	9:32 AM	14.229	14.23	14.21	14.21	27865
8/19/2016	9:33 AM	14.23	14.245	14.22	14.23	17000
8/19/2016	9:34 AM	14.239	14.24	14.22	14.23	74950
8/19/2016	9:35 AM	14.24	14.25	14.2267	14.24	25440
8/19/2016	9:36 AM	14.235	14.235	14.2207	14.23	27242
8/19/2016	9:37 AM	14.23	14.24	14.23	14.23	10545
8/19/2016	9:38 AM	14.23	14.24	14.2202	14.23	13850
8/19/2016	9:39 AM	14.23	14.23	14.22	14.2201	15150
8/19/2016	9:40 AM	14.27	14.2782	14.24	14.24	39061
8/19/2016	9:41 AM	14.275	14.28	14.26	14.2758	32120
8/19/2016	9:42 AM	14.28	14.29	14.27	14.28	94001
8/19/2016	9:43 AM	14.26	14.2853	14.26	14.2853	99710
8/19/2016	9:44 AM	14.255	14.26	14.23	14.26	171473
8/19/2016	9:45 AM	14.26	14.26	14.244	14.2566	17590
8/19/2016	9:46 AM	14.266	14.28	14.26	14.26	11147
8/19/2016	9:47 AM	14.2799	14.28	14.2658	14.2658	27474
8/19/2016	9:48 AM	14.2899	14.299	14.28	14.28	32600
8/19/2016	9:49 AM	14.285	14.3	14.2759	14.29	16226
8/19/2016	9:50 AM	14.3	14.3	14.281	14.29	28500
8/19/2016	9:51 AM	14.2975	14.3099	14.294	14.3	27220
8/19/2016	9:52 AM	14.285	14.305	14.285	14.3	88245
8/19/2016	9:53 AM	14.27	14.28	14.26	14.28	22950
8/19/2016	9:54 AM	14.27	14.275	14.27	14.27	21696
8/19/2016	9:55 AM	14.265	14.27	14.25	14.27	14750
8/19/2016	9:56 AM	14.265	14.27	14.26	14.2608	13300
8/19/2016	9:57 AM	14.25	14.26	14.24	14.26	91602
8/19/2016	9:58 AM	14.24	14.245	14.23	14.245	12447
8/19/2016	9:59 AM	14.25	14.25	14.24	14.249	18605
8/19/2016	10:00 AM	14.25	14.26	14.25	14.26	33049
8/19/2016	10:01 AM	14.25	14.255	14.24	14.25	10775
8/19/2016	10:02 AM	14.25	14.25	14.24	14.24	10500
8/19/2016	10:03 AM	14.25	14.27	14.25	14.25	21100
8/19/2016	10:04 AM	14.26	14.26	14.26	14.26	2000
8/19/2016	10:05 AM	14.27	14.275	14.25	14.26	16633
8/19/2016	10:06 AM	14.255	14.27	14.255	14.27	1476
8/19/2016	10:07 AM	14.24	14.25	14.24	14.25	18550
8/19/2016	10:08 AM	14.24	14.24	14.24	14.24	1700
8/19/2016	10:09 AM	14.24	14.24	14.24	14.24	6000
8/19/2016	10:10 AM	14.24	14.25	14.239	14.24	161895
8/19/2016	10:11 AM	14.24	14.24	14.24	14.24	1700
8/19/2016	10:12 AM	14.25	14.25	14.24	14.24	1400
8/19/2016	10:13 AM	14.267	14.267	14.246	14.246	5400
8/19/2016	10:14 AM	14.25	14.26	14.25	14.26	1337
8/19/2016	10:15 AM	14.25	14.25	14.24	14.24	400
8/19/2016	10:16 AM	14.24	14.255	14.24	14.255	3100
8/19/2016	10:17 AM	14.248	14.25	14.248	14.25	704
8/19/2016	10:18 AM	14.25	14.25	14.25	14.25	2602
8/19/2016	10:19 AM	14.25	14.25	14.25	14.25	1907
8/19/2016	10:20 AM	14.2301	14.25	14.23	14.25	4310
8/19/2016	10:21 AM	14.2	14.23	14.2	14.23	92299
8/19/2016	10:22 AM	14.19	14.1999	14.19	14.1933	7160
8/19/2016	10:23 AM	14.18	14.19	14.17	14.19	26899
8/19/2016	10:24 AM	14.17	14.18	14.17	14.18	53701
8/19/2016	10:25 AM	14.159	14.16	14.151	14.151	674
8/19/2016	10:26 AM	14.159	14.159	14.141	14.15	19409
8/19/2016	10:27 AM	14.1348	14.1599	14.1348	14.1539	33314
8/19/2016	10:28 AM	14.14	14.14	14.14	14.14	1000
8/19/2016	10:29 AM	14.13	14.134	14.13	14.13	11600
8/19/2016	10:30 AM	14.08	14.12	14.08	14.12	17855
8/19/2016	10:31 AM	14.08	14.1	14.08	14.09	26950
8/19/2016	10:32 AM	14.0799	14.08	14.0653	14.0799	23731
8/19/2016	10:33 AM	14.075	14.08	14.06	14.07	82892
8/19/2016	10:34 AM	14.09	14.09	14.07	14.08	25580
8/19/2016	10:35 AM	14.0993	14.0993	14.09	14.09	6700
8/19/2016	10:36 AM	14.0925	14.095	14.08	14.09	14680
8/19/2016	10:37 AM	14.0897	14.09	14.0748	14.09	16900
8/19/2016	10:38 AM	14.0867	14.09	14.0767	14.09	19200
8/19/2016	10:39 AM	14.08	14.0899	14.08	14.08	10200
8/19/2016	10:40 AM	14.08	14.0867	14.08	14.08	11100
8/19/2016	10:42 AM	14.085	14.09	14.085	14.09	5600
8/19/2016	10:43 AM	14.08	14.089	14.08	14.085	16378
8/19/2016	10:44 AM	14.04	14.079	14.031	14.075	105051
8/19/2016	10:45 AM	14.06	14.06	14.05	14.05	11280
8/19/2016	10:46 AM	14.06	14.06	14.0542	14.06	2998
8/19/2016	10:47 AM	14.055	14.055	14.05	14.05	2200
8/19/2016	10:48 AM	14.065	14.0667	14.06	14.06	4000
8/19/2016	10:49 AM	14.0699	14.07	14.065	14.069	30500
8/19/2016	10:50 AM	14.07	14.07	14.06	14.0658	15480
8/19/2016	10:51 AM	14.0736	14.08	14.0736	14.08	4000
8/19/2016	10:52 AM	14.08	14.08	14.0749	14.08	133967
8/19/2016	10:53 AM	14.09	14.09	14.086	14.09	3200
8/19/2016	10:54 AM	14.0999	14.1	14.09	14.09	9300
8/19/2016	10:55 AM	14.0899	14.09	14.0899	14.09	55071
8/19/2016	10:56 AM	14.08	14.08	14.08	14.08	4943
8/19/2016	10:57 AM	14.0801	14.09	14.0737	14.0737	7985
8/19/2016	10:58 AM	14.09	14.1	14.08	14.08	31450
8/19/2016	10:59 AM	14.0899	14.09	14.08	14.08	21800
8/19/2016	11:00 AM	14.088	14.088	14.088	14.088	1192
8/19/2016	11:01 AM	14.07	14.09	14.07	14.0899	85000
8/19/2016	11:02 AM	14.07	14.07	14.067	14.07	16785
8/19/2016	11:03 AM	14.096	14.1	14.0799	14.0799	5600
8/19/2016	11:04 AM	14.08	14.08	14.08	14.08	700
8/19/2016	11:05 AM	14.08	14.08	14.08	14.08	2366
8/19/2016	11:06 AM	14.08	14.08	14.08	14.08	7500
8/19/2016	11:07 AM	14.07	14.08	14.07	14.08	1600
8/19/2016	11:08 AM	14.07	14.07	14.07	14.07	200
8/19/2016	11:09 AM	14.07	14.07	14.07	14.07	2500
8/19/2016	11:10 AM	14.0699	14.0699	14.0699	14.0699	3000
8/19/2016	11:11 AM	14.062	14.065	14.06	14.065	3500
8/19/2016	11:12 AM	14.06	14.068	14.06	14.067	6348
8/19/2016	11:13 AM	14.0584	14.06	14.0584	14.06	2594
8/19/2016	11:14 AM	14.056	14.056	14.0506	14.0506	1000
8/19/2016	11:15 AM	14.051	14.06	14.051	14.06	600
8/19/2016	11:16 AM	14.05	14.05	14.05	14.05	21143
8/19/2016	11:17 AM	14.0599	14.0599	14.055	14.055	12000
8/19/2016	11:18 AM	14.05	14.057	14.05	14.055	668
8/19/2016	11:19 AM	14.07	14.07	14.056	14.06	8794
8/19/2016	11:20 AM	14.064	14.064	14.06	14.0608	6768
8/19/2016	11:21 AM	14.06	14.06	14.06	14.06	2705
8/19/2016	11:22 AM	14.06	14.06	14.06	14.06	4429
8/19/2016	11:23 AM	14.06	14.06	14.0577	14.06	8450
8/19/2016	11:24 AM	14.063	14.063	14.063	14.063	150
8/19/2016	11:25 AM	14.06	14.068	14.06	14.068	900
8/19/2016	11:26 AM	14.05	14.06	14.04	14.06	23860
8/19/2016	11:27 AM	14.05	14.05	14.0401	14.0461	2700
8/19/2016	11:28 AM	14.05	14.05	14.04	14.045	6600
8/19/2016	11:29 AM	14.057	14.057	14.05	14.05	13911
8/19/2016	11:30 AM	14.04	14.04	14.04	14.04	150
8/19/2016	11:31 AM	14.05	14.06	14.05	14.05	4900
8/19/2016	11:32 AM	14.0401	14.0499	14.0401	14.0499	8000
8/19/2016	11:33 AM	14.04	14.047	14.04	14.047	3500
8/19/2016	11:34 AM	14.0584	14.0584	14.045	14.045	3330
8/19/2016	11:35 AM	14.06	14.06	14.055	14.055	2150
8/19/2016	11:36 AM	14.06	14.0673	14.06	14.0667	6450
8/19/2016	11:37 AM	14.0648	14.077	14.06	14.06	5500
8/19/2016	11:38 AM	14.07	14.07	14.07	14.07	300
8/19/2016	11:39 AM	14.08	14.08	14.069	14.069	8700
8/19/2016	11:40 AM	14.075	14.075	14.075	14.075	1500
8/19/2016	11:41 AM	14.083	14.083	14.083	14.083	1200
8/19/2016	11:42 AM	14.09	14.09	14.089	14.089	3000
8/19/2016	11:43 AM	14.085	14.085	14.085	14.085	5000
8/19/2016	11:44 AM	14.1	14.1	14.0867	14.09	31049
8/19/2016	11:45 AM	14.1	14.1	14.095	14.095	9440
8/19/2016	11:46 AM	14.1	14.106	14.1	14.1	8100
8/19/2016	11:47 AM	14.095	14.1	14.095	14.1	2500
8/19/2016	11:48 AM	14.095	14.1	14.095	14.1	1200
8/19/2016	11:49 AM	14.09	14.09	14.09	14.09	1500
8/19/2016	11:50 AM	14.09	14.09	14.088	14.09	3430
8/19/2016	11:51 AM	14.0873	14.09	14.085	14.09	10830
8/19/2016	11:52 AM	14.085	14.085	14.085	14.085	500
8/19/2016	11:53 AM	14.08	14.089	14.08	14.08	6200
8/19/2016	11:54 AM	14.08	14.09	14.0701	14.0701	152600
8/19/2016	11:56 AM	14.08	14.08	14.08	14.08	4300
8/19/2016	11:57 AM	14.082	14.082	14.082	14.082	100
8/19/2016	11:58 AM	14.076	14.08	14.076	14.08	5950
8/19/2016	11:59 AM	14.07	14.0757	14.07	14.0757	1409
8/19/2016	12:00 PM	14.065	14.07	14.0601	14.065	15300
8/19/2016	12:01 PM	14.0581	14.06	14.0581	14.06	3975
8/19/2016	12:02 PM	14.06	14.06	14.06	14.06	2000
8/19/2016	12:04 PM	14.055	14.055	14.05	14.0537	6300
8/19/2016	12:05 PM	14.059	14.059	14.05	14.0527	2400
8/19/2016	12:06 PM	14.05	14.05	14.04	14.05	12356
8/19/2016	12:08 PM	14.058	14.06	14.058	14.06	1900
8/19/2016	12:09 PM	14.0566	14.0566	14.0566	14.0566	800
8/19/2016	12:10 PM	14.06	14.06	14.06	14.06	800
8/19/2016	12:12 PM	14.06	14.06	14.055	14.058	1100
8/19/2016	12:14 PM	14.06	14.06	14.06	14.06	3300
8/19/2016	12:16 PM	14.06	14.06	14.06	14.06	1900
8/19/2016	12:17 PM	14.08	14.08	14.0599	14.06	5080
8/19/2016	12:18 PM	14.089	14.089	14.0751	14.08	18457
8/19/2016	12:19 PM	14.09	14.09	14.089	14.09	1400
8/19/2016	12:20 PM	14.1	14.1	14.1	14.1	200
8/19/2016	12:21 PM	14.1001	14.11	14.1	14.1	27225
8/19/2016	12:22 PM	14.1	14.1099	14.1	14.1099	500
8/19/2016	12:23 PM	14.093	14.1033	14.093	14.1	7300
8/19/2016	12:24 PM	14.105	14.105	14.1	14.1	4523
8/19/2016	12:25 PM	14.0962	14.1	14.0962	14.1	1400
8/19/2016	12:29 PM	14.0962	14.0962	14.0962	14.0962	200
8/19/2016	12:30 PM	14.1	14.1	14.1	14.1	100
8/19/2016	12:31 PM	14.1	14.1	14.095	14.1	700
8/19/2016	12:32 PM	14.11	14.11	14.11	14.11	10600
8/19/2016	12:33 PM	14.1001	14.11	14.1001	14.11	1600
8/19/2016	12:34 PM	14.1	14.1	14.1	14.1	150
8/19/2016	12:35 PM	14.1	14.1	14.1	14.1	200
8/19/2016	12:36 PM	14.11	14.11	14.1	14.1	5600
8/19/2016	12:37 PM	14.11	14.11	14.103	14.103	11100
8/19/2016	12:38 PM	14.115	14.115	14.11	14.11	1880
8/19/2016	12:39 PM	14.11	14.11	14.104	14.11	10000
8/19/2016	12:40 PM	14.119	14.119	14.11	14.11	5200
8/19/2016	12:41 PM	14.1299	14.13	14.12	14.12	11300
8/19/2016	12:42 PM	14.13	14.13	14.129	14.129	32000
8/19/2016	12:43 PM	14.12	14.13	14.12	14.1279	500
8/19/2016	12:44 PM	14.1201	14.13	14.1201	14.13	5100
8/19/2016	12:45 PM	14.1215	14.1226	14.12	14.1226	4200
8/19/2016	12:46 PM	14.1233	14.1235	14.12	14.1201	20000
8/19/2016	12:47 PM	14.13	14.13	14.1299	14.13	6400
8/19/2016	12:48 PM	14.144	14.15	14.136	14.136	12300
8/19/2016	12:49 PM	14.16	14.1698	14.15	14.15	24284
8/19/2016	12:50 PM	14.17	14.17	14.17	14.17	51002
8/19/2016	12:51 PM	14.17	14.17	14.1601	14.17	1050
8/19/2016	12:52 PM	14.2	14.205	14.17	14.17	47929
8/19/2016	12:53 PM	14.2083	14.22	14.2035	14.2035	8700
8/19/2016	12:54 PM	14.2001	14.2101	14.2001	14.21	7300
8/19/2016	12:55 PM	14.205	14.21	14.204	14.21	16700
8/19/2016	12:56 PM	14.21	14.2101	14.21	14.21	138585
8/19/2016	12:57 PM	14.2147	14.22	14.2001	14.2001	39466
8/19/2016	12:58 PM	14.221	14.23	14.21	14.22	15551
8/19/2016	12:59 PM	14.2	14.217	14.2	14.217	42565
8/19/2016	1:00 PM	14.21	14.21	14.2	14.2086	2256
8/19/2016	1:01 PM	14.22	14.2235	14.21	14.21	3713
8/19/2016	1:02 PM	14.2116	14.22	14.2116	14.22	1600
8/19/2016	1:03 PM	14.22	14.22	14.2125	14.2125	10200
8/19/2016	1:04 PM	14.23	14.235	14.224	14.23	40941
8/19/2016	1:05 PM	14.225	14.23	14.225	14.23	1840
8/19/2016	1:06 PM	14.22	14.23	14.22	14.23	8150
8/19/2016	1:07 PM	14.227	14.23	14.211	14.211	17519
8/19/2016	1:08 PM	14.22	14.2251	14.22	14.22	8600
8/19/2016	1:09 PM	14.23	14.23	14.22	14.2201	4150
8/19/2016	1:10 PM	14.22	14.226	14.22	14.22	5400
8/19/2016	1:12 PM	14.2193	14.22	14.2193	14.22	1000
8/19/2016	1:13 PM	14.215	14.215	14.21	14.21	2200
8/19/2016	1:14 PM	14.2251	14.2251	14.22	14.22	4400
8/19/2016	1:15 PM	14.2199	14.2293	14.2199	14.229	24050
8/19/2016	1:16 PM	14.215	14.215	14.21	14.2101	19000
8/19/2016	1:17 PM	14.21	14.21	14.21	14.21	300
8/19/2016	1:18 PM	14.2196	14.2196	14.2165	14.2165	1500
8/19/2016	1:19 PM	14.2231	14.2231	14.22	14.22	1842
8/19/2016	1:20 PM	14.2201	14.229	14.22	14.22	4195
8/19/2016	1:21 PM	14.2267	14.23	14.2267	14.23	600
8/19/2016	1:22 PM	14.22	14.22	14.2168	14.2168	1400
8/19/2016	1:24 PM	14.2193	14.2193	14.2193	14.2193	1500
8/19/2016	1:25 PM	14.22	14.22	14.21	14.21	51502
8/19/2016	1:26 PM	14.22	14.22	14.22	14.22	100
8/19/2016	1:27 PM	14.226	14.226	14.226	14.226	2000
8/19/2016	1:28 PM	14.22	14.22	14.22	14.22	9900
8/19/2016	1:30 PM	14.2221	14.2221	14.22	14.22	631
8/19/2016	1:31 PM	14.2199	14.22	14.2131	14.22	4695
8/19/2016	1:32 PM	14.23	14.23	14.22	14.22	2200
8/19/2016	1:33 PM	14.23	14.24	14.23	14.23	6909
8/19/2016	1:34 PM	14.221	14.225	14.22	14.225	8000
8/19/2016	1:35 PM	14.225	14.23	14.22	14.23	72600
8/19/2016	1:36 PM	14.225	14.225	14.225	14.225	200
8/19/2016	1:37 PM	14.2299	14.2299	14.2299	14.2299	1400
8/19/2016	1:38 PM	14.2101	14.22	14.21	14.22	9700
8/19/2016	1:39 PM	14.21	14.22	14.21	14.2101	2280
8/19/2016	1:40 PM	14.215	14.215	14.215	14.215	5000
8/19/2016	1:41 PM	14.1943	14.2062	14.19	14.2062	64274
8/19/2016	1:42 PM	14.191	14.1939	14.191	14.1939	1885
8/19/2016	1:43 PM	14.19	14.1938	14.19	14.1938	2742
8/19/2016	1:44 PM	14.195	14.195	14.1852	14.19	8900
8/19/2016	1:45 PM	14.19	14.19	14.19	14.19	187
8/19/2016	1:46 PM	14.185	14.1901	14.185	14.1901	8470
8/19/2016	1:47 PM	14.184	14.19	14.184	14.185	15140
8/19/2016	1:48 PM	14.19	14.19	14.18	14.1838	4100
8/19/2016	1:49 PM	14.18	14.185	14.18	14.18	8126
8/19/2016	1:50 PM	14.17	14.185	14.17	14.18	21184
8/19/2016	1:51 PM	14.18	14.18	14.1738	14.18	3924
8/19/2016	1:52 PM	14.19	14.19	14.1701	14.1701	5450
8/19/2016	1:53 PM	14.195	14.2	14.1842	14.1842	15641
8/19/2016	1:54 PM	14.196	14.196	14.196	14.196	900
8/19/2016	1:55 PM	14.185	14.195	14.185	14.195	850
8/19/2016	1:56 PM	14.1899	14.1899	14.1899	14.1899	2000
8/19/2016	1:57 PM	14.19	14.19	14.19	14.19	800
8/19/2016	1:58 PM	14.2	14.2058	14.2	14.2	3900
8/19/2016	2:00 PM	14.19	14.21	14.19	14.209	1800
8/19/2016	2:01 PM	14.19	14.2	14.19	14.2	300
8/19/2016	2:02 PM	14.19	14.19	14.19	14.19	1760
8/19/2016	2:03 PM	14.18	14.1899	14.18	14.18	8900
8/19/2016	2:04 PM	14.17	14.18	14.17	14.18	1800
8/19/2016	2:05 PM	14.1899	14.1899	14.179	14.179	3141
8/19/2016	2:06 PM	14.18	14.18	14.18	14.18	200
8/19/2016	2:07 PM	14.185	14.185	14.185	14.185	100
8/19/2016	2:11 PM	14.185	14.185	14.185	14.185	800
8/19/2016	2:12 PM	14.1801	14.19	14.18	14.19	31700
8/19/2016	2:13 PM	14.171	14.18	14.171	14.1735	6300
8/19/2016	2:15 PM	14.17	14.17	14.17	14.17	118
8/19/2016	2:17 PM	14.176	14.176	14.176	14.176	600
8/19/2016	2:18 PM	14.17	14.17	14.17	14.17	100
8/19/2016	2:19 PM	14.16	14.16	14.16	14.16	20600
8/19/2016	2:20 PM	14.16	14.165	14.16	14.16	5869
8/19/2016	2:23 PM	14.17	14.17	14.17	14.17	1100
8/19/2016	2:24 PM	14.17	14.17	14.17	14.17	7800
8/19/2016	2:27 PM	14.1765	14.18	14.1765	14.18	8000
8/19/2016	2:28 PM	14.18	14.18	14.18	14.18	100
8/19/2016	2:29 PM	14.1785	14.1785	14.171	14.171	610
8/19/2016	2:31 PM	14.187	14.1884	14.18	14.18	6200
8/19/2016	2:32 PM	14.18	14.189	14.18	14.18	1300
8/19/2016	2:33 PM	14.155	14.17	14.155	14.17	11700
8/19/2016	2:34 PM	14.16	14.16	14.1599	14.1599	4366
8/19/2016	2:35 PM	14.1601	14.1601	14.1601	14.1601	300
8/19/2016	2:36 PM	14.16	14.16	14.16	14.16	4530
8/19/2016	2:37 PM	14.17	14.17	14.16	14.16	2693
8/19/2016	2:38 PM	14.17	14.17	14.16	14.16	1200
8/19/2016	2:39 PM	14.17	14.17	14.17	14.17	3400
8/19/2016	2:40 PM	14.17	14.17	14.17	14.17	400
8/19/2016	2:41 PM	14.16	14.165	14.16	14.16	2341
8/19/2016	2:42 PM	14.17	14.17	14.17	14.17	100
8/19/2016	2:43 PM	14.16	14.165	14.16	14.165	500
8/19/2016	2:44 PM	14.1599	14.16	14.1599	14.16	1944
8/19/2016	2:45 PM	14.15	14.15	14.15	14.15	300
8/19/2016	2:46 PM	14.1415	14.1415	14.14	14.1405	4000
8/19/2016	2:47 PM	14.15	14.15	14.15	14.15	1018
8/19/2016	2:48 PM	14.152	14.152	14.1448	14.15	6450
8/19/2016	2:49 PM	14.15	14.15	14.15	14.15	600
8/19/2016	2:50 PM	14.1565	14.1565	14.1565	14.1565	900
8/19/2016	2:52 PM	14.15	14.15	14.15	14.15	300
8/19/2016	2:53 PM	14.14	14.15	14.1301	14.15	13960
8/19/2016	2:54 PM	14.14	14.14	14.14	14.14	200
8/19/2016	2:55 PM	14.13	14.13	14.1215	14.13	8200
8/19/2016	2:56 PM	14.13	14.13	14.121	14.13	15200
8/19/2016	2:57 PM	14.13	14.14	14.129	14.13	12956
8/19/2016	2:58 PM	14.135	14.14	14.13	14.1363	3261
8/19/2016	2:59 PM	14.14	14.14	14.14	14.14	100
8/19/2016	3:00 PM	14.13	14.13	14.13	14.13	900
8/19/2016	3:02 PM	14.14	14.14	14.1369	14.1369	2000
8/19/2016	3:05 PM	14.14	14.14	14.13	14.13	1400
8/19/2016	3:06 PM	14.1399	14.14	14.1399	14.14	5000
8/19/2016	3:07 PM	14.1301	14.135	14.13	14.13	2809
8/19/2016	3:08 PM	14.14	14.14	14.14	14.14	205
8/19/2016	3:09 PM	14.14	14.14	14.14	14.14	1000
8/19/2016	3:10 PM	14.13	14.13	14.13	14.13	10270
8/19/2016	3:11 PM	14.13	14.13	14.13	14.13	700
8/19/2016	3:12 PM	14.14	14.14	14.1321	14.14	14280
8/19/2016	3:13 PM	14.14	14.14	14.13	14.14	1500
8/19/2016	3:14 PM	14.13	14.13	14.13	14.13	300
8/19/2016	3:15 PM	14.13	14.13	14.13	14.13	1824
8/19/2016	3:16 PM	14.1379	14.1399	14.1379	14.138	3139
8/19/2016	3:17 PM	14.14	14.14	14.14	14.14	199
8/19/2016	3:18 PM	14.13	14.135	14.121	14.13	21974
8/19/2016	3:19 PM	14.1391	14.1391	14.13	14.135	52823
8/19/2016	3:20 PM	14.13	14.1301	14.125	14.1301	28946
8/19/2016	3:21 PM	14.121	14.13	14.12	14.125	76085
8/19/2016	3:22 PM	14.13	14.13	14.13	14.13	3314
8/19/2016	3:23 PM	14.14	14.14	14.13	14.13	2600
8/19/2016	3:24 PM	14.13	14.13	14.13	14.13	10165
8/19/2016	3:25 PM	14.13	14.13	14.13	14.13	1700
8/19/2016	3:26 PM	14.13	14.13	14.12	14.126	10400
8/19/2016	3:27 PM	14.12	14.125	14.11	14.125	3600
8/19/2016	3:28 PM	14.12	14.12	14.11	14.11	2000
8/19/2016	3:29 PM	14.114	14.114	14.114	14.114	5000
8/19/2016	3:30 PM	14.1199	14.12	14.1115	14.1162	2600
8/19/2016	3:31 PM	14.12	14.12	14.1107	14.1107	18905
8/19/2016	3:32 PM	14.12	14.125	14.12	14.125	22205
8/19/2016	3:33 PM	14.12	14.12	14.11	14.11	6000
8/19/2016	3:34 PM	14.11	14.11	14.1035	14.11	15233
8/19/2016	3:35 PM	14.11	14.115	14.11	14.11	10945
8/19/2016	3:36 PM	14.105	14.11	14.1	14.1	2600
8/19/2016	3:37 PM	14.11	14.11	14.11	14.11	931
8/19/2016	3:38 PM	14.12	14.13	14.1199	14.1199	7880
8/19/2016	3:39 PM	14.1261	14.1261	14.12	14.12	2091
8/19/2016	3:40 PM	14.13	14.135	14.1299	14.13	21203
8/19/2016	3:41 PM	14.13	14.135	14.13	14.13	11822
8/19/2016	3:42 PM	14.13	14.1348	14.13	14.1348	6936
8/19/2016	3:43 PM	14.13	14.14	14.13	14.13	4800
8/19/2016	3:44 PM	14.14	14.14	14.14	14.14	1995
8/19/2016	3:45 PM	14.14	14.15	14.1399	14.1399	13971
8/19/2016	3:46 PM	14.1499	14.15	14.14	14.1465	12485
8/19/2016	3:47 PM	14.1314	14.14	14.1314	14.14	14023
8/19/2016	3:48 PM	14.14	14.14	14.1393	14.1399	13194
8/19/2016	3:49 PM	14.145	14.145	14.1326	14.1326	6132
8/19/2016	3:50 PM	14.14	14.15	14.14	14.143	26729
8/19/2016	3:51 PM	14.125	14.135	14.125	14.134	25010
8/19/2016	3:52 PM	14.12	14.129	14.12	14.129	1212
8/19/2016	3:53 PM	14.12	14.13	14.12	14.1213	46005
8/19/2016	3:54 PM	14.13	14.13	14.111	14.111	16689
8/19/2016	3:55 PM	14.13	14.14	14.13	14.13	29293
8/19/2016	3:56 PM	14.13	14.14	14.13	14.13	18308
8/19/2016	3:57 PM	14.135	14.14	14.13	14.139	13220
8/19/2016	3:58 PM	14.13	14.1393	14.13	14.1362	25273
8/19/2016	3:59 PM	14.13	14.14	14.13	14.13	28480
8/19/2016	4:00 PM	14.13	14.14	14.12	14.135	53063
8/22/2016	9:31 AM	14.22	14.23	14.195	14.2	33940
8/22/2016	9:32 AM	14.22	14.23	14.22	14.23	38375
8/22/2016	9:33 AM	14.22	14.23	14.2199	14.22	4050
8/22/2016	9:34 AM	14.23	14.235	14.2193	14.2193	28592
8/22/2016	9:35 AM	14.2425	14.26	14.23	14.23	39564
8/22/2016	9:36 AM	14.26	14.2699	14.252	14.256	19190
8/22/2016	9:37 AM	14.23	14.26	14.2289	14.26	14527
8/22/2016	9:38 AM	14.2414	14.2494	14.2262	14.2262	59955
8/22/2016	9:39 AM	14.23	14.24	14.23	14.24	7005
8/22/2016	9:40 AM	14.2	14.22	14.193	14.21	37277
8/22/2016	9:41 AM	14.21	14.216	14.2	14.2	6350
8/22/2016	9:42 AM	14.1801	14.2299	14.1801	14.22	16099
8/22/2016	9:43 AM	14.22	14.23	14.19	14.19	8900
8/22/2016	9:44 AM	14.206	14.21	14.2	14.21	1400
8/22/2016	9:45 AM	14.2	14.2	14.1801	14.2	112400
8/22/2016	9:46 AM	14.2	14.22	14.2	14.2001	10500
8/22/2016	9:47 AM	14.19	14.2	14.19	14.2	8500
8/22/2016	9:48 AM	14.17	14.2	14.17	14.2	8083
8/22/2016	9:49 AM	14.16	14.18	14.1501	14.18	20629
8/22/2016	9:50 AM	14.2055	14.21	14.1601	14.1601	11530
8/22/2016	9:51 AM	14.21	14.22	14.2001	14.21	36833
8/22/2016	9:52 AM	14.1993	14.21	14.18	14.21	61055
8/22/2016	9:53 AM	14.2	14.2	14.19	14.19	11847
8/22/2016	9:54 AM	14.2	14.21	14.191	14.191	14600
8/22/2016	9:55 AM	14.22	14.226	14.2	14.2	13100
8/22/2016	9:56 AM	14.21	14.22	14.21	14.22	8040
8/22/2016	9:57 AM	14.2	14.2194	14.2	14.2194	5900
8/22/2016	9:58 AM	14.19	14.19	14.1801	14.19	6500
8/22/2016	9:59 AM	14.17	14.18	14.17	14.18	7079
8/22/2016	10:00 AM	14.18	14.18	14.18	14.18	700
8/22/2016	10:01 AM	14.17	14.183	14.17	14.1756	23150
8/22/2016	10:02 AM	14.2	14.2	14.1669	14.1669	11012
8/22/2016	10:03 AM	14.19	14.2	14.19	14.2	1100
8/22/2016	10:04 AM	14.19	14.19	14.18	14.19	2366
8/22/2016	10:05 AM	14.2	14.2	14.2	14.2	300
8/22/2016	10:06 AM	14.19	14.2093	14.1899	14.2093	11100
8/22/2016	10:07 AM	14.2099	14.2099	14.2	14.2	1100
8/22/2016	10:08 AM	14.1999	14.2	14.1999	14.2	3000
8/22/2016	10:09 AM	14.2	14.21	14.2	14.2	7084
8/22/2016	10:10 AM	14.211	14.2184	14.2	14.205	25300
8/22/2016	10:11 AM	14.2199	14.2199	14.2007	14.21	11244
8/22/2016	10:12 AM	14.207	14.21	14.207	14.21	1500
8/22/2016	10:13 AM	14.194	14.2	14.194	14.2	4500
8/22/2016	10:14 AM	14.19	14.19	14.19	14.19	6900
8/22/2016	10:15 AM	14.18	14.1801	14.18	14.18	1669
8/22/2016	10:16 AM	14.1799	14.185	14.17	14.185	8578
8/22/2016	10:17 AM	14.1323	14.17	14.13	14.17	37775
8/22/2016	10:18 AM	14.1192	14.13	14.105	14.13	32295
8/22/2016	10:19 AM	14.0743	14.11	14.07	14.11	20062
8/22/2016	10:20 AM	14.0799	14.08	14.07	14.08	31600
8/22/2016	10:21 AM	14.07	14.08	14.065	14.07	24924
8/22/2016	10:22 AM	14.08	14.0893	14.07	14.07	9913
8/22/2016	10:23 AM	14.08	14.09	14.08	14.08	2200
8/22/2016	10:24 AM	14.07	14.0799	14.07	14.073	7400
8/22/2016	10:25 AM	14.05	14.0797	14.05	14.0797	8756
8/22/2016	10:26 AM	14.046	14.05	14.0301	14.05	18193
8/22/2016	10:27 AM	14.0237	14.049	14.023	14.046	18883
8/22/2016	10:28 AM	14.0399	14.0466	14.03	14.03	9649
8/22/2016	10:29 AM	14.04	14.04	14.03	14.04	7600
8/22/2016	10:30 AM	14.0467	14.05	14.04	14.04	4921
8/22/2016	10:31 AM	14.0499	14.05	14.04	14.05	7000
8/22/2016	10:32 AM	14.04	14.04	14.04	14.04	4533
8/22/2016	10:33 AM	14.046	14.046	14.04	14.0415	3100
8/22/2016	10:34 AM	14.04	14.0499	14.04	14.049	17105
8/22/2016	10:35 AM	14.04	14.04	14.031	14.031	7100
8/22/2016	10:36 AM	14.04	14.04	14.03	14.04	8800
8/22/2016	10:37 AM	14.04	14.05	14.04	14.04	2900
8/22/2016	10:38 AM	14.05	14.05	14.0313	14.0313	10348
8/22/2016	10:39 AM	14.055	14.055	14.041	14.041	6200
8/22/2016	10:40 AM	14.0641	14.07	14.0599	14.0599	29900
8/22/2016	10:41 AM	14.065	14.068	14.065	14.065	1200
8/22/2016	10:42 AM	14.0601	14.0601	14.0601	14.0601	2000
8/22/2016	10:43 AM	14.07	14.0799	14.07	14.07	1550
8/22/2016	10:44 AM	14.0765	14.0765	14.07	14.07	1650
8/22/2016	10:45 AM	14.07	14.07	14.07	14.07	1400
8/22/2016	10:46 AM	14.06	14.06	14.053	14.06	11700
8/22/2016	10:47 AM	14.065	14.065	14.065	14.065	100
8/22/2016	10:48 AM	14.06	14.0699	14.06	14.0699	2200
8/22/2016	10:49 AM	14.0699	14.07	14.0699	14.07	1794
8/22/2016	10:50 AM	14.0665	14.0665	14.0665	14.0665	1000
8/22/2016	10:51 AM	14.07	14.07	14.06	14.06	3843
8/22/2016	10:52 AM	14.07	14.075	14.0699	14.07	18628
8/22/2016	10:53 AM	14.08	14.08	14.0767	14.0799	4300
8/22/2016	10:54 AM	14.07	14.08	14.07	14.08	2700
8/22/2016	10:55 AM	14.06	14.0699	14.06	14.0676	2600
8/22/2016	10:57 AM	14.0609	14.0609	14.0601	14.0601	2550
8/22/2016	10:58 AM	14.0601	14.0601	14.0601	14.0601	2000
8/22/2016	10:59 AM	14.08	14.08	14.062	14.062	15200
8/22/2016	11:00 AM	14.0899	14.0899	14.0896	14.0896	2290
8/22/2016	11:01 AM	14.076	14.08	14.076	14.08	4500
8/22/2016	11:02 AM	14.0699	14.07	14.065	14.07	16144
8/22/2016	11:03 AM	14.07	14.07	14.07	14.07	600
8/22/2016	11:04 AM	14.08	14.08	14.076	14.08	2411
8/22/2016	11:05 AM	14.0899	14.0899	14.086	14.086	1341
8/22/2016	11:06 AM	14.08	14.085	14.08	14.085	6500
8/22/2016	11:07 AM	14.08	14.08	14.0748	14.0788	2700
8/22/2016	11:08 AM	14.074	14.0837	14.074	14.0837	10955
8/22/2016	11:09 AM	14.072	14.072	14.072	14.072	2900
8/22/2016	11:10 AM	14.09	14.09	14.079	14.079	3800
8/22/2016	11:11 AM	14.08	14.085	14.08	14.085	1338
8/22/2016	11:13 AM	14.075	14.075	14.075	14.075	8000
8/22/2016	11:14 AM	14.08	14.08	14.08	14.08	500
8/22/2016	11:15 AM	14.08	14.08	14.08	14.08	9764
8/22/2016	11:16 AM	14.09	14.09	14.084	14.084	1000
8/22/2016	11:17 AM	14.1	14.1	14.1	14.1	600
8/22/2016	11:18 AM	14.09	14.1	14.09	14.1	3000
8/22/2016	11:19 AM	14.115	14.115	14.1	14.1	36384
8/22/2016	11:20 AM	14.16	14.16	14.12	14.12	34306
8/22/2016	11:21 AM	14.186	14.186	14.16	14.1667	11773
8/22/2016	11:22 AM	14.23	14.23	14.19	14.19	62821
8/22/2016	11:23 AM	14.216	14.24	14.21	14.231	55225
8/22/2016	11:24 AM	14.2105	14.2165	14.2001	14.2165	25260
8/22/2016	11:25 AM	14.22	14.22	14.21	14.2101	4015
8/22/2016	11:26 AM	14.22	14.23	14.2157	14.22	12400
8/22/2016	11:27 AM	14.22	14.22	14.22	14.22	520
8/22/2016	11:28 AM	14.23	14.23	14.2135	14.2135	25666
8/22/2016	11:29 AM	14.23	14.239	14.23	14.239	1859
8/22/2016	11:30 AM	14.2335	14.2335	14.23	14.23	2670
8/22/2016	11:31 AM	14.246	14.25	14.24	14.24	13900
8/22/2016	11:32 AM	14.2401	14.2596	14.24	14.25	38221
8/22/2016	11:33 AM	14.245	14.2473	14.24	14.2473	5522
8/22/2016	11:34 AM	14.23	14.245	14.223	14.245	14940
8/22/2016	11:35 AM	14.2227	14.23	14.22	14.23	16952
8/22/2016	11:36 AM	14.23	14.23	14.22	14.2206	2843
8/22/2016	11:37 AM	14.23	14.23	14.2107	14.22	12500
8/22/2016	11:38 AM	14.2101	14.2242	14.2101	14.2242	6300
8/22/2016	11:39 AM	14.2101	14.22	14.21	14.21	15200
8/22/2016	11:40 AM	14.2258	14.2258	14.2138	14.22	2543
8/22/2016	11:41 AM	14.23	14.2399	14.23	14.23	3131
8/22/2016	11:42 AM	14.2266	14.2266	14.2201	14.2201	1800
8/22/2016	11:43 AM	14.228	14.228	14.228	14.228	150
8/22/2016	11:44 AM	14.23	14.2387	14.224	14.224	17050
8/22/2016	11:45 AM	14.24	14.24	14.2252	14.2252	1500
8/22/2016	11:46 AM	14.24	14.24	14.231	14.231	5308
8/22/2016	11:47 AM	14.247	14.25	14.245	14.2473	6800
8/22/2016	11:48 AM	14.23	14.24	14.23	14.24	6200
8/22/2016	11:49 AM	14.23	14.23	14.23	14.23	14924
8/22/2016	11:50 AM	14.22	14.226	14.22	14.226	700
8/22/2016	11:51 AM	14.21	14.22	14.21	14.22	2600
8/22/2016	11:52 AM	14.206	14.206	14.2	14.2	7600
8/22/2016	11:53 AM	14.21	14.2156	14.21	14.21	16000
8/22/2016	11:54 AM	14.2001	14.2001	14.2	14.2	3100
8/22/2016	11:55 AM	14.2	14.2063	14.2	14.2	8300
8/22/2016	11:56 AM	14.22	14.22	14.21	14.21	6300
8/22/2016	11:57 AM	14.2061	14.21	14.2061	14.21	5451
8/22/2016	11:58 AM	14.2	14.2	14.195	14.2	4085
8/22/2016	11:59 AM	14.2	14.205	14.2	14.205	7500
8/22/2016	12:00 PM	14.21	14.21	14.2	14.204	9450
8/22/2016	12:01 PM	14.2001	14.21	14.2	14.21	2900
8/22/2016	12:02 PM	14.21	14.21	14.21	14.21	1000
8/22/2016	12:03 PM	14.22	14.2251	14.21	14.21	16127
8/22/2016	12:04 PM	14.2159	14.2162	14.2159	14.2162	1000
8/22/2016	12:05 PM	14.2101	14.2174	14.2101	14.2174	1600
8/22/2016	12:06 PM	14.21	14.21	14.21	14.21	13000
8/22/2016	12:07 PM	14.2158	14.2199	14.2158	14.2199	3030
8/22/2016	12:08 PM	14.215	14.215	14.215	14.215	600
8/22/2016	12:10 PM	14.215	14.22	14.215	14.22	700
8/22/2016	12:11 PM	14.2166	14.2166	14.2166	14.2166	350
8/22/2016	12:12 PM	14.23	14.23	14.22	14.22	2700
8/22/2016	12:13 PM	14.2359	14.2359	14.23	14.23	8083
8/22/2016	12:14 PM	14.2337	14.2337	14.2337	14.2337	4000
8/22/2016	12:15 PM	14.23	14.23	14.23	14.23	1730
8/22/2016	12:16 PM	14.214	14.222	14.214	14.222	10000
8/22/2016	12:17 PM	14.2142	14.2142	14.2142	14.2142	330
8/22/2016	12:18 PM	14.2158	14.2158	14.2158	14.2158	250
8/22/2016	12:19 PM	14.22	14.22	14.2161	14.2167	2500
8/22/2016	12:20 PM	14.22	14.22	14.215	14.22	119148
8/22/2016	12:21 PM	14.21	14.2199	14.21	14.2107	12000
8/22/2016	12:22 PM	14.2191	14.2191	14.21	14.215	41200
8/22/2016	12:23 PM	14.211	14.2116	14.21	14.21	3300
8/22/2016	12:24 PM	14.2	14.21	14.2	14.21	2943
8/22/2016	12:25 PM	14.15	14.19	14.15	14.19	18800
8/22/2016	12:26 PM	14.09	14.14	14.09	14.14	29487
8/22/2016	12:27 PM	14.08	14.09	14.08	14.08	4800
8/22/2016	12:28 PM	14.09	14.09	14.07	14.08	5124
8/22/2016	12:29 PM	14.1099	14.1099	14.09	14.0959	17013
8/22/2016	12:30 PM	14.105	14.105	14.105	14.105	2000
8/22/2016	12:31 PM	14.0999	14.1	14.0901	14.1	19880
8/22/2016	12:32 PM	14.0965	14.1	14.0965	14.1	500
8/22/2016	12:33 PM	14.1	14.1	14.095	14.095	10021
8/22/2016	12:34 PM	14.1	14.1097	14.1	14.1	14670
8/22/2016	12:35 PM	14.0961	14.1	14.09	14.1	8150
8/22/2016	12:36 PM	14.1	14.1	14.1	14.1	3500
8/22/2016	12:38 PM	14.11	14.11	14.1	14.1	10900
8/22/2016	12:41 PM	14.1	14.11	14.1	14.106	4000
8/22/2016	12:42 PM	14.1	14.1	14.1	14.1	300
8/22/2016	12:43 PM	14.1	14.1	14.0927	14.0999	10600
8/22/2016	12:45 PM	14.12	14.12	14.1058	14.1099	2100
8/22/2016	12:46 PM	14.14	14.14	14.13	14.13	22896
8/22/2016	12:47 PM	14.12	14.13	14.12	14.13	6271
8/22/2016	12:48 PM	14.1204	14.1204	14.1204	14.1204	2000
8/22/2016	12:49 PM	14.1	14.125	14.1	14.125	3200
8/22/2016	12:50 PM	14.11	14.11	14.11	14.11	8400
8/22/2016	12:52 PM	14.1101	14.1101	14.1101	14.1101	5000
8/22/2016	12:53 PM	14.12	14.12	14.12	14.12	1300
8/22/2016	12:54 PM	14.13	14.13	14.13	14.13	100
8/22/2016	12:55 PM	14.12	14.12	14.12	14.12	200
8/22/2016	12:56 PM	14.12	14.12	14.12	14.12	500
8/22/2016	12:57 PM	14.13	14.13	14.13	14.13	400
8/22/2016	12:59 PM	14.14	14.14	14.135	14.137	24677
8/22/2016	1:00 PM	14.13	14.1347	14.128	14.1347	20150
8/22/2016	1:01 PM	14.1367	14.1399	14.13	14.13	10700
8/22/2016	1:02 PM	14.1394	14.1399	14.1394	14.1399	2000
8/22/2016	1:04 PM	14.13	14.14	14.13	14.14	9397
8/22/2016	1:06 PM	14.145	14.145	14.14	14.14	6900
8/22/2016	1:07 PM	14.14	14.1499	14.14	14.1499	8400
8/22/2016	1:08 PM	14.14	14.14	14.14	14.14	15000
8/22/2016	1:09 PM	14.14	14.14	14.13	14.13	2000
8/22/2016	1:10 PM	14.13	14.1499	14.13	14.14	41940
8/22/2016	1:11 PM	14.12	14.12	14.115	14.12	31657
8/22/2016	1:12 PM	14.125	14.125	14.12	14.12	4258
8/22/2016	1:15 PM	14.12	14.12	14.12	14.12	800
8/22/2016	1:16 PM	14.11	14.11	14.105	14.11	37102
8/22/2016	1:17 PM	14.1	14.115	14.1	14.11	4458
8/22/2016	1:18 PM	14.1099	14.1099	14.1075	14.1075	2100
8/22/2016	1:19 PM	14.12	14.12	14.1001	14.1001	800
8/22/2016	1:20 PM	14.12	14.12	14.12	14.12	2112
8/22/2016	1:23 PM	14.1496	14.1496	14.13	14.13	5145
8/22/2016	1:24 PM	14.15	14.15	14.14	14.15	8400
8/22/2016	1:25 PM	14.216	14.216	14.16	14.16	17894
8/22/2016	1:26 PM	14.23	14.25	14.22	14.22	65498
8/22/2016	1:27 PM	14.24	14.25	14.231	14.24	39758
8/22/2016	1:28 PM	14.2131	14.23	14.2131	14.23	4033
8/22/2016	1:29 PM	14.2186	14.22	14.2186	14.22	1790
8/22/2016	1:30 PM	14.21	14.21	14.21	14.21	20292
8/22/2016	1:31 PM	14.21	14.21	14.2	14.21	22179
8/22/2016	1:32 PM	14.205	14.21	14.205	14.21	28236
8/22/2016	1:33 PM	14.22	14.22	14.22	14.22	1000
8/22/2016	1:34 PM	14.21	14.2185	14.21	14.2162	11550
8/22/2016	1:35 PM	14.21	14.219	14.21	14.216	14100
8/22/2016	1:36 PM	14.21	14.2105	14.21	14.21	9532
8/22/2016	1:37 PM	14.2	14.204	14.2	14.204	2316
8/22/2016	1:38 PM	14.21	14.21	14.21	14.21	3800
8/22/2016	1:39 PM	14.2101	14.215	14.21	14.21	3800
8/22/2016	1:40 PM	14.21	14.21	14.21	14.21	2900
8/22/2016	1:41 PM	14.18	14.2	14.18	14.2	27600
8/22/2016	1:42 PM	14.181	14.191	14.18	14.18	98957
8/22/2016	1:43 PM	14.19	14.195	14.1801	14.1801	74982
8/22/2016	1:44 PM	14.1889	14.1889	14.1889	14.1889	1000
8/22/2016	1:45 PM	14.17	14.176	14.17	14.176	4700
8/22/2016	1:46 PM	14.15	14.17	14.15	14.17	6710
8/22/2016	1:47 PM	14.14	14.15	14.14	14.15	4485
8/22/2016	1:48 PM	14.12	14.13	14.1107	14.13	6148
8/22/2016	1:49 PM	14.115	14.12	14.11	14.12	14790
8/22/2016	1:50 PM	14.1099	14.1099	14.1099	14.1099	500
8/22/2016	1:51 PM	14.1199	14.1199	14.1199	14.1199	630
8/22/2016	1:52 PM	14.1199	14.1199	14.1162	14.1162	7100
8/22/2016	1:53 PM	14.12	14.12	14.1199	14.1199	600
8/22/2016	1:54 PM	14.12	14.1299	14.12	14.1299	12850
8/22/2016	1:55 PM	14.1299	14.13	14.12	14.12	14804
8/22/2016	1:56 PM	14.12	14.13	14.12	14.12	2725
8/22/2016	1:57 PM	14.11	14.12	14.11	14.115	6625
8/22/2016	1:58 PM	14.1065	14.11	14.1065	14.11	9100
8/22/2016	1:59 PM	14.1299	14.13	14.12	14.12	14200
8/22/2016	2:00 PM	14.13	14.13	14.1299	14.1299	13020
8/22/2016	2:01 PM	14.129	14.13	14.129	14.13	2900
8/22/2016	2:02 PM	14.12	14.125	14.12	14.125	7500
8/22/2016	2:03 PM	14.12	14.12	14.12	14.12	800
8/22/2016	2:04 PM	14.1	14.12	14.1	14.12	7850
8/22/2016	2:05 PM	14.1007	14.1059	14.1	14.104	8400
8/22/2016	2:06 PM	14.111	14.111	14.1014	14.1014	16697
8/22/2016	2:07 PM	14.117	14.117	14.1162	14.1162	5000
8/22/2016	2:08 PM	14.11	14.11	14.11	14.11	2700
8/22/2016	2:09 PM	14.12	14.12	14.12	14.12	1100
8/22/2016	2:11 PM	14.12	14.12	14.1199	14.1199	2210
8/22/2016	2:12 PM	14.1362	14.1362	14.12	14.12	9256
8/22/2016	2:14 PM	14.13	14.13	14.13	14.13	2250
8/22/2016	2:15 PM	14.1133	14.12	14.11	14.12	10246
8/22/2016	2:17 PM	14.12	14.12	14.12	14.12	900
8/22/2016	2:18 PM	14.13	14.136	14.13	14.136	6800
8/22/2016	2:19 PM	14.13	14.13	14.13	14.13	300
8/22/2016	2:21 PM	14.13	14.13	14.13	14.13	400
8/22/2016	2:22 PM	14.1214	14.13	14.1214	14.125	1900
8/22/2016	2:23 PM	14.1237	14.1237	14.1237	14.1237	9000
8/22/2016	2:24 PM	14.12	14.12	14.12	14.12	11500
8/22/2016	2:25 PM	14.13	14.13	14.13	14.13	400
8/22/2016	2:26 PM	14.13	14.1348	14.13	14.13	4378
8/22/2016	2:27 PM	14.158	14.158	14.13	14.13	25053
8/22/2016	2:28 PM	14.16	14.16	14.16	14.16	9726
8/22/2016	2:29 PM	14.17	14.17	14.17	14.17	3616
8/22/2016	2:30 PM	14.19	14.19	14.18	14.18	2694
8/22/2016	2:31 PM	14.18	14.19	14.18	14.19	13879
8/22/2016	2:32 PM	14.18	14.18	14.1749	14.1749	20732
8/22/2016	2:33 PM	14.18	14.1838	14.18	14.18	1000
8/22/2016	2:34 PM	14.1752	14.18	14.164	14.18	8150
8/22/2016	2:35 PM	14.18	14.18	14.165	14.18	5230
8/22/2016	2:36 PM	14.1701	14.18	14.1701	14.18	4700
8/22/2016	2:37 PM	14.1763	14.18	14.17	14.18	4600
8/22/2016	2:38 PM	14.1799	14.1799	14.17	14.17	1300
8/22/2016	2:39 PM	14.17	14.17	14.17	14.17	2436
8/22/2016	2:40 PM	14.16	14.16	14.1538	14.16	3202
8/22/2016	2:41 PM	14.16	14.16	14.16	14.16	900
8/22/2016	2:42 PM	14.155	14.155	14.154	14.154	2200
8/22/2016	2:43 PM	14.14	14.15	14.14	14.15	2900
8/22/2016	2:44 PM	14.14	14.14	14.14	14.14	900
8/22/2016	2:46 PM	14.14	14.14	14.14	14.14	1700
8/22/2016	2:47 PM	14.14	14.14	14.14	14.14	100
8/22/2016	2:48 PM	14.14	14.14	14.14	14.14	1300
8/22/2016	2:49 PM	14.15	14.15	14.15	14.15	3398
8/22/2016	2:50 PM	14.14	14.14	14.14	14.14	600
8/22/2016	2:51 PM	14.13	14.14	14.13	14.14	2400
8/22/2016	2:52 PM	14.14	14.14	14.14	14.14	500
8/22/2016	2:55 PM	14.15	14.15	14.135	14.135	16500
8/22/2016	2:56 PM	14.16	14.16	14.1476	14.15	6600
8/22/2016	2:57 PM	14.16	14.165	14.16	14.16	17600
8/22/2016	2:58 PM	14.159	14.16	14.159	14.16	15800
8/22/2016	2:59 PM	14.15	14.155	14.15	14.15	1200
8/22/2016	3:00 PM	14.16	14.16	14.16	14.16	700
8/22/2016	3:01 PM	14.15	14.15	14.15	14.15	1500
8/22/2016	3:02 PM	14.1358	14.1593	14.13	14.15	7699
8/22/2016	3:03 PM	14.134	14.134	14.134	14.134	6000
8/22/2016	3:04 PM	14.1307	14.1307	14.1307	14.1307	100
8/22/2016	3:07 PM	14.13	14.1301	14.13	14.1301	6709
8/22/2016	3:08 PM	14.13	14.13	14.13	14.13	900
8/22/2016	3:09 PM	14.12	14.13	14.12	14.13	3639
8/22/2016	3:10 PM	14.12	14.12	14.12	14.12	20127
8/22/2016	3:11 PM	14.12	14.12	14.11	14.11	7080
8/22/2016	3:12 PM	14.11	14.12	14.11	14.12	800
8/22/2016	3:13 PM	14.12	14.12	14.12	14.12	1100
8/22/2016	3:14 PM	14.12	14.12	14.12	14.12	100
8/22/2016	3:15 PM	14.12	14.12	14.12	14.12	700
8/22/2016	3:16 PM	14.13	14.13	14.12	14.12	1812
8/22/2016	3:17 PM	14.1399	14.1399	14.13	14.13	9000
8/22/2016	3:18 PM	14.135	14.135	14.13	14.13	1000
8/22/2016	3:19 PM	14.13	14.13	14.13	14.13	900
8/22/2016	3:20 PM	14.1339	14.14	14.13	14.14	15400
8/22/2016	3:21 PM	14.13	14.1301	14.13	14.13	12147
8/22/2016	3:22 PM	14.12	14.13	14.12	14.13	9639
8/22/2016	3:23 PM	14.13	14.13	14.1202	14.1202	8155
8/22/2016	3:24 PM	14.13	14.13	14.13	14.13	1100
8/22/2016	3:25 PM	14.1242	14.1242	14.12	14.12	4700
8/22/2016	3:26 PM	14.12	14.13	14.12	14.13	2100
8/22/2016	3:27 PM	14.12	14.12	14.12	14.12	1145
8/22/2016	3:28 PM	14.1199	14.1199	14.1107	14.1107	5500
8/22/2016	3:29 PM	14.1199	14.1199	14.11	14.11	8800
8/22/2016	3:30 PM	14.1179	14.1179	14.1179	14.1179	285
8/22/2016	3:31 PM	14.12	14.12	14.12	14.12	250
8/22/2016	3:32 PM	14.12	14.12	14.12	14.12	4000
8/22/2016	3:33 PM	14.111	14.115	14.111	14.115	9000
8/22/2016	3:35 PM	14.12	14.12	14.1137	14.1137	6820
8/22/2016	3:36 PM	14.12	14.12	14.12	14.12	1300
8/22/2016	3:37 PM	14.114	14.114	14.1138	14.1138	1000
8/22/2016	3:38 PM	14.1307	14.1307	14.12	14.12	16808
8/22/2016	3:39 PM	14.131	14.131	14.13	14.13	1300
8/22/2016	3:40 PM	14.1399	14.14	14.1399	14.14	413
8/22/2016	3:41 PM	14.13	14.13	14.13	14.13	4671
8/22/2016	3:42 PM	14.13	14.13	14.13	14.13	6200
8/22/2016	3:43 PM	14.12	14.12	14.12	14.12	1725
8/22/2016	3:44 PM	14.116	14.1202	14.116	14.12	13400
8/22/2016	3:45 PM	14.12	14.1237	14.12	14.12	8654
8/22/2016	3:47 PM	14.1201	14.1284	14.1201	14.1284	450
8/22/2016	3:48 PM	14.12	14.13	14.12	14.13	3503
8/22/2016	3:49 PM	14.1201	14.1299	14.1201	14.1238	8333
8/22/2016	3:50 PM	14.12	14.125	14.1174	14.1204	16424
8/22/2016	3:51 PM	14.121	14.13	14.12	14.12	9857
8/22/2016	3:52 PM	14.13	14.13	14.12	14.1265	5533
8/22/2016	3:53 PM	14.1379	14.1399	14.126	14.126	11133
8/22/2016	3:54 PM	14.13	14.14	14.13	14.136	7863
8/22/2016	3:55 PM	14.1299	14.1399	14.12	14.136	25058
8/22/2016	3:56 PM	14.12	14.1286	14.12	14.12	30236
8/22/2016	3:57 PM	14.1195	14.1299	14.11	14.12	65532
8/22/2016	3:58 PM	14.125	14.125	14.12	14.12	23207
8/22/2016	3:59 PM	14.1163	14.1299	14.11	14.125	65053
8/22/2016	4:00 PM	14.11	14.12	14.1	14.12	68777
8/23/2016	9:31 AM	13.925	13.9433	13.92	13.93	69599
8/23/2016	9:32 AM	13.93	13.93	13.91	13.9268	39980
8/23/2016	9:33 AM	13.926	13.935	13.91	13.9319	17474
8/23/2016	9:34 AM	13.94	13.9499	13.9168	13.9168	29688
8/23/2016	9:35 AM	13.94	13.95	13.94	13.95	9850
8/23/2016	9:36 AM	13.92	13.94	13.91	13.93	35179
8/23/2016	9:37 AM	13.91	13.9201	13.9	13.9201	60375
8/23/2016	9:38 AM	13.9063	13.92	13.9063	13.91	8002
8/23/2016	9:39 AM	13.9058	13.91	13.9	13.909	23659
8/23/2016	9:40 AM	13.9	13.9099	13.9	13.902	7195
8/23/2016	9:41 AM	13.905	13.9056	13.89	13.9	72136
8/23/2016	9:42 AM	13.92	13.92	13.9	13.9	40479
8/23/2016	9:43 AM	13.91	13.92	13.91	13.915	18820
8/23/2016	9:44 AM	13.9063	13.91	13.905	13.9067	13426
8/23/2016	9:45 AM	13.92	13.92	13.904	13.904	49348
8/23/2016	9:46 AM	13.909	13.9136	13.885	13.9136	48532
8/23/2016	9:47 AM	13.9	13.9	13.89	13.9	26800
8/23/2016	9:48 AM	13.89	13.9	13.8804	13.89	49300
8/23/2016	9:49 AM	13.905	13.91	13.88	13.885	9750
8/23/2016	9:50 AM	13.8907	13.9063	13.885	13.9063	68155
8/23/2016	9:51 AM	13.88	13.892	13.88	13.892	12400
8/23/2016	9:52 AM	13.89	13.89	13.885	13.889	18892
8/23/2016	9:53 AM	13.8899	13.8999	13.8899	13.89	5773
8/23/2016	9:54 AM	13.89	13.89	13.88	13.8819	22646
8/23/2016	9:55 AM	13.87	13.8893	13.86	13.88	58797
8/23/2016	9:56 AM	13.87	13.88	13.86	13.88	66327
8/23/2016	9:57 AM	13.879	13.879	13.8699	13.87	14981
8/23/2016	9:58 AM	13.8699	13.8799	13.86	13.8799	25700
8/23/2016	9:59 AM	13.88	13.89	13.87	13.87	17732
8/23/2016	10:00 AM	13.8714	13.88	13.8714	13.8799	7070
8/23/2016	10:01 AM	13.87	13.876	13.86	13.87	42041
8/23/2016	10:02 AM	13.87	13.8799	13.865	13.8799	10811
8/23/2016	10:03 AM	13.87	13.875	13.86	13.86	26200
8/23/2016	10:04 AM	13.87	13.8799	13.8663	13.8663	5000
8/23/2016	10:05 AM	13.87	13.88	13.865	13.87	9990
8/23/2016	10:06 AM	13.88	13.885	13.86	13.87	60740
8/23/2016	10:07 AM	13.89	13.89	13.8729	13.88	13042
8/23/2016	10:08 AM	13.899	13.9	13.8917	13.9	39850
8/23/2016	10:09 AM	13.89	13.9	13.89	13.8963	12077
8/23/2016	10:10 AM	13.8899	13.8988	13.889	13.89	11200
8/23/2016	10:11 AM	13.89	13.8967	13.8899	13.89	5700
8/23/2016	10:12 AM	13.8797	13.89	13.8797	13.885	19092
8/23/2016	10:13 AM	13.87	13.8789	13.87	13.8789	4720
8/23/2016	10:14 AM	13.88	13.88	13.86	13.869	24173
8/23/2016	10:15 AM	13.88	13.88	13.87	13.87	9750
8/23/2016	10:16 AM	13.87	13.88	13.87	13.88	6003
8/23/2016	10:17 AM	13.8762	13.88	13.87	13.88	3230
8/23/2016	10:18 AM	13.8793	13.8793	13.8699	13.87	22803
8/23/2016	10:19 AM	13.8736	13.877	13.86	13.875	10640
8/23/2016	10:20 AM	13.9	13.9	13.87	13.874	48869
8/23/2016	10:21 AM	13.88	13.899	13.875	13.899	30000
8/23/2016	10:22 AM	13.8938	13.8938	13.88	13.88	5300
8/23/2016	10:23 AM	13.9	13.9058	13.893	13.9	28215
8/23/2016	10:24 AM	13.9099	13.91	13.8936	13.9	10825
8/23/2016	10:25 AM	13.9	13.91	13.9	13.9079	11560
8/23/2016	10:26 AM	13.9067	13.9067	13.9	13.9	2672
8/23/2016	10:27 AM	13.8925	13.9	13.89	13.9	2900
8/23/2016	10:28 AM	13.89	13.895	13.89	13.895	1320
8/23/2016	10:29 AM	13.8927	13.8927	13.89	13.8927	1030
8/23/2016	10:30 AM	13.9	13.9	13.89	13.89	17360
8/23/2016	10:31 AM	13.885	13.89	13.885	13.89	10200
8/23/2016	10:32 AM	13.89	13.89	13.89	13.89	300
8/23/2016	10:33 AM	13.895	13.895	13.895	13.895	5000
8/23/2016	10:34 AM	13.899	13.9	13.89	13.9	1725
8/23/2016	10:35 AM	13.891	13.9	13.891	13.895	7500
8/23/2016	10:36 AM	13.91	13.917	13.9	13.9	24640
8/23/2016	10:37 AM	13.91	13.91	13.9066	13.91	3400
8/23/2016	10:38 AM	13.905	13.905	13.905	13.905	3200
8/23/2016	10:39 AM	13.8966	13.91	13.8966	13.91	3800
8/23/2016	10:40 AM	13.9	13.9	13.9	13.9	2105
8/23/2016	10:41 AM	13.9	13.9	13.9	13.9	400
8/23/2016	10:42 AM	13.8901	13.8901	13.8901	13.8901	3000
8/23/2016	10:43 AM	13.89	13.89	13.89	13.89	1300
8/23/2016	10:44 AM	13.895	13.895	13.895	13.895	2000
8/23/2016	10:45 AM	13.9	13.9	13.8944	13.8944	2950
8/23/2016	10:46 AM	13.9	13.9	13.9	13.9	2498
8/23/2016	10:47 AM	13.8842	13.89	13.8842	13.89	12412
8/23/2016	10:48 AM	13.89	13.89	13.89	13.89	2200
8/23/2016	10:49 AM	13.89	13.8993	13.89	13.8993	4400
8/23/2016	10:50 AM	13.9	13.9	13.89	13.89	4501
8/23/2016	10:51 AM	13.91	13.91	13.9	13.9092	2120
8/23/2016	10:52 AM	13.9	13.9	13.9	13.9	100
8/23/2016	10:53 AM	13.9	13.9	13.9	13.9	300
8/23/2016	10:54 AM	13.91	13.91	13.91	13.91	500
8/23/2016	10:55 AM	13.9199	13.9199	13.9199	13.9199	275
8/23/2016	10:57 AM	13.911	13.9163	13.91	13.9111	5400
8/23/2016	10:58 AM	13.937	13.94	13.9148	13.9148	8487
8/23/2016	10:59 AM	13.93	13.9375	13.93	13.9365	4490
8/23/2016	11:00 AM	13.925	13.925	13.925	13.925	4408
8/23/2016	11:01 AM	13.92	13.92	13.92	13.92	200
8/23/2016	11:02 AM	13.9299	13.93	13.92	13.925	7143
8/23/2016	11:03 AM	13.94	13.94	13.93	13.93	9320
8/23/2016	11:04 AM	13.93	13.9383	13.92	13.9383	9400
8/23/2016	11:05 AM	13.9407	13.9407	13.935	13.94	2400
8/23/2016	11:06 AM	13.9664	13.969	13.95	13.95	14723
8/23/2016	11:07 AM	13.9601	13.97	13.9567	13.9693	22000
8/23/2016	11:08 AM	13.96	13.968	13.96	13.9664	2800
8/23/2016	11:09 AM	13.97	13.99	13.96	13.97	33200
8/23/2016	11:10 AM	13.965	13.9764	13.965	13.9737	14300
8/23/2016	11:11 AM	13.9607	13.9793	13.9601	13.9639	13044
8/23/2016	11:12 AM	13.97	13.977	13.97	13.97	22550
8/23/2016	11:13 AM	13.96	13.966	13.96	13.965	10050
8/23/2016	11:14 AM	13.96	13.96	13.96	13.96	500
8/23/2016	11:15 AM	13.96	13.96	13.96	13.96	100
8/23/2016	11:16 AM	13.97	13.97	13.97	13.97	806
8/23/2016	11:17 AM	13.97	13.97	13.96	13.96	700
8/23/2016	11:19 AM	13.9537	13.96	13.95	13.96	5200
8/23/2016	11:20 AM	13.9401	13.95	13.9401	13.95	9500
8/23/2016	11:22 AM	13.94	13.9451	13.9359	13.945	10600
8/23/2016	11:23 AM	13.94	13.94	13.93	13.93	22394
8/23/2016	11:24 AM	13.935	13.94	13.935	13.94	2200
8/23/2016	11:25 AM	13.9399	13.9399	13.9399	13.9399	5000
8/23/2016	11:26 AM	13.95	13.95	13.94	13.94	16225
8/23/2016	11:27 AM	13.9436	13.95	13.94	13.95	18450
8/23/2016	11:28 AM	13.94	13.94	13.94	13.94	500
8/23/2016	11:29 AM	13.945	13.95	13.945	13.95	500
8/23/2016	11:30 AM	13.95	13.95	13.9464	13.9464	11025
8/23/2016	11:31 AM	13.95	13.95	13.95	13.95	3300
8/23/2016	11:33 AM	13.95	13.95	13.95	13.95	1049
8/23/2016	11:34 AM	13.9499	13.9499	13.9499	13.9499	1000
8/23/2016	11:35 AM	13.93	13.94	13.93	13.94	500
8/23/2016	11:37 AM	13.941	13.941	13.94	13.94	3100
8/23/2016	11:38 AM	13.936	13.94	13.936	13.94	1400
8/23/2016	11:39 AM	13.9307	13.9307	13.9307	13.9307	1000
8/23/2016	11:40 AM	13.93	13.94	13.93	13.94	300
8/23/2016	11:41 AM	13.93	13.93	13.93	13.93	3200
8/23/2016	11:42 AM	13.93	13.93	13.93	13.93	1400
8/23/2016	11:43 AM	13.9201	13.93	13.9201	13.93	18200
8/23/2016	11:44 AM	13.926	13.926	13.921	13.925	2700
8/23/2016	11:45 AM	13.93	13.93	13.93	13.93	3400
8/23/2016	11:46 AM	13.924	13.93	13.924	13.93	6700
8/23/2016	11:47 AM	13.9367	13.9367	13.93	13.93	3600
8/23/2016	11:48 AM	13.95	13.95	13.94	13.94	14100
8/23/2016	11:49 AM	13.9464	13.9464	13.94	13.94	450
8/23/2016	11:50 AM	13.94	13.9438	13.94	13.9438	2000
8/23/2016	11:52 AM	13.96	13.96	13.95	13.95	23530
8/23/2016	11:53 AM	13.9599	13.96	13.955	13.955	5800
8/23/2016	11:54 AM	13.96	13.965	13.96	13.96	26302
8/23/2016	11:55 AM	13.9599	13.96	13.9599	13.96	600
8/23/2016	11:56 AM	13.9539	13.96	13.9539	13.959	4458
8/23/2016	11:57 AM	13.94	13.95	13.94	13.95	2500
8/23/2016	11:59 AM	13.95	13.95	13.9439	13.9439	1300
8/23/2016	12:00 PM	13.96	13.96	13.95	13.95	1600
8/23/2016	12:01 PM	13.955	13.955	13.951	13.951	1100
8/23/2016	12:02 PM	13.9639	13.9639	13.9539	13.9539	5200
8/23/2016	12:03 PM	13.9601	13.965	13.9601	13.9601	4251
8/23/2016	12:04 PM	13.979	13.98	13.97	13.97	16866
8/23/2016	12:05 PM	13.98	13.98	13.98	13.98	1000
8/23/2016	12:06 PM	13.97	13.975	13.97	13.97	1750
8/23/2016	12:07 PM	13.97	13.97	13.965	13.965	10750
8/23/2016	12:08 PM	13.97	13.97	13.96	13.9636	12600
8/23/2016	12:10 PM	13.9858	13.9881	13.9711	13.9711	15227
8/23/2016	12:11 PM	13.977	13.985	13.977	13.985	18337
8/23/2016	12:12 PM	13.9764	13.98	13.97	13.98	19756
8/23/2016	12:13 PM	13.97	13.97	13.97	13.97	2397
8/23/2016	12:14 PM	13.97	13.97	13.97	13.97	100
8/23/2016	12:15 PM	13.9799	13.9799	13.97	13.97	2230
8/23/2016	12:18 PM	13.97	13.975	13.97	13.975	1040
8/23/2016	12:20 PM	13.97	13.97	13.97	13.97	500
8/23/2016	12:21 PM	13.97	13.97	13.97	13.97	6396
8/23/2016	12:22 PM	13.955	13.96	13.95	13.96	12000
8/23/2016	12:23 PM	13.9542	13.9542	13.95	13.95	4051
8/23/2016	12:24 PM	13.96	13.96	13.9501	13.9501	2800
8/23/2016	12:26 PM	13.97	13.97	13.965	13.965	600
8/23/2016	12:29 PM	13.9665	13.97	13.9665	13.97	1900
8/23/2016	12:30 PM	13.97	13.97	13.97	13.97	500
8/23/2016	12:31 PM	13.9767	13.98	13.9767	13.98	3000
8/23/2016	12:32 PM	13.97	13.97	13.97	13.97	100
8/23/2016	12:33 PM	13.97	13.97	13.97	13.97	1700
8/23/2016	12:34 PM	13.98	13.98	13.98	13.98	1046
8/23/2016	12:35 PM	13.9801	13.9899	13.98	13.98	3600
8/23/2016	12:36 PM	13.988	13.988	13.988	13.988	1000
8/23/2016	12:37 PM	13.99	13.99	13.981	13.981	6100
8/23/2016	12:38 PM	13.98	13.98	13.98	13.98	1725
8/23/2016	12:39 PM	13.9701	13.977	13.9701	13.976	5400
8/23/2016	12:40 PM	13.975	13.975	13.975	13.975	200
8/23/2016	12:41 PM	13.97	13.97	13.97	13.97	4300
8/23/2016	12:43 PM	13.97	13.97	13.97	13.97	10879
8/23/2016	12:45 PM	13.97	13.9737	13.97	13.9737	2400
8/23/2016	12:46 PM	13.97	13.97	13.9609	13.97	1227
8/23/2016	12:48 PM	13.97	13.97	13.97	13.97	2624
8/23/2016	12:49 PM	13.9664	13.97	13.9664	13.97	22896
8/23/2016	12:51 PM	13.97	13.97	13.97	13.97	2700
8/23/2016	12:52 PM	13.9718	13.975	13.9718	13.975	1170
8/23/2016	12:54 PM	13.99	13.99	13.98	13.98	18376
8/23/2016	12:55 PM	14.03	14.03	14	14	31623
8/23/2016	12:56 PM	14.035	14.035	14.035	14.035	200
8/23/2016	12:57 PM	14.03	14.0311	14.03	14.03	2442
8/23/2016	12:58 PM	14.0299	14.0299	14.0299	14.0299	5000
8/23/2016	12:59 PM	14.02	14.03	14.02	14.02	33443
8/23/2016	1:00 PM	14.01	14.01	14.01	14.01	500
8/23/2016	1:01 PM	14.0163	14.0163	14.01	14.01	2000
8/23/2016	1:03 PM	13.9948	14.01	13.99	14.01	25012
8/23/2016	1:04 PM	13.997	13.997	13.997	13.997	2000
8/23/2016	1:05 PM	13.995	13.995	13.99	13.99	500
8/23/2016	1:06 PM	14	14	14	14	100
8/23/2016	1:07 PM	13.9937	13.9999	13.99	13.9999	6300
8/23/2016	1:08 PM	13.9921	14.0001	13.9921	14	21847
8/23/2016	1:09 PM	14	14	13.99	13.99	2000
8/23/2016	1:10 PM	14	14	14	14	2200
8/23/2016	1:11 PM	14.005	14.0075	14.005	14.0075	2140
8/23/2016	1:12 PM	14.005	14.005	14.0049	14.0049	9000
8/23/2016	1:14 PM	14.0001	14.0001	14.0001	14.0001	2000
8/23/2016	1:15 PM	14	14	14	14	3500
8/23/2016	1:16 PM	13.99	13.99	13.99	13.99	16504
8/23/2016	1:17 PM	13.999	13.999	13.99	13.99	20654
8/23/2016	1:18 PM	14	14	13.99	13.99	200
8/23/2016	1:19 PM	13.99	13.99	13.9837	13.99	9441
8/23/2016	1:20 PM	13.9861	13.991	13.98	13.991	11915
8/23/2016	1:21 PM	13.97	13.98	13.97	13.98	16500
8/23/2016	1:23 PM	13.9658	13.9658	13.9607	13.9615	10000
8/23/2016	1:24 PM	13.97	13.97	13.97	13.97	2700
8/23/2016	1:25 PM	13.97	13.97	13.97	13.97	5792
8/23/2016	1:26 PM	13.97	13.975	13.97	13.975	1700
8/23/2016	1:27 PM	13.9733	13.9733	13.9733	13.9733	3000
8/23/2016	1:28 PM	13.98	13.98	13.98	13.98	1200
8/23/2016	1:29 PM	13.98	13.985	13.98	13.98	5500
8/23/2016	1:30 PM	13.9801	13.9801	13.98	13.98	5924
8/23/2016	1:31 PM	13.98	13.9872	13.98	13.9872	4999
8/23/2016	1:33 PM	13.9863	13.9863	13.9863	13.9863	1000
8/23/2016	1:34 PM	13.9875	13.9875	13.9875	13.9875	269
8/23/2016	1:35 PM	13.98	13.98	13.98	13.98	11566
8/23/2016	1:36 PM	13.9701	13.9701	13.9701	13.9701	9000
8/23/2016	1:39 PM	13.98	13.98	13.98	13.98	20667
8/23/2016	1:40 PM	13.985	13.99	13.985	13.99	530
8/23/2016	1:41 PM	13.98	13.9861	13.98	13.9861	1600
8/23/2016	1:42 PM	13.98	13.98	13.98	13.98	200
8/23/2016	1:43 PM	13.99	13.99	13.98	13.98	5500
8/23/2016	1:45 PM	13.98	13.98	13.98	13.98	1100
8/23/2016	1:46 PM	13.99	13.99	13.99	13.99	4600
8/23/2016	1:47 PM	13.99	13.99	13.99	13.99	14700
8/23/2016	1:49 PM	13.9808	13.985	13.98	13.985	500
8/23/2016	1:50 PM	13.97	13.98	13.97	13.98	1500
8/23/2016	1:51 PM	13.98	13.98	13.98	13.98	2282
8/23/2016	1:52 PM	13.98	13.985	13.98	13.98	7940
8/23/2016	1:55 PM	13.9745	13.9745	13.9745	13.9745	500
8/23/2016	1:56 PM	13.98	13.98	13.98	13.98	100
8/23/2016	1:58 PM	13.975	13.98	13.975	13.975	19300
8/23/2016	1:59 PM	13.9704	13.98	13.9704	13.98	2100
8/23/2016	2:00 PM	13.98	13.98	13.9799	13.9799	2200
8/23/2016	2:01 PM	13.99	13.99	13.98	13.98	4874
8/23/2016	2:02 PM	14.0075	14.01	13.99	13.99	9602
8/23/2016	2:03 PM	14.006	14.006	14.006	14.006	6000
8/23/2016	2:04 PM	14.0007	14.0074	14.0007	14.0074	426
8/23/2016	2:05 PM	14	14	14	14	27961
8/23/2016	2:06 PM	14	14	14	14	1175
8/23/2016	2:08 PM	13.99	13.99	13.99	13.99	4200
8/23/2016	2:10 PM	13.99	13.995	13.99	13.99	19015
8/23/2016	2:12 PM	13.98	13.985	13.98	13.98	9300
8/23/2016	2:13 PM	13.98	13.98	13.98	13.98	1210
8/23/2016	2:14 PM	13.9725	13.9725	13.97	13.97	2300
8/23/2016	2:15 PM	13.97	13.97	13.97	13.97	100
8/23/2016	2:18 PM	13.9763	13.9763	13.9763	13.9763	100
8/23/2016	2:20 PM	13.9764	13.98	13.9764	13.98	1500
8/23/2016	2:21 PM	13.98	13.98	13.98	13.98	300
8/23/2016	2:22 PM	13.98	13.98	13.98	13.98	500
8/23/2016	2:23 PM	13.97	13.97	13.97	13.97	3600
8/23/2016	2:26 PM	13.97	13.97	13.97	13.97	2300
8/23/2016	2:27 PM	13.9636	13.97	13.9636	13.97	7750
8/23/2016	2:28 PM	13.95	13.965	13.95	13.965	9337
8/23/2016	2:29 PM	13.96	13.96	13.96	13.96	100
8/23/2016	2:30 PM	13.953	13.953	13.953	13.953	500
8/23/2016	2:31 PM	13.965	13.97	13.9648	13.9648	7789
8/23/2016	2:32 PM	13.96	13.96	13.955	13.96	5900
8/23/2016	2:33 PM	13.97	13.97	13.9647	13.9647	200
8/23/2016	2:34 PM	13.969	13.969	13.969	13.969	1600
8/23/2016	2:36 PM	13.9699	13.97	13.9699	13.97	2078
8/23/2016	2:38 PM	13.9636	13.965	13.9636	13.965	600
8/23/2016	2:39 PM	13.97	13.97	13.96	13.9637	2000
8/23/2016	2:40 PM	13.97	13.97	13.97	13.97	3400
8/23/2016	2:41 PM	13.98	13.98	13.98	13.98	2495
8/23/2016	2:42 PM	13.98	13.9836	13.98	13.9836	4674
8/23/2016	2:43 PM	13.98	13.98	13.98	13.98	2000
8/23/2016	2:44 PM	13.9864	13.99	13.98	13.98	5720
8/23/2016	2:45 PM	14	14	13.99	13.99	14200
8/23/2016	2:46 PM	14	14.01	14	14.01	6300
8/23/2016	2:47 PM	14.0088	14.0088	14.0073	14.0073	2500
8/23/2016	2:48 PM	13.995	14	13.99	14	7300
8/23/2016	2:49 PM	13.9963	13.9963	13.9963	13.9963	2100
8/23/2016	2:50 PM	13.999	13.999	13.994	13.994	1150
8/23/2016	2:51 PM	14	14	14	14	700
8/23/2016	2:52 PM	14	14	14	14	268
8/23/2016	2:53 PM	13.99	13.99	13.99	13.99	1341
8/23/2016	2:55 PM	13.99	13.99	13.99	13.99	6000
8/23/2016	2:56 PM	13.9801	13.9899	13.9801	13.9899	1500
8/23/2016	2:57 PM	13.99	13.99	13.99	13.99	943
8/23/2016	2:58 PM	13.9864	13.9864	13.9864	13.9864	400
8/23/2016	3:00 PM	13.9807	13.9807	13.9807	13.9807	200
8/23/2016	3:01 PM	13.99	13.99	13.99	13.99	400
8/23/2016	3:02 PM	13.9862	13.9862	13.986	13.986	900
8/23/2016	3:03 PM	13.9821	13.99	13.9821	13.9838	650
8/23/2016	3:05 PM	13.99	13.995	13.9863	13.9863	10180
8/23/2016	3:06 PM	13.99	13.999	13.99	13.999	6317
8/23/2016	3:07 PM	13.9881	13.9881	13.9881	13.9881	250
8/23/2016	3:09 PM	13.9863	13.9863	13.98	13.98	700
8/23/2016	3:11 PM	13.9807	13.986	13.9807	13.986	2400
8/23/2016	3:12 PM	13.985	13.99	13.98	13.98	5855
8/23/2016	3:13 PM	13.98	13.98	13.98	13.98	775
8/23/2016	3:14 PM	13.97	13.98	13.97	13.98	14908
8/23/2016	3:15 PM	13.9664	13.9664	13.9664	13.9664	500
8/23/2016	3:16 PM	13.9799	13.9799	13.97	13.97	1795
8/23/2016	3:17 PM	13.98	13.98	13.98	13.98	1000
8/23/2016	3:18 PM	13.97	13.97	13.97	13.97	1890
8/23/2016	3:19 PM	13.97	13.9772	13.97	13.9701	9000
8/23/2016	3:20 PM	13.9799	13.98	13.9738	13.9738	600
8/23/2016	3:21 PM	13.98	13.98	13.98	13.98	5630
8/23/2016	3:22 PM	13.985	13.985	13.985	13.985	6000
8/23/2016	3:23 PM	13.9801	13.9854	13.98	13.98	14900
8/23/2016	3:24 PM	13.981	13.981	13.98	13.98	6150
8/23/2016	3:25 PM	13.98	13.98	13.98	13.98	500
8/23/2016	3:26 PM	13.994	13.994	13.99	13.99	2200
8/23/2016	3:27 PM	13.99	13.9948	13.99	13.991	10800
8/23/2016	3:28 PM	13.99	13.9964	13.99	13.99	7650
8/23/2016	3:29 PM	13.99	13.99	13.983	13.99	9405
8/23/2016	3:30 PM	13.9894	13.9894	13.9893	13.9893	200
8/23/2016	3:31 PM	13.99	13.995	13.99	13.99	17271
8/23/2016	3:32 PM	13.99	13.99	13.99	13.99	800
8/23/2016	3:33 PM	13.99	13.99	13.99	13.99	1400
8/23/2016	3:34 PM	13.9901	13.9939	13.9901	13.9939	608
8/23/2016	3:35 PM	13.99	13.995	13.99	13.995	1000
8/23/2016	3:36 PM	13.9901	13.9901	13.9901	13.9901	240
8/23/2016	3:38 PM	14	14	13.9939	14	24041
8/23/2016	3:39 PM	14	14	14	14	1200
8/23/2016	3:40 PM	14	14.005	14	14	42198
8/23/2016	3:41 PM	14	14.004	14	14	8610
8/23/2016	3:42 PM	13.9859	13.9933	13.985	13.99	17200
8/23/2016	3:43 PM	13.99	13.99	13.9876	13.9876	7707
8/23/2016	3:44 PM	13.99	13.995	13.99	13.99	2355
8/23/2016	3:45 PM	14	14.009	14	14	11967
8/23/2016	3:46 PM	14.01	14.015	14	14.001	107094
8/23/2016	3:47 PM	14.01	14.02	14.01	14.01	9112
8/23/2016	3:48 PM	14.0049	14.01	14	14.01	17478
8/23/2016	3:49 PM	14	14.001	14	14.001	1539
8/23/2016	3:50 PM	14	14.01	14	14.0001	1062
8/23/2016	3:51 PM	14.01	14.0185	14	14	22968
8/23/2016	3:52 PM	14.02	14.02	14.01	14.0162	2956
8/23/2016	3:53 PM	14.01	14.0105	14	14.01	9630
8/23/2016	3:54 PM	14.01	14.01	14.005	14.005	13736
8/23/2016	3:55 PM	14.01	14.02	14.01	14.0101	8900
8/23/2016	3:56 PM	14	14.01	14	14.01	30153
8/23/2016	3:57 PM	14.005	14.01	14	14.01	8258
8/23/2016	3:58 PM	14.01	14.01	14	14.005	21993
8/23/2016	3:59 PM	13.9948	14.01	13.99	14.005	58408
8/23/2016	4:00 PM	14.02	14.03	13.99	13.99	86552
8/24/2016	9:31 AM	14.0637	14.07	14.05	14.0599	23958
8/24/2016	9:32 AM	14.0537	14.07	14.05	14.06	41315
8/24/2016	9:33 AM	14.06	14.06	14.04	14.05	19152
8/24/2016	9:34 AM	14.02	14.05	14.02	14.05	11750
8/24/2016	9:35 AM	14.03	14.033	14.0114	14.03	16558
8/24/2016	9:36 AM	14.01	14.01	14	14.01	21292
8/24/2016	9:37 AM	14.02	14.0201	13.9999	13.9999	10888
8/24/2016	9:38 AM	13.9963	14.027	13.9963	14.0217	7243
8/24/2016	9:39 AM	14.01	14.01	14.01	14.01	3402
8/24/2016	9:40 AM	14.02	14.02	14.002	14.002	11400
8/24/2016	9:41 AM	14.02	14.02	14.01	14.01	2800
8/24/2016	9:42 AM	14.03	14.03	14.02	14.02	4491
8/24/2016	9:43 AM	14.02	14.03	14.02	14.02	47986
8/24/2016	9:44 AM	14.02	14.02	14.01	14.01	1900
8/24/2016	9:45 AM	14.0301	14.04	14.02	14.02	3886
8/24/2016	9:46 AM	14.0333	14.0339	14.02	14.0339	5400
8/24/2016	9:47 AM	14.03	14.03	14.03	14.03	14652
8/24/2016	9:48 AM	14.03	14.03	14.0262	14.03	2850
8/24/2016	9:49 AM	14.03	14.04	14.03	14.04	4300
8/24/2016	9:50 AM	14.0301	14.0301	14.02	14.03	2800
8/24/2016	9:51 AM	14.06	14.06	14.0399	14.0399	4700
8/24/2016	9:52 AM	14.06	14.07	14.055	14.07	17361
8/24/2016	9:53 AM	14.0579	14.06	14.05	14.059	3000
8/24/2016	9:54 AM	14.05	14.06	14.05	14.058	17017
8/24/2016	9:55 AM	14.04	14.059	14.04	14.0499	33000
8/24/2016	9:56 AM	14.02	14.04	14.02	14.04	2000
8/24/2016	9:57 AM	14.0262	14.0262	14.01	14.021	12600
8/24/2016	9:58 AM	14.02	14.0201	14.02	14.0201	600
8/24/2016	9:59 AM	14.03	14.035	14.02	14.0213	25743
8/24/2016	10:00 AM	14.03	14.035	14.0242	14.03	3205
8/24/2016	10:01 AM	14.02	14.04	14.02	14.03	16400
8/24/2016	10:02 AM	14.03	14.03	14.03	14.03	741
8/24/2016	10:03 AM	14.035	14.04	14.035	14.04	3500
8/24/2016	10:04 AM	14.04	14.04	14.03	14.04	49966
8/24/2016	10:05 AM	14.03	14.04	14.03	14.04	106300
8/24/2016	10:06 AM	14.01	14.03	14.01	14.03	7500
8/24/2016	10:07 AM	14.04	14.0422	14.0199	14.02	8448
8/24/2016	10:08 AM	14.0391	14.04	14.0358	14.04	5485
8/24/2016	10:09 AM	14.03	14.04	14.03	14.04	3180
8/24/2016	10:10 AM	14.03	14.03	14.0205	14.0205	3190
8/24/2016	10:11 AM	14.04	14.04	14.04	14.04	1111
8/24/2016	10:12 AM	14.0348	14.0457	14.0348	14.0457	6250
8/24/2016	10:13 AM	14.03	14.0393	14.03	14.0358	1804
8/24/2016	10:14 AM	14.03	14.0342	14.029	14.029	7909
8/24/2016	10:15 AM	14.03	14.0365	14.023	14.023	6813
8/24/2016	10:16 AM	14.05	14.05	14.03	14.03	1000
8/24/2016	10:17 AM	14.05	14.0599	14.05	14.05	3400
8/24/2016	10:18 AM	14.06	14.065	14.055	14.055	7293
8/24/2016	10:19 AM	14.05	14.06	14.05	14.059	15229
8/24/2016	10:20 AM	14.06	14.06	14.04	14.04	15700
8/24/2016	10:21 AM	14.06	14.069	14.06	14.06	5000
8/24/2016	10:22 AM	14.06	14.07	14.06	14.06	6450
8/24/2016	10:23 AM	14.07	14.08	14.0621	14.0621	16400
8/24/2016	10:24 AM	14.07	14.0799	14.0699	14.07	4130
8/24/2016	10:25 AM	14.08	14.08	14.07	14.07	2500
8/24/2016	10:26 AM	14.0867	14.09	14.079	14.079	16720
8/24/2016	10:27 AM	14.0801	14.09	14.08	14.08	24400
8/24/2016	10:28 AM	14.07	14.08	14.07	14.08	5341
8/24/2016	10:29 AM	14.07	14.07	14.07	14.07	3000
8/24/2016	10:30 AM	14.07	14.07	14.06	14.07	31140
8/24/2016	10:31 AM	14.07	14.08	14.06	14.08	47357
8/24/2016	10:32 AM	14.079	14.08	14.0763	14.08	4000
8/24/2016	10:33 AM	14.05	14.06	14.05	14.06	11691
8/24/2016	10:34 AM	14.06	14.06	14.06	14.06	16534
8/24/2016	10:35 AM	14.06	14.06	14.06	14.06	1500
8/24/2016	10:36 AM	14.06	14.06	14.06	14.06	2900
8/24/2016	10:37 AM	14.05	14.05	14.05	14.05	1500
8/24/2016	10:38 AM	14.05	14.05	14.0448	14.0448	2730
8/24/2016	10:39 AM	14.0699	14.0699	14.06	14.06	2000
8/24/2016	10:40 AM	14.0599	14.0599	14.0599	14.0599	125
8/24/2016	10:41 AM	14.0785	14.0791	14.06	14.06	6504
8/24/2016	10:42 AM	14.0763	14.0763	14.0763	14.0763	100
8/24/2016	10:43 AM	14.07	14.08	14.07	14.08	13100
8/24/2016	10:44 AM	14.07	14.076	14.07	14.076	600
8/24/2016	10:45 AM	14.0798	14.08	14.07	14.07	121090
8/24/2016	10:46 AM	14.095	14.095	14.08	14.08	6900
8/24/2016	10:47 AM	14.12	14.1201	14.09	14.09	26428
8/24/2016	10:48 AM	14.13	14.13	14.12	14.1207	12206
8/24/2016	10:49 AM	14.11	14.129	14.11	14.1237	5331
8/24/2016	10:50 AM	14.1	14.11	14.1	14.11	2149
8/24/2016	10:51 AM	14.1019	14.1019	14.1019	14.1019	583
8/24/2016	10:52 AM	14.1	14.107	14.1	14.107	5100
8/24/2016	10:53 AM	14.1	14.1	14.0983	14.0983	200
8/24/2016	10:54 AM	14.11	14.11	14.095	14.1	7500
8/24/2016	10:55 AM	14.11	14.11	14.1	14.105	6081
8/24/2016	10:56 AM	14.1	14.1017	14.1	14.1017	200
8/24/2016	10:57 AM	14.1063	14.11	14.1	14.104	13940
8/24/2016	10:58 AM	14.1	14.11	14.1	14.11	9780
8/24/2016	10:59 AM	14.0993	14.1	14.09	14.09	14500
8/24/2016	11:00 AM	14.1	14.1	14.09	14.09	5668
8/24/2016	11:01 AM	14.0999	14.0999	14.091	14.091	6046
8/24/2016	11:03 AM	14.1	14.1	14.1	14.1	900
8/24/2016	11:04 AM	14.0963	14.1	14.0901	14.1	7994
8/24/2016	11:05 AM	14.097	14.097	14.09	14.09	250
8/24/2016	11:06 AM	14.09	14.0933	14.09	14.0933	800
8/24/2016	11:07 AM	14.0825	14.09	14.0825	14.09	2749
8/24/2016	11:08 AM	14.085	14.085	14.08	14.08	1000
8/24/2016	11:09 AM	14.0801	14.09	14.08	14.08	4250
8/24/2016	11:10 AM	14.0895	14.0895	14.0895	14.0895	672
8/24/2016	11:11 AM	14.09	14.09	14.0899	14.0899	2050
8/24/2016	11:12 AM	14.087	14.0999	14.087	14.0999	3875
8/24/2016	11:13 AM	14.09	14.09	14.09	14.09	1200
8/24/2016	11:14 AM	14.1	14.1	14.0964	14.0964	1000
8/24/2016	11:15 AM	14.1	14.1	14.1	14.1	300
8/24/2016	11:17 AM	14.09	14.1	14.09	14.1	4373
8/24/2016	11:18 AM	14.09	14.0901	14.09	14.0901	479
8/24/2016	11:19 AM	14.1	14.1	14.1	14.1	1200
8/24/2016	11:20 AM	14.0901	14.0901	14.0901	14.0901	200
8/24/2016	11:22 AM	14.117	14.1175	14.1058	14.11	17000
8/24/2016	11:23 AM	14.1048	14.11	14.1048	14.11	2650
8/24/2016	11:25 AM	14.11	14.119	14.1001	14.11	14000
8/24/2016	11:26 AM	14.1199	14.12	14.1199	14.12	4500
8/24/2016	11:27 AM	14.12	14.12	14.12	14.12	2000
8/24/2016	11:28 AM	14.11	14.1165	14.11	14.115	3520
8/24/2016	11:29 AM	14.09	14.109	14.0801	14.109	25700
8/24/2016	11:30 AM	14.1	14.1	14.09	14.09	7500
8/24/2016	11:31 AM	14.097	14.1	14.097	14.0986	1750
8/24/2016	11:32 AM	14.0999	14.1	14.0999	14.1	7226
8/24/2016	11:33 AM	14.109	14.109	14.1	14.1	1900
8/24/2016	11:34 AM	14.11	14.11	14.11	14.11	15300
8/24/2016	11:35 AM	14.1	14.1	14.1	14.1	100
8/24/2016	11:37 AM	14.107	14.107	14.107	14.107	300
8/24/2016	11:38 AM	14.09	14.1005	14.09	14.1	4697
8/24/2016	11:39 AM	14.09	14.09	14.08	14.09	7902
8/24/2016	11:40 AM	14.09	14.09	14.081	14.081	4300
8/24/2016	11:41 AM	14.09	14.09	14.09	14.09	2200
8/24/2016	11:42 AM	14.09	14.09	14.09	14.09	1520
8/24/2016	11:43 AM	14.1	14.1	14.09	14.09	2700
8/24/2016	11:44 AM	14.1101	14.119	14.11	14.11	12536
8/24/2016	11:46 AM	14.12	14.129	14.1163	14.1163	28140
8/24/2016	11:47 AM	14.11	14.11	14.109	14.11	1800
8/24/2016	11:48 AM	14.1	14.101	14.1	14.101	9220
8/24/2016	11:49 AM	14.0937	14.099	14.0937	14.099	11550
8/24/2016	11:50 AM	14.1	14.1	14.0901	14.0901	3319
8/24/2016	11:52 AM	14.1065	14.1101	14.1065	14.11	1485
8/24/2016	11:53 AM	14.1199	14.1199	14.11	14.11	11736
8/24/2016	11:54 AM	14.1199	14.1199	14.1163	14.1163	475
8/24/2016	11:55 AM	14.13	14.13	14.12	14.12	4000
8/24/2016	11:56 AM	14.12	14.13	14.12	14.13	26358
8/24/2016	11:57 AM	14.126	14.13	14.115	14.119	23800
8/24/2016	11:58 AM	14.12	14.124	14.12	14.1225	7500
8/24/2016	11:59 AM	14.12	14.12	14.12	14.12	100
8/24/2016	12:00 PM	14.115	14.1285	14.115	14.12	7880
8/24/2016	12:01 PM	14.1101	14.1101	14.1101	14.1101	500
8/24/2016	12:02 PM	14.1299	14.1299	14.115	14.12	3700
8/24/2016	12:03 PM	14.13	14.13	14.12	14.12	5956
8/24/2016	12:04 PM	14.122	14.1227	14.12	14.12	21122
8/24/2016	12:06 PM	14.13	14.13	14.12	14.1275	2200
8/24/2016	12:07 PM	14.12	14.12	14.12	14.12	1300
8/24/2016	12:08 PM	14.1082	14.11	14.1082	14.11	1800
8/24/2016	12:09 PM	14.08	14.1	14.08	14.1	37200
8/24/2016	12:10 PM	14.09	14.09	14.08	14.09	8510
8/24/2016	12:11 PM	14.0999	14.0999	14.09	14.09	600
8/24/2016	12:12 PM	14.09	14.095	14.09	14.095	1900
8/24/2016	12:13 PM	14.0701	14.0861	14.07	14.0861	142200
8/24/2016	12:14 PM	14.0733	14.0733	14.07	14.07	3200
8/24/2016	12:15 PM	14.07	14.0737	14.07	14.0737	1200
8/24/2016	12:16 PM	14.08	14.08	14.08	14.08	7298
8/24/2016	12:17 PM	14.08	14.08	14.08	14.08	500
8/24/2016	12:19 PM	14.09	14.09	14.085	14.09	19000
8/24/2016	12:21 PM	14.089	14.089	14.08	14.08	7844
8/24/2016	12:22 PM	14.0835	14.0899	14.0835	14.0881	2907
8/24/2016	12:23 PM	14.09	14.09	14.0837	14.0899	2107
8/24/2016	12:24 PM	14.09	14.09	14.09	14.09	2000
8/24/2016	12:25 PM	14.09	14.09	14.0899	14.09	700
8/24/2016	12:26 PM	14.09	14.09	14.09	14.09	2836
8/24/2016	12:29 PM	14.09	14.09	14.09	14.09	200
8/24/2016	12:31 PM	14.09	14.09	14.09	14.09	900
8/24/2016	12:32 PM	14.09	14.09	14.09	14.09	8777
8/24/2016	12:33 PM	14.0937	14.0937	14.0937	14.0937	600
8/24/2016	12:34 PM	14.0901	14.0901	14.0901	14.0901	260
8/24/2016	12:35 PM	14.0961	14.0961	14.0961	14.0961	200
8/24/2016	12:36 PM	14.0985	14.0985	14.09	14.0911	15300
8/24/2016	12:38 PM	14.1	14.1	14.0934	14.0934	1250
8/24/2016	12:39 PM	14.09	14.09	14.09	14.09	4681
8/24/2016	12:43 PM	14.1	14.1	14.09	14.09	1500
8/24/2016	12:44 PM	14.09	14.09	14.09	14.09	600
8/24/2016	12:45 PM	14.0877	14.0877	14.0877	14.0877	400
8/24/2016	12:47 PM	14.0737	14.085	14.0737	14.085	6900
8/24/2016	12:48 PM	14.08	14.08	14.07	14.07	200
8/24/2016	12:49 PM	14.081	14.081	14.08	14.08	1953
8/24/2016	12:52 PM	14.08	14.08	14.08	14.08	2700
8/24/2016	12:53 PM	14.06	14.07	14.06	14.07	14076
8/24/2016	12:54 PM	14.061	14.061	14.061	14.061	400
8/24/2016	12:56 PM	14.06	14.0635	14.06	14.0635	4324
8/24/2016	12:57 PM	14.06	14.06	14.06	14.06	5370
8/24/2016	12:58 PM	14.0677	14.0677	14.0677	14.0677	100
8/24/2016	1:00 PM	14.07	14.07	14.07	14.07	100
8/24/2016	1:01 PM	14.07	14.07	14.0699	14.0699	4400
8/24/2016	1:02 PM	14.07	14.07	14.07	14.07	18200
8/24/2016	1:03 PM	14.0895	14.0895	14.08	14.08	7800
8/24/2016	1:04 PM	14.08	14.0869	14.08	14.0869	1200
8/24/2016	1:05 PM	14.08	14.08	14.08	14.08	400
8/24/2016	1:06 PM	14.08	14.08	14.08	14.08	4300
8/24/2016	1:07 PM	14.08	14.08	14.08	14.08	1333
8/24/2016	1:08 PM	14.07	14.07	14.07	14.07	300
8/24/2016	1:11 PM	14.07	14.07	14.07	14.07	300
8/24/2016	1:13 PM	14.08	14.08	14.08	14.08	300
8/24/2016	1:16 PM	14.0701	14.0701	14.07	14.07	9100
8/24/2016	1:20 PM	14.09	14.09	14.09	14.09	10600
8/24/2016	1:21 PM	14.089	14.089	14.089	14.089	1000
8/24/2016	1:22 PM	14.09	14.09	14.08	14.08	37150
8/24/2016	1:24 PM	14.0899	14.0899	14.086	14.086	1450
8/24/2016	1:25 PM	14.09	14.09	14.09	14.09	500
8/24/2016	1:27 PM	14.09	14.09	14.0868	14.09	9400
8/24/2016	1:29 PM	14.1	14.1	14.09	14.09	4200
8/24/2016	1:30 PM	14.1	14.1	14.09	14.1	14200
8/24/2016	1:31 PM	14.097	14.097	14.0943	14.0943	9000
8/24/2016	1:32 PM	14.1063	14.1063	14.1	14.1	8480
8/24/2016	1:33 PM	14.1	14.1	14.1	14.1	1900
8/24/2016	1:35 PM	14.1	14.1	14.09	14.09	287
8/24/2016	1:36 PM	14.0955	14.0955	14.0955	14.0955	1000
8/24/2016	1:39 PM	14.094	14.094	14.094	14.094	5000
8/24/2016	1:40 PM	14.1	14.1	14.1	14.1	9000
8/24/2016	1:41 PM	14.1	14.1063	14.1	14.1063	2021
8/24/2016	1:43 PM	14.0901	14.1	14.0901	14.1	9600
8/24/2016	1:44 PM	14.0986	14.0986	14.0963	14.0963	12000
8/24/2016	1:45 PM	14.1	14.1	14.1	14.1	1714
8/24/2016	1:46 PM	14.1023	14.1023	14.1023	14.1023	9600
8/24/2016	1:47 PM	14.091	14.1	14.091	14.1	5600
8/24/2016	1:49 PM	14.1	14.1	14.09	14.1	1750
8/24/2016	1:50 PM	14.1	14.1	14.1	14.1	500
8/24/2016	1:51 PM	14.114	14.12	14.11	14.11	10700
8/24/2016	1:52 PM	14.11	14.115	14.11	14.11	1200
8/24/2016	1:54 PM	14.12	14.124	14.12	14.12	6500
8/24/2016	1:55 PM	14.125	14.125	14.12	14.12	3500
8/24/2016	1:56 PM	14.1263	14.1263	14.1223	14.125	4000
8/24/2016	1:57 PM	14.12	14.1241	14.12	14.1241	7100
8/24/2016	1:58 PM	14.123	14.123	14.123	14.123	359
8/24/2016	1:59 PM	14.12	14.12	14.12	14.12	200
8/24/2016	2:00 PM	14.1217	14.13	14.1217	14.13	2100
8/24/2016	2:01 PM	14.1226	14.1299	14.1226	14.125	4000
8/24/2016	2:02 PM	14.15	14.15	14.13	14.13	52065
8/24/2016	2:03 PM	14.16	14.16	14.1437	14.145	17989
8/24/2016	2:04 PM	14.17	14.17	14.16	14.165	11575
8/24/2016	2:05 PM	14.19	14.2	14.165	14.17	37059
8/24/2016	2:06 PM	14.21	14.21	14.2	14.2	47812
8/24/2016	2:07 PM	14.22	14.2248	14.2101	14.2194	11070
8/24/2016	2:08 PM	14.2099	14.22	14.2001	14.22	20933
8/24/2016	2:09 PM	14.205	14.22	14.205	14.21	14460
8/24/2016	2:10 PM	14.191	14.209	14.19	14.205	33743
8/24/2016	2:11 PM	14.22	14.22	14.2	14.2	12946
8/24/2016	2:12 PM	14.21	14.21	14.21	14.21	17180
8/24/2016	2:13 PM	14.2199	14.2199	14.2082	14.21	14544
8/24/2016	2:14 PM	14.21	14.22	14.21	14.2199	17900
8/24/2016	2:15 PM	14.2	14.2075	14.2	14.2	30073
8/24/2016	2:16 PM	14.2186	14.2186	14.2	14.2	7847
8/24/2016	2:17 PM	14.21	14.21	14.21	14.21	12100
8/24/2016	2:18 PM	14.2	14.2	14.2	14.2	100
8/24/2016	2:19 PM	14.2	14.2	14.2	14.2	150
8/24/2016	2:21 PM	14.2099	14.21	14.2027	14.2027	3900
8/24/2016	2:22 PM	14.21	14.21	14.205	14.2062	13321
8/24/2016	2:23 PM	14.2436	14.25	14.22	14.22	68789
8/24/2016	2:24 PM	14.25	14.25	14.2325	14.2468	12450
8/24/2016	2:25 PM	14.2501	14.26	14.2415	14.25	35210
8/24/2016	2:26 PM	14.25	14.27	14.25	14.26	16539
8/24/2016	2:27 PM	14.2536	14.26	14.247	14.2499	17700
8/24/2016	2:28 PM	14.27	14.27	14.2599	14.2599	23422
8/24/2016	2:29 PM	14.25	14.27	14.25	14.26	12969
8/24/2016	2:30 PM	14.25	14.255	14.25	14.2501	5010
8/24/2016	2:31 PM	14.25	14.25	14.2475	14.2475	3300
8/24/2016	2:32 PM	14.25	14.26	14.25	14.257	16954
8/24/2016	2:33 PM	14.26	14.2658	14.26	14.26	3500
8/24/2016	2:34 PM	14.25	14.26	14.25	14.2591	3608
8/24/2016	2:35 PM	14.24	14.2499	14.24	14.2499	27253
8/24/2016	2:36 PM	14.2461	14.25	14.243	14.245	8050
8/24/2016	2:37 PM	14.25	14.25	14.24	14.25	2060
8/24/2016	2:38 PM	14.25	14.25	14.2469	14.25	16640
8/24/2016	2:39 PM	14.25	14.2562	14.25	14.2507	14400
8/24/2016	2:40 PM	14.235	14.25	14.235	14.25	17065
8/24/2016	2:41 PM	14.23	14.239	14.23	14.231	20808
8/24/2016	2:42 PM	14.2364	14.24	14.23	14.237	11350
8/24/2016	2:43 PM	14.22	14.234	14.22	14.234	29100
8/24/2016	2:44 PM	14.2201	14.2251	14.22	14.22	25310
8/24/2016	2:45 PM	14.22	14.2258	14.22	14.2258	20500
8/24/2016	2:46 PM	14.23	14.23	14.22	14.221	31922
8/24/2016	2:47 PM	14.22	14.23	14.22	14.23	17886
8/24/2016	2:48 PM	14.22	14.23	14.22	14.22	15900
8/24/2016	2:49 PM	14.2299	14.2299	14.2299	14.2299	100
8/24/2016	2:50 PM	14.25	14.25	14.24	14.24	29480
8/24/2016	2:51 PM	14.24	14.2499	14.24	14.2499	450
8/24/2016	2:52 PM	14.24	14.247	14.24	14.247	14600
8/24/2016	2:53 PM	14.2395	14.24	14.2344	14.24	6866
8/24/2016	2:54 PM	14.2301	14.2488	14.2301	14.24	10600
8/24/2016	2:55 PM	14.23	14.23	14.23	14.23	4308
8/24/2016	2:56 PM	14.22	14.2292	14.22	14.2292	300
8/24/2016	2:57 PM	14.2101	14.23	14.2101	14.22	5480
8/24/2016	2:58 PM	14.21	14.21	14.2	14.21	18510
8/24/2016	2:59 PM	14.215	14.2193	14.21	14.21	4125
8/24/2016	3:00 PM	14.2111	14.2152	14.2111	14.2152	552
8/24/2016	3:01 PM	14.2187	14.2187	14.21	14.2111	6600
8/24/2016	3:02 PM	14.2199	14.2199	14.2199	14.2199	4000
8/24/2016	3:03 PM	14.22	14.22	14.22	14.22	1599
8/24/2016	3:04 PM	14.22	14.225	14.22	14.225	7904
8/24/2016	3:05 PM	14.22	14.22	14.22	14.22	6744
8/24/2016	3:06 PM	14.2374	14.2374	14.2261	14.229	8700
8/24/2016	3:07 PM	14.25	14.25	14.2385	14.2385	30750
8/24/2016	3:08 PM	14.27	14.27	14.2599	14.2599	114300
8/24/2016	3:09 PM	14.3	14.3	14.27	14.27	32195
8/24/2016	3:10 PM	14.32	14.32	14.29	14.295	28916
8/24/2016	3:11 PM	14.31	14.3365	14.31	14.32	27403
8/24/2016	3:12 PM	14.31	14.32	14.3	14.3139	30025
8/24/2016	3:13 PM	14.31	14.317	14.31	14.31	36212
8/24/2016	3:14 PM	14.3159	14.32	14.3	14.3	17999
8/24/2016	3:15 PM	14.33	14.335	14.32	14.32	23003
8/24/2016	3:16 PM	14.315	14.335	14.315	14.33	30019
8/24/2016	3:17 PM	14.34	14.34	14.32	14.32	12805
8/24/2016	3:18 PM	14.34	14.36	14.34	14.34	39655
8/24/2016	3:19 PM	14.3201	14.3361	14.32	14.3361	27557
8/24/2016	3:20 PM	14.3316	14.3358	14.32	14.32	7180
8/24/2016	3:21 PM	14.3442	14.3465	14.3367	14.3399	10472
8/24/2016	3:22 PM	14.35	14.357	14.345	14.345	6650
8/24/2016	3:23 PM	14.34	14.349	14.34	14.3401	6300
8/24/2016	3:24 PM	14.34	14.34	14.33	14.34	108405
8/24/2016	3:25 PM	14.33	14.339	14.33	14.3349	6084
8/24/2016	3:26 PM	14.34	14.34	14.3337	14.3399	8449
8/24/2016	3:27 PM	14.34	14.35	14.331	14.34	24005
8/24/2016	3:28 PM	14.34	14.34	14.34	14.34	300
8/24/2016	3:29 PM	14.339	14.339	14.32	14.33	11744
8/24/2016	3:30 PM	14.34	14.34	14.33	14.332	6547
8/24/2016	3:31 PM	14.34	14.34	14.33	14.33	5703
8/24/2016	3:32 PM	14.33	14.34	14.33	14.34	16105
8/24/2016	3:33 PM	14.32	14.335	14.32	14.3313	13100
8/24/2016	3:34 PM	14.33	14.335	14.31	14.32	67349
8/24/2016	3:35 PM	14.33	14.34	14.32	14.3262	53780
8/24/2016	3:36 PM	14.3315	14.3499	14.33	14.33	11751
8/24/2016	3:37 PM	14.345	14.345	14.3358	14.3359	15250
8/24/2016	3:38 PM	14.38	14.38	14.3441	14.35	49783
8/24/2016	3:39 PM	14.38	14.3964	14.38	14.38	23379
8/24/2016	3:40 PM	14.3901	14.3999	14.375	14.39	31271
8/24/2016	3:41 PM	14.4099	14.42	14.3845	14.39	58056
8/24/2016	3:42 PM	14.3999	14.41	14.39	14.4063	64512
8/24/2016	3:43 PM	14.39	14.4	14.39	14.3931	5300
8/24/2016	3:44 PM	14.405	14.4099	14.3839	14.39	12180
8/24/2016	3:45 PM	14.4	14.409	14.39	14.4	50801
8/24/2016	3:46 PM	14.4	14.41	14.3964	14.4001	21830
8/24/2016	3:47 PM	14.422	14.43	14.4001	14.4001	67546
8/24/2016	3:48 PM	14.42	14.435	14.41	14.43	49902
8/24/2016	3:49 PM	14.415	14.429	14.41	14.425	24034
8/24/2016	3:50 PM	14.42	14.42	14.41	14.4199	39348
8/24/2016	3:51 PM	14.405	14.42	14.39	14.42	52964
8/24/2016	3:52 PM	14.39	14.41	14.38	14.4036	32760
8/24/2016	3:53 PM	14.39	14.3999	14.38	14.39	8876
8/24/2016	3:54 PM	14.4	14.4	14.39	14.39	25489
8/24/2016	3:55 PM	14.38	14.4	14.38	14.3949	26764
8/24/2016	3:56 PM	14.38	14.38	14.37	14.38	46098
8/24/2016	3:57 PM	14.375	14.38	14.37	14.38	62661
8/24/2016	3:58 PM	14.3693	14.38	14.365	14.375	110888
8/24/2016	3:59 PM	14.3665	14.37	14.36	14.37	81633
8/24/2016	4:00 PM	14.31	14.3699	14.3	14.36	219975
8/25/2016	9:31 AM	14.41	14.41	14.3701	14.405	42355
8/25/2016	9:32 AM	14.4001	14.42	14.4	14.4	54411
8/25/2016	9:33 AM	14.3986	14.415	14.39	14.4	42621
8/25/2016	9:34 AM	14.415	14.4269	14.38	14.39	23144
8/25/2016	9:35 AM	14.445	14.445	14.41	14.4201	47377
8/25/2016	9:36 AM	14.435	14.46	14.42	14.45	97811
8/25/2016	9:37 AM	14.3844	14.44	14.3844	14.43	59266
8/25/2016	9:38 AM	14.39	14.4	14.38	14.38	37312
8/25/2016	9:39 AM	14.388	14.4	14.3807	14.39	134770
8/25/2016	9:40 AM	14.36	14.385	14.35	14.38	47304
8/25/2016	9:41 AM	14.3701	14.3801	14.36	14.36	17950
8/25/2016	9:42 AM	14.3793	14.385	14.37	14.3761	11186
8/25/2016	9:43 AM	14.37	14.38	14.36	14.3799	18050
8/25/2016	9:44 AM	14.3487	14.36	14.33	14.36	84598
8/25/2016	9:45 AM	14.339	14.35	14.33	14.34	18700
8/25/2016	9:46 AM	14.35	14.3501	14.34	14.35	9320
8/25/2016	9:47 AM	14.36	14.3684	14.3461	14.3461	2799
8/25/2016	9:48 AM	14.36	14.36	14.35	14.35	24696
8/25/2016	9:49 AM	14.36	14.36	14.34	14.36	5364
8/25/2016	9:50 AM	14.3507	14.36	14.35	14.36	3220
8/25/2016	9:51 AM	14.38	14.38	14.36	14.36	8295
8/25/2016	9:52 AM	14.37	14.38	14.36	14.38	12694
8/25/2016	9:53 AM	14.41	14.41	14.3751	14.3751	21221
8/25/2016	9:54 AM	14.3996	14.41	14.3996	14.41	33181
8/25/2016	9:55 AM	14.41	14.41	14.3958	14.3958	6731
8/25/2016	9:56 AM	14.385	14.41	14.385	14.41	29838
8/25/2016	9:57 AM	14.4	14.4	14.381	14.381	12349
8/25/2016	9:58 AM	14.39	14.4037	14.385	14.39	18000
8/25/2016	9:59 AM	14.37	14.38	14.35	14.38	15376
8/25/2016	10:00 AM	14.38	14.38	14.37	14.3739	29285
8/25/2016	10:01 AM	14.41	14.41	14.3882	14.39	9900
8/25/2016	10:02 AM	14.38	14.41	14.38	14.41	4801
8/25/2016	10:03 AM	14.3658	14.37	14.3541	14.37	17880
8/25/2016	10:04 AM	14.35	14.37	14.35	14.36	14409
8/25/2016	10:05 AM	14.34	14.36	14.34	14.36	9718
8/25/2016	10:06 AM	14.34	14.3465	14.3345	14.34	3850
8/25/2016	10:07 AM	14.3444	14.348	14.34	14.345	1920
8/25/2016	10:08 AM	14.3107	14.34	14.31	14.34	19548
8/25/2016	10:09 AM	14.33	14.33	14.31	14.31	24064
8/25/2016	10:10 AM	14.35	14.36	14.33	14.33	41279
8/25/2016	10:11 AM	14.35	14.369	14.35	14.35	15950
8/25/2016	10:12 AM	14.359	14.359	14.359	14.359	250
8/25/2016	10:13 AM	14.341	14.3543	14.341	14.35	14140
8/25/2016	10:14 AM	14.35	14.35	14.335	14.34	7785
8/25/2016	10:15 AM	14.345	14.359	14.34	14.35	5600
8/25/2016	10:16 AM	14.36	14.37	14.35	14.35	9500
8/25/2016	10:17 AM	14.37	14.38	14.37	14.37	12208
8/25/2016	10:18 AM	14.36	14.36	14.36	14.36	5546
8/25/2016	10:19 AM	14.37	14.37	14.3505	14.3505	27728
8/25/2016	10:20 AM	14.3559	14.38	14.355	14.38	4600
8/25/2016	10:21 AM	14.36	14.37	14.36	14.36	25940
8/25/2016	10:22 AM	14.35	14.35	14.35	14.35	4172
8/25/2016	10:23 AM	14.35	14.35	14.35	14.35	3000
8/25/2016	10:24 AM	14.33	14.345	14.33	14.34	33342
8/25/2016	10:25 AM	14.311	14.32	14.303	14.32	50900
8/25/2016	10:26 AM	14.33	14.33	14.32	14.32	6751
8/25/2016	10:27 AM	14.33	14.335	14.33	14.33	2200
8/25/2016	10:28 AM	14.339	14.339	14.333	14.339	10349
8/25/2016	10:29 AM	14.35	14.35	14.3392	14.3392	8772
8/25/2016	10:30 AM	14.34	14.35	14.34	14.35	2000
8/25/2016	10:31 AM	14.34	14.34	14.34	14.34	2423
8/25/2016	10:32 AM	14.33	14.3473	14.33	14.3473	7200
8/25/2016	10:33 AM	14.31	14.325	14.31	14.3211	26800
8/25/2016	10:34 AM	14.3213	14.3213	14.32	14.32	2825
8/25/2016	10:35 AM	14.33	14.33	14.3237	14.325	20400
8/25/2016	10:36 AM	14.34	14.34	14.34	14.34	900
8/25/2016	10:37 AM	14.37	14.37	14.34	14.34	6343
8/25/2016	10:38 AM	14.365	14.3699	14.365	14.3699	500
8/25/2016	10:39 AM	14.3607	14.3778	14.3607	14.365	3822
8/25/2016	10:40 AM	14.387	14.3899	14.37	14.37	23118
8/25/2016	10:41 AM	14.38	14.39	14.37	14.39	6713
8/25/2016	10:42 AM	14.3799	14.38	14.3799	14.38	8134
8/25/2016	10:43 AM	14.3601	14.37	14.3601	14.37	1300
8/25/2016	10:44 AM	14.3601	14.364	14.3601	14.364	7000
8/25/2016	10:45 AM	14.33	14.365	14.33	14.365	5890
8/25/2016	10:46 AM	14.348	14.348	14.332	14.332	2500
8/25/2016	10:47 AM	14.3407	14.35	14.3407	14.35	800
8/25/2016	10:48 AM	14.35	14.35	14.35	14.35	15200
8/25/2016	10:49 AM	14.3363	14.349	14.3363	14.3435	6100
8/25/2016	10:50 AM	14.3377	14.3377	14.3377	14.3377	1000
8/25/2016	10:51 AM	14.3199	14.33	14.3199	14.33	2575
8/25/2016	10:52 AM	14.34	14.34	14.32	14.32	2534
8/25/2016	10:53 AM	14.36	14.36	14.34	14.34	4600
8/25/2016	10:54 AM	14.36	14.3636	14.36	14.3636	2443
8/25/2016	10:55 AM	14.36	14.36	14.35	14.35	4600
8/25/2016	10:56 AM	14.34	14.35	14.34	14.35	1000
8/25/2016	10:57 AM	14.33	14.34	14.33	14.34	1700
8/25/2016	10:58 AM	14.33	14.33	14.33	14.33	4600
8/25/2016	10:59 AM	14.33	14.33	14.33	14.33	11300
8/25/2016	11:00 AM	14.34	14.34	14.33	14.33	5606
8/25/2016	11:01 AM	14.29	14.3348	14.29	14.3348	16269
8/25/2016	11:02 AM	14.299	14.3195	14.293	14.2935	24400
8/25/2016	11:03 AM	14.2801	14.295	14.28	14.2936	30548
8/25/2016	11:04 AM	14.275	14.2805	14.2701	14.28	21110
8/25/2016	11:05 AM	14.26	14.2742	14.26	14.2701	42979
8/25/2016	11:06 AM	14.28	14.2836	14.25	14.2537	23012
8/25/2016	11:07 AM	14.27	14.28	14.27	14.2757	6000
8/25/2016	11:08 AM	14.27	14.2744	14.27	14.2718	1750
8/25/2016	11:09 AM	14.28	14.2839	14.27	14.27	1125
8/25/2016	11:10 AM	14.27	14.28	14.27	14.28	14640
8/25/2016	11:11 AM	14.265	14.27	14.265	14.27	1400
8/25/2016	11:12 AM	14.265	14.269	14.26	14.261	12900
8/25/2016	11:13 AM	14.28	14.28	14.26	14.26	5227
8/25/2016	11:14 AM	14.28	14.28	14.276	14.276	3586
8/25/2016	11:15 AM	14.27	14.27	14.27	14.27	700
8/25/2016	11:16 AM	14.26	14.27	14.251	14.27	14700
8/25/2016	11:17 AM	14.231	14.26	14.231	14.26	52661
8/25/2016	11:18 AM	14.23	14.24	14.23	14.24	3368
8/25/2016	11:19 AM	14.24	14.24	14.23	14.235	2161
8/25/2016	11:20 AM	14.24	14.24	14.2389	14.24	9683
8/25/2016	11:21 AM	14.242	14.242	14.235	14.235	3825
8/25/2016	11:22 AM	14.25	14.25	14.24	14.24	4813
8/25/2016	11:23 AM	14.25	14.25	14.2436	14.2436	4100
8/25/2016	11:24 AM	14.25	14.25	14.24	14.245	19900
8/25/2016	11:25 AM	14.259	14.26	14.2425	14.25	8472
8/25/2016	11:26 AM	14.26	14.265	14.26	14.26	3050
8/25/2016	11:27 AM	14.279	14.279	14.25	14.26	4800
8/25/2016	11:28 AM	14.2799	14.2799	14.2799	14.2799	635
8/25/2016	11:29 AM	14.28	14.29	14.28	14.28	9935
8/25/2016	11:30 AM	14.275	14.28	14.275	14.28	1898
8/25/2016	11:31 AM	14.26	14.27	14.26	14.27	7860
8/25/2016	11:32 AM	14.25	14.2501	14.25	14.25	8107
8/25/2016	11:33 AM	14.25	14.25	14.2425	14.245	3600
8/25/2016	11:34 AM	14.26	14.26	14.2564	14.26	7800
8/25/2016	11:35 AM	14.273	14.273	14.27	14.27	8340
8/25/2016	11:36 AM	14.275	14.279	14.275	14.279	500
8/25/2016	11:37 AM	14.27	14.27	14.27	14.27	3500
8/25/2016	11:39 AM	14.2601	14.2665	14.2601	14.2665	750
8/25/2016	11:40 AM	14.27	14.27	14.2664	14.2664	1400
8/25/2016	11:41 AM	14.26	14.2712	14.26	14.2712	7359
8/25/2016	11:42 AM	14.27	14.27	14.2696	14.2696	7213
8/25/2016	11:43 AM	14.27	14.27	14.27	14.27	300
8/25/2016	11:44 AM	14.28	14.28	14.2748	14.2748	3700
8/25/2016	11:45 AM	14.28	14.28	14.27	14.28	700
8/25/2016	11:46 AM	14.27	14.27	14.269	14.27	7267
8/25/2016	11:47 AM	14.2642	14.28	14.2642	14.27	40670
8/25/2016	11:48 AM	14.2688	14.2699	14.2688	14.2699	3183
8/25/2016	11:51 AM	14.27	14.27	14.27	14.27	300
8/25/2016	11:52 AM	14.28	14.28	14.27	14.27	600
8/25/2016	11:53 AM	14.28	14.28	14.28	14.28	23704
8/25/2016	11:54 AM	14.2841	14.2841	14.2841	14.2841	6000
8/25/2016	11:55 AM	14.28	14.28	14.28	14.28	1000
8/25/2016	11:56 AM	14.28	14.28	14.2707	14.2707	2600
8/25/2016	11:57 AM	14.2828	14.2856	14.2828	14.2856	10000
8/25/2016	11:58 AM	14.287	14.287	14.2865	14.2865	8000
8/25/2016	11:59 AM	14.2935	14.3	14.289	14.289	9412
8/25/2016	12:00 PM	14.289	14.2939	14.289	14.2939	5535
8/25/2016	12:01 PM	14.29	14.29	14.28	14.28	400
8/25/2016	12:03 PM	14.29	14.292	14.29	14.29	4356
8/25/2016	12:04 PM	14.31	14.31	14.3	14.3	38105
8/25/2016	12:05 PM	14.29	14.3	14.29	14.3	600
8/25/2016	12:06 PM	14.2964	14.2964	14.2964	14.2964	3000
8/25/2016	12:07 PM	14.3	14.3	14.2901	14.2999	10342
8/25/2016	12:08 PM	14.3	14.31	14.3	14.3	8438
8/25/2016	12:09 PM	14.3	14.31	14.3	14.305	10825
8/25/2016	12:10 PM	14.31	14.31	14.3085	14.3085	3800
8/25/2016	12:11 PM	14.31	14.319	14.3065	14.319	20559
8/25/2016	12:12 PM	14.31	14.31	14.31	14.31	500
8/25/2016	12:13 PM	14.32	14.32	14.3165	14.3185	2600
8/25/2016	12:14 PM	14.325	14.325	14.325	14.325	10000
8/25/2016	12:15 PM	14.33	14.33	14.3287	14.3299	4500
8/25/2016	12:16 PM	14.32	14.33	14.32	14.3211	15800
8/25/2016	12:17 PM	14.2979	14.3154	14.2979	14.3154	28960
8/25/2016	12:18 PM	14.3	14.3	14.3	14.3	4400
8/25/2016	12:19 PM	14.3085	14.309	14.3067	14.309	19324
8/25/2016	12:20 PM	14.304	14.31	14.304	14.31	7000
8/25/2016	12:21 PM	14.305	14.305	14.305	14.305	1250
8/25/2016	12:22 PM	14.29	14.3	14.29	14.3	14300
8/25/2016	12:23 PM	14.298	14.298	14.298	14.298	200
8/25/2016	12:24 PM	14.299	14.3	14.29	14.3	1700
8/25/2016	12:26 PM	14.294	14.294	14.294	14.294	1300
8/25/2016	12:27 PM	14.31	14.317	14.3	14.3	18477
8/25/2016	12:28 PM	14.31	14.31	14.305	14.305	8199
8/25/2016	12:29 PM	14.3	14.3196	14.3	14.3196	5100
8/25/2016	12:30 PM	14.3	14.3	14.3	14.3	13450
8/25/2016	12:31 PM	14.2999	14.2999	14.29	14.29	8380
8/25/2016	12:32 PM	14.299	14.3	14.299	14.3	1770
8/25/2016	12:33 PM	14.2701	14.29	14.2701	14.29	42179
8/25/2016	12:34 PM	14.272	14.272	14.27	14.27	17087
8/25/2016	12:37 PM	14.27	14.273	14.27	14.273	2800
8/25/2016	12:38 PM	14.28	14.2854	14.28	14.28	5200
8/25/2016	12:40 PM	14.27	14.275	14.27	14.27	7874
8/25/2016	12:41 PM	14.27	14.27	14.27	14.27	22100
8/25/2016	12:42 PM	14.26	14.263	14.26	14.263	6900
8/25/2016	12:44 PM	14.27	14.27	14.27	14.27	6987
8/25/2016	12:45 PM	14.2617	14.2617	14.2617	14.2617	1750
8/25/2016	12:47 PM	14.27	14.27	14.27	14.27	1700
8/25/2016	12:48 PM	14.2668	14.2668	14.2668	14.2668	482
8/25/2016	12:51 PM	14.279	14.279	14.27	14.27	3500
8/25/2016	12:52 PM	14.2735	14.275	14.2735	14.275	3700
8/25/2016	12:53 PM	14.28	14.28	14.28	14.28	1500
8/25/2016	12:54 PM	14.277	14.28	14.2742	14.28	10800
8/25/2016	12:55 PM	14.2795	14.2795	14.2795	14.2795	184
8/25/2016	12:57 PM	14.28	14.28	14.28	14.28	500
8/25/2016	12:58 PM	14.289	14.289	14.28	14.28	1500
8/25/2016	12:59 PM	14.29	14.29	14.29	14.29	5903
8/25/2016	1:00 PM	14.28	14.28	14.28	14.28	200
8/25/2016	1:01 PM	14.2708	14.28	14.27	14.28	90241
8/25/2016	1:02 PM	14.27	14.27	14.27	14.27	4700
8/25/2016	1:03 PM	14.27	14.27	14.27	14.27	1000
8/25/2016	1:06 PM	14.29	14.29	14.27	14.27	6810
8/25/2016	1:07 PM	14.28	14.28	14.28	14.28	1000
8/25/2016	1:09 PM	14.29	14.29	14.29	14.29	3400
8/25/2016	1:10 PM	14.3	14.3	14.29	14.29	5684
8/25/2016	1:11 PM	14.29	14.3	14.29	14.3	6616
8/25/2016	1:12 PM	14.29	14.29	14.29	14.29	300
8/25/2016	1:13 PM	14.3	14.3	14.29	14.29	6200
8/25/2016	1:14 PM	14.3	14.3	14.3	14.3	300
8/25/2016	1:15 PM	14.3	14.3	14.3	14.3	6900
8/25/2016	1:16 PM	14.3	14.31	14.3	14.31	16492
8/25/2016	1:17 PM	14.3	14.3	14.3	14.3	21000
8/25/2016	1:18 PM	14.3	14.3	14.3	14.3	8900
8/25/2016	1:19 PM	14.3	14.3	14.3	14.3	4633
8/25/2016	1:22 PM	14.29	14.301	14.29	14.301	1717
8/25/2016	1:23 PM	14.28	14.29	14.28	14.29	26192
8/25/2016	1:24 PM	14.29	14.29	14.29	14.29	2200
8/25/2016	1:27 PM	14.28	14.28	14.28	14.28	2420
8/25/2016	1:28 PM	14.27	14.28	14.27	14.28	14574
8/25/2016	1:29 PM	14.27	14.27	14.27	14.27	1300
8/25/2016	1:30 PM	14.27	14.27	14.27	14.27	100
8/25/2016	1:32 PM	14.27	14.27	14.26	14.2601	16825
8/25/2016	1:33 PM	14.27	14.28	14.27	14.28	13732
8/25/2016	1:34 PM	14.27	14.27	14.27	14.27	500
8/25/2016	1:35 PM	14.28	14.28	14.28	14.28	300
8/25/2016	1:37 PM	14.2939	14.2939	14.2939	14.2939	650
8/25/2016	1:38 PM	14.2999	14.2999	14.2948	14.299	6050
8/25/2016	1:39 PM	14.335	14.35	14.3	14.3	101656
8/25/2016	1:40 PM	14.36	14.36	14.34	14.34	53701
8/25/2016	1:41 PM	14.3659	14.3659	14.36	14.36	14620
8/25/2016	1:42 PM	14.38	14.38	14.37	14.37	12800
8/25/2016	1:43 PM	14.38	14.38	14.38	14.38	100
8/25/2016	1:44 PM	14.3643	14.37	14.36	14.37	4717
8/25/2016	1:45 PM	14.37	14.37	14.36	14.36	1500
8/25/2016	1:46 PM	14.36	14.37	14.36	14.37	10718
8/25/2016	1:47 PM	14.3664	14.3664	14.36	14.36	2450
8/25/2016	1:48 PM	14.3548	14.37	14.3501	14.3699	15324
8/25/2016	1:49 PM	14.36	14.37	14.36	14.36	10300
8/25/2016	1:50 PM	14.38	14.38	14.363	14.363	1743
8/25/2016	1:51 PM	14.375	14.375	14.37	14.37	5000
8/25/2016	1:53 PM	14.365	14.378	14.365	14.37	3708
8/25/2016	1:54 PM	14.369	14.37	14.369	14.37	5300
8/25/2016	1:55 PM	14.369	14.369	14.369	14.369	2000
8/25/2016	1:56 PM	14.3699	14.37	14.3665	14.3665	13615
8/25/2016	1:57 PM	14.35	14.36	14.35	14.36	10061
8/25/2016	1:58 PM	14.359	14.359	14.35	14.353	3300
8/25/2016	1:59 PM	14.35	14.3564	14.35	14.3564	10175
8/25/2016	2:00 PM	14.352	14.352	14.352	14.352	650
8/25/2016	2:01 PM	14.36	14.36	14.36	14.36	500
8/25/2016	2:02 PM	14.35	14.36	14.35	14.36	6400
8/25/2016	2:03 PM	14.3436	14.35	14.3436	14.35	9200
8/25/2016	2:04 PM	14.35	14.35	14.35	14.35	10561
8/25/2016	2:05 PM	14.36	14.36	14.36	14.36	3800
8/25/2016	2:06 PM	14.3599	14.3599	14.3582	14.3582	8200
8/25/2016	2:07 PM	14.37	14.37	14.36	14.36	14067
8/25/2016	2:08 PM	14.39	14.4	14.38	14.38	30347
8/25/2016	2:09 PM	14.41	14.42	14.3963	14.3963	12410
8/25/2016	2:10 PM	14.403	14.42	14.403	14.4199	14900
8/25/2016	2:11 PM	14.39	14.4061	14.3815	14.4061	37632
8/25/2016	2:12 PM	14.3899	14.39	14.385	14.3877	3115
8/25/2016	2:13 PM	14.3807	14.3807	14.3807	14.3807	1000
8/25/2016	2:14 PM	14.38	14.3899	14.38	14.3899	9100
8/25/2016	2:15 PM	14.3629	14.38	14.3629	14.37	13341
8/25/2016	2:16 PM	14.38	14.38	14.36	14.36	5800
8/25/2016	2:17 PM	14.37	14.3808	14.37	14.3808	50715
8/25/2016	2:18 PM	14.37	14.37	14.36	14.363	56789
8/25/2016	2:19 PM	14.38	14.38	14.37	14.37	2400
8/25/2016	2:20 PM	14.3775	14.3775	14.377	14.377	2300
8/25/2016	2:21 PM	14.38	14.38	14.38	14.38	5500
8/25/2016	2:22 PM	14.4	14.4	14.39	14.39	3000
8/25/2016	2:23 PM	14.4	14.41	14.4	14.41	8000
8/25/2016	2:24 PM	14.3999	14.4	14.39	14.4	13100
8/25/2016	2:25 PM	14.389	14.39	14.389	14.39	13489
8/25/2016	2:26 PM	14.39	14.3901	14.39	14.39	10400
8/25/2016	2:27 PM	14.4	14.4	14.39	14.399	31788
8/25/2016	2:28 PM	14.38	14.39	14.38	14.39	25805
8/25/2016	2:29 PM	14.38	14.38	14.3763	14.3763	1500
8/25/2016	2:30 PM	14.38	14.38	14.3789	14.38	1700
8/25/2016	2:31 PM	14.36	14.3865	14.36	14.38	21187
8/25/2016	2:32 PM	14.3623	14.3623	14.341	14.35	27600
8/25/2016	2:33 PM	14.37	14.37	14.37	14.37	1300
8/25/2016	2:34 PM	14.37	14.37	14.3665	14.37	20610
8/25/2016	2:35 PM	14.37	14.37	14.37	14.37	4300
8/25/2016	2:38 PM	14.375	14.379	14.375	14.379	735
8/25/2016	2:39 PM	14.38	14.38	14.38	14.38	4394
8/25/2016	2:40 PM	14.38	14.3829	14.38	14.38	22268
8/25/2016	2:41 PM	14.37	14.3793	14.36	14.37	32714
8/25/2016	2:42 PM	14.355	14.37	14.3537	14.37	10025
8/25/2016	2:43 PM	14.35	14.355	14.35	14.355	12181
8/25/2016	2:44 PM	14.36	14.36	14.36	14.36	3486
8/25/2016	2:45 PM	14.35	14.36	14.35	14.36	15320
8/25/2016	2:46 PM	14.37	14.37	14.36	14.36	8850
8/25/2016	2:47 PM	14.37	14.379	14.37	14.37	9083
8/25/2016	2:48 PM	14.39	14.395	14.38	14.38	28794
8/25/2016	2:49 PM	14.3793	14.39	14.37	14.39	26683
8/25/2016	2:50 PM	14.38	14.39	14.38	14.38	21615
8/25/2016	2:51 PM	14.39	14.39	14.38	14.38	3580
8/25/2016	2:52 PM	14.39	14.39	14.39	14.39	155
8/25/2016	2:53 PM	14.395	14.395	14.39	14.39	800
8/25/2016	2:55 PM	14.4	14.405	14.3995	14.4	8829
8/25/2016	2:56 PM	14.4101	14.419	14.41	14.41	2324
8/25/2016	2:57 PM	14.439	14.439	14.42	14.42	30725
8/25/2016	2:58 PM	14.43	14.44	14.43	14.43	29952
8/25/2016	2:59 PM	14.43	14.4465	14.43	14.435	27608
8/25/2016	3:00 PM	14.42	14.44	14.42	14.43	13632
8/25/2016	3:01 PM	14.437	14.4399	14.42	14.43	28887
8/25/2016	3:02 PM	14.45	14.45	14.44	14.44	16105
8/25/2016	3:03 PM	14.44	14.45	14.44	14.45	1880
8/25/2016	3:04 PM	14.44	14.45	14.44	14.4437	6665
8/25/2016	3:05 PM	14.45	14.45	14.444	14.449	26425
8/25/2016	3:06 PM	14.451	14.46	14.45	14.45	34997
8/25/2016	3:07 PM	14.4301	14.4599	14.4301	14.4558	15605
8/25/2016	3:08 PM	14.413	14.43	14.41	14.43	38034
8/25/2016	3:09 PM	14.41	14.4237	14.41	14.42	7541
8/25/2016	3:10 PM	14.41	14.4199	14.41	14.419	7468
8/25/2016	3:11 PM	14.4	14.41	14.39	14.4036	43965
8/25/2016	3:12 PM	14.4001	14.405	14.4	14.4	8716
8/25/2016	3:14 PM	14.39	14.4	14.38	14.4	21573
8/25/2016	3:15 PM	14.3901	14.3901	14.39	14.39	3000
8/25/2016	3:16 PM	14.3901	14.4	14.3901	14.4	1400
8/25/2016	3:17 PM	14.41	14.41	14.4	14.4	13100
8/25/2016	3:18 PM	14.4	14.41	14.4	14.41	1700
8/25/2016	3:19 PM	14.41	14.41	14.4093	14.41	6300
8/25/2016	3:20 PM	14.41	14.42	14.41	14.4194	14346
8/25/2016	3:21 PM	14.41	14.41	14.41	14.41	2687
8/25/2016	3:22 PM	14.4001	14.41	14.4001	14.401	4300
8/25/2016	3:23 PM	14.401	14.41	14.4001	14.4001	26025
8/25/2016	3:24 PM	14.3964	14.405	14.39	14.405	35490
8/25/2016	3:25 PM	14.3833	14.3963	14.38	14.39	16452
8/25/2016	3:26 PM	14.3701	14.39	14.3701	14.3801	5170
8/25/2016	3:27 PM	14.379	14.379	14.3664	14.37	12847
8/25/2016	3:28 PM	14.37	14.375	14.3674	14.37	24014
8/25/2016	3:29 PM	14.37	14.37	14.36	14.37	11800
8/25/2016	3:30 PM	14.38	14.39	14.3731	14.3731	28225
8/25/2016	3:31 PM	14.39	14.4	14.39	14.39	12491
8/25/2016	3:32 PM	14.37	14.395	14.37	14.395	20400
8/25/2016	3:33 PM	14.36	14.38	14.36	14.38	17811
8/25/2016	3:34 PM	14.369	14.369	14.36	14.36	7305
8/25/2016	3:35 PM	14.37	14.37	14.3699	14.3699	14867
8/25/2016	3:36 PM	14.3501	14.37	14.3501	14.37	11405
8/25/2016	3:37 PM	14.3717	14.3717	14.36	14.36	7410
8/25/2016	3:38 PM	14.38	14.38	14.37	14.37	14761
8/25/2016	3:39 PM	14.3693	14.37	14.3604	14.37	2914
8/25/2016	3:40 PM	14.37	14.378	14.37	14.37	4081
8/25/2016	3:41 PM	14.3794	14.3794	14.3794	14.3794	7000
8/25/2016	3:42 PM	14.38	14.39	14.38	14.38	33030
8/25/2016	3:43 PM	14.388	14.39	14.3713	14.38	22818
8/25/2016	3:44 PM	14.4	14.4001	14.3889	14.39	28572
8/25/2016	3:45 PM	14.39	14.4098	14.39	14.405	11566
8/25/2016	3:46 PM	14.391	14.4	14.39	14.4	22300
8/25/2016	3:47 PM	14.3895	14.39	14.3802	14.39	14205
8/25/2016	3:48 PM	14.39	14.39	14.3801	14.39	734
8/25/2016	3:49 PM	14.3899	14.3899	14.3801	14.3801	4696
8/25/2016	3:50 PM	14.39	14.4	14.3839	14.3881	33805
8/25/2016	3:51 PM	14.395	14.3952	14.385	14.39	27549
8/25/2016	3:52 PM	14.405	14.405	14.39	14.395	7312
8/25/2016	3:53 PM	14.4099	14.41	14.4	14.406	20600
8/25/2016	3:54 PM	14.3993	14.4093	14.3961	14.4093	4700
8/25/2016	3:55 PM	14.391	14.4	14.39	14.4	16183
8/25/2016	3:56 PM	14.4	14.4	14.39	14.39	41954
8/25/2016	3:57 PM	14.4254	14.43	14.4	14.4	53569
8/25/2016	3:58 PM	14.4199	14.425	14.41	14.425	63419
8/25/2016	3:59 PM	14.4	14.415	14.3917	14.415	79053
8/25/2016	4:00 PM	14.36	14.41	14.36	14.405	79575
8/26/2016	9:31 AM	14.29	14.34	14.285	14.34	58345
8/26/2016	9:32 AM	14.28	14.3	14.28	14.2886	31000
8/26/2016	9:33 AM	14.27	14.2801	14.26	14.27	21366
8/26/2016	9:34 AM	14.281	14.281	14.27	14.2708	14487
8/26/2016	9:35 AM	14.28	14.28	14.27	14.28	5000
8/26/2016	9:36 AM	14.24	14.2799	14.24	14.2799	17779
8/26/2016	9:37 AM	14.211	14.2499	14.21	14.24	27383
8/26/2016	9:38 AM	14.1799	14.22	14.17	14.22	16921
8/26/2016	9:39 AM	14.18	14.19	14.16	14.17	23171
8/26/2016	9:40 AM	14.2	14.2	14.18	14.18	12086
8/26/2016	9:41 AM	14.2066	14.2066	14.19	14.205	24994
8/26/2016	9:42 AM	14.2137	14.22	14.2063	14.2101	14310
8/26/2016	9:43 AM	14.21	14.2199	14.21	14.21	4200
8/26/2016	9:44 AM	14.2196	14.22	14.21	14.21	16000
8/26/2016	9:45 AM	14.22	14.22	14.219	14.219	2250
8/26/2016	9:46 AM	14.21	14.2188	14.2	14.21	40952
8/26/2016	9:47 AM	14.21	14.22	14.21	14.21	8300
8/26/2016	9:48 AM	14.21	14.22	14.2	14.211	8675
8/26/2016	9:49 AM	14.22	14.22	14.21	14.21	1600
8/26/2016	9:50 AM	14.22	14.22	14.2114	14.2114	13313
8/26/2016	9:51 AM	14.2299	14.23	14.22	14.2299	17180
8/26/2016	9:52 AM	14.23	14.23	14.23	14.23	5000
8/26/2016	9:53 AM	14.24	14.24	14.23	14.23	6984
8/26/2016	9:54 AM	14.245	14.26	14.245	14.25	3350
8/26/2016	9:55 AM	14.23	14.2496	14.23	14.2496	7505
8/26/2016	9:56 AM	14.23	14.238	14.221	14.23	8300
8/26/2016	9:57 AM	14.23	14.231	14.2299	14.23	11900
8/26/2016	9:58 AM	14.25	14.25	14.23	14.24	5395
8/26/2016	9:59 AM	14.285	14.285	14.2637	14.2637	1200
8/26/2016	10:00 AM	14.29	14.29	14.27	14.275	48321
8/26/2016	10:01 AM	14.36	14.36	14.29	14.29	175873
8/26/2016	10:02 AM	14.37	14.41	14.35	14.3501	74368
8/26/2016	10:03 AM	14.3	14.3801	14.3	14.38	75946
8/26/2016	10:04 AM	14.23	14.31	14.23	14.31	53589
8/26/2016	10:05 AM	14.19	14.22	14.17	14.22	120596
8/26/2016	10:06 AM	14.2	14.21	14.17	14.18	25193
8/26/2016	10:07 AM	14.23	14.24	14.2	14.2	54963
8/26/2016	10:08 AM	14.24	14.26	14.23	14.23	26646
8/26/2016	10:09 AM	14.24	14.24	14.22	14.23	43785
8/26/2016	10:10 AM	14.22	14.23	14.207	14.23	48038
8/26/2016	10:11 AM	14.24	14.24	14.22	14.23	23038
8/26/2016	10:12 AM	14.23	14.24	14.23	14.24	13600
8/26/2016	10:13 AM	14.23	14.24	14.23	14.23	8530
8/26/2016	10:14 AM	14.223	14.2301	14.2	14.23	35392
8/26/2016	10:15 AM	14.174	14.21	14.17	14.21	12451
8/26/2016	10:16 AM	14.1199	14.17	14.1001	14.17	88056
8/26/2016	10:17 AM	14.05	14.12	14.05	14.11	51024
8/26/2016	10:18 AM	14.05	14.055	14.022	14.05	93847
8/26/2016	10:19 AM	14.0639	14.0639	14.04	14.0416	32183
8/26/2016	10:20 AM	14.0636	14.08	14.055	14.06	56115
8/26/2016	10:21 AM	14.0627	14.08	14.05	14.0656	47114
8/26/2016	10:22 AM	14.06	14.07	14.0565	14.0665	29700
8/26/2016	10:23 AM	14.0565	14.06	14.04	14.06	98153
8/26/2016	10:24 AM	14.06	14.07	14.05	14.06	204254
8/26/2016	10:25 AM	14.05	14.08	14.05	14.065	69739
8/26/2016	10:26 AM	14.0478	14.065	14.0478	14.05	14393
8/26/2016	10:27 AM	14.04	14.0575	14.03	14.05	64315
8/26/2016	10:28 AM	14.04	14.04	14.03	14.03	29733
8/26/2016	10:29 AM	14.06	14.0601	14.04	14.05	34650
8/26/2016	10:30 AM	14.031	14.07	14.031	14.0563	47252
8/26/2016	10:31 AM	14.0463	14.0499	14.03	14.03	16648
8/26/2016	10:32 AM	14.0501	14.07	14.04	14.04	14189
8/26/2016	10:33 AM	14.065	14.0699	14.055	14.055	18400
8/26/2016	10:34 AM	14.0608	14.07	14.0608	14.0689	2000
8/26/2016	10:35 AM	14.1	14.1	14.0555	14.06	8075
8/26/2016	10:36 AM	14.09	14.0999	14.08	14.09	16300
8/26/2016	10:37 AM	14.0874	14.1	14.0874	14.09	3200
8/26/2016	10:38 AM	14.08	14.0934	14.08	14.09	24700
8/26/2016	10:39 AM	14.0738	14.0738	14.068	14.07	7050
8/26/2016	10:40 AM	14.077	14.079	14.07	14.07	10474
8/26/2016	10:41 AM	14.1	14.1	14.0801	14.0801	6450
8/26/2016	10:42 AM	14.11	14.11	14.091	14.1065	8746
8/26/2016	10:43 AM	14.109	14.12	14.109	14.1099	18400
8/26/2016	10:44 AM	14.11	14.11	14.11	14.11	2500
8/26/2016	10:45 AM	14.11	14.12	14.1099	14.1186	12260
8/26/2016	10:46 AM	14.105	14.1192	14.105	14.1066	7982
8/26/2016	10:47 AM	14.11	14.125	14.11	14.11	43874
8/26/2016	10:48 AM	14.1	14.1099	14.0922	14.1099	13395
8/26/2016	10:49 AM	14.1099	14.11	14.101	14.101	4720
8/26/2016	10:50 AM	14.11	14.115	14.11	14.11	2437
8/26/2016	10:51 AM	14.13	14.1367	14.11	14.11	13992
8/26/2016	10:52 AM	14.14	14.15	14.125	14.1252	19600
8/26/2016	10:53 AM	14.135	14.135	14.13	14.13	4028
8/26/2016	10:54 AM	14.1125	14.14	14.11	14.13	7500
8/26/2016	10:55 AM	14.12	14.12	14.112	14.112	900
8/26/2016	10:56 AM	14.11	14.11	14.09	14.1	68700
8/26/2016	10:57 AM	14.1	14.106	14.1	14.106	16673
8/26/2016	10:58 AM	14.1	14.1	14.1	14.1	900
8/26/2016	10:59 AM	14.11	14.11	14.1	14.1	2180
8/26/2016	11:00 AM	14.11	14.12	14.11	14.11	12400
8/26/2016	11:01 AM	14.12	14.12	14.115	14.1199	2670
8/26/2016	11:02 AM	14.13	14.13	14.111	14.12	18900
8/26/2016	11:03 AM	14.13	14.13	14.12	14.12	1025
8/26/2016	11:04 AM	14.159	14.16	14.14	14.14	6356
8/26/2016	11:05 AM	14.16	14.16	14.1566	14.16	23838
8/26/2016	11:06 AM	14.15	14.16	14.14	14.16	23064
8/26/2016	11:07 AM	14.15	14.15	14.1465	14.1465	2295
8/26/2016	11:08 AM	14.13	14.14	14.13	14.14	10368
8/26/2016	11:09 AM	14.13	14.13	14.13	14.13	1500
8/26/2016	11:10 AM	14.135	14.14	14.13	14.13	21200
8/26/2016	11:11 AM	14.15	14.15	14.14	14.14	3000
8/26/2016	11:12 AM	14.15	14.157	14.15	14.15	13931
8/26/2016	11:13 AM	14.14	14.15	14.14	14.15	12400
8/26/2016	11:14 AM	14.13	14.14	14.13	14.1301	7200
8/26/2016	11:15 AM	14.12	14.13	14.12	14.13	3400
8/26/2016	11:16 AM	14.1093	14.12	14.1	14.12	23200
8/26/2016	11:17 AM	14.1035	14.1035	14.1	14.1032	590
8/26/2016	11:18 AM	14.11	14.11	14.109	14.11	16600
8/26/2016	11:19 AM	14.11	14.11	14.11	14.11	1700
8/26/2016	11:20 AM	14.11	14.115	14.11	14.11	13200
8/26/2016	11:21 AM	14.1	14.11	14.1	14.11	2745
8/26/2016	11:23 AM	14.09	14.1	14.08	14.1	10459
8/26/2016	11:24 AM	14.0999	14.1	14.091	14.1	1450
8/26/2016	11:25 AM	14.0897	14.09	14.085	14.09	8700
8/26/2016	11:26 AM	14.07	14.08	14.07	14.08	38500
8/26/2016	11:27 AM	14.0725	14.08	14.0725	14.075	3714
8/26/2016	11:28 AM	14.0895	14.0895	14.08	14.08	1943
8/26/2016	11:29 AM	14.08	14.08	14.0702	14.08	7700
8/26/2016	11:30 AM	14.08	14.08	14.08	14.08	1700
8/26/2016	11:31 AM	14.085	14.09	14.08	14.08	17000
8/26/2016	11:32 AM	14.079	14.085	14.071	14.08	2200
8/26/2016	11:33 AM	14.0758	14.081	14.0758	14.08	9900
8/26/2016	11:34 AM	14.08	14.08	14.08	14.08	100
8/26/2016	11:35 AM	14.09	14.09	14.08	14.08	1450
8/26/2016	11:36 AM	14.0963	14.1097	14.0963	14.0965	10650
8/26/2016	11:37 AM	14.09	14.09	14.09	14.09	2400
8/26/2016	11:38 AM	14.123	14.123	14.1	14.1	23848
8/26/2016	11:39 AM	14.1391	14.14	14.13	14.135	7083
8/26/2016	11:40 AM	14.15	14.159	14.14	14.14	21276
8/26/2016	11:41 AM	14.18	14.195	14.15	14.15	73926
8/26/2016	11:42 AM	14.23	14.23	14.185	14.185	47624
8/26/2016	11:43 AM	14.21	14.2299	14.2	14.2232	94154
8/26/2016	11:44 AM	14.22	14.22	14.2	14.2065	15424
8/26/2016	11:45 AM	14.19	14.216	14.1807	14.216	18525
8/26/2016	11:46 AM	14.2099	14.21	14.2	14.2	1550
8/26/2016	11:47 AM	14.2	14.21	14.2	14.2065	12987
8/26/2016	11:48 AM	14.205	14.205	14.2	14.2	400
8/26/2016	11:49 AM	14.23	14.23	14.2	14.209	11987
8/26/2016	11:50 AM	14.21	14.235	14.21	14.2225	17063
8/26/2016	11:51 AM	14.26	14.27	14.2111	14.2199	33971
8/26/2016	11:52 AM	14.31	14.31	14.27	14.27	54274
8/26/2016	11:53 AM	14.359	14.36	14.31	14.31	63374
8/26/2016	11:54 AM	14.3101	14.353	14.3101	14.353	29400
8/26/2016	11:55 AM	14.3	14.32	14.29	14.32	26319
8/26/2016	11:56 AM	14.321	14.33	14.3	14.3	57126
8/26/2016	11:57 AM	14.3177	14.33	14.31	14.33	15209
8/26/2016	11:58 AM	14.31	14.32	14.31	14.32	6700
8/26/2016	11:59 AM	14.3299	14.33	14.32	14.32	4355
8/26/2016	12:00 PM	14.33	14.33	14.3199	14.32	15744
8/26/2016	12:01 PM	14.385	14.39	14.34	14.34	51714
8/26/2016	12:02 PM	14.39	14.405	14.3807	14.386	134518
8/26/2016	12:03 PM	14.39	14.3993	14.383	14.399	22493
8/26/2016	12:04 PM	14.391	14.405	14.38	14.3807	85251
8/26/2016	12:05 PM	14.385	14.4193	14.38	14.4	34633
8/26/2016	12:06 PM	14.39	14.39	14.38	14.3816	10792
8/26/2016	12:07 PM	14.44	14.44	14.383	14.3835	63467
8/26/2016	12:08 PM	14.475	14.475	14.4325	14.45	131656
8/26/2016	12:09 PM	14.51	14.517	14.48	14.48	163213
8/26/2016	12:10 PM	14.48	14.51	14.48	14.51	37965
8/26/2016	12:11 PM	14.5	14.5065	14.49	14.49	32790
8/26/2016	12:12 PM	14.55	14.55	14.5	14.5	44721
8/26/2016	12:13 PM	14.53	14.5599	14.53	14.55	103574
8/26/2016	12:14 PM	14.4936	14.52	14.49	14.52	57178
8/26/2016	12:15 PM	14.481	14.5	14.4808	14.495	169774
8/26/2016	12:16 PM	14.5	14.5	14.49	14.49	19753
8/26/2016	12:17 PM	14.5	14.5	14.485	14.495	20485
8/26/2016	12:18 PM	14.4838	14.5	14.4838	14.495	8700
8/26/2016	12:19 PM	14.49	14.5	14.484	14.49	11008
8/26/2016	12:20 PM	14.4701	14.4935	14.45	14.4935	100688
8/26/2016	12:21 PM	14.45	14.48	14.45	14.47	256153
8/26/2016	12:22 PM	14.4501	14.47	14.4501	14.46	54516
8/26/2016	12:23 PM	14.44	14.46	14.43	14.4537	165801
8/26/2016	12:24 PM	14.47	14.47	14.44	14.44	28082
8/26/2016	12:25 PM	14.45	14.48	14.45	14.47	90951
8/26/2016	12:26 PM	14.48	14.49	14.45	14.45	106287
8/26/2016	12:27 PM	14.48	14.49	14.48	14.4899	11545
8/26/2016	12:28 PM	14.47	14.485	14.47	14.48	5650
8/26/2016	12:29 PM	14.4663	14.48	14.465	14.47	5150
8/26/2016	12:30 PM	14.47	14.475	14.451	14.4635	8433
8/26/2016	12:31 PM	14.49	14.49	14.47	14.47	29586
8/26/2016	12:32 PM	14.5036	14.51	14.49	14.49	32061
8/26/2016	12:33 PM	14.5158	14.52	14.51	14.51	40861
8/26/2016	12:34 PM	14.49	14.515	14.48	14.51	60415
8/26/2016	12:35 PM	14.45	14.49	14.44	14.49	70670
8/26/2016	12:36 PM	14.45	14.461	14.443	14.46	24697
8/26/2016	12:37 PM	14.47	14.47	14.4315	14.44	47800
8/26/2016	12:38 PM	14.4337	14.4799	14.42	14.4799	20798
8/26/2016	12:39 PM	14.43	14.4311	14.42	14.43	5700
8/26/2016	12:40 PM	14.43	14.44	14.4253	14.43	2000
8/26/2016	12:41 PM	14.43	14.44	14.4258	14.4258	4119
8/26/2016	12:42 PM	14.4	14.4299	14.4	14.4299	17780
8/26/2016	12:43 PM	14.41	14.41	14.4	14.4	18200
8/26/2016	12:44 PM	14.41	14.42	14.41	14.42	10456
8/26/2016	12:45 PM	14.41	14.42	14.41	14.4135	4450
8/26/2016	12:46 PM	14.4034	14.4101	14.4	14.4101	4600
8/26/2016	12:47 PM	14.4088	14.41	14.408	14.41	2800
8/26/2016	12:48 PM	14.41	14.41	14.4	14.41	1100
8/26/2016	12:49 PM	14.4	14.41	14.4	14.41	45689
8/26/2016	12:50 PM	14.41	14.41	14.4	14.4	15100
8/26/2016	12:51 PM	14.4383	14.4383	14.405	14.405	32625
8/26/2016	12:52 PM	14.43	14.455	14.43	14.44	33938
8/26/2016	12:53 PM	14.42	14.43	14.4065	14.43	12620
8/26/2016	12:54 PM	14.43	14.4484	14.43	14.43	21417
8/26/2016	12:55 PM	14.42	14.44	14.42	14.43	4200
8/26/2016	12:56 PM	14.42	14.429	14.4101	14.4101	9643
8/26/2016	12:57 PM	14.42	14.42	14.42	14.42	400
8/26/2016	12:58 PM	14.42	14.4265	14.42	14.4265	7950
8/26/2016	12:59 PM	14.41	14.41	14.4	14.41	11922
8/26/2016	1:00 PM	14.4	14.4	14.39	14.4	12986
8/26/2016	1:01 PM	14.4	14.4099	14.3999	14.4099	8679
8/26/2016	1:02 PM	14.38	14.39	14.3601	14.39	29744
8/26/2016	1:03 PM	14.36	14.371	14.36	14.371	11500
8/26/2016	1:04 PM	14.39	14.395	14.37	14.37	40932
8/26/2016	1:05 PM	14.39	14.39	14.38	14.39	10925
8/26/2016	1:06 PM	14.39	14.405	14.385	14.4	67350
8/26/2016	1:07 PM	14.4167	14.42	14.4	14.4	27276
8/26/2016	1:08 PM	14.42	14.43	14.417	14.42	66825
8/26/2016	1:09 PM	14.4	14.415	14.39	14.415	123815
8/26/2016	1:10 PM	14.41	14.41	14.4	14.4065	9400
8/26/2016	1:11 PM	14.39	14.4	14.3865	14.4	7200
8/26/2016	1:12 PM	14.39	14.39	14.385	14.39	9200
8/26/2016	1:13 PM	14.39	14.39	14.39	14.39	800
8/26/2016	1:14 PM	14.4	14.4	14.39	14.39	3100
8/26/2016	1:15 PM	14.419	14.419	14.399	14.4	13020
8/26/2016	1:16 PM	14.415	14.42	14.4	14.41	7100
8/26/2016	1:17 PM	14.42	14.42	14.41	14.415	13050
8/26/2016	1:18 PM	14.45	14.45	14.42	14.42	45327
8/26/2016	1:19 PM	14.44	14.45	14.44	14.45	51121
8/26/2016	1:20 PM	14.44	14.45	14.43	14.435	25200
8/26/2016	1:21 PM	14.4565	14.4565	14.44	14.44	43000
8/26/2016	1:22 PM	14.45	14.455	14.4454	14.455	27077
8/26/2016	1:23 PM	14.45	14.46	14.45	14.45	11897
8/26/2016	1:24 PM	14.44	14.4513	14.44	14.4513	12440
8/26/2016	1:25 PM	14.44	14.4499	14.44	14.4499	2900
8/26/2016	1:26 PM	14.4142	14.4499	14.4142	14.4499	26063
8/26/2016	1:27 PM	14.42	14.42	14.41	14.4115	18800
8/26/2016	1:28 PM	14.42	14.43	14.42	14.425	6647
8/26/2016	1:29 PM	14.42	14.43	14.42	14.43	3200
8/26/2016	1:30 PM	14.4272	14.43	14.42	14.42	1700
8/26/2016	1:31 PM	14.42	14.42	14.42	14.42	3400
8/26/2016	1:32 PM	14.41	14.42	14.41	14.42	300
8/26/2016	1:33 PM	14.4	14.411	14.4	14.411	17650
8/26/2016	1:34 PM	14.43	14.43	14.41	14.41	2200
8/26/2016	1:35 PM	14.4201	14.4201	14.4201	14.4201	6500
8/26/2016	1:36 PM	14.45	14.45	14.43	14.43	4300
8/26/2016	1:37 PM	14.446	14.45	14.446	14.45	800
8/26/2016	1:38 PM	14.45	14.45	14.441	14.441	5265
8/26/2016	1:39 PM	14.4465	14.45	14.44	14.445	2700
8/26/2016	1:40 PM	14.45	14.45	14.447	14.447	1000
8/26/2016	1:41 PM	14.44	14.44	14.44	14.44	1900
8/26/2016	1:42 PM	14.43	14.44	14.43	14.44	8333
8/26/2016	1:43 PM	14.43	14.4316	14.43	14.4316	1120
8/26/2016	1:44 PM	14.434	14.434	14.43	14.43	3960
8/26/2016	1:45 PM	14.44	14.44	14.44	14.44	500
8/26/2016	1:46 PM	14.449	14.46	14.44	14.44	28787
8/26/2016	1:47 PM	14.45	14.45	14.44	14.44	136087
8/26/2016	1:48 PM	14.46	14.46	14.45	14.45	16200
8/26/2016	1:49 PM	14.46	14.47	14.4557	14.46	31135
8/26/2016	1:50 PM	14.47	14.47	14.4543	14.46	23200
8/26/2016	1:51 PM	14.46	14.47	14.46	14.47	13991
8/26/2016	1:52 PM	14.47	14.47	14.45	14.45	20600
8/26/2016	1:53 PM	14.47	14.47	14.4601	14.47	5700
8/26/2016	1:54 PM	14.47	14.47	14.46	14.47	28378
8/26/2016	1:55 PM	14.47	14.475	14.46	14.475	11600
8/26/2016	1:56 PM	14.49	14.49	14.4695	14.47	40908
8/26/2016	1:57 PM	14.49	14.5	14.49	14.5	10900
8/26/2016	1:58 PM	14.51	14.51	14.49	14.49	41514
8/26/2016	1:59 PM	14.505	14.51	14.5	14.51	2550
8/26/2016	2:00 PM	14.49	14.515	14.47	14.5025	87396
8/26/2016	2:01 PM	14.481	14.495	14.481	14.49	31977
8/26/2016	2:02 PM	14.48	14.5	14.4774	14.49	38353
8/26/2016	2:03 PM	14.49	14.49	14.48	14.48	7589
8/26/2016	2:04 PM	14.48	14.49	14.47	14.49	15700
8/26/2016	2:05 PM	14.48	14.48	14.476	14.48	1300
8/26/2016	2:06 PM	14.49	14.49	14.47	14.47	10390
8/26/2016	2:07 PM	14.455	14.49	14.455	14.49	30877
8/26/2016	2:08 PM	14.46	14.46	14.45	14.4599	56771
8/26/2016	2:09 PM	14.46	14.46	14.45	14.46	3400
8/26/2016	2:10 PM	14.44	14.4568	14.44	14.4568	9754
8/26/2016	2:11 PM	14.43	14.43	14.4199	14.43	40304
8/26/2016	2:12 PM	14.4335	14.44	14.43	14.43	9669
8/26/2016	2:13 PM	14.44	14.45	14.43	14.434	8375
8/26/2016	2:14 PM	14.4636	14.4782	14.4301	14.44	73803
8/26/2016	2:15 PM	14.4765	14.48	14.47	14.47	14900
8/26/2016	2:16 PM	14.53	14.53	14.466	14.475	67946
8/26/2016	2:17 PM	14.54	14.54	14.51	14.52	137169
8/26/2016	2:18 PM	14.517	14.5363	14.51	14.5363	7583
8/26/2016	2:19 PM	14.513	14.53	14.513	14.517	16458
8/26/2016	2:20 PM	14.52	14.52	14.51	14.51	18905
8/26/2016	2:21 PM	14.51	14.513	14.51	14.513	2250
8/26/2016	2:22 PM	14.53	14.54	14.51	14.51	17855
8/26/2016	2:23 PM	14.52	14.54	14.52	14.5299	15560
8/26/2016	2:24 PM	14.521	14.53	14.52	14.52	13175
8/26/2016	2:25 PM	14.53	14.53	14.51	14.53	38451
8/26/2016	2:26 PM	14.52	14.53	14.51	14.53	26771
8/26/2016	2:27 PM	14.54	14.56	14.53	14.53	25747
8/26/2016	2:28 PM	14.51	14.53	14.503	14.53	5050
8/26/2016	2:29 PM	14.52	14.52	14.52	14.52	300
8/26/2016	2:30 PM	14.53	14.54	14.52	14.53	5983
8/26/2016	2:31 PM	14.54	14.54	14.52	14.53	21154
8/26/2016	2:32 PM	14.55	14.55	14.539	14.54	24584
8/26/2016	2:33 PM	14.53	14.55	14.53	14.55	10550
8/26/2016	2:34 PM	14.52	14.52	14.515	14.52	19500
8/26/2016	2:35 PM	14.51	14.52	14.5	14.52	14206
8/26/2016	2:36 PM	14.53	14.53	14.51	14.51	7040
8/26/2016	2:37 PM	14.52	14.525	14.52	14.52	4500
8/26/2016	2:38 PM	14.5031	14.5142	14.5	14.51	14562
8/26/2016	2:39 PM	14.49	14.504	14.4711	14.504	28214
8/26/2016	2:40 PM	14.49	14.49	14.48	14.4883	1240
8/26/2016	2:41 PM	14.4901	14.4901	14.49	14.49	600
8/26/2016	2:42 PM	14.49	14.49	14.4837	14.49	870
8/26/2016	2:43 PM	14.48	14.49	14.4601	14.49	16800
8/26/2016	2:44 PM	14.4601	14.4726	14.46	14.471	12374
8/26/2016	2:45 PM	14.48	14.48	14.4646	14.47	4592
8/26/2016	2:46 PM	14.5	14.5	14.49	14.49	13839
8/26/2016	2:47 PM	14.5	14.5	14.5	14.5	977
8/26/2016	2:48 PM	14.5065	14.51	14.5	14.5	3650
8/26/2016	2:49 PM	14.5	14.5	14.49	14.5	2700
8/26/2016	2:50 PM	14.4999	14.51	14.4989	14.51	42652
8/26/2016	2:51 PM	14.51	14.51	14.5	14.5	26060
8/26/2016	2:52 PM	14.51	14.51	14.5	14.5	21461
8/26/2016	2:53 PM	14.51	14.52	14.51	14.52	4114
8/26/2016	2:54 PM	14.49	14.51	14.49	14.51	5630
8/26/2016	2:55 PM	14.485	14.5	14.485	14.49	6636
8/26/2016	2:56 PM	14.47	14.48	14.4687	14.48	9202
8/26/2016	2:57 PM	14.47	14.47	14.46	14.4609	3150
8/26/2016	2:58 PM	14.47	14.48	14.4626	14.47	4800
8/26/2016	2:59 PM	14.48	14.48	14.47	14.47	7300
8/26/2016	3:00 PM	14.47	14.4832	14.47	14.48	12370
8/26/2016	3:01 PM	14.4542	14.4617	14.44	14.46	15083
8/26/2016	3:02 PM	14.45	14.45	14.445	14.45	3505
8/26/2016	3:03 PM	14.47	14.47	14.45	14.45	2700
8/26/2016	3:04 PM	14.48	14.48	14.47	14.47	3288
8/26/2016	3:05 PM	14.48	14.48	14.47	14.47	21229
8/26/2016	3:06 PM	14.47	14.485	14.47	14.48	2900
8/26/2016	3:07 PM	14.46	14.4699	14.4506	14.46	4400
8/26/2016	3:08 PM	14.4637	14.47	14.45	14.46	24822
8/26/2016	3:09 PM	14.47	14.47	14.46	14.4664	4403
8/26/2016	3:10 PM	14.44	14.47	14.44	14.47	7298
8/26/2016	3:11 PM	14.44	14.45	14.44	14.44	27360
8/26/2016	3:12 PM	14.46	14.46	14.44	14.44	18110
8/26/2016	3:13 PM	14.46	14.47	14.46	14.47	6433
8/26/2016	3:14 PM	14.44	14.445	14.4347	14.4401	21134
8/26/2016	3:15 PM	14.43	14.43	14.42	14.43	7233
8/26/2016	3:16 PM	14.41	14.42	14.41	14.42	2600
8/26/2016	3:17 PM	14.408	14.43	14.4	14.4001	39460
8/26/2016	3:18 PM	14.41	14.4175	14.4049	14.41	16710
8/26/2016	3:19 PM	14.41	14.41	14.3999	14.41	37376
8/26/2016	3:20 PM	14.42	14.42	14.41	14.4199	13889
8/26/2016	3:21 PM	14.43	14.44	14.42	14.42	15480
8/26/2016	3:22 PM	14.43	14.43	14.42	14.43	20900
8/26/2016	3:23 PM	14.412	14.43	14.41	14.43	40028
8/26/2016	3:24 PM	14.42	14.42	14.41	14.41	3098
8/26/2016	3:25 PM	14.4001	14.4191	14.4001	14.4191	21600
8/26/2016	3:26 PM	14.39	14.4	14.39	14.4	28519
8/26/2016	3:27 PM	14.38	14.39	14.38	14.39	10033
8/26/2016	3:28 PM	14.37	14.38	14.3601	14.38	11834
8/26/2016	3:29 PM	14.35	14.361	14.34	14.36	113205
8/26/2016	3:30 PM	14.35	14.36	14.34	14.3442	68615
8/26/2016	3:31 PM	14.34	14.35	14.33	14.35	25055
8/26/2016	3:32 PM	14.31	14.325	14.3	14.32	44095
8/26/2016	3:33 PM	14.2899	14.3001	14.28	14.3	31328
8/26/2016	3:34 PM	14.29	14.29	14.281	14.29	23200
8/26/2016	3:35 PM	14.2962	14.3	14.29	14.2941	2850
8/26/2016	3:36 PM	14.29	14.3	14.29	14.2933	22453
8/26/2016	3:37 PM	14.31	14.31	14.2901	14.3	21005
8/26/2016	3:38 PM	14.32	14.33	14.31	14.31	21693
8/26/2016	3:39 PM	14.33	14.33	14.3174	14.319	6000
8/26/2016	3:40 PM	14.3	14.33	14.3	14.33	27100
8/26/2016	3:41 PM	14.29	14.3	14.2843	14.3	10660
8/26/2016	3:42 PM	14.29	14.29	14.28	14.29	107095
8/26/2016	3:43 PM	14.28	14.2927	14.28	14.29	19433
8/26/2016	3:44 PM	14.3	14.31	14.28	14.285	49111
8/26/2016	3:45 PM	14.3141	14.32	14.3	14.3	33110
8/26/2016	3:46 PM	14.3199	14.32	14.3099	14.31	9551
8/26/2016	3:47 PM	14.32	14.32	14.319	14.32	11552
8/26/2016	3:48 PM	14.3013	14.32	14.3	14.32	19870
8/26/2016	3:49 PM	14.29	14.3	14.29	14.3	9500
8/26/2016	3:50 PM	14.3	14.3	14.28	14.29	24581
8/26/2016	3:51 PM	14.29	14.31	14.29	14.3	12658
8/26/2016	3:52 PM	14.31	14.31	14.2801	14.29	13265
8/26/2016	3:53 PM	14.3	14.309	14.3	14.301	18067
8/26/2016	3:54 PM	14.3	14.3	14.29	14.3	25489
8/26/2016	3:55 PM	14.3313	14.3313	14.2907	14.3	68668
8/26/2016	3:56 PM	14.31	14.337	14.31	14.33	92081
8/26/2016	3:57 PM	14.31	14.329	14.31	14.3104	159601
8/26/2016	3:58 PM	14.305	14.31	14.3	14.3099	14561
8/26/2016	3:59 PM	14.2999	14.31	14.29	14.31	47231
8/26/2016	4:00 PM	14.3	14.31	14.29	14.29	109287
8/29/2016	9:31 AM	14.24	14.29	14.239	14.29	29290
8/29/2016	9:32 AM	14.25	14.26	14.24	14.24	21710
8/29/2016	9:33 AM	14.2674	14.27	14.24	14.2467	32821
8/29/2016	9:34 AM	14.29	14.295	14.27	14.27	23700
8/29/2016	9:35 AM	14.28	14.29	14.28	14.28	25605
8/29/2016	9:36 AM	14.26	14.27	14.26	14.27	20672
8/29/2016	9:37 AM	14.25	14.27	14.2301	14.26	12988
8/29/2016	9:38 AM	14.23	14.26	14.23	14.25	21000
8/29/2016	9:39 AM	14.21	14.229	14.2	14.21	146998
8/29/2016	9:40 AM	14.22	14.225	14.2	14.2	40845
8/29/2016	9:41 AM	14.22	14.2293	14.21	14.229	25800
8/29/2016	9:42 AM	14.21	14.22	14.205	14.2187	37040
8/29/2016	9:43 AM	14.21	14.22	14.21	14.22	15400
8/29/2016	9:44 AM	14.19	14.205	14.18	14.205	45000
8/29/2016	9:45 AM	14.19	14.205	14.19	14.19	66483
8/29/2016	9:46 AM	14.205	14.205	14.1868	14.19	47316
8/29/2016	9:47 AM	14.2	14.21	14.195	14.2	34709
8/29/2016	9:48 AM	14.2	14.2	14.18	14.2	182793
8/29/2016	9:49 AM	14.204	14.204	14.184	14.19	25968
8/29/2016	9:50 AM	14.22	14.22	14.2	14.2	8050
8/29/2016	9:51 AM	14.2151	14.22	14.21	14.22	6100
8/29/2016	9:52 AM	14.201	14.22	14.201	14.21	29075
8/29/2016	9:53 AM	14.22	14.22	14.21	14.21	45299
8/29/2016	9:54 AM	14.2199	14.23	14.21	14.225	9900
8/29/2016	9:55 AM	14.21	14.219	14.205	14.217	28200
8/29/2016	9:56 AM	14.2	14.2001	14.2	14.2001	3000
8/29/2016	9:57 AM	14.2	14.2	14.1938	14.2	27203
8/29/2016	9:58 AM	14.221	14.221	14.2	14.2	37712
8/29/2016	9:59 AM	14.23	14.23	14.2299	14.2299	450
8/29/2016	10:00 AM	14.21	14.23	14.21	14.23	6999
8/29/2016	10:01 AM	14.2107	14.22	14.2104	14.22	3855
8/29/2016	10:02 AM	14.22	14.22	14.22	14.22	1000
8/29/2016	10:03 AM	14.22	14.22	14.21	14.21	1600
8/29/2016	10:04 AM	14.2301	14.2399	14.22	14.22	23804
8/29/2016	10:05 AM	14.21	14.23	14.21	14.23	34165
8/29/2016	10:06 AM	14.2	14.2	14.1958	14.2	10483
8/29/2016	10:07 AM	14.2001	14.21	14.2001	14.2001	6600
8/29/2016	10:08 AM	14.2	14.2069	14.2	14.2	11400
8/29/2016	10:09 AM	14.21	14.21	14.2096	14.21	3499
8/29/2016	10:10 AM	14.22	14.22	14.22	14.22	5568
8/29/2016	10:12 AM	14.22	14.22	14.215	14.2193	5040
8/29/2016	10:13 AM	14.21	14.21	14.21	14.21	2773
8/29/2016	10:14 AM	14.22	14.22	14.21	14.21	21420
8/29/2016	10:15 AM	14.2397	14.2397	14.22	14.22	4160
8/29/2016	10:16 AM	14.225	14.23	14.22	14.23	9242
8/29/2016	10:17 AM	14.2299	14.2299	14.2299	14.2299	800
8/29/2016	10:18 AM	14.24	14.24	14.225	14.2299	3254
8/29/2016	10:19 AM	14.24	14.2493	14.2358	14.2493	4500
8/29/2016	10:20 AM	14.23	14.24	14.23	14.2399	5236
8/29/2016	10:21 AM	14.2399	14.2399	14.223	14.235	15580
8/29/2016	10:22 AM	14.245	14.245	14.235	14.235	700
8/29/2016	10:23 AM	14.255	14.255	14.253	14.253	7800
8/29/2016	10:24 AM	14.25	14.25	14.2401	14.25	16000
8/29/2016	10:25 AM	14.24	14.24	14.24	14.24	100
8/29/2016	10:26 AM	14.2299	14.24	14.2299	14.24	5000
8/29/2016	10:27 AM	14.225	14.225	14.2242	14.2242	650
8/29/2016	10:28 AM	14.225	14.225	14.222	14.222	1500
8/29/2016	10:30 AM	14.24	14.24	14.227	14.229	10166
8/29/2016	10:31 AM	14.22	14.23	14.22	14.23	2000
8/29/2016	10:32 AM	14.23	14.23	14.22	14.22	1800
8/29/2016	10:33 AM	14.26	14.26	14.2342	14.2342	12463
8/29/2016	10:34 AM	14.24	14.255	14.24	14.25	7250
8/29/2016	10:35 AM	14.25	14.25	14.25	14.25	44718
8/29/2016	10:36 AM	14.25	14.25	14.25	14.25	3000
8/29/2016	10:37 AM	14.2652	14.2652	14.255	14.26	9340
8/29/2016	10:38 AM	14.27	14.27	14.26	14.26	1500
8/29/2016	10:39 AM	14.2725	14.28	14.2725	14.275	30097
8/29/2016	10:40 AM	14.2699	14.28	14.2699	14.275	17700
8/29/2016	10:41 AM	14.25	14.2699	14.25	14.26	16300
8/29/2016	10:42 AM	14.243	14.252	14.243	14.252	5700
8/29/2016	10:43 AM	14.25	14.25	14.25	14.25	300
8/29/2016	10:44 AM	14.25	14.25	14.25	14.25	100
8/29/2016	10:45 AM	14.25	14.26	14.25	14.2599	17369
8/29/2016	10:46 AM	14.24	14.25	14.24	14.25	6900
8/29/2016	10:47 AM	14.23	14.2405	14.23	14.2401	8190
8/29/2016	10:48 AM	14.231	14.231	14.231	14.231	1400
8/29/2016	10:49 AM	14.2304	14.2338	14.2304	14.2338	6200
8/29/2016	10:50 AM	14.24	14.24	14.24	14.24	600
8/29/2016	10:51 AM	14.23	14.23	14.23	14.23	2600
8/29/2016	10:52 AM	14.22	14.225	14.2101	14.22	48481
8/29/2016	10:53 AM	14.235	14.24	14.225	14.225	19350
8/29/2016	10:54 AM	14.221	14.239	14.221	14.236	19700
8/29/2016	10:55 AM	14.2416	14.2425	14.23	14.23	11200
8/29/2016	10:56 AM	14.2467	14.25	14.2467	14.25	18200
8/29/2016	10:57 AM	14.24	14.2401	14.24	14.2401	1300
8/29/2016	10:58 AM	14.2499	14.2499	14.2414	14.2414	400
8/29/2016	11:00 AM	14.26	14.26	14.25	14.25	1937
8/29/2016	11:01 AM	14.25	14.26	14.25	14.26	6419
8/29/2016	11:02 AM	14.25	14.253	14.25	14.253	10500
8/29/2016	11:03 AM	14.25	14.25	14.25	14.25	300
8/29/2016	11:04 AM	14.25	14.25	14.249	14.25	25850
8/29/2016	11:05 AM	14.24	14.245	14.24	14.2401	18350
8/29/2016	11:06 AM	14.24	14.2462	14.24	14.24	3900
8/29/2016	11:07 AM	14.25	14.255	14.25	14.25	7020
8/29/2016	11:09 AM	14.245	14.245	14.24	14.24	5300
8/29/2016	11:10 AM	14.25	14.25	14.24	14.24	3223
8/29/2016	11:11 AM	14.245	14.245	14.245	14.245	200
8/29/2016	11:12 AM	14.2396	14.2401	14.2396	14.2401	3799
8/29/2016	11:13 AM	14.24	14.24	14.24	14.24	600
8/29/2016	11:14 AM	14.24	14.24	14.24	14.24	2000
8/29/2016	11:15 AM	14.24	14.241	14.2307	14.24	13129
8/29/2016	11:16 AM	14.24	14.24	14.24	14.24	500
8/29/2016	11:17 AM	14.23	14.2337	14.23	14.2337	1200
8/29/2016	11:19 AM	14.24	14.24	14.24	14.24	1370
8/29/2016	11:20 AM	14.27	14.27	14.25	14.25	44470
8/29/2016	11:21 AM	14.26	14.27	14.255	14.265	6600
8/29/2016	11:22 AM	14.26	14.265	14.26	14.26	1100
8/29/2016	11:23 AM	14.25	14.25	14.25	14.25	1500
8/29/2016	11:24 AM	14.25	14.26	14.25	14.26	600
8/29/2016	11:25 AM	14.2599	14.2599	14.2599	14.2599	4000
8/29/2016	11:26 AM	14.25	14.25	14.25	14.25	100
8/29/2016	11:27 AM	14.26	14.26	14.26	14.26	1333
8/29/2016	11:28 AM	14.2599	14.2599	14.2599	14.2599	150
8/29/2016	11:29 AM	14.25	14.26	14.25	14.26	3150
8/29/2016	11:30 AM	14.24	14.244	14.24	14.24	6451
8/29/2016	11:31 AM	14.23	14.23	14.223	14.23	19600
8/29/2016	11:32 AM	14.25	14.26	14.24	14.24	13200
8/29/2016	11:33 AM	14.25	14.25	14.25	14.25	3866
8/29/2016	11:34 AM	14.25	14.25	14.25	14.25	901
8/29/2016	11:35 AM	14.2499	14.2599	14.2499	14.2599	3400
8/29/2016	11:36 AM	14.24	14.24	14.24	14.24	500
8/29/2016	11:37 AM	14.23	14.246	14.23	14.246	11869
8/29/2016	11:38 AM	14.24	14.24	14.24	14.24	7840
8/29/2016	11:39 AM	14.23	14.23	14.224	14.23	2074
8/29/2016	11:40 AM	14.23	14.23	14.23	14.23	800
8/29/2016	11:41 AM	14.2115	14.23	14.2115	14.23	23470
8/29/2016	11:42 AM	14.216	14.216	14.2115	14.2115	5030
8/29/2016	11:43 AM	14.2	14.21	14.19	14.21	26320
8/29/2016	11:44 AM	14.1976	14.1976	14.195	14.195	892
8/29/2016	11:45 AM	14.198	14.198	14.193	14.193	4008
8/29/2016	11:46 AM	14.18	14.2	14.18	14.2	92280
8/29/2016	11:47 AM	14.175	14.1837	14.17	14.1833	28350
8/29/2016	11:48 AM	14.18	14.18	14.176	14.176	5100
8/29/2016	11:49 AM	14.1738	14.1773	14.17	14.175	4260
8/29/2016	11:50 AM	14.1601	14.17	14.16	14.17	39618
8/29/2016	11:51 AM	14.15	14.16	14.15	14.16	28824
8/29/2016	11:52 AM	14.1499	14.158	14.1499	14.15	20680
8/29/2016	11:53 AM	14.16	14.16	14.15	14.15	5880
8/29/2016	11:54 AM	14.1599	14.17	14.1501	14.161	17170
8/29/2016	11:55 AM	14.167	14.167	14.16	14.16	1900
8/29/2016	11:56 AM	14.1697	14.17	14.1697	14.17	20100
8/29/2016	11:57 AM	14.159	14.16	14.157	14.16	7400
8/29/2016	11:58 AM	14.1695	14.17	14.16	14.16	8260
8/29/2016	11:59 AM	14.176	14.176	14.161	14.17	12982
8/29/2016	12:00 PM	14.16	14.1733	14.16	14.1733	11212
8/29/2016	12:01 PM	14.1655	14.17	14.1655	14.17	4650
8/29/2016	12:02 PM	14.17	14.17	14.17	14.17	2600
8/29/2016	12:03 PM	14.1699	14.1699	14.1695	14.1695	6347
8/29/2016	12:04 PM	14.17	14.17	14.17	14.17	21625
8/29/2016	12:06 PM	14.1701	14.175	14.17	14.175	2900
8/29/2016	12:07 PM	14.17	14.177	14.1699	14.177	7108
8/29/2016	12:08 PM	14.17	14.1711	14.17	14.17	5900
8/29/2016	12:10 PM	14.16	14.175	14.16	14.17	6658
8/29/2016	12:11 PM	14.16	14.1601	14.16	14.16	2650
8/29/2016	12:12 PM	14.1513	14.16	14.1513	14.16	22175
8/29/2016	12:13 PM	14.1501	14.155	14.1413	14.15	26301
8/29/2016	12:14 PM	14.1401	14.15	14.1401	14.15	735
8/29/2016	12:15 PM	14.1563	14.16	14.149	14.149	3569
8/29/2016	12:16 PM	14.15	14.16	14.15	14.15	4871
8/29/2016	12:17 PM	14.15	14.155	14.15	14.155	7000
8/29/2016	12:18 PM	14.1477	14.15	14.1477	14.15	7600
8/29/2016	12:19 PM	14.15	14.15	14.15	14.15	24753
8/29/2016	12:20 PM	14.15	14.1543	14.15	14.1543	8400
8/29/2016	12:21 PM	14.158	14.158	14.158	14.158	500
8/29/2016	12:22 PM	14.16	14.16	14.1595	14.16	6900
8/29/2016	12:23 PM	14.1695	14.17	14.16	14.16	9020
8/29/2016	12:24 PM	14.18	14.18	14.1648	14.1688	11338
8/29/2016	12:25 PM	14.16	14.18	14.16	14.18	3300
8/29/2016	12:27 PM	14.17	14.17	14.17	14.17	6100
8/29/2016	12:28 PM	14.1772	14.1772	14.1772	14.1772	213
8/29/2016	12:29 PM	14.175	14.175	14.175	14.175	200
8/29/2016	12:31 PM	14.18	14.18	14.178	14.178	550
8/29/2016	12:32 PM	14.18	14.18	14.1797	14.1797	3100
8/29/2016	12:33 PM	14.172	14.172	14.172	14.172	500
8/29/2016	12:34 PM	14.18	14.18	14.18	14.18	8300
8/29/2016	12:35 PM	14.1799	14.1799	14.1799	14.1799	5000
8/29/2016	12:36 PM	14.17	14.17	14.17	14.17	737
8/29/2016	12:37 PM	14.17	14.17	14.17	14.17	100
8/29/2016	12:38 PM	14.172	14.1763	14.17	14.171	10843
8/29/2016	12:40 PM	14.1739	14.1739	14.1739	14.1739	200
8/29/2016	12:42 PM	14.1663	14.17	14.16	14.17	12400
8/29/2016	12:43 PM	14.162	14.162	14.162	14.162	200
8/29/2016	12:44 PM	14.17	14.17	14.17	14.17	2125
8/29/2016	12:45 PM	14.17	14.17	14.165	14.165	3950
8/29/2016	12:46 PM	14.16	14.17	14.16	14.17	9235
8/29/2016	12:47 PM	14.15	14.1543	14.15	14.1543	1650
8/29/2016	12:49 PM	14.1499	14.1499	14.1401	14.1401	1100
8/29/2016	12:50 PM	14.1341	14.14	14.13	14.14	101750
8/29/2016	12:51 PM	14.135	14.14	14.13	14.135	13100
8/29/2016	12:52 PM	14.135	14.14	14.13	14.135	6300
8/29/2016	12:53 PM	14.1363	14.14	14.135	14.135	11300
8/29/2016	12:55 PM	14.14	14.14	14.137	14.14	5400
8/29/2016	12:56 PM	14.13	14.15	14.13	14.15	3500
8/29/2016	12:57 PM	14.1301	14.1301	14.13	14.13	8400
8/29/2016	12:58 PM	14.1301	14.1301	14.1301	14.1301	1797
8/29/2016	12:59 PM	14.1399	14.14	14.1399	14.14	400
8/29/2016	1:00 PM	14.13	14.14	14.13	14.14	3891
8/29/2016	1:01 PM	14.13	14.13	14.13	14.13	2899
8/29/2016	1:02 PM	14.1337	14.1337	14.1337	14.1337	1000
8/29/2016	1:03 PM	14.1296	14.13	14.12	14.13	6416
8/29/2016	1:04 PM	14.13	14.13	14.1279	14.1279	3800
8/29/2016	1:05 PM	14.135	14.135	14.135	14.135	8000
8/29/2016	1:06 PM	14.15	14.15	14.14	14.14	18355
8/29/2016	1:07 PM	14.1499	14.15	14.1499	14.15	39401
8/29/2016	1:08 PM	14.1496	14.1496	14.1496	14.1496	2304
8/29/2016	1:09 PM	14.14	14.15	14.14	14.15	11900
8/29/2016	1:10 PM	14.1401	14.1401	14.1401	14.1401	1800
8/29/2016	1:11 PM	14.14	14.14	14.14	14.14	600
8/29/2016	1:12 PM	14.1467	14.1467	14.1467	14.1467	1000
8/29/2016	1:13 PM	14.145	14.1485	14.145	14.1485	1700
8/29/2016	1:14 PM	14.14	14.14	14.14	14.14	100
8/29/2016	1:15 PM	14.1437	14.1437	14.1437	14.1437	200
8/29/2016	1:16 PM	14.148	14.148	14.148	14.148	350
8/29/2016	1:17 PM	14.15	14.15	14.142	14.142	18650
8/29/2016	1:18 PM	14.15	14.155	14.15	14.15	3075
8/29/2016	1:19 PM	14.16	14.16	14.16	14.16	100
8/29/2016	1:20 PM	14.15	14.15	14.15	14.15	100
8/29/2016	1:21 PM	14.1499	14.15	14.1433	14.15	8700
8/29/2016	1:22 PM	14.14	14.14	14.14	14.14	20000
8/29/2016	1:23 PM	14.15	14.15	14.15	14.15	100
8/29/2016	1:24 PM	14.1452	14.1452	14.1452	14.1452	100
8/29/2016	1:26 PM	14.15	14.15	14.142	14.145	3400
8/29/2016	1:27 PM	14.15	14.15	14.1467	14.15	6900
8/29/2016	1:28 PM	14.1563	14.1599	14.1561	14.1599	7400
8/29/2016	1:30 PM	14.15	14.15	14.15	14.15	2600
8/29/2016	1:31 PM	14.141	14.15	14.141	14.15	6300
8/29/2016	1:33 PM	14.15	14.15	14.1457	14.15	11800
8/29/2016	1:34 PM	14.155	14.155	14.15	14.15	1700
8/29/2016	1:36 PM	14.155	14.155	14.155	14.155	175
8/29/2016	1:37 PM	14.16	14.16	14.16	14.16	200
8/29/2016	1:38 PM	14.15	14.153	14.15	14.153	5000
8/29/2016	1:41 PM	14.14	14.1401	14.14	14.14	20520
8/29/2016	1:42 PM	14.1301	14.135	14.13	14.135	3200
8/29/2016	1:43 PM	14.14	14.14	14.14	14.14	4150
8/29/2016	1:44 PM	14.142	14.149	14.14	14.145	1650
8/29/2016	1:46 PM	14.14	14.14	14.14	14.14	100
8/29/2016	1:47 PM	14.14	14.14	14.14	14.14	2400
8/29/2016	1:48 PM	14.14	14.14	14.14	14.14	1300
8/29/2016	1:52 PM	14.14	14.14	14.14	14.14	3343
8/29/2016	1:53 PM	14.14	14.14	14.1301	14.1301	1500
8/29/2016	1:54 PM	14.135	14.137	14.13	14.13	25950
8/29/2016	1:55 PM	14.14	14.14	14.14	14.14	2100
8/29/2016	1:56 PM	14.15	14.15	14.15	14.15	2500
8/29/2016	1:57 PM	14.1501	14.16	14.1501	14.16	2400
8/29/2016	1:59 PM	14.15	14.15	14.15	14.15	900
8/29/2016	2:00 PM	14.15	14.15	14.15	14.15	750
8/29/2016	2:01 PM	14.148	14.148	14.148	14.148	200
8/29/2016	2:03 PM	14.14	14.14	14.14	14.14	600
8/29/2016	2:04 PM	14.14	14.145	14.14	14.145	18100
8/29/2016	2:05 PM	14.1385	14.139	14.1385	14.139	250
8/29/2016	2:06 PM	14.14	14.14	14.14	14.14	1900
8/29/2016	2:07 PM	14.1399	14.14	14.1399	14.14	4587
8/29/2016	2:08 PM	14.1365	14.1365	14.1365	14.1365	2000
8/29/2016	2:09 PM	14.14	14.14	14.14	14.14	2500
8/29/2016	2:10 PM	14.14	14.1433	14.14	14.1433	2200
8/29/2016	2:11 PM	14.1404	14.1404	14.1404	14.1404	3000
8/29/2016	2:12 PM	14.1499	14.1499	14.145	14.145	1900
8/29/2016	2:13 PM	14.145	14.1467	14.145	14.1467	1500
8/29/2016	2:14 PM	14.14	14.14	14.14	14.14	1100
8/29/2016	2:15 PM	14.1399	14.1463	14.1316	14.1463	5618
8/29/2016	2:16 PM	14.15	14.15	14.14	14.14	20100
8/29/2016	2:17 PM	14.16	14.16	14.16	14.16	2000
8/29/2016	2:18 PM	14.16	14.16	14.151	14.151	10500
8/29/2016	2:19 PM	14.16	14.16	14.16	14.16	2500
8/29/2016	2:20 PM	14.1575	14.1575	14.1575	14.1575	200
8/29/2016	2:21 PM	14.1535	14.154	14.1535	14.154	700
8/29/2016	2:22 PM	14.15	14.15	14.15	14.15	100
8/29/2016	2:23 PM	14.15	14.15	14.15	14.15	100
8/29/2016	2:25 PM	14.16	14.16	14.16	14.16	700
8/29/2016	2:26 PM	14.17	14.17	14.16	14.16	8100
8/29/2016	2:27 PM	14.1801	14.1801	14.17	14.175	4450
8/29/2016	2:28 PM	14.185	14.1899	14.185	14.189	8100
8/29/2016	2:29 PM	14.1801	14.1899	14.1801	14.185	11106
8/29/2016	2:30 PM	14.1864	14.1864	14.1864	14.1864	200
8/29/2016	2:31 PM	14.19	14.19	14.179	14.18	28822
8/29/2016	2:32 PM	14.185	14.19	14.185	14.19	14300
8/29/2016	2:33 PM	14.19	14.19	14.181	14.181	13200
8/29/2016	2:34 PM	14.19	14.19	14.1899	14.1899	1900
8/29/2016	2:35 PM	14.1801	14.1801	14.18	14.18	17511
8/29/2016	2:36 PM	14.18	14.18	14.18	14.18	8797
8/29/2016	2:37 PM	14.18	14.18	14.18	14.18	1800
8/29/2016	2:38 PM	14.19	14.19	14.17	14.18	3218
8/29/2016	2:39 PM	14.18	14.185	14.18	14.185	6400
8/29/2016	2:40 PM	14.181	14.181	14.181	14.181	1250
8/29/2016	2:41 PM	14.2	14.2	14.19	14.19	16992
8/29/2016	2:42 PM	14.1936	14.2	14.1936	14.2	1100
8/29/2016	2:43 PM	14.19	14.199	14.19	14.199	2600
8/29/2016	2:45 PM	14.1901	14.1963	14.19	14.19	6300
8/29/2016	2:46 PM	14.1987	14.1987	14.1928	14.1928	2700
8/29/2016	2:47 PM	14.1999	14.1999	14.19	14.19	2850
8/29/2016	2:48 PM	14.1979	14.1979	14.1979	14.1979	500
8/29/2016	2:49 PM	14.2	14.2	14.2	14.2	8700
8/29/2016	2:50 PM	14.2	14.21	14.2	14.21	25740
8/29/2016	2:51 PM	14.19	14.1901	14.19	14.1901	3500
8/29/2016	2:53 PM	14.1899	14.1899	14.1813	14.1813	1450
8/29/2016	2:54 PM	14.18	14.181	14.18	14.181	3200
8/29/2016	2:55 PM	14.1862	14.1862	14.1862	14.1862	3140
8/29/2016	2:56 PM	14.1999	14.1999	14.1999	14.1999	4000
8/29/2016	2:57 PM	14.19	14.19	14.19	14.19	900
8/29/2016	2:58 PM	14.183	14.183	14.183	14.183	200
8/29/2016	2:59 PM	14.18	14.18	14.18	14.18	100
8/29/2016	3:00 PM	14.18	14.18	14.18	14.18	350
8/29/2016	3:02 PM	14.19	14.19	14.19	14.19	1300
8/29/2016	3:03 PM	14.2	14.2	14.2	14.2	5690
8/29/2016	3:04 PM	14.2	14.2093	14.199	14.209	86511
8/29/2016	3:05 PM	14.191	14.2	14.191	14.2	900
8/29/2016	3:06 PM	14.1936	14.1936	14.19	14.19	900
8/29/2016	3:07 PM	14.19	14.19	14.19	14.19	2600
8/29/2016	3:08 PM	14.195	14.195	14.19	14.19	2816
8/29/2016	3:10 PM	14.1925	14.1925	14.19	14.19	3149
8/29/2016	3:12 PM	14.19	14.19	14.19	14.19	8105
8/29/2016	3:13 PM	14.1707	14.1801	14.1707	14.1801	14600
8/29/2016	3:14 PM	14.185	14.185	14.18	14.18	1740
8/29/2016	3:15 PM	14.19	14.19	14.1837	14.1837	2000
8/29/2016	3:16 PM	14.19	14.19	14.19	14.19	700
8/29/2016	3:17 PM	14.1837	14.1837	14.1837	14.1837	4000
8/29/2016	3:18 PM	14.18	14.184	14.18	14.184	400
8/29/2016	3:21 PM	14.18	14.18	14.18	14.18	1400
8/29/2016	3:22 PM	14.1701	14.18	14.1701	14.18	13105
8/29/2016	3:23 PM	14.1701	14.1733	14.1701	14.1733	3000
8/29/2016	3:24 PM	14.2	14.2	14.18	14.18	33462
8/29/2016	3:25 PM	14.21	14.22	14.2	14.2	21547
8/29/2016	3:26 PM	14.2295	14.23	14.2196	14.2196	30826
8/29/2016	3:27 PM	14.215	14.2299	14.21	14.2263	22038
8/29/2016	3:28 PM	14.21	14.21	14.2	14.21	29223
8/29/2016	3:29 PM	14.209	14.2099	14.2	14.2	3500
8/29/2016	3:30 PM	14.21	14.21	14.205	14.21	3683
8/29/2016	3:32 PM	14.22	14.22	14.2167	14.22	10666
8/29/2016	3:33 PM	14.22	14.2201	14.22	14.2201	19114
8/29/2016	3:34 PM	14.22	14.23	14.22	14.22	14029
8/29/2016	3:35 PM	14.2238	14.23	14.2213	14.2213	5525
8/29/2016	3:36 PM	14.22	14.235	14.22	14.23	16666
8/29/2016	3:37 PM	14.22	14.2201	14.22	14.2201	11029
8/29/2016	3:38 PM	14.21	14.22	14.21	14.2112	9600
8/29/2016	3:40 PM	14.21	14.215	14.21	14.215	1000
8/29/2016	3:41 PM	14.22	14.22	14.22	14.22	1150
8/29/2016	3:42 PM	14.2158	14.22	14.215	14.22	3750
8/29/2016	3:43 PM	14.23	14.23	14.22	14.22	17405
8/29/2016	3:44 PM	14.23	14.23	14.23	14.23	500
8/29/2016	3:45 PM	14.24	14.24	14.23	14.23	28632
8/29/2016	3:46 PM	14.232	14.24	14.2301	14.24	4300
8/29/2016	3:47 PM	14.23	14.23	14.22	14.23	8700
8/29/2016	3:48 PM	14.23	14.23	14.23	14.23	100
8/29/2016	3:49 PM	14.225	14.23	14.22	14.23	11855
8/29/2016	3:50 PM	14.23	14.23	14.2241	14.2241	1200
8/29/2016	3:52 PM	14.2248	14.2248	14.22	14.22	1550
8/29/2016	3:54 PM	14.2275	14.2299	14.226	14.226	3600
8/29/2016	3:55 PM	14.2207	14.23	14.2207	14.23	3450
8/29/2016	3:56 PM	14.245	14.245	14.23	14.23	23544
8/29/2016	3:57 PM	14.25	14.25	14.2401	14.2464	18911
8/29/2016	3:58 PM	14.235	14.25	14.235	14.24	38399
8/29/2016	3:59 PM	14.23	14.23	14.22	14.23	77898
8/29/2016	4:00 PM	14.24	14.25	14.2301	14.24	105574
8/30/2016	9:31 AM	14.2563	14.3	14.2563	14.29	160030
8/30/2016	9:32 AM	14.2585	14.27	14.256	14.256	38904
8/30/2016	9:33 AM	14.255	14.2593	14.2484	14.2593	16000
8/30/2016	9:34 AM	14.22	14.2508	14.21	14.25	30810
8/30/2016	9:35 AM	14.2	14.22	14.2	14.21	13847
8/30/2016	9:36 AM	14.1963	14.2	14.18	14.2	8360
8/30/2016	9:37 AM	14.2093	14.2093	14.1933	14.1973	10200
8/30/2016	9:38 AM	14.2101	14.2101	14.2068	14.209	5200
8/30/2016	9:39 AM	14.2501	14.2501	14.21	14.21	15388
8/30/2016	9:40 AM	14.23	14.25	14.23	14.25	15700
8/30/2016	9:41 AM	14.24	14.25	14.24	14.24	17079
8/30/2016	9:42 AM	14.276	14.276	14.24	14.24	19599
8/30/2016	9:43 AM	14.2663	14.27	14.25	14.27	10600
8/30/2016	9:44 AM	14.266	14.28	14.26	14.27	31815
8/30/2016	9:45 AM	14.26	14.2685	14.26	14.2685	900
8/30/2016	9:46 AM	14.23	14.25	14.221	14.25	20300
8/30/2016	9:47 AM	14.24	14.247	14.23	14.23	12100
8/30/2016	9:48 AM	14.25	14.26	14.23	14.23	5300
8/30/2016	9:49 AM	14.24	14.25	14.24	14.25	2080
8/30/2016	9:50 AM	14.23	14.25	14.23	14.24	10200
8/30/2016	9:52 AM	14.27	14.2799	14.25	14.25	176260
8/30/2016	9:53 AM	14.24	14.27	14.233	14.27	10648
8/30/2016	9:54 AM	14.2307	14.2458	14.23	14.24	2300
8/30/2016	9:55 AM	14.2201	14.23	14.2201	14.23	22800
8/30/2016	9:56 AM	14.23	14.23	14.21	14.22	17300
8/30/2016	9:57 AM	14.24	14.24	14.2201	14.2201	6800
8/30/2016	9:58 AM	14.23	14.24	14.23	14.24	2900
8/30/2016	9:59 AM	14.2263	14.2275	14.2263	14.2275	8300
8/30/2016	10:00 AM	14.2239	14.2239	14.2239	14.2239	1500
8/30/2016	10:01 AM	14.24	14.25	14.221	14.221	11727
8/30/2016	10:02 AM	14.23	14.24	14.2216	14.23	9300
8/30/2016	10:03 AM	14.23	14.24	14.23	14.234	1960
8/30/2016	10:04 AM	14.1905	14.2	14.19	14.2	20322
8/30/2016	10:05 AM	14.22	14.2238	14.2	14.2	51800
8/30/2016	10:06 AM	14.21	14.2264	14.2062	14.22	20716
8/30/2016	10:07 AM	14.21	14.21	14.1999	14.2	10500
8/30/2016	10:08 AM	14.27	14.27	14.21	14.21	21510
8/30/2016	10:09 AM	14.3	14.317	14.27	14.27	34058
8/30/2016	10:10 AM	14.28	14.299	14.27	14.29	35400
8/30/2016	10:11 AM	14.2964	14.3	14.2774	14.28	13740
8/30/2016	10:12 AM	14.29	14.3	14.29	14.3	55320
8/30/2016	10:13 AM	14.32	14.32	14.3	14.3	16303
8/30/2016	10:14 AM	14.3258	14.3485	14.316	14.316	23848
8/30/2016	10:15 AM	14.34	14.3499	14.33	14.33	17152
8/30/2016	10:16 AM	14.335	14.3407	14.33	14.3407	12190
8/30/2016	10:17 AM	14.33	14.33	14.33	14.33	500
8/30/2016	10:18 AM	14.321	14.33	14.31	14.32	44782
8/30/2016	10:19 AM	14.37	14.37	14.32	14.323	99694
8/30/2016	10:20 AM	14.38	14.3885	14.3664	14.38	36157
8/30/2016	10:21 AM	14.37	14.39	14.3687	14.385	43495
8/30/2016	10:22 AM	14.369	14.3793	14.365	14.37	4004
8/30/2016	10:23 AM	14.3615	14.37	14.35	14.3664	42032
8/30/2016	10:24 AM	14.36	14.3636	14.355	14.36	17597
8/30/2016	10:25 AM	14.3695	14.37	14.36	14.36	36500
8/30/2016	10:26 AM	14.37	14.37	14.363	14.363	2400
8/30/2016	10:27 AM	14.3695	14.3695	14.36	14.365	5633
8/30/2016	10:28 AM	14.355	14.36	14.355	14.36	7747
8/30/2016	10:29 AM	14.35	14.3533	14.3401	14.35	20771
8/30/2016	10:30 AM	14.34	14.35	14.34	14.35	1400
8/30/2016	10:31 AM	14.35	14.35	14.33	14.34	21883
8/30/2016	10:32 AM	14.367	14.367	14.35	14.35	19799
8/30/2016	10:33 AM	14.395	14.395	14.36	14.3682	18407
8/30/2016	10:34 AM	14.4361	14.44	14.39	14.39	50870
8/30/2016	10:35 AM	14.46	14.4699	14.44	14.44	29200
8/30/2016	10:36 AM	14.393	14.469	14.393	14.459	51786
8/30/2016	10:37 AM	14.41	14.42	14.3927	14.3927	28367
8/30/2016	10:38 AM	14.41	14.42	14.41	14.4105	3657
8/30/2016	10:39 AM	14.4225	14.429	14.413	14.413	5700
8/30/2016	10:40 AM	14.417	14.43	14.417	14.4299	27168
8/30/2016	10:41 AM	14.4018	14.4101	14.4018	14.4101	3525
8/30/2016	10:42 AM	14.4	14.41	14.4	14.4033	24209
8/30/2016	10:43 AM	14.4	14.4	14.39	14.4	11347
8/30/2016	10:44 AM	14.4048	14.4048	14.39	14.397	27759
8/30/2016	10:45 AM	14.399	14.41	14.399	14.41	13624
8/30/2016	10:46 AM	14.405	14.405	14.39	14.39	9768
8/30/2016	10:47 AM	14.405	14.41	14.4	14.4079	12853
8/30/2016	10:48 AM	14.396	14.41	14.39	14.409	24156
8/30/2016	10:49 AM	14.3838	14.4	14.37	14.4	22800
8/30/2016	10:50 AM	14.39	14.39	14.39	14.39	1100
8/30/2016	10:51 AM	14.39	14.4	14.39	14.39	14800
8/30/2016	10:52 AM	14.4082	14.4082	14.39	14.39	2378
8/30/2016	10:53 AM	14.417	14.42	14.4035	14.4035	24682
8/30/2016	10:54 AM	14.42	14.42	14.41	14.4192	8676
8/30/2016	10:55 AM	14.42	14.42	14.42	14.42	2502
8/30/2016	10:56 AM	14.42	14.423	14.4165	14.4165	13854
8/30/2016	10:57 AM	14.405	14.41	14.405	14.41	1600
8/30/2016	10:58 AM	14.41	14.4101	14.4089	14.4089	8565
8/30/2016	10:59 AM	14.4001	14.41	14.4001	14.41	5500
8/30/2016	11:00 AM	14.41	14.412	14.39	14.39	7450
8/30/2016	11:01 AM	14.41	14.42	14.41	14.42	1356
8/30/2016	11:02 AM	14.39	14.42	14.39	14.41	10400
8/30/2016	11:03 AM	14.39	14.3935	14.39	14.39	6800
8/30/2016	11:04 AM	14.37	14.38	14.36	14.38	20977
8/30/2016	11:05 AM	14.36	14.3701	14.36	14.3701	10953
8/30/2016	11:06 AM	14.36	14.3655	14.34	14.35	48069
8/30/2016	11:07 AM	14.37	14.37	14.36	14.3601	12018
8/30/2016	11:08 AM	14.37	14.37	14.37	14.37	700
8/30/2016	11:09 AM	14.3763	14.38	14.365	14.37	8800
8/30/2016	11:10 AM	14.4	14.4088	14.3767	14.3799	18605
8/30/2016	11:11 AM	14.39	14.4	14.385	14.4	10300
8/30/2016	11:12 AM	14.4	14.4063	14.39	14.39	7140
8/30/2016	11:13 AM	14.395	14.4	14.395	14.395	3618
8/30/2016	11:14 AM	14.3966	14.3993	14.3966	14.3993	1200
8/30/2016	11:15 AM	14.4	14.4	14.395	14.395	1358
8/30/2016	11:16 AM	14.4	14.409	14.4	14.409	900
8/30/2016	11:17 AM	14.3925	14.3925	14.3925	14.3925	150
8/30/2016	11:18 AM	14.41	14.41	14.393	14.393	8560
8/30/2016	11:19 AM	14.41	14.41	14.41	14.41	4444
8/30/2016	11:20 AM	14.39	14.41	14.39	14.41	17576
8/30/2016	11:22 AM	14.41	14.41	14.4038	14.41	6948
8/30/2016	11:23 AM	14.41	14.41	14.4055	14.41	6738
8/30/2016	11:24 AM	14.405	14.405	14.4	14.4	5400
8/30/2016	11:25 AM	14.41	14.41	14.41	14.41	500
8/30/2016	11:26 AM	14.4	14.4	14.39	14.4	5050
8/30/2016	11:27 AM	14.4119	14.4119	14.41	14.41	1000
8/30/2016	11:28 AM	14.42	14.42	14.42	14.42	11409
8/30/2016	11:29 AM	14.41	14.41	14.41	14.41	2800
8/30/2016	11:30 AM	14.41	14.4107	14.41	14.4101	1050
8/30/2016	11:31 AM	14.4038	14.41	14.4038	14.41	1630
8/30/2016	11:32 AM	14.42	14.42	14.4	14.4	13268
8/30/2016	11:33 AM	14.42	14.42	14.41	14.42	14484
8/30/2016	11:34 AM	14.4299	14.4299	14.425	14.425	3500
8/30/2016	11:38 AM	14.41	14.4262	14.41	14.4262	5000
8/30/2016	11:39 AM	14.41	14.4126	14.4001	14.41	14900
8/30/2016	11:40 AM	14.39	14.4001	14.39	14.4001	27633
8/30/2016	11:41 AM	14.41	14.41	14.39	14.39	23400
8/30/2016	11:42 AM	14.42	14.42	14.41	14.41	32268
8/30/2016	11:43 AM	14.43	14.43	14.425	14.425	10100
8/30/2016	11:44 AM	14.43	14.43	14.42	14.43	20524
8/30/2016	11:45 AM	14.44	14.44	14.43	14.43	20724
8/30/2016	11:47 AM	14.4207	14.43	14.4207	14.43	4200
8/30/2016	11:48 AM	14.4282	14.4282	14.41	14.42	3175
8/30/2016	11:49 AM	14.425	14.425	14.4199	14.42	57905
8/30/2016	11:50 AM	14.4266	14.43	14.42	14.43	17400
8/30/2016	11:51 AM	14.41	14.42	14.41	14.42	3670
8/30/2016	11:52 AM	14.41	14.41	14.41	14.41	19300
8/30/2016	11:53 AM	14.408	14.408	14.4001	14.4001	3800
8/30/2016	11:54 AM	14.41	14.41	14.41	14.41	16900
8/30/2016	11:56 AM	14.41	14.41	14.41	14.41	6168
8/30/2016	11:57 AM	14.42	14.42	14.41	14.41	5300
8/30/2016	11:58 AM	14.4261	14.4261	14.4261	14.4261	200
8/30/2016	11:59 AM	14.4199	14.4199	14.4199	14.4199	333
8/30/2016	12:00 PM	14.42	14.4213	14.42	14.4213	6201
8/30/2016	12:01 PM	14.4199	14.42	14.41	14.41	12000
8/30/2016	12:02 PM	14.41	14.4138	14.41	14.4138	800
8/30/2016	12:03 PM	14.405	14.41	14.4039	14.41	5700
8/30/2016	12:04 PM	14.389	14.401	14.38	14.4	16205
8/30/2016	12:05 PM	14.385	14.385	14.38	14.38	6000
8/30/2016	12:06 PM	14.3711	14.38	14.37	14.38	12671
8/30/2016	12:09 PM	14.3801	14.385	14.38	14.38	5147
8/30/2016	12:10 PM	14.3752	14.38	14.375	14.38	15049
8/30/2016	12:11 PM	14.37	14.37	14.3629	14.37	9871
8/30/2016	12:12 PM	14.37	14.38	14.37	14.37	20700
8/30/2016	12:13 PM	14.38	14.38	14.37	14.37	6370
8/30/2016	12:14 PM	14.39	14.39	14.39	14.39	26725
8/30/2016	12:15 PM	14.39	14.39	14.385	14.385	554
8/30/2016	12:16 PM	14.38	14.385	14.38	14.385	3515
8/30/2016	12:17 PM	14.38	14.38	14.37	14.38	63224
8/30/2016	12:18 PM	14.38	14.38	14.3745	14.38	3300
8/30/2016	12:19 PM	14.38	14.38	14.3738	14.38	5000
8/30/2016	12:20 PM	14.38	14.38	14.37	14.375	2600
8/30/2016	12:21 PM	14.375	14.38	14.3701	14.38	3993
8/30/2016	12:22 PM	14.375	14.38	14.37	14.37	4500
8/30/2016	12:23 PM	14.37	14.375	14.37	14.375	27391
8/30/2016	12:24 PM	14.39	14.39	14.37	14.37	47073
8/30/2016	12:25 PM	14.4	14.4	14.3894	14.4	16165
8/30/2016	12:26 PM	14.395	14.4	14.395	14.4	5000
8/30/2016	12:27 PM	14.395	14.4	14.39	14.395	3318
8/30/2016	12:28 PM	14.39	14.395	14.38	14.395	7424
8/30/2016	12:29 PM	14.389	14.39	14.3801	14.39	6568
8/30/2016	12:30 PM	14.4	14.4	14.38	14.385	26708
8/30/2016	12:31 PM	14.39	14.4	14.39	14.3938	13100
8/30/2016	12:32 PM	14.39	14.39	14.38	14.38	4200
8/30/2016	12:33 PM	14.38	14.385	14.38	14.38	24800
8/30/2016	12:34 PM	14.38	14.385	14.38	14.38	19828
8/30/2016	12:35 PM	14.39	14.39	14.38	14.38	4300
8/30/2016	12:36 PM	14.385	14.39	14.385	14.39	3600
8/30/2016	12:37 PM	14.375	14.38	14.37	14.38	17900
8/30/2016	12:38 PM	14.38	14.38	14.37	14.375	3200
8/30/2016	12:39 PM	14.375	14.38	14.37	14.38	4600
8/30/2016	12:40 PM	14.36	14.375	14.36	14.375	11392
8/30/2016	12:41 PM	14.365	14.37	14.36	14.37	6935
8/30/2016	12:42 PM	14.375	14.38	14.35	14.365	32647
8/30/2016	12:43 PM	14.38	14.38	14.375	14.38	37100
8/30/2016	12:44 PM	14.372	14.38	14.372	14.38	9000
8/30/2016	12:45 PM	14.3893	14.39	14.38	14.38	6700
8/30/2016	12:46 PM	14.39	14.39	14.39	14.39	4700
8/30/2016	12:47 PM	14.4	14.405	14.39	14.39	34100
8/30/2016	12:48 PM	14.3962	14.4	14.39	14.4	7100
8/30/2016	12:49 PM	14.4	14.4	14.39	14.4	72375
8/30/2016	12:50 PM	14.4	14.4	14.395	14.395	13700
8/30/2016	12:51 PM	14.4	14.405	14.393	14.4	13566
8/30/2016	12:52 PM	14.3888	14.4	14.3817	14.4	11059
8/30/2016	12:53 PM	14.3999	14.4	14.38	14.39	16414
8/30/2016	12:54 PM	14.39	14.4	14.39	14.4	9300
8/30/2016	12:55 PM	14.39	14.39	14.3836	14.39	8100
8/30/2016	12:56 PM	14.4	14.4	14.39	14.39	13900
8/30/2016	12:57 PM	14.398	14.4	14.395	14.399	5975
8/30/2016	12:58 PM	14.395	14.3999	14.39	14.395	12700
8/30/2016	12:59 PM	14.4	14.4	14.39	14.39	5500
8/30/2016	1:00 PM	14.41	14.41	14.399	14.399	13276
8/30/2016	1:01 PM	14.42	14.43	14.41	14.41	25100
8/30/2016	1:02 PM	14.41	14.425	14.41	14.425	18486
8/30/2016	1:03 PM	14.405	14.41	14.405	14.41	3100
8/30/2016	1:04 PM	14.4	14.41	14.3907	14.405	3800
8/30/2016	1:05 PM	14.41	14.41	14.4	14.4	8300
8/30/2016	1:06 PM	14.41	14.415	14.407	14.41	8668
8/30/2016	1:07 PM	14.405	14.41	14.4	14.41	14400
8/30/2016	1:08 PM	14.4	14.41	14.4	14.405	6393
8/30/2016	1:09 PM	14.405	14.405	14.395	14.405	6924
8/30/2016	1:10 PM	14.405	14.41	14.391	14.41	9989
8/30/2016	1:11 PM	14.4	14.4	14.4	14.4	3612
8/30/2016	1:12 PM	14.39	14.4	14.38	14.4	14224
8/30/2016	1:13 PM	14.4	14.4	14.395	14.4	7600
8/30/2016	1:14 PM	14.3962	14.405	14.3962	14.405	17250
8/30/2016	1:15 PM	14.4	14.4	14.3931	14.4	5600
8/30/2016	1:16 PM	14.4	14.4	14.4	14.4	9800
8/30/2016	1:17 PM	14.41	14.41	14.4012	14.41	6500
8/30/2016	1:18 PM	14.41	14.41	14.405	14.405	4200
8/30/2016	1:19 PM	14.41	14.41	14.41	14.41	3900
8/30/2016	1:20 PM	14.41	14.41	14.41	14.41	6600
8/30/2016	1:21 PM	14.42	14.42	14.41	14.42	5600
8/30/2016	1:22 PM	14.42	14.42	14.42	14.42	4015
8/30/2016	1:23 PM	14.415	14.42	14.411	14.42	10100
8/30/2016	1:24 PM	14.41	14.415	14.41	14.415	16100
8/30/2016	1:25 PM	14.41	14.415	14.41	14.41	12491
8/30/2016	1:26 PM	14.405	14.41	14.4015	14.4015	11600
8/30/2016	1:27 PM	14.41	14.41	14.4	14.405	3800
8/30/2016	1:28 PM	14.395	14.41	14.39	14.4	14035
8/30/2016	1:29 PM	14.41	14.41	14.395	14.395	13800
8/30/2016	1:30 PM	14.415	14.42	14.41	14.42	30321
8/30/2016	1:31 PM	14.4193	14.42	14.41	14.415	10150
8/30/2016	1:32 PM	14.405	14.415	14.4	14.4127	6910
8/30/2016	1:33 PM	14.405	14.41	14.4	14.405	4975
8/30/2016	1:34 PM	14.409	14.41	14.4	14.405	6400
8/30/2016	1:35 PM	14.42	14.42	14.405	14.405	13300
8/30/2016	1:36 PM	14.42	14.43	14.411	14.411	20528
8/30/2016	1:37 PM	14.43	14.43	14.42	14.42	12100
8/30/2016	1:38 PM	14.4282	14.43	14.4263	14.43	6800
8/30/2016	1:39 PM	14.42	14.42	14.42	14.42	9100
8/30/2016	1:40 PM	14.42	14.42	14.42	14.42	3800
8/30/2016	1:41 PM	14.425	14.425	14.4138	14.42	10376
8/30/2016	1:42 PM	14.44	14.44	14.425	14.425	14530
8/30/2016	1:43 PM	14.445	14.45	14.44	14.45	30400
8/30/2016	1:44 PM	14.45	14.45	14.445	14.45	8800
8/30/2016	1:45 PM	14.46	14.46	14.4462	14.45	53763
8/30/2016	1:46 PM	14.45	14.46	14.45	14.46	8759
8/30/2016	1:47 PM	14.4511	14.46	14.45	14.45	18980
8/30/2016	1:48 PM	14.44	14.46	14.44	14.46	9273
8/30/2016	1:49 PM	14.45	14.45	14.4437	14.445	4700
8/30/2016	1:50 PM	14.45	14.45	14.4499	14.45	5600
8/30/2016	1:51 PM	14.445	14.45	14.44	14.44	8000
8/30/2016	1:52 PM	14.45	14.45	14.445	14.445	3500
8/30/2016	1:53 PM	14.45	14.45	14.44	14.445	5321
8/30/2016	1:54 PM	14.45	14.455	14.44	14.445	11174
8/30/2016	1:55 PM	14.45	14.45	14.45	14.45	4200
8/30/2016	1:56 PM	14.46	14.46	14.44	14.44	5900
8/30/2016	1:57 PM	14.45	14.46	14.45	14.46	13800
8/30/2016	1:58 PM	14.44	14.44	14.42	14.44	37820
8/30/2016	1:59 PM	14.435	14.44	14.43	14.44	17574
8/30/2016	2:00 PM	14.44	14.44	14.43	14.435	7100
8/30/2016	2:01 PM	14.445	14.4485	14.44	14.44	10554
8/30/2016	2:02 PM	14.45	14.45	14.449	14.449	5600
8/30/2016	2:03 PM	14.47	14.47	14.45	14.45	10707
8/30/2016	2:04 PM	14.48	14.4898	14.4799	14.48	48873
8/30/2016	2:05 PM	14.4601	14.475	14.46	14.475	13316
8/30/2016	2:06 PM	14.48	14.48	14.47	14.47	13727
8/30/2016	2:07 PM	14.48	14.49	14.48	14.4814	6200
8/30/2016	2:08 PM	14.48	14.482	14.48	14.482	11500
8/30/2016	2:09 PM	14.4755	14.4801	14.4755	14.48	79259
8/30/2016	2:10 PM	14.49	14.5	14.48	14.48	40841
8/30/2016	2:11 PM	14.4765	14.4867	14.4701	14.48	22610
8/30/2016	2:12 PM	14.48	14.48	14.48	14.48	500
8/30/2016	2:13 PM	14.485	14.485	14.48	14.48	6300
8/30/2016	2:14 PM	14.48	14.48	14.478	14.48	2300
8/30/2016	2:15 PM	14.461	14.47	14.461	14.47	3400
8/30/2016	2:16 PM	14.49	14.49	14.47	14.47	37258
8/30/2016	2:17 PM	14.49	14.49	14.48	14.48	4700
8/30/2016	2:18 PM	14.51	14.51	14.485	14.49	57811
8/30/2016	2:19 PM	14.5	14.509	14.5	14.509	19200
8/30/2016	2:20 PM	14.519	14.52	14.505	14.505	35392
8/30/2016	2:21 PM	14.5	14.52	14.49	14.52	29217
8/30/2016	2:22 PM	14.4801	14.5093	14.4801	14.505	13900
8/30/2016	2:23 PM	14.4706	14.489	14.4706	14.485	5280
8/30/2016	2:24 PM	14.4799	14.48	14.476	14.48	5700
8/30/2016	2:25 PM	14.48	14.48	14.48	14.48	2000
8/30/2016	2:26 PM	14.49	14.49	14.4733	14.4733	12072
8/30/2016	2:27 PM	14.48	14.4865	14.48	14.48	4963
8/30/2016	2:28 PM	14.485	14.485	14.48	14.48	7100
8/30/2016	2:29 PM	14.4863	14.4864	14.4863	14.4864	850
8/30/2016	2:30 PM	14.485	14.485	14.485	14.485	2000
8/30/2016	2:31 PM	14.4962	14.5	14.49	14.49	25100
8/30/2016	2:32 PM	14.5052	14.5052	14.4967	14.5	11462
8/30/2016	2:33 PM	14.52	14.52	14.51	14.51	13017
8/30/2016	2:34 PM	14.5	14.52	14.5	14.5162	21591
8/30/2016	2:35 PM	14.5	14.5051	14.5	14.5038	13200
8/30/2016	2:36 PM	14.51	14.51	14.505	14.505	26495
8/30/2016	2:37 PM	14.5099	14.51	14.5099	14.51	330
8/30/2016	2:38 PM	14.4901	14.5	14.4901	14.5	11200
8/30/2016	2:39 PM	14.49	14.4999	14.49	14.49	8900
8/30/2016	2:40 PM	14.49	14.4935	14.48	14.4935	34943
8/30/2016	2:41 PM	14.4801	14.49	14.48	14.49	15755
8/30/2016	2:42 PM	14.4801	14.4839	14.48	14.48	7200
8/30/2016	2:43 PM	14.48	14.4899	14.48	14.4899	900
8/30/2016	2:44 PM	14.49	14.49	14.4848	14.49	1658
8/30/2016	2:45 PM	14.49	14.49	14.4806	14.49	23100
8/30/2016	2:46 PM	14.48	14.485	14.48	14.4835	2700
8/30/2016	2:47 PM	14.46	14.4748	14.46	14.47	15500
8/30/2016	2:48 PM	14.48	14.48	14.4637	14.4637	19700
8/30/2016	2:49 PM	14.4737	14.48	14.4737	14.48	3791
8/30/2016	2:50 PM	14.471	14.4733	14.471	14.4733	5700
8/30/2016	2:51 PM	14.47	14.477	14.47	14.477	4000
8/30/2016	2:52 PM	14.47	14.4706	14.47	14.4706	3900
8/30/2016	2:53 PM	14.47	14.47	14.47	14.47	400
8/30/2016	2:54 PM	14.47	14.47	14.461	14.47	2102
8/30/2016	2:55 PM	14.4663	14.4663	14.4601	14.4601	4000
8/30/2016	2:57 PM	14.46	14.46	14.45	14.46	15987
8/30/2016	2:58 PM	14.4699	14.4699	14.4694	14.4694	5100
8/30/2016	2:59 PM	14.4617	14.4617	14.4617	14.4617	1600
8/30/2016	3:00 PM	14.46	14.46	14.46	14.46	1600
8/30/2016	3:01 PM	14.46	14.46	14.46	14.46	692
8/30/2016	3:02 PM	14.47	14.48	14.47	14.47	17260
8/30/2016	3:03 PM	14.479	14.48	14.47	14.47	44563
8/30/2016	3:04 PM	14.4601	14.47	14.4601	14.47	7684
8/30/2016	3:05 PM	14.47	14.47	14.47	14.47	8906
8/30/2016	3:06 PM	14.47	14.47	14.47	14.47	5600
8/30/2016	3:07 PM	14.46	14.47	14.46	14.47	7589
8/30/2016	3:08 PM	14.4575	14.463	14.45	14.46	13970
8/30/2016	3:09 PM	14.444	14.4525	14.444	14.45	14035
8/30/2016	3:10 PM	14.45	14.45	14.44	14.44	7706
8/30/2016	3:11 PM	14.46	14.46	14.45	14.46	11600
8/30/2016	3:12 PM	14.46	14.46	14.46	14.46	7006
8/30/2016	3:13 PM	14.46	14.46	14.46	14.46	2100
8/30/2016	3:14 PM	14.467	14.47	14.46	14.46	13040
8/30/2016	3:15 PM	14.45	14.46	14.45	14.46	17733
8/30/2016	3:16 PM	14.45	14.45	14.45	14.45	7106
8/30/2016	3:17 PM	14.445	14.445	14.44	14.44	23800
8/30/2016	3:18 PM	14.45	14.45	14.45	14.45	8812
8/30/2016	3:19 PM	14.45	14.45	14.44	14.45	2907
8/30/2016	3:20 PM	14.44	14.45	14.435	14.44	10850
8/30/2016	3:21 PM	14.4462	14.45	14.4462	14.45	5906
8/30/2016	3:22 PM	14.46	14.47	14.45	14.45	29003
8/30/2016	3:23 PM	14.46	14.469	14.46	14.46	19806
8/30/2016	3:24 PM	14.45	14.47	14.45	14.46	33942
8/30/2016	3:25 PM	14.45	14.4575	14.45	14.45	3535
8/30/2016	3:26 PM	14.44	14.44	14.44	14.44	4956
8/30/2016	3:27 PM	14.4238	14.4301	14.4238	14.43	14300
8/30/2016	3:28 PM	14.425	14.4293	14.425	14.4293	2100
8/30/2016	3:29 PM	14.43	14.43	14.42	14.42	24066
8/30/2016	3:30 PM	14.44	14.44	14.4307	14.4307	377
8/30/2016	3:31 PM	14.43	14.45	14.43	14.4301	20156
8/30/2016	3:32 PM	14.44	14.44	14.44	14.44	2406
8/30/2016	3:33 PM	14.45	14.46	14.45	14.45	8320
8/30/2016	3:34 PM	14.435	14.4486	14.435	14.4486	15706
8/30/2016	3:35 PM	14.454	14.454	14.44	14.44	13306
8/30/2016	3:36 PM	14.448	14.45	14.448	14.45	7060
8/30/2016	3:37 PM	14.43	14.4499	14.43	14.44	13450
8/30/2016	3:38 PM	14.4033	14.43	14.4033	14.43	15100
8/30/2016	3:39 PM	14.41	14.41	14.405	14.405	3716
8/30/2016	3:40 PM	14.4099	14.4099	14.4	14.4	12157
8/30/2016	3:41 PM	14.41	14.41	14.4	14.405	42948
8/30/2016	3:42 PM	14.4	14.4099	14.395	14.404	44246
8/30/2016	3:43 PM	14.4038	14.4038	14.4	14.4	9346
8/30/2016	3:44 PM	14.4	14.4099	14.395	14.4001	77427
8/30/2016	3:45 PM	14.41	14.41	14.4	14.405	24823
8/30/2016	3:46 PM	14.41	14.4199	14.41	14.4199	355
8/30/2016	3:47 PM	14.4	14.41	14.4	14.4086	3350
8/30/2016	3:48 PM	14.41	14.41	14.405	14.405	17967
8/30/2016	3:49 PM	14.4099	14.4167	14.4099	14.4167	7341
8/30/2016	3:50 PM	14.41	14.4199	14.4029	14.405	18222
8/30/2016	3:51 PM	14.4199	14.4199	14.415	14.415	1340
8/30/2016	3:52 PM	14.419	14.42	14.41	14.4127	8918
8/30/2016	3:53 PM	14.42	14.42	14.415	14.415	4603
8/30/2016	3:54 PM	14.405	14.42	14.405	14.41	33698
8/30/2016	3:55 PM	14.4	14.405	14.4	14.405	2300
8/30/2016	3:56 PM	14.4	14.4099	14.39	14.405	17960
8/30/2016	3:57 PM	14.4	14.4199	14.39	14.39	59412
8/30/2016	3:58 PM	14.41	14.41	14.4	14.4	30854
8/30/2016	3:59 PM	14.4	14.41	14.4	14.405	20320
8/30/2016	4:00 PM	14.37	14.4099	14.37	14.4	90779
8/31/2016	9:31 AM	14.42	14.45	14.42	14.4487	28442
8/31/2016	9:32 AM	14.45	14.45	14.41	14.41	34948
8/31/2016	9:33 AM	14.4799	14.4799	14.4599	14.46	21275
8/31/2016	9:34 AM	14.46	14.48	14.45	14.475	35636
8/31/2016	9:35 AM	14.45	14.47	14.45	14.47	13286
8/31/2016	9:36 AM	14.48	14.49	14.4546	14.475	32789
8/31/2016	9:37 AM	14.48	14.49	14.47	14.49	27007
8/31/2016	9:38 AM	14.475	14.49	14.465	14.48	12675
8/31/2016	9:39 AM	14.47	14.48	14.47	14.47	14400
8/31/2016	9:40 AM	14.475	14.48	14.47	14.48	2200
8/31/2016	9:41 AM	14.4401	14.46	14.4401	14.46	7200
8/31/2016	9:42 AM	14.4454	14.455	14.44	14.455	20600
8/31/2016	9:43 AM	14.43	14.4385	14.43	14.4385	500
8/31/2016	9:44 AM	14.43	14.44	14.42	14.44	33676
8/31/2016	9:45 AM	14.44	14.44	14.44	14.44	100
8/31/2016	9:46 AM	14.44	14.45	14.44	14.45	2900
8/31/2016	9:47 AM	14.45	14.45	14.425	14.43	55812
8/31/2016	9:48 AM	14.46	14.4663	14.45	14.457	20700
8/31/2016	9:49 AM	14.43	14.46	14.43	14.46	27200
8/31/2016	9:50 AM	14.415	14.4367	14.4138	14.42	9350
8/31/2016	9:51 AM	14.43	14.43	14.41	14.41	37029
8/31/2016	9:52 AM	14.43	14.43	14.4201	14.43	2447
8/31/2016	9:53 AM	14.4233	14.43	14.42	14.43	5619
8/31/2016	9:54 AM	14.42	14.4299	14.415	14.425	12079
8/31/2016	9:55 AM	14.41	14.42	14.41	14.42	7200
8/31/2016	9:56 AM	14.4	14.41	14.4	14.41	38120
8/31/2016	9:57 AM	14.4	14.4	14.39	14.39	10800
8/31/2016	9:58 AM	14.4	14.41	14.4	14.41	111600
8/31/2016	9:59 AM	14.41	14.41	14.404	14.404	1200
8/31/2016	10:00 AM	14.41	14.41	14.4079	14.4079	1100
8/31/2016	10:01 AM	14.42	14.4225	14.41	14.41	8236
8/31/2016	10:02 AM	14.39	14.415	14.39	14.415	3900
8/31/2016	10:03 AM	14.39	14.3957	14.3787	14.39	13336
8/31/2016	10:04 AM	14.39	14.39	14.3888	14.39	5323
8/31/2016	10:05 AM	14.4	14.4	14.3999	14.4	2586
8/31/2016	10:06 AM	14.415	14.415	14.4	14.4	9402
8/31/2016	10:07 AM	14.39	14.4	14.39	14.4	336
8/31/2016	10:08 AM	14.4	14.41	14.395	14.395	55482
8/31/2016	10:09 AM	14.41	14.413	14.41	14.41	6721
8/31/2016	10:10 AM	14.41	14.42	14.41	14.42	6120
8/31/2016	10:11 AM	14.39	14.41	14.39	14.41	3450
8/31/2016	10:12 AM	14.39	14.39	14.3839	14.39	5743
8/31/2016	10:13 AM	14.44	14.44	14.4	14.4	4600
8/31/2016	10:14 AM	14.44	14.46	14.44	14.458	6200
8/31/2016	10:15 AM	14.45	14.45	14.44	14.45	26509
8/31/2016	10:16 AM	14.4466	14.4565	14.4466	14.45	24120
8/31/2016	10:17 AM	14.44	14.45	14.44	14.4442	6936
8/31/2016	10:18 AM	14.45	14.45	14.43	14.44	13095
8/31/2016	10:19 AM	14.4585	14.46	14.445	14.45	51308
8/31/2016	10:20 AM	14.45	14.45	14.44	14.44	5800
8/31/2016	10:21 AM	14.44	14.45	14.4384	14.45	3098
8/31/2016	10:22 AM	14.4166	14.43	14.41	14.43	5637
8/31/2016	10:23 AM	14.44	14.44	14.41	14.41	38736
8/31/2016	10:24 AM	14.43	14.439	14.43	14.439	4520
8/31/2016	10:25 AM	14.415	14.4201	14.41	14.4201	900
8/31/2016	10:26 AM	14.42	14.42	14.42	14.42	1400
8/31/2016	10:27 AM	14.43	14.43	14.42	14.4264	12800
8/31/2016	10:28 AM	14.4099	14.4201	14.4099	14.4201	7754
8/31/2016	10:29 AM	14.4	14.4	14.4	14.4	1500
8/31/2016	10:30 AM	14.43	14.43	14.41	14.41	3848
8/31/2016	10:31 AM	14.43	14.46	14.43	14.45	28745
8/31/2016	10:32 AM	14.44	14.44	14.43	14.43	1200
8/31/2016	10:33 AM	14.4534	14.4534	14.43	14.43	24444
8/31/2016	10:34 AM	14.44	14.45	14.44	14.45	8200
8/31/2016	10:35 AM	14.48	14.48	14.4399	14.44	8694
8/31/2016	10:36 AM	14.48	14.5	14.48	14.49	36570
8/31/2016	10:37 AM	14.48	14.49	14.4799	14.489	4764
8/31/2016	10:38 AM	14.47	14.479	14.47	14.47	4700
8/31/2016	10:39 AM	14.479	14.479	14.4755	14.4755	3000
8/31/2016	10:40 AM	14.4635	14.4737	14.4635	14.47	9548
8/31/2016	10:41 AM	14.47	14.471	14.4662	14.47	12025
8/31/2016	10:42 AM	14.4748	14.4799	14.4748	14.4799	6300
8/31/2016	10:43 AM	14.4784	14.48	14.4784	14.48	4000
8/31/2016	10:44 AM	14.47	14.48	14.47	14.48	4729
8/31/2016	10:45 AM	14.46	14.47	14.4559	14.47	13800
8/31/2016	10:46 AM	14.479	14.479	14.47	14.47	3947
8/31/2016	10:47 AM	14.46	14.47	14.46	14.47	7050
8/31/2016	10:48 AM	14.46	14.46	14.46	14.46	400
8/31/2016	10:49 AM	14.47	14.47	14.46	14.46	300
8/31/2016	10:50 AM	14.4601	14.47	14.46	14.47	4000
8/31/2016	10:51 AM	14.46	14.46	14.46	14.46	400
8/31/2016	10:52 AM	14.45	14.45	14.45	14.45	1100
8/31/2016	10:53 AM	14.45	14.45	14.45	14.45	1000
8/31/2016	10:54 AM	14.45	14.45	14.44	14.44	31366
8/31/2016	10:55 AM	14.46	14.46	14.4501	14.4501	1100
8/31/2016	10:56 AM	14.46	14.47	14.4555	14.46	8053
8/31/2016	10:57 AM	14.459	14.47	14.459	14.46	1775
8/31/2016	10:58 AM	14.45	14.46	14.45	14.4563	23445
8/31/2016	10:59 AM	14.46	14.47	14.4552	14.46	8800
8/31/2016	11:00 AM	14.46	14.46	14.46	14.46	7700
8/31/2016	11:01 AM	14.476	14.48	14.47	14.48	26400
8/31/2016	11:02 AM	14.46	14.475	14.46	14.47	3100
8/31/2016	11:03 AM	14.46	14.469	14.4567	14.4567	4900
8/31/2016	11:04 AM	14.45	14.465	14.45	14.465	16600
8/31/2016	11:05 AM	14.45	14.4575	14.45	14.4575	21445
8/31/2016	11:06 AM	14.49	14.49	14.47	14.47	20700
8/31/2016	11:07 AM	14.48	14.5	14.4767	14.496	11600
8/31/2016	11:08 AM	14.48	14.48	14.4745	14.4745	6300
8/31/2016	11:09 AM	14.48	14.48	14.4752	14.4752	1900
8/31/2016	11:10 AM	14.47	14.479	14.47	14.479	2400
8/31/2016	11:11 AM	14.47	14.47	14.47	14.47	600
8/31/2016	11:12 AM	14.46	14.48	14.46	14.48	2520
8/31/2016	11:13 AM	14.4501	14.46	14.4501	14.4562	3100
8/31/2016	11:14 AM	14.46	14.47	14.46	14.47	3800
8/31/2016	11:15 AM	14.46	14.46	14.4501	14.4501	16000
8/31/2016	11:16 AM	14.47	14.47	14.45	14.46	160918
8/31/2016	11:17 AM	14.464	14.48	14.45	14.46	38730
8/31/2016	11:18 AM	14.47	14.48	14.47	14.47	1800
8/31/2016	11:19 AM	14.47	14.47	14.469	14.47	2900
8/31/2016	11:20 AM	14.461	14.4711	14.461	14.4711	9100
8/31/2016	11:21 AM	14.465	14.465	14.465	14.465	240
8/31/2016	11:22 AM	14.47	14.47	14.47	14.47	2600
8/31/2016	11:23 AM	14.48	14.48	14.47	14.47	3140
8/31/2016	11:24 AM	14.456	14.47	14.454	14.46	13711
8/31/2016	11:25 AM	14.45	14.455	14.45	14.45	45000
8/31/2016	11:26 AM	14.439	14.445	14.439	14.445	257383
8/31/2016	11:27 AM	14.43	14.44	14.43	14.44	8000
8/31/2016	11:28 AM	14.4339	14.435	14.43	14.43	12500
8/31/2016	11:30 AM	14.43	14.43	14.43	14.43	200
8/31/2016	11:32 AM	14.435	14.44	14.435	14.44	1100
8/31/2016	11:33 AM	14.4264	14.43	14.4235	14.43	10300
8/31/2016	11:34 AM	14.4339	14.44	14.43	14.43	4300
8/31/2016	11:35 AM	14.45	14.45	14.439	14.44	4700
8/31/2016	11:36 AM	14.47	14.47	14.46	14.46	8525
8/31/2016	11:37 AM	14.46	14.47	14.46	14.47	11299
8/31/2016	11:38 AM	14.4533	14.4533	14.4533	14.4533	3000
8/31/2016	11:39 AM	14.4391	14.4584	14.4391	14.4584	2300
8/31/2016	11:40 AM	14.44	14.446	14.44	14.44	1802
8/31/2016	11:41 AM	14.44	14.44	14.44	14.44	500
8/31/2016	11:42 AM	14.4464	14.45	14.4464	14.45	4700
8/31/2016	11:43 AM	14.45	14.45	14.45	14.45	100
8/31/2016	11:44 AM	14.44	14.44	14.44	14.44	300
8/31/2016	11:45 AM	14.43	14.44	14.43	14.44	8544
8/31/2016	11:46 AM	14.43	14.435	14.43	14.43	2700
8/31/2016	11:47 AM	14.44	14.4491	14.43	14.43	3504
8/31/2016	11:48 AM	14.43	14.44	14.43	14.44	10200
8/31/2016	11:49 AM	14.44	14.44	14.4325	14.4325	7600
8/31/2016	11:50 AM	14.44	14.44	14.43	14.43	686
8/31/2016	11:51 AM	14.44	14.44	14.44	14.44	3400
8/31/2016	11:52 AM	14.4263	14.4263	14.4263	14.4263	500
8/31/2016	11:53 AM	14.4364	14.4364	14.429	14.429	2638
8/31/2016	11:54 AM	14.433	14.44	14.433	14.44	1900
8/31/2016	11:55 AM	14.43	14.43	14.43	14.43	1700
8/31/2016	11:56 AM	14.43	14.4338	14.42	14.43	16048
8/31/2016	11:57 AM	14.45	14.45	14.44	14.44	11881
8/31/2016	11:58 AM	14.455	14.455	14.45	14.45	812
8/31/2016	11:59 AM	14.4593	14.4593	14.45	14.45	3400
8/31/2016	12:00 PM	14.45	14.45	14.445	14.45	8462
8/31/2016	12:01 PM	14.505	14.505	14.46	14.46	47158
8/31/2016	12:02 PM	14.4901	14.51	14.485	14.51	27450
8/31/2016	12:03 PM	14.52	14.53	14.4999	14.5	11860
8/31/2016	12:04 PM	14.51	14.52	14.51	14.52	20040
8/31/2016	12:05 PM	14.53	14.53	14.5025	14.51	52300
8/31/2016	12:06 PM	14.53	14.54	14.53	14.53	12897
8/31/2016	12:07 PM	14.5167	14.522	14.51	14.52	53558
8/31/2016	12:08 PM	14.52	14.52	14.51	14.52	2500
8/31/2016	12:09 PM	14.514	14.53	14.514	14.5262	6200
8/31/2016	12:10 PM	14.515	14.515	14.515	14.515	100
8/31/2016	12:11 PM	14.518	14.52	14.51	14.52	12698
8/31/2016	12:12 PM	14.5293	14.5293	14.52	14.52	1200
8/31/2016	12:13 PM	14.52	14.527	14.5101	14.527	5689
8/31/2016	12:14 PM	14.5299	14.5299	14.5162	14.52	8000
8/31/2016	12:15 PM	14.53	14.53	14.52	14.52	10268
8/31/2016	12:16 PM	14.58	14.5811	14.5215	14.525	84692
8/31/2016	12:17 PM	14.5899	14.59	14.57	14.582	31160
8/31/2016	12:18 PM	14.58	14.59	14.57	14.59	19387
8/31/2016	12:19 PM	14.58	14.59	14.57	14.58	9654
8/31/2016	12:20 PM	14.581	14.59	14.58	14.59	39000
8/31/2016	12:21 PM	14.595	14.605	14.58	14.58	61265
8/31/2016	12:22 PM	14.58	14.595	14.57	14.59	30783
8/31/2016	12:23 PM	14.57	14.58	14.56	14.5748	6750
8/31/2016	12:24 PM	14.565	14.57	14.56	14.5659	5100
8/31/2016	12:25 PM	14.565	14.575	14.56	14.57	17061
8/31/2016	12:26 PM	14.57	14.57	14.55	14.565	22794
8/31/2016	12:27 PM	14.57	14.57	14.56	14.56	8236
8/31/2016	12:28 PM	14.56	14.57	14.558	14.57	20200
8/31/2016	12:29 PM	14.55	14.555	14.54	14.555	4987
8/31/2016	12:30 PM	14.565	14.565	14.5489	14.55	105627
8/31/2016	12:31 PM	14.56	14.57	14.56	14.57	4800
8/31/2016	12:32 PM	14.57	14.58	14.5658	14.57	19369
8/31/2016	12:33 PM	14.5835	14.59	14.5601	14.57	22779
8/31/2016	12:34 PM	14.5701	14.59	14.5701	14.585	17867
8/31/2016	12:35 PM	14.57	14.58	14.565	14.575	27500
8/31/2016	12:36 PM	14.54	14.565	14.52	14.56	38556
8/31/2016	12:37 PM	14.557	14.56	14.525	14.53	28000
8/31/2016	12:38 PM	14.5493	14.555	14.5493	14.55	17527
8/31/2016	12:39 PM	14.535	14.545	14.53	14.543	6750
8/31/2016	12:40 PM	14.54	14.54	14.535	14.54	3000
8/31/2016	12:41 PM	14.53	14.54	14.53	14.54	45319
8/31/2016	12:42 PM	14.525	14.53	14.52	14.53	6600
8/31/2016	12:43 PM	14.525	14.53	14.515	14.52	20019
8/31/2016	12:44 PM	14.535	14.535	14.5299	14.53	21050
8/31/2016	12:45 PM	14.529	14.54	14.525	14.54	30400
8/31/2016	12:46 PM	14.53	14.54	14.53	14.53	30199
8/31/2016	12:47 PM	14.525	14.53	14.52	14.53	14300
8/31/2016	12:48 PM	14.515	14.53	14.51	14.525	28619
8/31/2016	12:49 PM	14.5093	14.519	14.5	14.515	14014
8/31/2016	12:50 PM	14.515	14.515	14.505	14.51	21608
8/31/2016	12:51 PM	14.52	14.52	14.51	14.51	4900
8/31/2016	12:52 PM	14.51	14.52	14.51	14.515	13350
8/31/2016	12:53 PM	14.52	14.52	14.5	14.505	20706
8/31/2016	12:54 PM	14.52	14.52	14.51	14.51	9300
8/31/2016	12:55 PM	14.52	14.54	14.52	14.52	17200
8/31/2016	12:56 PM	14.53	14.54	14.52	14.52	10461
8/31/2016	12:57 PM	14.53	14.535	14.525	14.535	3700
8/31/2016	12:58 PM	14.535	14.54	14.53	14.53	7548
8/31/2016	12:59 PM	14.525	14.535	14.52	14.535	6300
8/31/2016	1:00 PM	14.532	14.54	14.525	14.525	4976
8/31/2016	1:01 PM	14.54	14.54	14.52	14.535	13678
8/31/2016	1:02 PM	14.54	14.54	14.528	14.533	13800
8/31/2016	1:03 PM	14.54	14.54	14.5365	14.54	3800
8/31/2016	1:04 PM	14.54	14.54	14.5363	14.5363	5300
8/31/2016	1:05 PM	14.5464	14.55	14.54	14.54	23400
8/31/2016	1:06 PM	14.55	14.55	14.5452	14.55	3100
8/31/2016	1:07 PM	14.53	14.55	14.53	14.545	12705
8/31/2016	1:08 PM	14.54	14.54	14.535	14.535	3400
8/31/2016	1:09 PM	14.535	14.54	14.53	14.5335	7085
8/31/2016	1:10 PM	14.54	14.54	14.52	14.5399	10767
8/31/2016	1:11 PM	14.5343	14.55	14.5343	14.54	11820
8/31/2016	1:12 PM	14.54	14.54	14.535	14.54	8450
8/31/2016	1:13 PM	14.53	14.54	14.525	14.54	19500
8/31/2016	1:14 PM	14.54	14.54	14.52	14.53	10900
8/31/2016	1:15 PM	14.53	14.54	14.53	14.54	5600
8/31/2016	1:16 PM	14.55	14.55	14.53	14.53	12758
8/31/2016	1:17 PM	14.555	14.555	14.55	14.55	5585
8/31/2016	1:18 PM	14.545	14.56	14.54	14.56	25219
8/31/2016	1:19 PM	14.53	14.545	14.53	14.545	6400
8/31/2016	1:20 PM	14.535	14.54	14.53	14.535	4000
8/31/2016	1:21 PM	14.525	14.535	14.52	14.535	7800
8/31/2016	1:22 PM	14.525	14.535	14.525	14.53	4700
8/31/2016	1:23 PM	14.53	14.53	14.52	14.525	4500
8/31/2016	1:24 PM	14.525	14.53	14.52	14.525	13039
8/31/2016	1:25 PM	14.5101	14.525	14.51	14.525	7000
8/31/2016	1:26 PM	14.51	14.51	14.5	14.51	8300
8/31/2016	1:27 PM	14.52	14.525	14.5067	14.51	7166
8/31/2016	1:28 PM	14.5	14.52	14.5	14.52	4458
8/31/2016	1:29 PM	14.51	14.51	14.504	14.51	5600
8/31/2016	1:30 PM	14.51	14.51	14.5	14.505	6200
8/31/2016	1:31 PM	14.51	14.51	14.5	14.51	4000
8/31/2016	1:32 PM	14.52	14.52	14.51	14.51	4200
8/31/2016	1:33 PM	14.52	14.52	14.5101	14.52	6800
8/31/2016	1:34 PM	14.53	14.53	14.5199	14.52	5295
8/31/2016	1:35 PM	14.5158	14.53	14.5158	14.52	30232
8/31/2016	1:36 PM	14.515	14.52	14.51	14.519	6700
8/31/2016	1:37 PM	14.52	14.52	14.51	14.515	18900
8/31/2016	1:38 PM	14.51	14.52	14.51	14.52	5900
8/31/2016	1:39 PM	14.515	14.515	14.5	14.51	6474
8/31/2016	1:40 PM	14.52	14.52	14.5101	14.52	8800
8/31/2016	1:41 PM	14.505	14.5168	14.505	14.515	7445
8/31/2016	1:42 PM	14.485	14.51	14.48	14.505	40990
8/31/2016	1:43 PM	14.49	14.49	14.49	14.49	3500
8/31/2016	1:44 PM	14.49	14.49	14.48	14.485	23516
8/31/2016	1:45 PM	14.49	14.49	14.485	14.49	2800
8/31/2016	1:46 PM	14.49	14.49	14.49	14.49	5719
8/31/2016	1:47 PM	14.495	14.4962	14.49	14.49	3800
8/31/2016	1:48 PM	14.505	14.51	14.49	14.495	28300
8/31/2016	1:49 PM	14.5	14.505	14.495	14.505	8736
8/31/2016	1:50 PM	14.51	14.51	14.4982	14.5	8600
8/31/2016	1:51 PM	14.5	14.505	14.4982	14.505	12638
8/31/2016	1:52 PM	14.495	14.5	14.49	14.5	5600
8/31/2016	1:53 PM	14.49	14.5	14.49	14.495	14760
8/31/2016	1:54 PM	14.49	14.49	14.49	14.49	3200
8/31/2016	1:55 PM	14.5	14.5	14.49	14.49	8266
8/31/2016	1:56 PM	14.495	14.5	14.495	14.495	3600
8/31/2016	1:57 PM	14.51	14.51	14.4933	14.5	8619
8/31/2016	1:58 PM	14.5067	14.51	14.5001	14.509	7200
8/31/2016	1:59 PM	14.51	14.51	14.5001	14.51	4550
8/31/2016	2:00 PM	14.505	14.51	14.5	14.51	4100
8/31/2016	2:01 PM	14.505	14.51	14.505	14.51	2300
8/31/2016	2:02 PM	14.5	14.5001	14.5	14.5001	6008
8/31/2016	2:03 PM	14.51	14.51	14.491	14.491	5130
8/31/2016	2:04 PM	14.5	14.51	14.5	14.51	2630
8/31/2016	2:05 PM	14.5	14.5	14.5	14.5	7757
8/31/2016	2:06 PM	14.46	14.49	14.46	14.49	36379
8/31/2016	2:07 PM	14.4426	14.46	14.4426	14.46	11479
8/31/2016	2:08 PM	14.443	14.455	14.4382	14.44	48165
8/31/2016	2:09 PM	14.465	14.465	14.451	14.451	14133
8/31/2016	2:10 PM	14.45	14.45	14.445	14.45	7233
8/31/2016	2:11 PM	14.4521	14.4521	14.4518	14.4518	3831
8/31/2016	2:12 PM	14.45	14.4564	14.45	14.4501	2100
8/31/2016	2:13 PM	14.44	14.45	14.44	14.45	16023
8/31/2016	2:14 PM	14.4363	14.44	14.43	14.43	9603
8/31/2016	2:15 PM	14.4301	14.4301	14.4236	14.43	7181
8/31/2016	2:16 PM	14.44	14.44	14.43	14.43	1100
8/31/2016	2:17 PM	14.44	14.44	14.44	14.44	300
8/31/2016	2:18 PM	14.449	14.4499	14.449	14.4499	1100
8/31/2016	2:19 PM	14.4461	14.45	14.4461	14.45	1100
8/31/2016	2:20 PM	14.45	14.45	14.45	14.45	700
8/31/2016	2:21 PM	14.45	14.45	14.445	14.445	14029
8/31/2016	2:22 PM	14.4401	14.4493	14.4401	14.4493	850
8/31/2016	2:24 PM	14.46	14.46	14.46	14.46	600
8/31/2016	2:25 PM	14.45	14.45	14.45	14.45	2745
8/31/2016	2:26 PM	14.4501	14.46	14.45	14.45	7130
8/31/2016	2:27 PM	14.451	14.46	14.451	14.46	5300
8/31/2016	2:28 PM	14.45	14.4593	14.45	14.4593	900
8/31/2016	2:29 PM	14.44	14.45	14.44	14.45	15296
8/31/2016	2:30 PM	14.4499	14.45	14.44	14.445	4775
8/31/2016	2:31 PM	14.45	14.45	14.45	14.45	2546
8/31/2016	2:32 PM	14.46	14.46	14.46	14.46	1336
8/31/2016	2:33 PM	14.4601	14.47	14.4601	14.47	12900
8/31/2016	2:34 PM	14.47	14.48	14.47	14.47	3600
8/31/2016	2:35 PM	14.47	14.47	14.46	14.47	3500
8/31/2016	2:36 PM	14.47	14.47	14.47	14.47	7131
8/31/2016	2:37 PM	14.47	14.47	14.47	14.47	4437
8/31/2016	2:40 PM	14.4679	14.47	14.462	14.462	1225
8/31/2016	2:41 PM	14.47	14.47	14.47	14.47	6096
8/31/2016	2:42 PM	14.4899	14.4899	14.47	14.47	3666
8/31/2016	2:43 PM	14.49	14.49	14.49	14.49	600
8/31/2016	2:44 PM	14.48	14.489	14.48	14.489	5500
8/31/2016	2:45 PM	14.48	14.4848	14.48	14.48	2300
8/31/2016	2:46 PM	14.4893	14.4893	14.4893	14.4893	600
8/31/2016	2:47 PM	14.489	14.489	14.4836	14.4836	1400
8/31/2016	2:48 PM	14.51	14.51	14.49	14.49	69215
8/31/2016	2:49 PM	14.5101	14.5101	14.5003	14.5003	36400
8/31/2016	2:50 PM	14.51	14.5299	14.51	14.52	18360
8/31/2016	2:51 PM	14.52	14.52	14.5099	14.51	18915
8/31/2016	2:52 PM	14.53	14.53	14.526	14.526	200
8/31/2016	2:53 PM	14.52	14.52	14.5165	14.52	5800
8/31/2016	2:54 PM	14.52	14.52	14.52	14.52	600
8/31/2016	2:55 PM	14.5099	14.5163	14.5039	14.5163	7100
8/31/2016	2:56 PM	14.51	14.51	14.505	14.505	2830
8/31/2016	2:57 PM	14.5093	14.5182	14.5093	14.5182	9700
8/31/2016	2:58 PM	14.51	14.51	14.507	14.509	16427
8/31/2016	2:59 PM	14.51	14.515	14.51	14.515	3407
8/31/2016	3:00 PM	14.52	14.52	14.51	14.51	3200
8/31/2016	3:01 PM	14.5	14.52	14.5	14.52	8928
8/31/2016	3:02 PM	14.5	14.506	14.5	14.506	8613
8/31/2016	3:03 PM	14.5	14.5093	14.5	14.5	7034
8/31/2016	3:04 PM	14.49	14.4999	14.49	14.4999	7100
8/31/2016	3:05 PM	14.48	14.48	14.47	14.48	14484
8/31/2016	3:06 PM	14.48	14.48	14.48	14.48	1813
8/31/2016	3:07 PM	14.47	14.47	14.47	14.47	1900
8/31/2016	3:08 PM	14.4633	14.4733	14.4633	14.4733	8354
8/31/2016	3:09 PM	14.4636	14.4636	14.46	14.46	5091
8/31/2016	3:10 PM	14.4552	14.46	14.4552	14.46	3800
8/31/2016	3:11 PM	14.454	14.46	14.45	14.46	55655
8/31/2016	3:12 PM	14.465	14.465	14.46	14.46	1795
8/31/2016	3:13 PM	14.47	14.47	14.47	14.47	2198
8/31/2016	3:14 PM	14.46	14.47	14.46	14.47	10300
8/31/2016	3:15 PM	14.45	14.454	14.45	14.454	1400
8/31/2016	3:16 PM	14.42	14.44	14.42	14.44	20353
8/31/2016	3:17 PM	14.44	14.44	14.42	14.42	21581
8/31/2016	3:18 PM	14.44	14.44	14.43	14.43	6133
8/31/2016	3:19 PM	14.45	14.45	14.45	14.45	11872
8/31/2016	3:20 PM	14.44	14.4486	14.44	14.44	8300
8/31/2016	3:21 PM	14.44	14.44	14.44	14.44	3913
8/31/2016	3:22 PM	14.44	14.4563	14.44	14.45	14787
8/31/2016	3:23 PM	14.43	14.43	14.43	14.43	8613
8/31/2016	3:24 PM	14.429	14.43	14.429	14.43	2200
8/31/2016	3:25 PM	14.42	14.42	14.42	14.42	4052
8/31/2016	3:26 PM	14.43	14.43	14.4289	14.4289	8213
8/31/2016	3:27 PM	14.4	14.4268	14.4	14.4268	18160
8/31/2016	3:28 PM	14.41	14.41	14.4	14.4	16046
8/31/2016	3:30 PM	14.41	14.416	14.41	14.415	2832
8/31/2016	3:31 PM	14.41	14.42	14.41	14.42	16666
8/31/2016	3:32 PM	14.41	14.4154	14.41	14.41	1617
8/31/2016	3:33 PM	14.41	14.42	14.4	14.42	32713
8/31/2016	3:34 PM	14.41	14.41	14.4	14.41	30700
8/31/2016	3:35 PM	14.4069	14.41	14.4048	14.4099	13500
8/31/2016	3:36 PM	14.4	14.41	14.4	14.41	41124
8/31/2016	3:37 PM	14.4	14.41	14.4	14.4	46737
8/31/2016	3:38 PM	14.4	14.4	14.4	14.4	2100
8/31/2016	3:39 PM	14.4	14.401	14.4	14.4	5840
8/31/2016	3:40 PM	14.4001	14.41	14.4001	14.41	18594
8/31/2016	3:41 PM	14.41	14.41	14.41	14.41	25000
8/31/2016	3:42 PM	14.3942	14.41	14.3942	14.41	6733
8/31/2016	3:43 PM	14.39	14.3917	14.39	14.39	29231
8/31/2016	3:44 PM	14.4	14.4	14.38	14.38	25223
8/31/2016	3:45 PM	14.4	14.4031	14.39	14.4031	26100
8/31/2016	3:46 PM	14.41	14.41	14.41	14.41	2100
8/31/2016	3:47 PM	14.42	14.42	14.41	14.41	700
8/31/2016	3:48 PM	14.41	14.4152	14.41	14.411	1500
8/31/2016	3:49 PM	14.411	14.42	14.41	14.42	28275
8/31/2016	3:50 PM	14.4141	14.42	14.41	14.4173	11921
8/31/2016	3:51 PM	14.41	14.4188	14.41	14.415	5118
8/31/2016	3:52 PM	14.404	14.41	14.404	14.41	4713
8/31/2016	3:53 PM	14.41	14.415	14.4	14.4	14379
8/31/2016	3:54 PM	14.4174	14.4174	14.4117	14.4117	2000
8/31/2016	3:55 PM	14.425	14.425	14.4101	14.4101	9963
8/31/2016	3:56 PM	14.42	14.43	14.42	14.425	37419
8/31/2016	3:57 PM	14.41	14.415	14.41	14.41	6380
8/31/2016	3:58 PM	14.405	14.415	14.405	14.41	21378
8/31/2016	3:59 PM	14.41	14.415	14.4	14.4001	26268
8/31/2016	4:00 PM	14.42	14.43	14.4	14.4152	172249
9/1/2016	9:31 AM	14.365	14.4	14.365	14.4	31061
9/1/2016	9:32 AM	14.3501	14.36	14.3501	14.36	14900
9/1/2016	9:33 AM	14.34	14.3499	14.3399	14.3499	18562
9/1/2016	9:34 AM	14.3393	14.3499	14.33	14.33	40834
9/1/2016	9:35 AM	14.33	14.33	14.33	14.33	1300
9/1/2016	9:36 AM	14.33	14.332	14.33	14.33	700
9/1/2016	9:37 AM	14.322	14.34	14.31	14.34	14785
9/1/2016	9:38 AM	14.322	14.3238	14.311	14.32	21100
9/1/2016	9:39 AM	14.3199	14.3199	14.3199	14.3199	835
9/1/2016	9:40 AM	14.33	14.335	14.3115	14.3115	57825
9/1/2016	9:41 AM	14.312	14.35	14.312	14.33	21420
9/1/2016	9:42 AM	14.32	14.32	14.3	14.31	11684
9/1/2016	9:43 AM	14.3223	14.3227	14.32	14.32	2000
9/1/2016	9:44 AM	14.31	14.32	14.31	14.32	7998
9/1/2016	9:45 AM	14.3199	14.32	14.3137	14.3137	6163
9/1/2016	9:46 AM	14.32	14.32	14.31	14.32	6510
9/1/2016	9:47 AM	14.3158	14.32	14.315	14.3199	12000
9/1/2016	9:48 AM	14.305	14.32	14.3	14.3199	24148
9/1/2016	9:49 AM	14.32	14.32	14.29	14.3	59596
9/1/2016	9:50 AM	14.31	14.32	14.3	14.317	6050
9/1/2016	9:51 AM	14.32	14.33	14.2977	14.3	37863
9/1/2016	9:52 AM	14.35	14.35	14.32	14.32	66594
9/1/2016	9:53 AM	14.38	14.38	14.3501	14.3532	53392
9/1/2016	9:54 AM	14.3802	14.4	14.38	14.38	17932
9/1/2016	9:55 AM	14.37	14.3899	14.37	14.3859	9049
9/1/2016	9:56 AM	14.355	14.37	14.35	14.369	87358
9/1/2016	9:57 AM	14.37	14.37	14.35	14.35	7591
9/1/2016	9:58 AM	14.37	14.375	14.364	14.37	17100
9/1/2016	9:59 AM	14.3687	14.37	14.36	14.37	2303
9/1/2016	10:00 AM	14.39	14.41	14.36	14.36	109563
9/1/2016	10:01 AM	14.4	14.415	14.35	14.41	230211
9/1/2016	10:02 AM	14.38	14.41	14.38	14.41	37561
9/1/2016	10:03 AM	14.39	14.4	14.39	14.39	4200
9/1/2016	10:04 AM	14.3795	14.4	14.37	14.3995	44173
9/1/2016	10:05 AM	14.36	14.37	14.35	14.37	19977
9/1/2016	10:06 AM	14.38	14.38	14.35	14.35	13900
9/1/2016	10:07 AM	14.37	14.39	14.365	14.38	39320
9/1/2016	10:08 AM	14.36	14.37	14.36	14.37	5300
9/1/2016	10:09 AM	14.36	14.36	14.3462	14.35	15478
9/1/2016	10:10 AM	14.36	14.37	14.36	14.37	6486
9/1/2016	10:11 AM	14.35	14.35	14.35	14.35	5066
9/1/2016	10:12 AM	14.3733	14.38	14.36	14.36	34128
9/1/2016	10:13 AM	14.4	14.41	14.37	14.37	12346
9/1/2016	10:14 AM	14.39	14.41	14.39	14.4	11754
9/1/2016	10:15 AM	14.38	14.395	14.38	14.39	21956
9/1/2016	10:16 AM	14.39	14.3938	14.3847	14.39	4468
9/1/2016	10:17 AM	14.3848	14.39	14.38	14.39	10000
9/1/2016	10:18 AM	14.39	14.39	14.37	14.38	4400
9/1/2016	10:19 AM	14.3993	14.41	14.397	14.3999	34217
9/1/2016	10:20 AM	14.4	14.4	14.39	14.4	19886
9/1/2016	10:21 AM	14.48	14.48	14.41	14.41	93671
9/1/2016	10:22 AM	14.46	14.47	14.46	14.47	22873
9/1/2016	10:23 AM	14.45	14.46	14.4483	14.46	24332
9/1/2016	10:24 AM	14.45	14.46	14.44	14.45	11959
9/1/2016	10:25 AM	14.45	14.46	14.448	14.45	2400
9/1/2016	10:26 AM	14.46	14.47	14.45	14.45	16346
9/1/2016	10:27 AM	14.47	14.48	14.45	14.46	23438
9/1/2016	10:28 AM	14.49	14.495	14.47	14.47	37819
9/1/2016	10:29 AM	14.49	14.5	14.48	14.49	65442
9/1/2016	10:30 AM	14.53	14.53	14.49	14.49	28900
9/1/2016	10:31 AM	14.58	14.59	14.5292	14.53	126497
9/1/2016	10:32 AM	14.5961	14.616	14.58	14.58	92641
9/1/2016	10:33 AM	14.61	14.62	14.597	14.597	21703
9/1/2016	10:34 AM	14.6092	14.613	14.6021	14.6021	36491
9/1/2016	10:35 AM	14.58	14.6	14.58	14.6	34921
9/1/2016	10:36 AM	14.59	14.59	14.585	14.585	6129
9/1/2016	10:37 AM	14.5701	14.59	14.5701	14.59	5086
9/1/2016	10:38 AM	14.58	14.59	14.577	14.58	18352
9/1/2016	10:39 AM	14.5792	14.5873	14.577	14.58	2500
9/1/2016	10:40 AM	14.59	14.6	14.58	14.58	10400
9/1/2016	10:41 AM	14.58	14.6	14.58	14.59	9950
9/1/2016	10:42 AM	14.58	14.58	14.5761	14.58	6017
9/1/2016	10:43 AM	14.55	14.57	14.545	14.57	13435
9/1/2016	10:44 AM	14.5548	14.57	14.5404	14.55	16533
9/1/2016	10:45 AM	14.56	14.57	14.56	14.56	7587
9/1/2016	10:46 AM	14.54	14.56	14.54	14.56	3700
9/1/2016	10:47 AM	14.56	14.56	14.5489	14.5489	15700
9/1/2016	10:48 AM	14.541	14.55	14.541	14.55	2100
9/1/2016	10:49 AM	14.5662	14.57	14.5461	14.5461	9773
9/1/2016	10:50 AM	14.55	14.5693	14.55	14.5693	6900
9/1/2016	10:51 AM	14.54	14.56	14.54	14.56	8514
9/1/2016	10:52 AM	14.55	14.55	14.535	14.5461	29107
9/1/2016	10:53 AM	14.534	14.56	14.534	14.56	13181
9/1/2016	10:54 AM	14.545	14.545	14.53	14.5336	12180
9/1/2016	10:55 AM	14.55	14.5516	14.55	14.55	1000
9/1/2016	10:56 AM	14.56	14.56	14.54	14.55	17775
9/1/2016	10:57 AM	14.56	14.57	14.56	14.565	25856
9/1/2016	10:58 AM	14.55	14.56	14.55	14.555	58043
9/1/2016	10:59 AM	14.56	14.56	14.54	14.55	16754
9/1/2016	11:00 AM	14.55	14.56	14.55	14.56	5400
9/1/2016	11:01 AM	14.59	14.59	14.55	14.55	5300
9/1/2016	11:02 AM	14.61	14.615	14.59	14.59	39787
9/1/2016	11:03 AM	14.61	14.62	14.6	14.61	32386
9/1/2016	11:04 AM	14.58	14.61	14.58	14.608	17200
9/1/2016	11:05 AM	14.5701	14.5863	14.5701	14.5863	6250
9/1/2016	11:06 AM	14.58	14.585	14.58	14.58	12040
9/1/2016	11:07 AM	14.56	14.58	14.56	14.5799	11295
9/1/2016	11:08 AM	14.5761	14.5761	14.56	14.56	9900
9/1/2016	11:09 AM	14.58	14.58	14.5701	14.5701	11910
9/1/2016	11:10 AM	14.57	14.5899	14.57	14.5848	12703
9/1/2016	11:11 AM	14.56	14.58	14.56	14.5701	72610
9/1/2016	11:12 AM	14.58	14.58	14.57	14.57	3970
9/1/2016	11:13 AM	14.56	14.57	14.56	14.57	6650
9/1/2016	11:14 AM	14.5601	14.563	14.5601	14.5604	12500
9/1/2016	11:15 AM	14.56	14.56	14.55	14.56	4869
9/1/2016	11:16 AM	14.56	14.57	14.56	14.57	1400
9/1/2016	11:17 AM	14.569	14.569	14.55	14.56	11519
9/1/2016	11:18 AM	14.57	14.57	14.57	14.57	5714
9/1/2016	11:19 AM	14.56	14.5696	14.55	14.56	13700
9/1/2016	11:20 AM	14.55	14.5601	14.55	14.5601	18748
9/1/2016	11:21 AM	14.54	14.549	14.53	14.549	15900
9/1/2016	11:22 AM	14.54	14.545	14.53	14.53	31308
9/1/2016	11:23 AM	14.52	14.541	14.51	14.5401	58159
9/1/2016	11:24 AM	14.52	14.52	14.52	14.52	7412
9/1/2016	11:25 AM	14.511	14.53	14.511	14.53	19700
9/1/2016	11:26 AM	14.51	14.52	14.51	14.52	14388
9/1/2016	11:27 AM	14.513	14.52	14.5043	14.5048	44831
9/1/2016	11:28 AM	14.52	14.52	14.52	14.52	7687
9/1/2016	11:29 AM	14.505	14.51	14.5001	14.51	1550
9/1/2016	11:30 AM	14.5	14.503	14.5	14.5	12000
9/1/2016	11:31 AM	14.5015	14.505	14.5	14.5	14078
9/1/2016	11:32 AM	14.51	14.52	14.51	14.51	5728
9/1/2016	11:33 AM	14.5175	14.52	14.51	14.51	13600
9/1/2016	11:34 AM	14.5053	14.5182	14.5	14.5182	27200
9/1/2016	11:35 AM	14.5	14.51	14.5	14.505	5019
9/1/2016	11:36 AM	14.485	14.49	14.4815	14.49	23461
9/1/2016	11:37 AM	14.5	14.505	14.4825	14.49	9107
9/1/2016	11:38 AM	14.5	14.5	14.4984	14.5	6100
9/1/2016	11:39 AM	14.51	14.5199	14.51	14.5199	4800
9/1/2016	11:40 AM	14.512	14.5199	14.51	14.51	4032
9/1/2016	11:41 AM	14.53	14.53	14.52	14.52	4600
9/1/2016	11:42 AM	14.52	14.52	14.512	14.52	6700
9/1/2016	11:45 AM	14.51	14.5186	14.51	14.51	5200
9/1/2016	11:46 AM	14.52	14.52	14.52	14.52	8852
9/1/2016	11:48 AM	14.515	14.515	14.5079	14.5079	6349
9/1/2016	11:49 AM	14.51	14.51	14.5099	14.51	8700
9/1/2016	11:50 AM	14.52	14.52	14.505	14.509	12200
9/1/2016	11:51 AM	14.5575	14.56	14.53	14.53	21700
9/1/2016	11:52 AM	14.53	14.55	14.53	14.55	7200
9/1/2016	11:54 AM	14.5361	14.54	14.5361	14.54	2700
9/1/2016	11:55 AM	14.53	14.5399	14.53	14.53	21150
9/1/2016	11:56 AM	14.525	14.53	14.525	14.53	500
9/1/2016	11:57 AM	14.515	14.53	14.5	14.52	80916
9/1/2016	11:58 AM	14.51	14.52	14.5095	14.5152	16361
9/1/2016	11:59 AM	14.5	14.51	14.5	14.51	13000
9/1/2016	12:00 PM	14.5	14.5	14.5	14.5	400
9/1/2016	12:01 PM	14.52	14.52	14.5	14.5	11700
9/1/2016	12:02 PM	14.5	14.515	14.5	14.515	3664
9/1/2016	12:04 PM	14.5099	14.5099	14.5099	14.5099	750
9/1/2016	12:05 PM	14.5	14.503	14.5	14.503	10702
9/1/2016	12:06 PM	14.51	14.51	14.5	14.5	4100
9/1/2016	12:07 PM	14.51	14.51	14.5047	14.51	4400
9/1/2016	12:08 PM	14.491	14.52	14.491	14.52	7807
9/1/2016	12:09 PM	14.49	14.49	14.49	14.49	200
9/1/2016	12:10 PM	14.5063	14.5063	14.5	14.5	6900
9/1/2016	12:11 PM	14.51	14.52	14.51	14.51	12347
9/1/2016	12:12 PM	14.505	14.5063	14.5	14.5063	21351
9/1/2016	12:14 PM	14.4816	14.5	14.48	14.5	33366
9/1/2016	12:15 PM	14.44	14.485	14.44	14.48	29782
9/1/2016	12:16 PM	14.43	14.44	14.42	14.43	33371
9/1/2016	12:17 PM	14.42	14.4312	14.41	14.4312	24500
9/1/2016	12:18 PM	14.405	14.415	14.392	14.4101	79452
9/1/2016	12:19 PM	14.41	14.419	14.4052	14.4052	23194
9/1/2016	12:20 PM	14.409	14.409	14.4	14.4	12439
9/1/2016	12:21 PM	14.405	14.41	14.4007	14.4035	5450
9/1/2016	12:22 PM	14.42	14.42	14.408	14.41	7400
9/1/2016	12:23 PM	14.39	14.41	14.39	14.41	41030
9/1/2016	12:24 PM	14.39	14.41	14.38	14.394	31558
9/1/2016	12:25 PM	14.335	14.39	14.32	14.39	225830
9/1/2016	12:26 PM	14.3407	14.346	14.32	14.335	14471
9/1/2016	12:27 PM	14.3489	14.3499	14.34	14.34	22200
9/1/2016	12:28 PM	14.34	14.351	14.34	14.346	11894
9/1/2016	12:29 PM	14.34	14.34	14.33	14.331	75486
9/1/2016	12:30 PM	14.35	14.3525	14.345	14.345	8570
9/1/2016	12:31 PM	14.3481	14.35	14.3481	14.3499	23500
9/1/2016	12:32 PM	14.335	14.34	14.335	14.34	608
9/1/2016	12:33 PM	14.3037	14.33	14.3	14.33	14339
9/1/2016	12:34 PM	14.3	14.305	14.3	14.3043	3358
9/1/2016	12:35 PM	14.3	14.305	14.3	14.3	21649
9/1/2016	12:36 PM	14.31	14.31	14.305	14.305	8676
9/1/2016	12:37 PM	14.32	14.32	14.315	14.315	23000
9/1/2016	12:38 PM	14.33	14.33	14.319	14.3199	14855
9/1/2016	12:39 PM	14.3294	14.3385	14.3252	14.3385	38800
9/1/2016	12:40 PM	14.3364	14.3364	14.324	14.324	19100
9/1/2016	12:41 PM	14.345	14.345	14.34	14.34	7800
9/1/2016	12:42 PM	14.35	14.35	14.341	14.3486	59700
9/1/2016	12:43 PM	14.34	14.3436	14.34	14.3436	39456
9/1/2016	12:44 PM	14.3399	14.34	14.335	14.339	4550
9/1/2016	12:45 PM	14.3479	14.3479	14.34	14.34	940
9/1/2016	12:46 PM	14.34	14.346	14.34	14.346	8000
9/1/2016	12:47 PM	14.34	14.34	14.336	14.34	10401
9/1/2016	12:48 PM	14.3499	14.3499	14.3499	14.3499	1100
9/1/2016	12:49 PM	14.3393	14.34	14.3393	14.34	11207
9/1/2016	12:50 PM	14.33	14.33	14.33	14.33	1300
9/1/2016	12:51 PM	14.3175	14.33	14.3175	14.33	3813
9/1/2016	12:52 PM	14.3	14.31	14.3	14.31	85545
9/1/2016	12:53 PM	14.31	14.31	14.31	14.31	1318
9/1/2016	12:54 PM	14.329	14.329	14.319	14.319	14000
9/1/2016	12:55 PM	14.31	14.32	14.31	14.32	750
9/1/2016	12:56 PM	14.3222	14.3222	14.3133	14.315	7586
9/1/2016	12:57 PM	14.32	14.32	14.32	14.32	28214
9/1/2016	12:58 PM	14.33	14.3369	14.33	14.33	19400
9/1/2016	12:59 PM	14.34	14.34	14.3279	14.3279	1000
9/1/2016	1:00 PM	14.3437	14.35	14.3437	14.35	10500
9/1/2016	1:01 PM	14.321	14.33	14.321	14.33	7708
9/1/2016	1:03 PM	14.324	14.331	14.324	14.33	5730
9/1/2016	1:04 PM	14.33	14.33	14.32	14.33	3940
9/1/2016	1:05 PM	14.34	14.34	14.33	14.331	7842
9/1/2016	1:07 PM	14.33	14.3399	14.33	14.3399	1100
9/1/2016	1:08 PM	14.33	14.33	14.325	14.325	3314
9/1/2016	1:09 PM	14.33	14.33	14.33	14.33	700
9/1/2016	1:10 PM	14.3299	14.3299	14.31	14.32	13200
9/1/2016	1:11 PM	14.33	14.33	14.3299	14.3299	14350
9/1/2016	1:12 PM	14.34	14.34	14.34	14.34	1900
9/1/2016	1:13 PM	14.3379	14.34	14.3379	14.34	15803
9/1/2016	1:14 PM	14.33	14.3393	14.33	14.3393	300
9/1/2016	1:15 PM	14.33	14.3375	14.33	14.3375	7850
9/1/2016	1:16 PM	14.315	14.32	14.315	14.32	14100
9/1/2016	1:17 PM	14.32	14.32	14.32	14.32	5900
9/1/2016	1:18 PM	14.31	14.3179	14.31	14.3179	2700
9/1/2016	1:19 PM	14.3099	14.31	14.3014	14.31	10500
9/1/2016	1:20 PM	14.31	14.31	14.31	14.31	500
9/1/2016	1:21 PM	14.27	14.3	14.268	14.3	50022
9/1/2016	1:22 PM	14.2713	14.28	14.261	14.27	19493
9/1/2016	1:23 PM	14.27	14.2799	14.27	14.2799	7593
9/1/2016	1:24 PM	14.28	14.28	14.2623	14.2623	15100
9/1/2016	1:25 PM	14.29	14.29	14.282	14.2899	9900
9/1/2016	1:26 PM	14.2954	14.2954	14.2852	14.2852	8100
9/1/2016	1:27 PM	14.3025	14.31	14.299	14.3	32706
9/1/2016	1:28 PM	14.3	14.3096	14.3	14.3096	10850
9/1/2016	1:29 PM	14.3	14.3099	14.3	14.3099	6300
9/1/2016	1:30 PM	14.3	14.3	14.3	14.3	411
9/1/2016	1:31 PM	14.3	14.3	14.3	14.3	7500
9/1/2016	1:32 PM	14.2904	14.295	14.281	14.295	16490
9/1/2016	1:33 PM	14.29	14.29	14.29	14.29	5814
9/1/2016	1:34 PM	14.29	14.29	14.29	14.29	26986
9/1/2016	1:35 PM	14.29	14.3	14.29	14.295	24668
9/1/2016	1:36 PM	14.3	14.31	14.3	14.3	59254
9/1/2016	1:37 PM	14.29	14.2936	14.29	14.2936	200
9/1/2016	1:38 PM	14.305	14.305	14.3	14.3	4500
9/1/2016	1:39 PM	14.3	14.3	14.3	14.3	7700
9/1/2016	1:40 PM	14.31	14.31	14.31	14.31	100
9/1/2016	1:41 PM	14.32	14.32	14.3061	14.3061	27700
9/1/2016	1:42 PM	14.31	14.32	14.31	14.32	10995
9/1/2016	1:43 PM	14.3	14.3	14.3	14.3	1633
9/1/2016	1:44 PM	14.301	14.3094	14.301	14.3057	3300
9/1/2016	1:45 PM	14.31	14.31	14.31	14.31	300
9/1/2016	1:47 PM	14.3046	14.3046	14.3046	14.3046	283
9/1/2016	1:48 PM	14.2901	14.3	14.29	14.3	37380
9/1/2016	1:50 PM	14.3	14.3	14.3	14.3	6700
9/1/2016	1:51 PM	14.3	14.3	14.3	14.3	400
9/1/2016	1:52 PM	14.2907	14.3	14.2907	14.3	200
9/1/2016	1:53 PM	14.2875	14.29	14.2875	14.29	1888
9/1/2016	1:54 PM	14.29	14.29	14.28	14.28	17793
9/1/2016	1:55 PM	14.2895	14.2895	14.285	14.285	887
9/1/2016	1:56 PM	14.307	14.31	14.29	14.29	24100
9/1/2016	1:57 PM	14.31	14.31	14.31	14.31	9300
9/1/2016	1:58 PM	14.32	14.32	14.31	14.31	10870
9/1/2016	1:59 PM	14.3197	14.3197	14.3197	14.3197	2800
9/1/2016	2:00 PM	14.3168	14.3199	14.3168	14.3199	2979
9/1/2016	2:01 PM	14.347	14.35	14.3168	14.3177	65499
9/1/2016	2:02 PM	14.3693	14.37	14.34	14.34	34895
9/1/2016	2:03 PM	14.3599	14.3692	14.35	14.361	2493
9/1/2016	2:04 PM	14.36	14.3669	14.35	14.36	22303
9/1/2016	2:05 PM	14.345	14.35	14.34	14.35	30127
9/1/2016	2:06 PM	14.35	14.3536	14.3401	14.3401	26500
9/1/2016	2:07 PM	14.355	14.36	14.3501	14.351	2590
9/1/2016	2:08 PM	14.35	14.35	14.35	14.35	11200
9/1/2016	2:09 PM	14.331	14.345	14.331	14.3401	15135
9/1/2016	2:10 PM	14.34	14.35	14.33	14.33	24819
9/1/2016	2:11 PM	14.36	14.3696	14.34	14.34	53640
9/1/2016	2:12 PM	14.3546	14.3565	14.3546	14.3565	1589
9/1/2016	2:13 PM	14.34	14.355	14.335	14.3522	27619
9/1/2016	2:14 PM	14.35	14.35	14.341	14.3422	12716
9/1/2016	2:15 PM	14.34	14.345	14.34	14.345	12266
9/1/2016	2:16 PM	14.3401	14.3401	14.3401	14.3401	173
9/1/2016	2:17 PM	14.34	14.34	14.3365	14.34	1150
9/1/2016	2:18 PM	14.335	14.34	14.335	14.34	9600
9/1/2016	2:19 PM	14.34	14.34	14.335	14.34	2740
9/1/2016	2:20 PM	14.33	14.34	14.33	14.34	6189
9/1/2016	2:21 PM	14.34	14.34	14.335	14.34	6650
9/1/2016	2:22 PM	14.345	14.3538	14.345	14.35	4035
9/1/2016	2:23 PM	14.35	14.35	14.35	14.35	14468
9/1/2016	2:24 PM	14.34	14.35	14.34	14.35	1000
9/1/2016	2:25 PM	14.35	14.35	14.345	14.345	3400
9/1/2016	2:26 PM	14.35	14.359	14.35	14.359	1700
9/1/2016	2:27 PM	14.36	14.36	14.36	14.36	1000
9/1/2016	2:29 PM	14.34	14.35	14.34	14.35	10203
9/1/2016	2:30 PM	14.34	14.34	14.33	14.33	5879
9/1/2016	2:31 PM	14.3363	14.3363	14.3363	14.3363	4000
9/1/2016	2:32 PM	14.33	14.33	14.32	14.33	26738
9/1/2016	2:33 PM	14.32	14.33	14.32	14.33	2800
9/1/2016	2:34 PM	14.3301	14.3301	14.33	14.33	2400
9/1/2016	2:35 PM	14.34	14.34	14.335	14.335	3400
9/1/2016	2:36 PM	14.34	14.34	14.335	14.34	9389
9/1/2016	2:37 PM	14.341	14.3461	14.34	14.34	5048
9/1/2016	2:38 PM	14.345	14.35	14.345	14.35	4500
9/1/2016	2:39 PM	14.36	14.37	14.35	14.35	45874
9/1/2016	2:40 PM	14.355	14.3696	14.355	14.36	4501
9/1/2016	2:41 PM	14.35	14.35	14.35	14.35	4154
9/1/2016	2:42 PM	14.34	14.34	14.34	14.34	300
9/1/2016	2:44 PM	14.33	14.33	14.33	14.33	5000
9/1/2016	2:45 PM	14.34	14.3458	14.3399	14.34	9484
9/1/2016	2:46 PM	14.34	14.34	14.33	14.33	1744
9/1/2016	2:47 PM	14.31	14.34	14.31	14.34	45593
9/1/2016	2:48 PM	14.305	14.31	14.3	14.31	15099
9/1/2016	2:49 PM	14.32	14.32	14.31	14.31	5700
9/1/2016	2:50 PM	14.3201	14.33	14.32	14.32	7550
9/1/2016	2:51 PM	14.32	14.32	14.32	14.32	600
9/1/2016	2:52 PM	14.33	14.33	14.32	14.32	20000
9/1/2016	2:53 PM	14.31	14.33	14.31	14.33	14003
9/1/2016	2:54 PM	14.3194	14.3194	14.3005	14.31	12306
9/1/2016	2:55 PM	14.32	14.325	14.32	14.32	5132
9/1/2016	2:56 PM	14.3106	14.3106	14.3106	14.3106	2000
9/1/2016	2:57 PM	14.32	14.32	14.3161	14.32	4097
9/1/2016	2:58 PM	14.32	14.32	14.32	14.32	1100
9/1/2016	2:59 PM	14.32	14.3299	14.3164	14.32	14206
9/1/2016	3:00 PM	14.33	14.33	14.32	14.33	800
9/1/2016	3:01 PM	14.32	14.32	14.32	14.32	900
9/1/2016	3:02 PM	14.34	14.34	14.32	14.32	20765
9/1/2016	3:03 PM	14.33	14.34	14.33	14.34	15743
9/1/2016	3:04 PM	14.34	14.34	14.33	14.3377	3511
9/1/2016	3:05 PM	14.36	14.36	14.34	14.34	42094
9/1/2016	3:06 PM	14.3801	14.39	14.37	14.37	16507
9/1/2016	3:07 PM	14.399	14.4	14.39	14.39	22873
9/1/2016	3:08 PM	14.42	14.42	14.393	14.395	46450
9/1/2016	3:09 PM	14.42	14.44	14.42	14.43	63353
9/1/2016	3:10 PM	14.4106	14.42	14.41	14.42	9822
9/1/2016	3:11 PM	14.42	14.42	14.4059	14.41	13120
9/1/2016	3:12 PM	14.419	14.43	14.41	14.42	30374
9/1/2016	3:13 PM	14.4	14.415	14.4	14.415	27700
9/1/2016	3:14 PM	14.39	14.4	14.385	14.4	17300
9/1/2016	3:15 PM	14.39	14.39	14.381	14.385	6100
9/1/2016	3:16 PM	14.3901	14.4	14.39	14.39	6756
9/1/2016	3:17 PM	14.39	14.3901	14.39	14.3901	1800
9/1/2016	3:18 PM	14.39	14.39	14.39	14.39	6000
9/1/2016	3:19 PM	14.39	14.4	14.38	14.38	5000
9/1/2016	3:20 PM	14.4	14.4	14.39	14.3964	6100
9/1/2016	3:21 PM	14.384	14.4	14.38	14.4	11400
9/1/2016	3:22 PM	14.38	14.385	14.38	14.38	45623
9/1/2016	3:23 PM	14.38	14.38	14.38	14.38	400
9/1/2016	3:24 PM	14.38	14.3865	14.37	14.38	12098
9/1/2016	3:25 PM	14.38	14.38	14.38	14.38	519
9/1/2016	3:26 PM	14.38	14.389	14.38	14.389	5698
9/1/2016	3:27 PM	14.3957	14.4	14.38	14.38	17191
9/1/2016	3:28 PM	14.39	14.39	14.39	14.39	1700
9/1/2016	3:29 PM	14.39	14.4	14.39	14.4	6766
9/1/2016	3:30 PM	14.395	14.4	14.39	14.39	7700
9/1/2016	3:31 PM	14.4	14.4	14.39	14.3999	5901
9/1/2016	3:32 PM	14.4	14.405	14.4	14.4	14699
9/1/2016	3:33 PM	14.3878	14.39	14.38	14.39	9465
9/1/2016	3:34 PM	14.38	14.385	14.379	14.385	4600
9/1/2016	3:35 PM	14.385	14.385	14.38	14.38	2700
9/1/2016	3:36 PM	14.38	14.38	14.38	14.38	8915
9/1/2016	3:37 PM	14.4	14.4	14.383	14.3832	6106
9/1/2016	3:38 PM	14.387	14.39	14.387	14.39	12515
9/1/2016	3:39 PM	14.39	14.3961	14.39	14.39	4900
9/1/2016	3:40 PM	14.38	14.39	14.38	14.39	6375
9/1/2016	3:41 PM	14.35	14.37	14.35	14.37	60226
9/1/2016	3:42 PM	14.34	14.35	14.34	14.35	9932
9/1/2016	3:43 PM	14.34	14.345	14.33	14.34	17784
9/1/2016	3:44 PM	14.34	14.345	14.33	14.34	22777
9/1/2016	3:45 PM	14.34	14.355	14.335	14.35	30120
9/1/2016	3:46 PM	14.3442	14.35	14.3442	14.345	17480
9/1/2016	3:47 PM	14.34	14.35	14.34	14.35	7070
9/1/2016	3:48 PM	14.34	14.3475	14.34	14.34	5719
9/1/2016	3:49 PM	14.352	14.36	14.346	14.346	24659
9/1/2016	3:50 PM	14.35	14.3561	14.34	14.3561	13825
9/1/2016	3:51 PM	14.33	14.34	14.33	14.34	18494
9/1/2016	3:52 PM	14.32	14.33	14.32	14.33	23871
9/1/2016	3:53 PM	14.32	14.3299	14.32	14.325	4940
9/1/2016	3:54 PM	14.33	14.33	14.325	14.33	5502
9/1/2016	3:55 PM	14.32	14.33	14.32	14.325	11085
9/1/2016	3:56 PM	14.33	14.34	14.32	14.32	43231
9/1/2016	3:57 PM	14.32	14.323	14.305	14.323	33146
9/1/2016	3:58 PM	14.319	14.3294	14.315	14.32	54336
9/1/2016	3:59 PM	14.305	14.32	14.305	14.315	23964
9/1/2016	4:00 PM	14.32	14.33	14.3	14.31	67077
9/2/2016	9:31 AM	14.09	14.12	14.08	14.09	33124
9/2/2016	9:32 AM	14.0863	14.1	14.07	14.1	13833
9/2/2016	9:33 AM	14.1	14.1	14.0825	14.09	36427
9/2/2016	9:34 AM	14.1001	14.11	14.1	14.11	33253
9/2/2016	9:35 AM	14.1167	14.13	14.1	14.1	33850
9/2/2016	9:36 AM	14.119	14.119	14.08	14.11	65711
9/2/2016	9:37 AM	14.1601	14.17	14.125	14.125	18245
9/2/2016	9:38 AM	14.15	14.17	14.14	14.15	40296
9/2/2016	9:39 AM	14.1125	14.1493	14.1125	14.145	51510
9/2/2016	9:40 AM	14.14	14.1486	14.1101	14.1101	50623
9/2/2016	9:41 AM	14.12	14.1399	14.111	14.1275	21890
9/2/2016	9:42 AM	14.11	14.125	14.11	14.11	53077
9/2/2016	9:43 AM	14.11	14.12	14.1	14.1	56502
9/2/2016	9:44 AM	14.1287	14.13	14.0902	14.11	35363
9/2/2016	9:45 AM	14.1	14.13	14.1	14.13	6720
9/2/2016	9:46 AM	14.09	14.09	14.06	14.09	73125
9/2/2016	9:47 AM	14.0792	14.083	14.05	14.083	46228
9/2/2016	9:48 AM	14.09	14.1	14.08	14.0852	20020
9/2/2016	9:49 AM	14.103	14.103	14.09	14.1	13051
9/2/2016	9:50 AM	14.1	14.11	14.09	14.11	21989
9/2/2016	9:51 AM	14.06	14.09	14.06	14.09	93346
9/2/2016	9:52 AM	14.07	14.09	14.055	14.055	36749
9/2/2016	9:53 AM	14.06	14.07	14.04	14.0638	45402
9/2/2016	9:54 AM	14.05	14.06	14.045	14.0575	14243
9/2/2016	9:55 AM	14.04	14.0533	14.04	14.05	10400
9/2/2016	9:56 AM	14.045	14.0499	14.04	14.0401	9362
9/2/2016	9:57 AM	14.045	14.0591	14.04	14.045	33847
9/2/2016	9:58 AM	14.04	14.045	14.03	14.04	76213
9/2/2016	9:59 AM	14.0601	14.0601	14.05	14.05	9237
9/2/2016	10:00 AM	14.05	14.06	14.05	14.0575	25653
9/2/2016	10:01 AM	14.03	14.04	14.02	14.04	23670
9/2/2016	10:02 AM	14.0243	14.03	14.02	14.02	28637
9/2/2016	10:03 AM	14.02	14.02	14.01	14.02	11910
9/2/2016	10:04 AM	14.01	14.0293	14.01	14.0163	18350
9/2/2016	10:05 AM	14.0234	14.04	14.0199	14.0199	28282
9/2/2016	10:06 AM	14.025	14.025	14.02	14.02	13550
9/2/2016	10:07 AM	14.04	14.04	14.02	14.025	172307
9/2/2016	10:08 AM	14.04	14.0457	14.04	14.04	3566
9/2/2016	10:09 AM	14.05	14.055	14.04	14.05	20670
9/2/2016	10:10 AM	14.07	14.08	14.05	14.05	18057
9/2/2016	10:11 AM	14.08	14.08	14.06	14.07	24839
9/2/2016	10:12 AM	14.08	14.0862	14.0799	14.0799	41153
9/2/2016	10:13 AM	14.06	14.08	14.06	14.0752	41411
9/2/2016	10:14 AM	14.06	14.075	14.06	14.06	7200
9/2/2016	10:15 AM	14.09	14.09	14.06	14.06	15769
9/2/2016	10:16 AM	14.07	14.095	14.06	14.095	427507
9/2/2016	10:17 AM	14.065	14.07	14.05	14.06	45252
9/2/2016	10:18 AM	14.0669	14.07	14.0552	14.06	3700
9/2/2016	10:19 AM	14.075	14.075	14.069	14.07	12400
9/2/2016	10:20 AM	14.08	14.0967	14.0799	14.08	45674
9/2/2016	10:21 AM	14.0852	14.09	14.0707	14.08	7067
9/2/2016	10:22 AM	14.09	14.0956	14.08	14.0899	6400
9/2/2016	10:23 AM	14.08	14.083	14.08	14.082	2898
9/2/2016	10:24 AM	14.08	14.0821	14.08	14.08	4900
9/2/2016	10:25 AM	14.08	14.08	14.08	14.08	11600
9/2/2016	10:26 AM	14.07	14.08	14.07	14.08	9200
9/2/2016	10:27 AM	14.08	14.09	14.06	14.07	5350
9/2/2016	10:28 AM	14.0714	14.08	14.0714	14.0767	3123
9/2/2016	10:29 AM	14.08	14.08	14.07	14.08	11900
9/2/2016	10:30 AM	14.06	14.07	14.06	14.07	9000
9/2/2016	10:31 AM	14.07	14.075	14.06	14.06	14200
9/2/2016	10:32 AM	14.08	14.09	14.07	14.08	5257
9/2/2016	10:33 AM	14.09	14.1	14.0899	14.0899	4425
9/2/2016	10:34 AM	14.08	14.09	14.0765	14.09	2434
9/2/2016	10:35 AM	14.09	14.1	14.074	14.074	13700
9/2/2016	10:36 AM	14.09	14.0933	14.0848	14.0848	1700
9/2/2016	10:37 AM	14.08	14.08	14.08	14.08	12494
9/2/2016	10:38 AM	14.0791	14.0791	14.073	14.073	1325
9/2/2016	10:39 AM	14.07	14.08	14.07	14.08	1400
9/2/2016	10:40 AM	14.08	14.085	14.071	14.071	18052
9/2/2016	10:41 AM	14.08	14.0867	14.08	14.0867	900
9/2/2016	10:42 AM	14.07	14.0799	14.07	14.071	2697
9/2/2016	10:43 AM	14.08	14.08	14.07	14.07	3000
9/2/2016	10:44 AM	14.09	14.095	14.09	14.09	4900
9/2/2016	10:45 AM	14.08	14.094	14.08	14.09	3384
9/2/2016	10:46 AM	14.0643	14.0799	14.06	14.0799	11870
9/2/2016	10:47 AM	14.07	14.07	14.065	14.065	1400
9/2/2016	10:48 AM	14.08	14.08	14.07	14.07	2200
9/2/2016	10:49 AM	14.08	14.08	14.08	14.08	600
9/2/2016	10:50 AM	14.08	14.08	14.08	14.08	100
9/2/2016	10:51 AM	14.07	14.08	14.07	14.08	8195
9/2/2016	10:52 AM	14.06	14.07	14.05	14.07	7789
9/2/2016	10:53 AM	14.06	14.0699	14.06	14.0699	4585
9/2/2016	10:54 AM	14.0722	14.0722	14.06	14.07	1420
9/2/2016	10:55 AM	14.07	14.07	14.07	14.07	2000
9/2/2016	10:56 AM	14.07	14.08	14.07	14.0749	988
9/2/2016	10:57 AM	14.0701	14.0701	14.0701	14.0701	350
9/2/2016	10:58 AM	14.09	14.09	14.08	14.08	5900
9/2/2016	10:59 AM	14.1	14.1	14.09	14.09	17655
9/2/2016	11:00 AM	14.101	14.11	14.1	14.1	80860
9/2/2016	11:01 AM	14.09	14.1	14.084	14.1	11900
9/2/2016	11:02 AM	14.1	14.1	14.1	14.1	200
9/2/2016	11:03 AM	14.09	14.0901	14.09	14.0901	4500
9/2/2016	11:04 AM	14.09	14.1	14.09	14.1	38336
9/2/2016	11:05 AM	14.08	14.09	14.076	14.09	10900
9/2/2016	11:06 AM	14.08	14.08	14.07	14.08	14992
9/2/2016	11:07 AM	14.1189	14.1189	14.09	14.09	6025
9/2/2016	11:08 AM	14.1	14.11	14.1	14.11	1450
9/2/2016	11:09 AM	14.1075	14.11	14.1	14.1	20127
9/2/2016	11:10 AM	14.115	14.115	14.101	14.115	11500
9/2/2016	11:11 AM	14.12	14.12	14.11	14.11	10335
9/2/2016	11:12 AM	14.12	14.12	14.11	14.11	10700
9/2/2016	11:13 AM	14.155	14.155	14.13	14.13	81095
9/2/2016	11:14 AM	14.15	14.15	14.146	14.15	3618
9/2/2016	11:15 AM	14.1537	14.16	14.1499	14.1499	24000
9/2/2016	11:16 AM	14.1401	14.15	14.14	14.15	12480
9/2/2016	11:17 AM	14.14	14.145	14.1326	14.1442	14637
9/2/2016	11:18 AM	14.15	14.15	14.134	14.134	1487
9/2/2016	11:19 AM	14.15	14.1557	14.15	14.15	12900
9/2/2016	11:20 AM	14.1473	14.1473	14.14	14.14	11000
9/2/2016	11:21 AM	14.14	14.1465	14.14	14.14	12190
9/2/2016	11:22 AM	14.13	14.14	14.125	14.14	17200
9/2/2016	11:23 AM	14.15	14.15	14.14	14.14	11200
9/2/2016	11:24 AM	14.15	14.15	14.14	14.14	17133
9/2/2016	11:25 AM	14.1488	14.1488	14.14	14.14	12798
9/2/2016	11:26 AM	14.1658	14.17	14.15	14.15	19340
9/2/2016	11:27 AM	14.16	14.16	14.16	14.16	100
9/2/2016	11:29 AM	14.15	14.16	14.15	14.16	4289
9/2/2016	11:30 AM	14.1637	14.1637	14.1595	14.1595	5500
9/2/2016	11:31 AM	14.1702	14.18	14.165	14.165	3158
9/2/2016	11:32 AM	14.16	14.1767	14.16	14.17	4063
9/2/2016	11:33 AM	14.15	14.1609	14.15	14.1609	12825
9/2/2016	11:34 AM	14.1453	14.15	14.145	14.145	20800
9/2/2016	11:35 AM	14.15	14.15	14.15	14.15	3000
9/2/2016	11:36 AM	14.16	14.16	14.1534	14.1534	10200
9/2/2016	11:37 AM	14.1671	14.1685	14.16	14.1637	16673
9/2/2016	11:38 AM	14.15	14.16	14.15	14.16	800
9/2/2016	11:39 AM	14.15	14.15	14.15	14.15	1500
9/2/2016	11:40 AM	14.16	14.16	14.153	14.153	4482
9/2/2016	11:41 AM	14.17	14.17	14.1662	14.1662	1700
9/2/2016	11:42 AM	14.18	14.19	14.1723	14.1723	11100
9/2/2016	11:43 AM	14.18	14.18	14.175	14.175	5000
9/2/2016	11:44 AM	14.161	14.18	14.16	14.18	13745
9/2/2016	11:45 AM	14.1533	14.16	14.15	14.16	12185
9/2/2016	11:46 AM	14.15	14.15	14.15	14.15	100
9/2/2016	11:47 AM	14.13	14.15	14.13	14.15	20000
9/2/2016	11:48 AM	14.15	14.15	14.1337	14.1337	13400
9/2/2016	11:49 AM	14.16	14.16	14.15	14.15	18929
9/2/2016	11:50 AM	14.16	14.16	14.16	14.16	23900
9/2/2016	11:51 AM	14.16	14.16	14.16	14.16	900
9/2/2016	11:52 AM	14.159	14.16	14.1564	14.16	9232
9/2/2016	11:53 AM	14.154	14.154	14.154	14.154	1750
9/2/2016	11:54 AM	14.15	14.15	14.15	14.15	1433
9/2/2016	11:55 AM	14.15	14.16	14.15	14.15	16121
9/2/2016	11:56 AM	14.15	14.15	14.15	14.15	12600
9/2/2016	11:57 AM	14.14	14.15	14.14	14.15	15732
9/2/2016	11:58 AM	14.15	14.15	14.15	14.15	400
9/2/2016	12:00 PM	14.15	14.16	14.15	14.16	20490
9/2/2016	12:03 PM	14.16	14.16	14.155	14.159	23555
9/2/2016	12:04 PM	14.179	14.179	14.167	14.167	22351
9/2/2016	12:05 PM	14.18	14.18	14.18	14.18	200
9/2/2016	12:06 PM	14.17	14.17	14.17	14.17	2900
9/2/2016	12:07 PM	14.18	14.18	14.17	14.17	4800
9/2/2016	12:08 PM	14.1835	14.1835	14.1835	14.1835	700
9/2/2016	12:09 PM	14.19	14.19	14.18	14.18	20915
9/2/2016	12:11 PM	14.2	14.2	14.19	14.19	22774
9/2/2016	12:12 PM	14.21	14.214	14.1902	14.1902	23898
9/2/2016	12:13 PM	14.2	14.2	14.1925	14.2	8800
9/2/2016	12:14 PM	14.2	14.2065	14.1901	14.2065	1400
9/2/2016	12:15 PM	14.1907	14.1907	14.1907	14.1907	2000
9/2/2016	12:16 PM	14.25	14.25	14.2	14.2	67653
9/2/2016	12:17 PM	14.24	14.249	14.23	14.249	19557
9/2/2016	12:19 PM	14.2301	14.2301	14.2301	14.2301	7413
9/2/2016	12:20 PM	14.25	14.25	14.24	14.24	8000
9/2/2016	12:21 PM	14.27	14.27	14.26	14.26	8272
9/2/2016	12:22 PM	14.27	14.285	14.27	14.28	10239
9/2/2016	12:23 PM	14.25	14.265	14.25	14.265	4380
9/2/2016	12:24 PM	14.25	14.26	14.25	14.26	8200
9/2/2016	12:25 PM	14.27	14.27	14.2537	14.2565	10100
9/2/2016	12:26 PM	14.26	14.26	14.25	14.26	13333
9/2/2016	12:27 PM	14.2483	14.26	14.2483	14.26	11714
9/2/2016	12:28 PM	14.24	14.24	14.24	14.24	36718
9/2/2016	12:29 PM	14.25	14.25	14.24	14.2401	7300
9/2/2016	12:30 PM	14.26	14.26	14.25	14.25	1305
9/2/2016	12:31 PM	14.2416	14.2501	14.2416	14.2501	3456
9/2/2016	12:32 PM	14.24	14.24	14.24	14.24	421
9/2/2016	12:33 PM	14.2331	14.235	14.2331	14.235	1400
9/2/2016	12:35 PM	14.245	14.245	14.245	14.245	1100
9/2/2016	12:36 PM	14.24	14.249	14.24	14.24	21373
9/2/2016	12:37 PM	14.225	14.24	14.225	14.2328	4959
9/2/2016	12:38 PM	14.23	14.23	14.22	14.225	87958
9/2/2016	12:39 PM	14.2399	14.2399	14.23	14.23	17293
9/2/2016	12:40 PM	14.234	14.234	14.234	14.234	5000
9/2/2016	12:41 PM	14.23	14.24	14.23	14.24	4700
9/2/2016	12:42 PM	14.24	14.24	14.24	14.24	500
9/2/2016	12:43 PM	14.2337	14.24	14.2337	14.24	4200
9/2/2016	12:45 PM	14.24	14.24	14.2371	14.24	3211
9/2/2016	12:46 PM	14.24	14.24	14.2367	14.2367	4567
9/2/2016	12:47 PM	14.24	14.2401	14.24	14.2401	1600
9/2/2016	12:48 PM	14.25	14.25	14.25	14.25	1900
9/2/2016	12:49 PM	14.26	14.26	14.26	14.26	1900
9/2/2016	12:50 PM	14.261	14.27	14.26	14.26	16400
9/2/2016	12:51 PM	14.25	14.26	14.25	14.26	2000
9/2/2016	12:52 PM	14.23	14.24	14.23	14.24	29668
9/2/2016	12:53 PM	14.225	14.225	14.2227	14.2227	2500
9/2/2016	12:54 PM	14.221	14.23	14.221	14.23	3814
9/2/2016	12:55 PM	14.22	14.22	14.22	14.22	4058
9/2/2016	12:56 PM	14.221	14.221	14.22	14.22	1636
9/2/2016	12:57 PM	14.224	14.224	14.224	14.224	1000
9/2/2016	12:58 PM	14.2301	14.2301	14.225	14.225	10976
9/2/2016	12:59 PM	14.24	14.24	14.2301	14.2301	3455
9/2/2016	1:00 PM	14.24	14.24	14.24	14.24	700
9/2/2016	1:01 PM	14.25	14.25	14.24	14.24	16000
9/2/2016	1:02 PM	14.2533	14.255	14.25	14.255	9425
9/2/2016	1:03 PM	14.2574	14.26	14.25	14.2593	8887
9/2/2016	1:04 PM	14.24	14.25	14.24	14.25	850
9/2/2016	1:05 PM	14.2452	14.246	14.24	14.24	2350
9/2/2016	1:06 PM	14.25	14.25	14.24	14.2462	2300
9/2/2016	1:08 PM	14.255	14.255	14.25	14.25	25607
9/2/2016	1:09 PM	14.2559	14.26	14.253	14.2599	1225
9/2/2016	1:10 PM	14.26	14.26	14.2567	14.2599	20827
9/2/2016	1:11 PM	14.25	14.26	14.25	14.26	1733
9/2/2016	1:12 PM	14.27	14.27	14.27	14.27	100
9/2/2016	1:13 PM	14.245	14.28	14.245	14.27	29800
9/2/2016	1:14 PM	14.2765	14.2765	14.2514	14.26	6300
9/2/2016	1:15 PM	14.2633	14.27	14.2633	14.27	634
9/2/2016	1:16 PM	14.265	14.27	14.265	14.27	300
9/2/2016	1:17 PM	14.26	14.26	14.2549	14.26	2450
9/2/2016	1:18 PM	14.27	14.27	14.27	14.27	100
9/2/2016	1:19 PM	14.266	14.27	14.266	14.27	1450
9/2/2016	1:20 PM	14.28	14.28	14.2701	14.2701	1500
9/2/2016	1:21 PM	14.28	14.28	14.276	14.28	3897
9/2/2016	1:22 PM	14.29	14.29	14.28	14.28	10900
9/2/2016	1:23 PM	14.26	14.28	14.26	14.28	2900
9/2/2016	1:25 PM	14.251	14.26	14.251	14.255	1900
9/2/2016	1:26 PM	14.26	14.26	14.26	14.26	2786
9/2/2016	1:27 PM	14.27	14.27	14.265	14.268	15200
9/2/2016	1:28 PM	14.2799	14.2799	14.27	14.27	11300
9/2/2016	1:29 PM	14.277	14.28	14.2745	14.28	12700
9/2/2016	1:30 PM	14.27	14.27	14.27	14.27	2000
9/2/2016	1:31 PM	14.278	14.2792	14.278	14.2792	800
9/2/2016	1:32 PM	14.28	14.28	14.2705	14.2705	2785
9/2/2016	1:33 PM	14.28	14.28	14.275	14.275	7000
9/2/2016	1:34 PM	14.29	14.3	14.28	14.285	46080
9/2/2016	1:35 PM	14.3	14.305	14.29	14.3	6461
9/2/2016	1:36 PM	14.2897	14.3	14.2852	14.3	32116
9/2/2016	1:37 PM	14.3	14.3	14.29	14.29	14600
9/2/2016	1:38 PM	14.31	14.31	14.3065	14.3065	2500
9/2/2016	1:39 PM	14.32	14.32	14.31	14.311	3875
9/2/2016	1:40 PM	14.318	14.32	14.318	14.32	2200
9/2/2016	1:41 PM	14.32	14.32	14.313	14.313	29870
9/2/2016	1:42 PM	14.33	14.33	14.3199	14.33	20592
9/2/2016	1:43 PM	14.32	14.32	14.32	14.32	200
9/2/2016	1:44 PM	14.3198	14.32	14.3198	14.32	1150
9/2/2016	1:45 PM	14.32	14.32	14.32	14.32	300
9/2/2016	1:46 PM	14.3232	14.33	14.321	14.3237	3399
9/2/2016	1:47 PM	14.32	14.32	14.32	14.32	100
9/2/2016	1:48 PM	14.31	14.31	14.31	14.31	1608
9/2/2016	1:49 PM	14.3	14.3	14.3	14.3	700
9/2/2016	1:50 PM	14.3	14.3011	14.3	14.3	39112
9/2/2016	1:51 PM	14.31	14.31	14.3035	14.3035	1776
9/2/2016	1:52 PM	14.31	14.31	14.301	14.3099	16874
9/2/2016	1:53 PM	14.2978	14.31	14.295	14.31	9430
9/2/2016	1:54 PM	14.29	14.2902	14.29	14.29	3755
9/2/2016	1:55 PM	14.2833	14.29	14.28	14.29	16700
9/2/2016	1:56 PM	14.29	14.29	14.29	14.29	1634
9/2/2016	1:57 PM	14.3	14.3	14.2989	14.2989	4990
9/2/2016	1:58 PM	14.297	14.3	14.297	14.3	5354
9/2/2016	1:59 PM	14.29	14.2979	14.29	14.2979	2650
9/2/2016	2:00 PM	14.3	14.3	14.3	14.3	5714
9/2/2016	2:01 PM	14.3	14.3	14.3	14.3	1700
9/2/2016	2:04 PM	14.3063	14.3063	14.3	14.3	1850
9/2/2016	2:05 PM	14.31	14.3102	14.31	14.31	4185
9/2/2016	2:06 PM	14.3	14.3	14.3	14.3	2500
9/2/2016	2:07 PM	14.2901	14.2901	14.2901	14.2901	1000
9/2/2016	2:08 PM	14.2833	14.294	14.2833	14.29	7620
9/2/2016	2:09 PM	14.261	14.28	14.261	14.28	5450
9/2/2016	2:10 PM	14.26	14.26	14.25	14.26	22603
9/2/2016	2:11 PM	14.251	14.255	14.25	14.25	18000
9/2/2016	2:12 PM	14.255	14.26	14.255	14.26	3600
9/2/2016	2:13 PM	14.25	14.251	14.25	14.25	8613
9/2/2016	2:14 PM	14.2635	14.2635	14.26	14.26	3870
9/2/2016	2:15 PM	14.26	14.27	14.26	14.27	34321
9/2/2016	2:16 PM	14.25	14.264	14.2438	14.26	9477
9/2/2016	2:17 PM	14.2499	14.2499	14.2499	14.2499	300
9/2/2016	2:18 PM	14.24	14.241	14.24	14.24	14742
9/2/2016	2:19 PM	14.236	14.236	14.236	14.236	2700
9/2/2016	2:20 PM	14.2399	14.2399	14.2399	14.2399	100
9/2/2016	2:21 PM	14.24	14.24	14.24	14.24	9003
9/2/2016	2:22 PM	14.25	14.2581	14.246	14.246	2425
9/2/2016	2:23 PM	14.2458	14.25	14.2458	14.25	1700
9/2/2016	2:25 PM	14.25	14.25	14.25	14.25	600
9/2/2016	2:26 PM	14.25	14.25	14.25	14.25	600
9/2/2016	2:27 PM	14.2499	14.2499	14.2499	14.2499	100
9/2/2016	2:29 PM	14.24	14.24	14.24	14.24	5200
9/2/2016	2:30 PM	14.25	14.25	14.24	14.24	1981
9/2/2016	2:31 PM	14.25	14.25	14.2499	14.25	4908
9/2/2016	2:34 PM	14.24	14.24	14.24	14.24	600
9/2/2016	2:35 PM	14.25	14.25	14.25	14.25	500
9/2/2016	2:36 PM	14.26	14.26	14.25	14.25	7200
9/2/2016	2:37 PM	14.25	14.25	14.25	14.25	700
9/2/2016	2:38 PM	14.2499	14.2499	14.2499	14.2499	200
9/2/2016	2:39 PM	14.25	14.25	14.25	14.25	600
9/2/2016	2:40 PM	14.23	14.24	14.22	14.24	28960
9/2/2016	2:41 PM	14.22	14.23	14.22	14.23	15306
9/2/2016	2:42 PM	14.225	14.225	14.22	14.22	3889
9/2/2016	2:43 PM	14.22	14.22	14.22	14.22	2133
9/2/2016	2:44 PM	14.22	14.22	14.22	14.22	2600
9/2/2016	2:45 PM	14.22	14.22	14.22	14.22	3203
9/2/2016	2:46 PM	14.225	14.225	14.2208	14.2208	5101
9/2/2016	2:47 PM	14.221	14.221	14.221	14.221	2500
9/2/2016	2:48 PM	14.23	14.23	14.23	14.23	100
9/2/2016	2:49 PM	14.23	14.23	14.22	14.22	700
9/2/2016	2:50 PM	14.23	14.23	14.23	14.23	200
9/2/2016	2:51 PM	14.23	14.239	14.23	14.239	11603
9/2/2016	2:52 PM	14.23	14.23	14.23	14.23	100
9/2/2016	2:53 PM	14.23	14.23	14.23	14.23	1200
9/2/2016	2:55 PM	14.22	14.22	14.22	14.22	2295
9/2/2016	2:56 PM	14.22	14.22	14.22	14.22	240
9/2/2016	2:59 PM	14.22	14.225	14.22	14.225	600
9/2/2016	3:00 PM	14.21	14.2235	14.21	14.2235	2696
9/2/2016	3:01 PM	14.21	14.21	14.21	14.21	1268
9/2/2016	3:02 PM	14.21	14.21	14.2012	14.21	6555
9/2/2016	3:03 PM	14.21	14.21	14.2093	14.2093	2100
9/2/2016	3:05 PM	14.21	14.21	14.21	14.21	915
9/2/2016	3:06 PM	14.21	14.2137	14.181	14.2137	31861
9/2/2016	3:07 PM	14.21	14.21	14.2075	14.2075	24012
9/2/2016	3:08 PM	14.21	14.21	14.2	14.2	1200
9/2/2016	3:09 PM	14.22	14.23	14.22	14.22	17120
9/2/2016	3:10 PM	14.22	14.22	14.22	14.22	7555
9/2/2016	3:11 PM	14.2099	14.22	14.2099	14.22	8790
9/2/2016	3:12 PM	14.2096	14.2096	14.2	14.209	14768
9/2/2016	3:13 PM	14.2	14.2	14.2	14.2	1200
9/2/2016	3:15 PM	14.2	14.2001	14.2	14.2	7705
9/2/2016	3:16 PM	14.2	14.2	14.2	14.2	500
9/2/2016	3:17 PM	14.2	14.2	14.2	14.2	1235
9/2/2016	3:18 PM	14.2001	14.2077	14.2	14.2	3450
9/2/2016	3:19 PM	14.19	14.2	14.1848	14.2	13197
9/2/2016	3:20 PM	14.19	14.19	14.1825	14.1825	2800
9/2/2016	3:22 PM	14.18	14.18	14.17	14.18	15212
9/2/2016	3:23 PM	14.18	14.18	14.18	14.18	2620
9/2/2016	3:24 PM	14.19	14.19	14.19	14.19	233
9/2/2016	3:25 PM	14.199	14.199	14.19	14.19	16836
9/2/2016	3:26 PM	14.2	14.2	14.2	14.2	250
9/2/2016	3:27 PM	14.19	14.19	14.185	14.19	6980
9/2/2016	3:28 PM	14.196	14.205	14.196	14.2	14102
9/2/2016	3:30 PM	14.187	14.19	14.187	14.19	1405
9/2/2016	3:31 PM	14.19	14.19	14.1892	14.1892	15000
9/2/2016	3:32 PM	14.189	14.189	14.189	14.189	500
9/2/2016	3:33 PM	14.18	14.18	14.18	14.18	900
9/2/2016	3:34 PM	14.19	14.19	14.185	14.185	300
9/2/2016	3:35 PM	14.1882	14.19	14.18	14.1899	28450
9/2/2016	3:36 PM	14.18	14.1856	14.18	14.18	11800
9/2/2016	3:37 PM	14.18	14.18	14.17	14.18	12487
9/2/2016	3:38 PM	14.18	14.19	14.1707	14.18	26510
9/2/2016	3:39 PM	14.1735	14.18	14.17	14.18	4301
9/2/2016	3:40 PM	14.18	14.18	14.18	14.18	13464
9/2/2016	3:41 PM	14.18	14.18	14.18	14.18	400
9/2/2016	3:42 PM	14.1752	14.1752	14.1733	14.1733	5500
9/2/2016	3:43 PM	14.17	14.1736	14.17	14.1736	8000
9/2/2016	3:44 PM	14.17	14.17	14.17	14.17	200
9/2/2016	3:45 PM	14.18	14.18	14.175	14.177	6300
9/2/2016	3:46 PM	14.18	14.181	14.18	14.18	13020
9/2/2016	3:47 PM	14.19	14.19	14.18	14.18	5260
9/2/2016	3:48 PM	14.2	14.2	14.181	14.185	33767
9/2/2016	3:49 PM	14.2	14.2	14.2	14.2	4300
9/2/2016	3:50 PM	14.2	14.2099	14.2	14.2099	2980
9/2/2016	3:51 PM	14.195	14.21	14.195	14.2	31066
9/2/2016	3:52 PM	14.191	14.2	14.191	14.195	4491
9/2/2016	3:53 PM	14.18	14.1925	14.18	14.19	40128
9/2/2016	3:54 PM	14.18	14.18	14.18	14.18	6249
9/2/2016	3:55 PM	14.18	14.19	14.18	14.19	10600
9/2/2016	3:56 PM	14.17	14.18	14.17	14.18	26030
9/2/2016	3:57 PM	14.1815	14.1852	14.17	14.17	51617
9/2/2016	3:58 PM	14.18	14.1836	14.1738	14.181	36870
9/2/2016	3:59 PM	14.17	14.18	14.17	14.1799	31876
9/2/2016	4:00 PM	14.18	14.181	14.17	14.18	256718
9/6/2016	9:31 AM	14.11	14.12	14.1	14.11	36317
9/6/2016	9:32 AM	14.13	14.139	14.1017	14.1017	2074
9/6/2016	9:33 AM	14.14	14.16	14.14	14.15	114000
9/6/2016	9:34 AM	14.15	14.15	14.1407	14.1438	3633
9/6/2016	9:35 AM	14.155	14.17	14.14	14.15	32603
9/6/2016	9:36 AM	14.09	14.15	14.0866	14.15	18630
9/6/2016	9:37 AM	14.129	14.13	14.11	14.11	12160
9/6/2016	9:38 AM	14.135	14.15	14.13	14.13	5875
9/6/2016	9:39 AM	14.12	14.13	14.101	14.12	26736
9/6/2016	9:40 AM	14.11	14.12	14.1	14.1	11000
9/6/2016	9:41 AM	14.08	14.1	14.07	14.1	37408
9/6/2016	9:42 AM	14.08	14.084	14.08	14.08	14562
9/6/2016	9:43 AM	14.065	14.09	14.05	14.09	43318
9/6/2016	9:44 AM	14.051	14.0691	14.05	14.0611	79900
9/6/2016	9:45 AM	14.08	14.08	14.0507	14.0507	30117
9/6/2016	9:46 AM	14.06	14.08	14.0599	14.08	21100
9/6/2016	9:47 AM	14.0699	14.07	14.0699	14.07	7400
9/6/2016	9:48 AM	14.0562	14.06	14.044	14.06	56344
9/6/2016	9:49 AM	14.0593	14.0669	14.05	14.051	40588
9/6/2016	9:50 AM	14.04	14.06	14.04	14.06	5000
9/6/2016	9:51 AM	14.03	14.049	14.03	14.04	46910
9/6/2016	9:52 AM	14.03	14.0423	14.03	14.04	23357
9/6/2016	9:53 AM	14.03	14.04	14.03	14.037	2490
9/6/2016	9:54 AM	14.04	14.045	14.031	14.035	15355
9/6/2016	9:55 AM	14.06	14.07	14.04	14.04	62467
9/6/2016	9:56 AM	14.0562	14.06	14.0516	14.06	15590
9/6/2016	9:57 AM	14.04	14.05	14.04	14.05	2500
9/6/2016	9:58 AM	14.04	14.04	14.04	14.04	20700
9/6/2016	9:59 AM	14.04	14.04	14.04	14.04	100
9/6/2016	10:00 AM	14.05	14.06	14.0434	14.0465	112189
9/6/2016	10:01 AM	14.01	14.07	14.01	14.07	259076
9/6/2016	10:02 AM	14.03	14.05	14.0199	14.0199	127197
9/6/2016	10:03 AM	14.04	14.04	14.03	14.03	34700
9/6/2016	10:04 AM	14.02	14.04	14.02	14.0363	87678
9/6/2016	10:05 AM	14.003	14.03	14.003	14.025	17458
9/6/2016	10:06 AM	14.04	14.04	14	14	82022
9/6/2016	10:07 AM	14.09	14.1	14.05	14.05	59275
9/6/2016	10:08 AM	14.08	14.09	14.07	14.08	42766
9/6/2016	10:09 AM	14.07	14.09	14.07	14.08	24207
9/6/2016	10:10 AM	14.07	14.08	14.05	14.07	49793
9/6/2016	10:11 AM	14.06	14.07	14.05	14.05	3974
9/6/2016	10:12 AM	14.08	14.089	14.07	14.07	6228
9/6/2016	10:13 AM	14.09	14.09	14.07	14.08	1800
9/6/2016	10:14 AM	14.07	14.09	14.07	14.09	10495
9/6/2016	10:15 AM	14.0862	14.0862	14.08	14.08	2980
9/6/2016	10:16 AM	14.08	14.08	14.072	14.08	4968
9/6/2016	10:17 AM	14.1	14.109	14.08	14.08	11848
9/6/2016	10:18 AM	14.09	14.11	14.0791	14.11	26263
9/6/2016	10:19 AM	14.105	14.105	14.0837	14.09	5600
9/6/2016	10:20 AM	14.137	14.14	14.105	14.11	61303
9/6/2016	10:21 AM	14.1693	14.17	14.13	14.1336	72512
9/6/2016	10:22 AM	14.1501	14.16	14.1501	14.16	17389
9/6/2016	10:23 AM	14.16	14.16	14.1401	14.1564	71258
9/6/2016	10:24 AM	14.1402	14.1592	14.1402	14.1592	32200
9/6/2016	10:25 AM	14.16	14.16	14.14	14.14	29260
9/6/2016	10:26 AM	14.1601	14.17	14.16	14.16	25692
9/6/2016	10:27 AM	14.19	14.19	14.165	14.17	39148
9/6/2016	10:28 AM	14.1899	14.2	14.18	14.19	35988
9/6/2016	10:29 AM	14.177	14.185	14.17	14.18	18228
9/6/2016	10:30 AM	14.14	14.17	14.14	14.17	11299
9/6/2016	10:31 AM	14.13	14.14	14.12	14.14	46805
9/6/2016	10:32 AM	14.13	14.13	14.12	14.12	6573
9/6/2016	10:33 AM	14.13	14.13	14.13	14.13	1300
9/6/2016	10:34 AM	14.123	14.13	14.12	14.13	5300
9/6/2016	10:35 AM	14.11	14.1233	14.101	14.12	46878
9/6/2016	10:36 AM	14.12	14.12	14.11	14.11	2800
9/6/2016	10:37 AM	14.1	14.12	14.1	14.12	2200
9/6/2016	10:38 AM	14.11	14.115	14.11	14.11	2500
9/6/2016	10:39 AM	14.11	14.11	14.1	14.1	800
9/6/2016	10:40 AM	14.12	14.1296	14.1163	14.12	7000
9/6/2016	10:41 AM	14.12	14.12	14.12	14.12	300
9/6/2016	10:42 AM	14.12	14.13	14.12	14.12	6980
9/6/2016	10:43 AM	14.12	14.13	14.12	14.1236	32960
9/6/2016	10:44 AM	14.1	14.12	14.1	14.12	5708
9/6/2016	10:45 AM	14.1	14.1	14.09	14.1	9855
9/6/2016	10:46 AM	14.1	14.1	14.0901	14.1	32788
9/6/2016	10:47 AM	14.11	14.11	14.11	14.11	2600
9/6/2016	10:48 AM	14.1193	14.12	14.111	14.12	5759
9/6/2016	10:49 AM	14.13	14.13	14.11	14.11	3014
9/6/2016	10:50 AM	14.13	14.14	14.13	14.13	9700
9/6/2016	10:51 AM	14.12	14.13	14.12	14.13	3015
9/6/2016	10:52 AM	14.12	14.12	14.12	14.12	2100
9/6/2016	10:53 AM	14.11	14.11	14.11	14.11	4908
9/6/2016	10:54 AM	14.12	14.12	14.11	14.11	9200
9/6/2016	10:55 AM	14.1092	14.12	14.105	14.12	6836
9/6/2016	10:56 AM	14.11	14.11	14.1099	14.11	8300
9/6/2016	10:57 AM	14.12	14.12	14.11	14.11	700
9/6/2016	10:58 AM	14.12	14.126	14.1125	14.1125	7755
9/6/2016	10:59 AM	14.1	14.12	14.1	14.12	3250
9/6/2016	11:00 AM	14.097	14.1	14.09	14.1	19600
9/6/2016	11:01 AM	14.09	14.09	14.09	14.09	5000
9/6/2016	11:02 AM	14.091	14.091	14.085	14.085	702
9/6/2016	11:03 AM	14.08	14.1	14.08	14.1	30100
9/6/2016	11:04 AM	14.09	14.09	14.084	14.084	1110
9/6/2016	11:05 AM	14.09	14.1093	14.09	14.095	36930
9/6/2016	11:06 AM	14.08	14.09	14.08	14.09	800
9/6/2016	11:07 AM	14.09	14.09	14.07	14.08	48609
9/6/2016	11:08 AM	14.09	14.09	14.09	14.09	6204
9/6/2016	11:09 AM	14.09	14.09	14.0837	14.0837	8000
9/6/2016	11:10 AM	14.1	14.1	14.09	14.09	3801
9/6/2016	11:11 AM	14.1	14.1	14.09	14.09	2418
9/6/2016	11:12 AM	14.09	14.09	14.09	14.09	6335
9/6/2016	11:13 AM	14.08	14.08	14.08	14.08	300
9/6/2016	11:14 AM	14.08	14.09	14.08	14.08	1200
9/6/2016	11:15 AM	14.08	14.08	14.08	14.08	2500
9/6/2016	11:16 AM	14.05	14.0711	14.04	14.07	32188
9/6/2016	11:17 AM	14.05	14.06	14.05	14.06	3900
9/6/2016	11:18 AM	14.05	14.06	14.0468	14.05	25408
9/6/2016	11:19 AM	14.06	14.06	14.05	14.05	10824
9/6/2016	11:20 AM	14.06	14.07	14.06	14.07	1600
9/6/2016	11:21 AM	14.05	14.06	14.05	14.06	10901
9/6/2016	11:22 AM	14.04	14.05	14.04	14.05	600
9/6/2016	11:23 AM	14.05	14.05	14.04	14.0435	20022
9/6/2016	11:24 AM	14.05	14.05	14.05	14.05	2783
9/6/2016	11:25 AM	14.04	14.04	14.04	14.04	500
9/6/2016	11:26 AM	14.04	14.04	14.031	14.031	1800
9/6/2016	11:27 AM	14.04	14.045	14.0301	14.035	7286
9/6/2016	11:28 AM	14.0525	14.0525	14.0473	14.0473	1750
9/6/2016	11:29 AM	14.05	14.055	14.05	14.055	1646
9/6/2016	11:30 AM	14.055	14.06	14.045	14.045	7790
9/6/2016	11:31 AM	14.05	14.06	14.05	14.0515	27851
9/6/2016	11:32 AM	14.0462	14.05	14.045	14.05	1400
9/6/2016	11:33 AM	14.059	14.06	14.05	14.05	22056
9/6/2016	11:34 AM	14.08	14.083	14.06	14.06	15417
9/6/2016	11:35 AM	14.07	14.08	14.07	14.08	33830
9/6/2016	11:36 AM	14.07	14.07	14.07	14.07	300
9/6/2016	11:37 AM	14.06	14.07	14.06	14.07	2200
9/6/2016	11:38 AM	14.06	14.07	14.06	14.07	1200
9/6/2016	11:39 AM	14.0699	14.07	14.0699	14.07	1300
9/6/2016	11:40 AM	14.0595	14.065	14.0595	14.065	3411
9/6/2016	11:41 AM	14.05	14.0599	14.05	14.0599	1140
9/6/2016	11:42 AM	14.05	14.055	14.04	14.0501	5250
9/6/2016	11:43 AM	14.053	14.053	14.0423	14.0423	5700
9/6/2016	11:44 AM	14.0454	14.05	14.04	14.05	1550
9/6/2016	11:45 AM	14.06	14.06	14.04	14.04	3585
9/6/2016	11:46 AM	14.05	14.06	14.05	14.06	12594
9/6/2016	11:47 AM	14.04	14.05	14.04	14.05	2335
9/6/2016	11:48 AM	14.04	14.04	14.04	14.04	1300
9/6/2016	11:49 AM	14	14.04	14	14.04	149817
9/6/2016	11:50 AM	14.0099	14.0099	13.9979	14	10922
9/6/2016	11:51 AM	14	14.01	13.99	14.0001	51500
9/6/2016	11:52 AM	14	14	13.99	13.99	28730
9/6/2016	11:53 AM	13.98	14	13.98	14	29812
9/6/2016	11:54 AM	14	14	13.99	13.99	3000
9/6/2016	11:55 AM	13.99	14	13.99	13.9999	10914
9/6/2016	11:56 AM	13.9899	13.994	13.986	13.99	3700
9/6/2016	11:57 AM	13.989	13.99	13.98	13.99	6600
9/6/2016	11:58 AM	13.98	13.9899	13.98	13.9899	10200
9/6/2016	11:59 AM	13.9801	13.99	13.97	13.985	42081
9/6/2016	12:00 PM	13.989	13.99	13.98	13.985	67749
9/6/2016	12:01 PM	13.97	13.98	13.97	13.98	50564
9/6/2016	12:02 PM	13.971	13.98	13.97	13.97	13900
9/6/2016	12:03 PM	13.97	13.9782	13.97	13.975	4200
9/6/2016	12:04 PM	13.98	13.98	13.96	13.97	29500
9/6/2016	12:05 PM	13.98	13.98	13.97	13.98	39504
9/6/2016	12:06 PM	13.975	13.9799	13.97	13.979	3920
9/6/2016	12:07 PM	13.9762	13.98	13.9701	13.9701	3695
9/6/2016	12:08 PM	13.975	13.98	13.97	13.98	5190
9/6/2016	12:09 PM	13.98	13.98	13.97	13.97	8950
9/6/2016	12:10 PM	13.975	13.98	13.9717	13.979	2500
9/6/2016	12:11 PM	13.98	13.98	13.9752	13.98	1700
9/6/2016	12:12 PM	13.98	13.985	13.9763	13.98	3235
9/6/2016	12:13 PM	13.9799	13.989	13.9799	13.98	13200
9/6/2016	12:14 PM	13.989	13.989	13.9799	13.98	8885
9/6/2016	12:15 PM	13.97	13.9899	13.97	13.98	9600
9/6/2016	12:16 PM	13.9754	13.9754	13.9749	13.9749	2300
9/6/2016	12:17 PM	13.987	13.987	13.9792	13.9792	2537
9/6/2016	12:18 PM	13.99	13.99	13.984	13.99	7300
9/6/2016	12:19 PM	13.981	13.99	13.98	13.9807	26212
9/6/2016	12:20 PM	13.981	13.99	13.9801	13.981	15200
9/6/2016	12:21 PM	13.9899	13.99	13.98	13.9801	6600
9/6/2016	12:22 PM	13.99	13.99	13.9837	13.985	3500
9/6/2016	12:23 PM	13.99	13.99	13.98	13.99	6400
9/6/2016	12:24 PM	13.99	13.99	13.9899	13.99	13452
9/6/2016	12:25 PM	13.99	13.99	13.99	13.99	500
9/6/2016	12:26 PM	13.98	13.99	13.98	13.99	36300
9/6/2016	12:27 PM	13.9833	13.99	13.98	13.98	4540
9/6/2016	12:28 PM	13.989	13.99	13.98	13.99	13329
9/6/2016	12:29 PM	13.983	13.989	13.98	13.982	4150
9/6/2016	12:30 PM	13.98	13.9893	13.98	13.98	11279
9/6/2016	12:31 PM	13.98	13.9862	13.98	13.9862	1750
9/6/2016	12:32 PM	13.97	13.98	13.97	13.98	14450
9/6/2016	12:33 PM	13.94	13.97	13.94	13.97	118322
9/6/2016	12:34 PM	13.9492	13.95	13.9399	13.9399	9962
9/6/2016	12:35 PM	13.97	13.97	13.9418	13.949	11900
9/6/2016	12:36 PM	13.96	13.97	13.96	13.97	6620
9/6/2016	12:37 PM	13.96	13.96	13.9599	13.9599	3029
9/6/2016	12:38 PM	13.951	13.96	13.95	13.96	1400
9/6/2016	12:39 PM	13.96	13.97	13.96	13.96	5005
9/6/2016	12:40 PM	13.95	13.95	13.95	13.95	900
9/6/2016	12:41 PM	13.9548	13.958	13.95	13.958	3500
9/6/2016	12:42 PM	13.947	13.95	13.947	13.95	8196
9/6/2016	12:43 PM	13.95	13.95	13.9401	13.9401	8885
9/6/2016	12:44 PM	13.933	13.94	13.93	13.94	36610
9/6/2016	12:45 PM	13.93	13.94	13.93	13.935	6750
9/6/2016	12:46 PM	13.94	13.945	13.931	13.931	7184
9/6/2016	12:47 PM	13.9263	13.942	13.9263	13.94	26470
9/6/2016	12:48 PM	13.935	13.935	13.92	13.92	6435
9/6/2016	12:49 PM	13.93	13.9399	13.93	13.93	3838
9/6/2016	12:50 PM	13.92	13.9299	13.92	13.9299	32300
9/6/2016	12:51 PM	13.92	13.925	13.92	13.92	2050
9/6/2016	12:52 PM	13.92	13.9299	13.92	13.92	1500
9/6/2016	12:53 PM	13.92	13.93	13.91	13.92	33630
9/6/2016	12:54 PM	13.929	13.929	13.92	13.92	12200
9/6/2016	12:55 PM	13.929	13.929	13.92	13.923	15000
9/6/2016	12:56 PM	13.94	13.945	13.93	13.93	124703
9/6/2016	12:57 PM	13.93	13.94	13.93	13.94	6200
9/6/2016	12:58 PM	13.9457	13.9457	13.94	13.94	2000
9/6/2016	12:59 PM	13.94	13.94	13.94	13.94	300
9/6/2016	1:00 PM	13.95	13.96	13.95	13.95	10559
9/6/2016	1:01 PM	13.9493	13.951	13.9493	13.951	6035
9/6/2016	1:02 PM	13.96	13.96	13.95	13.95	12035
9/6/2016	1:03 PM	13.95	13.96	13.945	13.96	22547
9/6/2016	1:04 PM	13.955	13.955	13.9427	13.95	2699
9/6/2016	1:05 PM	13.9537	13.9537	13.95	13.95	800
9/6/2016	1:06 PM	13.96	13.9601	13.9535	13.9535	23195
9/6/2016	1:07 PM	13.96	13.9699	13.96	13.96	10140
9/6/2016	1:08 PM	13.959	13.96	13.9508	13.96	6350
9/6/2016	1:09 PM	13.955	13.955	13.955	13.955	600
9/6/2016	1:10 PM	13.9637	13.965	13.96	13.96	4135
9/6/2016	1:11 PM	13.96	13.97	13.96	13.96	46552
9/6/2016	1:12 PM	13.96	13.96	13.9558	13.96	10431
9/6/2016	1:13 PM	13.96	13.965	13.96	13.96	10378
9/6/2016	1:14 PM	13.9563	13.96	13.95	13.96	5235
9/6/2016	1:15 PM	13.9685	13.97	13.96	13.96	2316
9/6/2016	1:16 PM	13.95	13.96	13.95	13.96	6500
9/6/2016	1:17 PM	13.95	13.96	13.95	13.96	800
9/6/2016	1:18 PM	13.96	13.96	13.96	13.96	100
9/6/2016	1:19 PM	13.95	13.96	13.95	13.96	3400
9/6/2016	1:20 PM	13.9548	13.96	13.9548	13.96	2600
9/6/2016	1:21 PM	13.9699	13.97	13.96	13.96	4993
9/6/2016	1:22 PM	13.96	13.97	13.96	13.97	1175
9/6/2016	1:23 PM	13.97	13.97	13.96	13.96	2315
9/6/2016	1:24 PM	13.98	13.98	13.97	13.97	2800
9/6/2016	1:25 PM	13.98	13.98	13.97	13.97	13400
9/6/2016	1:26 PM	13.98	13.98	13.975	13.975	3075
9/6/2016	1:27 PM	13.9701	13.98	13.97	13.98	4872
9/6/2016	1:28 PM	13.98	13.98	13.975	13.975	405
9/6/2016	1:29 PM	13.98	13.985	13.9733	13.9748	8065
9/6/2016	1:30 PM	13.98	13.98	13.98	13.98	1000
9/6/2016	1:31 PM	13.98	13.989	13.98	13.98	1328
9/6/2016	1:32 PM	13.98	13.99	13.98	13.98	11200
9/6/2016	1:33 PM	13.99	13.99	13.98	13.9849	3728
9/6/2016	1:34 PM	13.985	13.985	13.985	13.985	300
9/6/2016	1:35 PM	13.99	13.995	13.99	13.99	4806
9/6/2016	1:36 PM	13.99	13.995	13.99	13.995	17993
9/6/2016	1:37 PM	13.99	14	13.99	13.995	5429
9/6/2016	1:38 PM	13.99	13.9937	13.99	13.99	4723
9/6/2016	1:39 PM	13.98	13.985	13.98	13.98	3600
9/6/2016	1:40 PM	13.9804	13.99	13.9804	13.987	9614
9/6/2016	1:41 PM	13.98	13.99	13.98	13.99	800
9/6/2016	1:42 PM	13.98	13.99	13.98	13.98	400
9/6/2016	1:43 PM	13.98	13.99	13.98	13.98	30649
9/6/2016	1:44 PM	13.9763	13.98	13.9763	13.98	10680
9/6/2016	1:45 PM	13.98	13.98	13.9707	13.98	3535
9/6/2016	1:46 PM	13.98	13.9893	13.98	13.98	800
9/6/2016	1:47 PM	13.97	13.98	13.97	13.98	5635
9/6/2016	1:48 PM	13.975	13.975	13.97	13.9727	1514
9/6/2016	1:49 PM	13.97	13.97	13.97	13.97	500
9/6/2016	1:50 PM	13.97	13.9747	13.97	13.97	8325
9/6/2016	1:51 PM	13.97	13.97	13.9601	13.965	8400
9/6/2016	1:52 PM	13.979	13.979	13.979	13.979	500
9/6/2016	1:53 PM	13.98	13.99	13.98	13.98	1413
9/6/2016	1:54 PM	13.9893	13.99	13.98	13.99	1900
9/6/2016	1:55 PM	13.98	13.99	13.98	13.99	500
9/6/2016	1:56 PM	13.98	13.98	13.98	13.98	6370
9/6/2016	1:57 PM	13.975	13.975	13.97	13.97	400
9/6/2016	1:58 PM	13.98	13.98	13.97	13.97	3000
9/6/2016	1:59 PM	13.97	13.98	13.97	13.98	9773
9/6/2016	2:00 PM	13.98	13.98	13.97	13.97	1635
9/6/2016	2:01 PM	13.98	13.985	13.98	13.985	1000
9/6/2016	2:02 PM	13.98	13.985	13.98	13.98	5866
9/6/2016	2:03 PM	13.98	13.98	13.98	13.98	2000
9/6/2016	2:04 PM	13.98	13.98	13.97	13.98	3485
9/6/2016	2:05 PM	13.98	13.98	13.98	13.98	700
9/6/2016	2:07 PM	13.99	13.99	13.99	13.99	10000
9/6/2016	2:08 PM	13.9801	13.99	13.98	13.99	12050
9/6/2016	2:09 PM	13.98	13.98	13.98	13.98	10000
9/6/2016	2:10 PM	13.99	13.995	13.99	13.99	2713
9/6/2016	2:11 PM	13.99	13.995	13.99	13.995	600
9/6/2016	2:12 PM	14	14	13.99	13.99	2390
9/6/2016	2:13 PM	14	14	13.99	14	35240
9/6/2016	2:14 PM	13.99	13.9937	13.99	13.99	5000
9/6/2016	2:15 PM	13.9815	13.99	13.9815	13.99	5499
9/6/2016	2:16 PM	13.987	13.99	13.987	13.99	3800
9/6/2016	2:17 PM	13.997	13.9999	13.99	13.99	15327
9/6/2016	2:18 PM	13.99	14	13.99	14	2933
9/6/2016	2:19 PM	13.98	13.98	13.98	13.98	4094
9/6/2016	2:20 PM	13.98	13.98	13.9775	13.9775	3900
9/6/2016	2:21 PM	13.98	13.98	13.98	13.98	400
9/6/2016	2:22 PM	13.971	13.98	13.971	13.98	30500
9/6/2016	2:23 PM	13.9607	13.97	13.9607	13.97	7007
9/6/2016	2:24 PM	13.97	13.97	13.97	13.97	400
9/6/2016	2:25 PM	13.9725	13.9725	13.96	13.97	8296
9/6/2016	2:26 PM	13.9737	13.9737	13.9737	13.9737	400
9/6/2016	2:27 PM	13.97	13.975	13.97	13.97	900
9/6/2016	2:28 PM	13.97	13.979	13.97	13.979	4100
9/6/2016	2:29 PM	13.95	13.96	13.95	13.96	6235
9/6/2016	2:30 PM	13.97	13.97	13.96	13.96	24709
9/6/2016	2:31 PM	13.965	13.9699	13.96	13.9699	500
9/6/2016	2:32 PM	13.96	13.96	13.96	13.96	200
9/6/2016	2:33 PM	13.9799	13.98	13.97	13.97	5858
9/6/2016	2:34 PM	13.977	13.9799	13.97	13.97	7900
9/6/2016	2:35 PM	13.97	13.98	13.97	13.9763	4462
9/6/2016	2:36 PM	13.97	13.97	13.9691	13.9691	3398
9/6/2016	2:37 PM	13.98	13.98	13.97	13.97	4042
9/6/2016	2:38 PM	13.97	13.98	13.97	13.97	6300
9/6/2016	2:39 PM	13.98	13.98	13.97	13.97	1720
9/6/2016	2:41 PM	13.97	13.975	13.97	13.975	4078
9/6/2016	2:42 PM	13.9699	13.97	13.96	13.9666	5400
9/6/2016	2:43 PM	13.97	13.97	13.97	13.97	100
9/6/2016	2:44 PM	13.98	13.985	13.9752	13.9752	4308
9/6/2016	2:45 PM	13.98	13.98	13.98	13.98	3100
9/6/2016	2:46 PM	13.97	13.98	13.97	13.98	7400
9/6/2016	2:47 PM	13.98	13.98	13.97	13.97	10300
9/6/2016	2:48 PM	13.9799	13.98	13.9799	13.98	13950
9/6/2016	2:49 PM	13.97	13.98	13.97	13.98	11992
9/6/2016	2:50 PM	13.9701	13.9762	13.9701	13.9762	2000
9/6/2016	2:51 PM	13.97	13.975	13.97	13.97	1300
9/6/2016	2:52 PM	13.975	13.975	13.97	13.97	900
9/6/2016	2:53 PM	13.97	13.97	13.97	13.97	3300
9/6/2016	2:54 PM	13.96	13.968	13.96	13.96	10240
9/6/2016	2:55 PM	13.955	13.955	13.95	13.955	3500
9/6/2016	2:56 PM	13.96	13.96	13.96	13.96	900
9/6/2016	2:57 PM	13.96	13.96	13.96	13.96	500
9/6/2016	2:58 PM	13.95	13.96	13.95	13.959	4460
9/6/2016	2:59 PM	13.955	13.9574	13.95	13.955	945
9/6/2016	3:00 PM	13.955	13.96	13.95	13.96	5100
9/6/2016	3:01 PM	13.95	13.96	13.95	13.959	11300
9/6/2016	3:02 PM	13.96	13.965	13.955	13.955	5262
9/6/2016	3:03 PM	13.96	13.96	13.96	13.96	700
9/6/2016	3:04 PM	13.95	13.96	13.95	13.96	12037
9/6/2016	3:05 PM	13.95	13.9599	13.95	13.9599	27060
9/6/2016	3:06 PM	13.94	13.95	13.94	13.9499	14108
9/6/2016	3:07 PM	13.955	13.955	13.95	13.95	1924
9/6/2016	3:08 PM	13.95	13.95	13.95	13.95	2410
9/6/2016	3:09 PM	13.9556	13.96	13.9542	13.9542	5145
9/6/2016	3:10 PM	13.96	13.97	13.95	13.95	18812
9/6/2016	3:11 PM	13.964	13.9699	13.96	13.9655	9310
9/6/2016	3:12 PM	13.97	13.97	13.96	13.96	1300
9/6/2016	3:13 PM	13.98	13.98	13.97	13.97	2781
9/6/2016	3:14 PM	13.98	13.9897	13.98	13.98	18351
9/6/2016	3:15 PM	13.98	13.9863	13.9792	13.985	34136
9/6/2016	3:16 PM	13.98	13.98	13.98	13.98	1380
9/6/2016	3:17 PM	13.98	13.98	13.98	13.98	3600
9/6/2016	3:18 PM	13.97	13.975	13.97	13.97	4000
9/6/2016	3:19 PM	13.96	13.97	13.96	13.97	3134
9/6/2016	3:20 PM	13.9658	13.97	13.9658	13.97	3300
9/6/2016	3:21 PM	13.97	13.97	13.969	13.97	3737
9/6/2016	3:22 PM	13.97	13.97	13.97	13.97	900
9/6/2016	3:23 PM	13.96	13.965	13.9599	13.96	21377
9/6/2016	3:24 PM	13.95	13.9563	13.95	13.9562	700
9/6/2016	3:25 PM	13.97	13.97	13.96	13.96	3980
9/6/2016	3:26 PM	13.96	13.965	13.96	13.96	600
9/6/2016	3:27 PM	13.969	13.97	13.96	13.965	1904
9/6/2016	3:28 PM	13.97	13.97	13.965	13.97	2731
9/6/2016	3:29 PM	13.965	13.965	13.96	13.96	3000
9/6/2016	3:30 PM	13.965	13.965	13.96	13.965	600
9/6/2016	3:31 PM	13.96	13.965	13.96	13.96	4922
9/6/2016	3:32 PM	13.969	13.969	13.9591	13.9591	16020
9/6/2016	3:33 PM	13.96	13.9621	13.96	13.96	3600
9/6/2016	3:34 PM	13.97	13.97	13.96	13.9642	4966
9/6/2016	3:35 PM	13.96	13.96	13.96	13.96	300
9/6/2016	3:36 PM	13.97	13.97	13.9638	13.965	4700
9/6/2016	3:37 PM	13.97	13.97	13.9659	13.9659	2389
9/6/2016	3:38 PM	13.975	13.975	13.975	13.975	600
9/6/2016	3:39 PM	13.97	13.976	13.97	13.976	24821
9/6/2016	3:40 PM	13.97	13.97	13.96	13.97	13131
9/6/2016	3:41 PM	13.96	13.96	13.9507	13.96	14343
9/6/2016	3:42 PM	13.96	13.9675	13.96	13.96	2965
9/6/2016	3:43 PM	13.95	13.965	13.95	13.965	6989
9/6/2016	3:44 PM	13.959	13.959	13.95	13.95	3935
9/6/2016	3:45 PM	13.945	13.951	13.94	13.951	31529
9/6/2016	3:46 PM	13.9401	13.95	13.9401	13.9405	5240
9/6/2016	3:47 PM	13.94	13.95	13.94	13.9499	3170
9/6/2016	3:48 PM	13.945	13.945	13.94	13.945	2519
9/6/2016	3:49 PM	13.94	13.95	13.94	13.9438	36158
9/6/2016	3:50 PM	13.95	13.96	13.94	13.95	52003
9/6/2016	3:51 PM	13.9399	13.95	13.9399	13.95	23493
9/6/2016	3:52 PM	13.931	13.935	13.93	13.93	2344
9/6/2016	3:53 PM	13.93	13.938	13.93	13.935	7569
9/6/2016	3:54 PM	13.93	13.94	13.93	13.93	18313
9/6/2016	3:55 PM	13.93	13.939	13.93	13.93	9664
9/6/2016	3:56 PM	13.9301	13.94	13.93	13.93	22010
9/6/2016	3:57 PM	13.9301	13.94	13.93	13.939	17851
9/6/2016	3:58 PM	13.9201	13.94	13.92	13.935	268162
9/6/2016	3:59 PM	13.9162	13.93	13.9162	13.93	110786
9/6/2016	4:00 PM	13.91	13.925	13.91	13.911	134126
9/7/2016	9:31 AM	13.8963	13.909	13.865	13.875	28576
9/7/2016	9:32 AM	13.885	13.9	13.88	13.8963	10185
9/7/2016	9:33 AM	13.91	13.91	13.8867	13.8867	20200
9/7/2016	9:34 AM	13.88	13.89	13.8749	13.89	15670
9/7/2016	9:35 AM	13.893	13.8986	13.8807	13.8807	6990
9/7/2016	9:36 AM	13.89	13.89	13.879	13.882	26067
9/7/2016	9:37 AM	13.8763	13.8833	13.875	13.881	20000
9/7/2016	9:38 AM	13.8699	13.88	13.8648	13.8765	18711
9/7/2016	9:39 AM	13.85	13.87	13.85	13.87	33496
9/7/2016	9:40 AM	13.86	13.86	13.85	13.8593	25124
9/7/2016	9:41 AM	13.84	13.86	13.83	13.86	35029
9/7/2016	9:42 AM	13.844	13.845	13.83	13.839	12135
9/7/2016	9:43 AM	13.8463	13.849	13.84	13.844	17950
9/7/2016	9:44 AM	13.8499	13.86	13.84	13.8469	3070
9/7/2016	9:45 AM	13.86	13.8642	13.85	13.851	5518
9/7/2016	9:46 AM	13.855	13.86	13.85	13.86	8250
9/7/2016	9:47 AM	13.86	13.87	13.85	13.8537	9850
9/7/2016	9:48 AM	13.86	13.86	13.85	13.85	2800
9/7/2016	9:49 AM	13.85	13.87	13.85	13.8599	20040
9/7/2016	9:50 AM	13.86	13.86	13.86	13.86	1800
9/7/2016	9:51 AM	13.91	13.91	13.87	13.87	19040
9/7/2016	9:52 AM	13.887	13.91	13.887	13.909	11904
9/7/2016	9:53 AM	13.89	13.89	13.89	13.89	1200
9/7/2016	9:54 AM	13.89	13.89	13.884	13.89	4014
9/7/2016	9:55 AM	13.89	13.894	13.89	13.89	900
9/7/2016	9:56 AM	13.8992	13.9	13.89	13.89	125750
9/7/2016	9:57 AM	13.8957	13.9	13.89	13.8999	3200
9/7/2016	9:58 AM	13.895	13.8958	13.89	13.89	2965
9/7/2016	9:59 AM	13.8782	13.89	13.8763	13.89	17010
9/7/2016	10:00 AM	13.88	13.88	13.8763	13.8793	3800
9/7/2016	10:01 AM	13.878	13.8799	13.87	13.8791	2242
9/7/2016	10:02 AM	13.85	13.874	13.85	13.874	61197
9/7/2016	10:03 AM	13.85	13.86	13.85	13.8589	2019
9/7/2016	10:04 AM	13.865	13.865	13.85	13.85	1031
9/7/2016	10:05 AM	13.8642	13.865	13.86	13.86	1707
9/7/2016	10:06 AM	13.88	13.884	13.861	13.8678	9400
9/7/2016	10:07 AM	13.8652	13.87	13.865	13.87	34284
9/7/2016	10:08 AM	13.87	13.87	13.86	13.865	4362
9/7/2016	10:09 AM	13.85	13.86	13.8404	13.86	41152
9/7/2016	10:10 AM	13.87	13.9	13.85	13.85	76225
9/7/2016	10:11 AM	13.87	13.88	13.8662	13.87	19630
9/7/2016	10:12 AM	13.87	13.87	13.87	13.87	4400
9/7/2016	10:13 AM	13.87	13.879	13.8633	13.865	4935
9/7/2016	10:14 AM	13.86	13.87	13.86	13.87	11500
9/7/2016	10:15 AM	13.8448	13.85	13.84	13.85	12890
9/7/2016	10:16 AM	13.84	13.86	13.84	13.85	26098
9/7/2016	10:17 AM	13.845	13.85	13.83	13.8437	68352
9/7/2016	10:18 AM	13.855	13.855	13.8445	13.8445	6200
9/7/2016	10:19 AM	13.85	13.85	13.84	13.85	49666
9/7/2016	10:20 AM	13.86	13.86	13.84	13.849	3991
9/7/2016	10:21 AM	13.84	13.85	13.84	13.85	3300
9/7/2016	10:22 AM	13.8433	13.8433	13.84	13.8433	3500
9/7/2016	10:23 AM	13.84	13.845	13.84	13.84	300
9/7/2016	10:24 AM	13.84	13.84	13.8365	13.84	10733
9/7/2016	10:25 AM	13.83	13.84	13.83	13.84	7730
9/7/2016	10:26 AM	13.83	13.84	13.8107	13.8301	48939
9/7/2016	10:27 AM	13.82	13.83	13.8101	13.83	33235
9/7/2016	10:28 AM	13.825	13.825	13.8161	13.8161	9095
9/7/2016	10:29 AM	13.82	13.8233	13.8142	13.82	30167
9/7/2016	10:30 AM	13.82	13.82	13.816	13.8167	4822
9/7/2016	10:31 AM	13.82	13.8248	13.82	13.82	4970
9/7/2016	10:32 AM	13.8237	13.83	13.82	13.8299	5030
9/7/2016	10:33 AM	13.84	13.8484	13.83	13.83	16700
9/7/2016	10:34 AM	13.85	13.85	13.84	13.84	13433
9/7/2016	10:35 AM	13.843	13.8599	13.843	13.8599	3966
9/7/2016	10:36 AM	13.84	13.84	13.84	13.84	100
9/7/2016	10:37 AM	13.8492	13.8493	13.84	13.84	24300
9/7/2016	10:38 AM	13.85	13.85	13.848	13.8493	2300
9/7/2016	10:39 AM	13.85	13.86	13.85	13.8566	7400
9/7/2016	10:40 AM	13.85	13.8534	13.85	13.8533	5000
9/7/2016	10:41 AM	13.8566	13.8566	13.8566	13.8566	300
9/7/2016	10:42 AM	13.859	13.86	13.857	13.857	7400
9/7/2016	10:43 AM	13.86	13.86	13.86	13.86	500
9/7/2016	10:44 AM	13.88	13.884	13.852	13.8565	12736
9/7/2016	10:45 AM	13.88	13.89	13.8795	13.88	12712
9/7/2016	10:46 AM	13.89	13.89	13.88	13.88	3100
9/7/2016	10:47 AM	13.9	13.9	13.89	13.9	11000
9/7/2016	10:48 AM	13.92	13.9266	13.8901	13.8901	31377
9/7/2016	10:49 AM	13.9266	13.93	13.9101	13.9199	27198
9/7/2016	10:50 AM	13.92	13.9287	13.9193	13.92	4300
9/7/2016	10:51 AM	13.911	13.92	13.911	13.92	20700
9/7/2016	10:52 AM	13.9	13.92	13.9	13.92	9720
9/7/2016	10:53 AM	13.91	13.91	13.9	13.91	31500
9/7/2016	10:54 AM	13.91	13.91	13.9	13.9035	1500
9/7/2016	10:55 AM	13.91	13.91	13.9	13.9	12218
9/7/2016	10:56 AM	13.91	13.911	13.91	13.91	7100
9/7/2016	10:57 AM	13.9	13.9	13.9	13.9	2900
9/7/2016	10:58 AM	13.9	13.9	13.8962	13.9	3800
9/7/2016	10:59 AM	13.9	13.9	13.9	13.9	500
9/7/2016	11:00 AM	13.91	13.91	13.9	13.9	2000
9/7/2016	11:01 AM	13.93	13.93	13.92	13.92	10501
9/7/2016	11:02 AM	13.92	13.93	13.92	13.93	4900
9/7/2016	11:03 AM	13.909	13.91	13.9062	13.91	1700
9/7/2016	11:05 AM	13.91	13.91	13.9	13.9	500
9/7/2016	11:06 AM	13.9	13.9	13.899	13.9	4700
9/7/2016	11:09 AM	13.8933	13.8933	13.89	13.8901	3200
9/7/2016	11:10 AM	13.9	13.9	13.8962	13.899	2900
9/7/2016	11:11 AM	13.904	13.904	13.9	13.9	6000
9/7/2016	11:12 AM	13.91	13.91	13.91	13.91	200
9/7/2016	11:13 AM	13.9093	13.9099	13.9093	13.9097	4534
9/7/2016	11:14 AM	13.92	13.93	13.9001	13.9001	27066
9/7/2016	11:15 AM	13.92	13.93	13.92	13.9265	5568
9/7/2016	11:16 AM	13.94	13.94	13.92	13.92	11877
9/7/2016	11:17 AM	13.95	13.95	13.935	13.94	3850
9/7/2016	11:18 AM	13.9574	13.96	13.94	13.95	8600
9/7/2016	11:19 AM	13.9475	13.9597	13.9465	13.9597	14556
9/7/2016	11:20 AM	13.95	13.95	13.95	13.95	1200
9/7/2016	11:21 AM	13.9495	13.96	13.9495	13.96	7358
9/7/2016	11:22 AM	13.95	13.95	13.95	13.95	48411
9/7/2016	11:23 AM	13.94	13.94	13.9384	13.94	3000
9/7/2016	11:24 AM	13.94	13.94	13.9382	13.9382	5711
9/7/2016	11:25 AM	13.94	13.9401	13.94	13.9401	4400
9/7/2016	11:26 AM	13.94	13.94	13.94	13.94	2500
9/7/2016	11:27 AM	13.94	13.94	13.94	13.94	4200
9/7/2016	11:28 AM	13.93	13.931	13.93	13.931	700
9/7/2016	11:29 AM	13.9348	13.939	13.93	13.93	33637
9/7/2016	11:30 AM	13.945	13.948	13.931	13.931	8414
9/7/2016	11:31 AM	13.94	13.9493	13.9301	13.946	48226
9/7/2016	11:32 AM	13.95	13.95	13.95	13.95	1300
9/7/2016	11:33 AM	13.9584	13.9599	13.95	13.9599	7910
9/7/2016	11:34 AM	13.94	13.9592	13.94	13.95	13356
9/7/2016	11:35 AM	13.939	13.94	13.939	13.94	25900
9/7/2016	11:36 AM	13.94	13.94	13.9363	13.9363	3489
9/7/2016	11:37 AM	13.94	13.95	13.94	13.95	9150
9/7/2016	11:38 AM	13.94	13.95	13.94	13.9409	18420
9/7/2016	11:39 AM	13.9435	13.9435	13.93	13.94	4260
9/7/2016	11:40 AM	13.9392	13.945	13.937	13.945	5141
9/7/2016	11:41 AM	13.932	13.9399	13.932	13.9399	16285
9/7/2016	11:42 AM	13.93	13.935	13.93	13.93	14822
9/7/2016	11:43 AM	13.93	13.9369	13.93	13.9369	1800
9/7/2016	11:44 AM	13.9301	13.9301	13.9301	13.9301	5000
9/7/2016	11:45 AM	13.94	13.94	13.9301	13.9301	24361
9/7/2016	11:46 AM	13.945	13.945	13.945	13.945	800
9/7/2016	11:47 AM	13.9565	13.9565	13.944	13.95	8000
9/7/2016	11:48 AM	13.9586	13.965	13.9586	13.965	2700
9/7/2016	11:49 AM	13.9448	13.95	13.9448	13.95	11600
9/7/2016	11:50 AM	13.96	13.96	13.95	13.95	2600
9/7/2016	11:51 AM	13.96	13.96	13.96	13.96	2300
9/7/2016	11:52 AM	13.95	13.95	13.95	13.95	100
9/7/2016	11:53 AM	13.945	13.95	13.945	13.9475	3700
9/7/2016	11:54 AM	13.95	13.95	13.945	13.9499	3528
9/7/2016	11:55 AM	13.9593	13.9593	13.9593	13.9593	200
9/7/2016	11:56 AM	13.95	13.95	13.95	13.95	300
9/7/2016	11:57 AM	13.947	13.95	13.947	13.95	200
9/7/2016	11:58 AM	13.94	13.95	13.94	13.95	600
9/7/2016	11:59 AM	13.94	13.95	13.94	13.95	1300
9/7/2016	12:00 PM	13.94	13.94	13.94	13.94	800
9/7/2016	12:01 PM	13.9363	13.94	13.9363	13.94	6100
9/7/2016	12:03 PM	13.94	13.94	13.94	13.94	400
9/7/2016	12:05 PM	13.95	13.95	13.95	13.95	52947
9/7/2016	12:06 PM	13.93	13.95	13.93	13.9413	15920
9/7/2016	12:07 PM	13.94	13.94	13.94	13.94	500
9/7/2016	12:08 PM	13.9399	13.94	13.9399	13.94	700
9/7/2016	12:09 PM	13.9475	13.9499	13.935	13.939	15600
9/7/2016	12:10 PM	13.95	13.95	13.9408	13.9408	11402
9/7/2016	12:12 PM	13.95	13.95	13.94	13.9474	3627
9/7/2016	12:13 PM	13.97	13.97	13.96	13.96	13502
9/7/2016	12:14 PM	13.98	13.98	13.9702	13.975	4400
9/7/2016	12:15 PM	13.961	13.961	13.961	13.961	500
9/7/2016	12:16 PM	13.97	13.97	13.9601	13.9601	2400
9/7/2016	12:17 PM	13.98	13.98	13.97	13.97	24600
9/7/2016	12:18 PM	13.98	13.98	13.9793	13.9793	779
9/7/2016	12:19 PM	13.99	13.995	13.9716	13.9716	14853
9/7/2016	12:20 PM	13.99	13.99	13.9899	13.99	1850
9/7/2016	12:21 PM	13.9973	13.9973	13.99	13.99	4400
9/7/2016	12:22 PM	13.99	14	13.99	13.991	6200
9/7/2016	12:23 PM	13.982	13.99	13.982	13.99	7860
9/7/2016	12:24 PM	13.99	14	13.99	13.995	29406
9/7/2016	12:25 PM	14	14	13.99	13.99	1100
9/7/2016	12:26 PM	14.03	14.03	14	14	21959
9/7/2016	12:27 PM	14.02	14.03	14.0155	14.03	5682
9/7/2016	12:28 PM	14.03	14.04	14.02	14.02	11859
9/7/2016	12:29 PM	14.01	14.03	14.01	14.03	3700
9/7/2016	12:30 PM	14.01	14.02	14.01	14.0135	2300
9/7/2016	12:31 PM	14.01	14.019	14.01	14.019	2100
9/7/2016	12:32 PM	14.02	14.02	14.02	14.02	300
9/7/2016	12:33 PM	14.01	14.02	14.01	14.02	2600
9/7/2016	12:34 PM	14.02	14.02	14.011	14.011	6996
9/7/2016	12:35 PM	14.02	14.025	14.02	14.025	800
9/7/2016	12:36 PM	14.01	14.01	14.01	14.01	34100
9/7/2016	12:37 PM	14.02	14.03	14.02	14.02	20562
9/7/2016	12:38 PM	14.02	14.0238	14.02	14.02	5500
9/7/2016	12:39 PM	14.01	14.02	14.01	14.02	13578
9/7/2016	12:40 PM	14.0035	14.0099	13.991	14	6241
9/7/2016	12:41 PM	14	14	14	14	11520
9/7/2016	12:42 PM	14.01	14.01	14	14.005	3100
9/7/2016	12:43 PM	14.0001	14.0048	14.0001	14.0048	5604
9/7/2016	12:44 PM	14	14	13.99	14	39181
9/7/2016	12:45 PM	13.996	14.0035	13.996	14.0035	8000
9/7/2016	12:46 PM	13.99	13.99	13.99	13.99	3811
9/7/2016	12:47 PM	13.9835	13.988	13.981	13.988	2150
9/7/2016	12:48 PM	13.99	13.9962	13.9867	13.9867	13840
9/7/2016	12:49 PM	13.99	13.99	13.99	13.99	1567
9/7/2016	12:50 PM	13.99	13.995	13.99	13.995	7300
9/7/2016	12:51 PM	14	14	13.99	13.99	1851
9/7/2016	12:52 PM	14	14	14	14	300
9/7/2016	12:53 PM	14	14	14	14	1400
9/7/2016	12:56 PM	14.01	14.01	14	14	2500
9/7/2016	12:57 PM	14.0052	14.0099	14	14.005	8300
9/7/2016	12:58 PM	14	14.009	14	14.009	6700
9/7/2016	12:59 PM	14.0035	14.01	14	14	14972
9/7/2016	1:00 PM	14	14	14	14	1115
9/7/2016	1:01 PM	13.99	13.9962	13.99	13.9962	1400
9/7/2016	1:02 PM	14	14.0022	13.995	13.995	13380
9/7/2016	1:03 PM	14	14.0099	14	14.0099	600
9/7/2016	1:04 PM	13.99	13.99	13.99	13.99	100
9/7/2016	1:05 PM	13.986	13.99	13.986	13.99	6400
9/7/2016	1:06 PM	13.983	13.985	13.98	13.985	4900
9/7/2016	1:07 PM	13.9617	13.98	13.9617	13.98	4627
9/7/2016	1:08 PM	13.97	13.9701	13.97	13.97	6500
9/7/2016	1:09 PM	13.97	13.9738	13.97	13.97	4300
9/7/2016	1:10 PM	13.97	13.97	13.97	13.97	1520
9/7/2016	1:11 PM	13.96	13.965	13.9501	13.96	6718
9/7/2016	1:12 PM	13.96	13.96	13.954	13.96	2700
9/7/2016	1:13 PM	13.97	13.97	13.97	13.97	500
9/7/2016	1:14 PM	13.9704	13.9704	13.9704	13.9704	3000
9/7/2016	1:15 PM	13.97	13.9701	13.97	13.97	2811
9/7/2016	1:16 PM	13.97	13.97	13.97	13.97	5200
9/7/2016	1:17 PM	13.98	13.98	13.98	13.98	548
9/7/2016	1:18 PM	13.98	13.98	13.9789	13.98	500
9/7/2016	1:19 PM	13.97	13.97	13.97	13.97	935
9/7/2016	1:20 PM	13.9601	13.9601	13.96	13.96	3480
9/7/2016	1:21 PM	13.96	13.96	13.96	13.96	1200
9/7/2016	1:22 PM	13.9652	13.9652	13.9599	13.9599	6400
9/7/2016	1:23 PM	13.979	13.979	13.97	13.97	1700
9/7/2016	1:24 PM	13.97	13.97	13.97	13.97	4100
9/7/2016	1:26 PM	13.975	13.975	13.975	13.975	140
9/7/2016	1:27 PM	13.9867	13.99	13.9716	13.9716	5500
9/7/2016	1:28 PM	13.98	13.9809	13.98	13.9809	2184
9/7/2016	1:29 PM	13.98	13.98	13.98	13.98	832
9/7/2016	1:30 PM	13.99	13.99	13.98	13.98	550
9/7/2016	1:31 PM	13.98	13.98	13.97	13.98	8611
9/7/2016	1:32 PM	13.9701	13.976	13.97	13.97	6100
9/7/2016	1:33 PM	13.975	13.975	13.975	13.975	100
9/7/2016	1:35 PM	13.98	13.98	13.98	13.98	100
9/7/2016	1:36 PM	13.98	13.981	13.9799	13.9799	57511
9/7/2016	1:37 PM	13.98	13.9836	13.98	13.9836	2000
9/7/2016	1:38 PM	13.98	13.9809	13.98	13.98	2869
9/7/2016	1:39 PM	13.9749	13.9749	13.97	13.97	900
9/7/2016	1:41 PM	13.979	13.979	13.9701	13.9701	2170
9/7/2016	1:44 PM	13.97	13.97	13.97	13.97	7900
9/7/2016	1:45 PM	13.96	13.96	13.96	13.96	4001
9/7/2016	1:46 PM	13.96	13.966	13.955	13.955	4711
9/7/2016	1:48 PM	13.959	13.9599	13.959	13.9599	2000
9/7/2016	1:49 PM	13.96	13.96	13.955	13.955	2111
9/7/2016	1:50 PM	13.97	13.97	13.961	13.961	7500
9/7/2016	1:51 PM	13.97	13.97	13.97	13.97	5000
9/7/2016	1:52 PM	13.97	13.97	13.97	13.97	300
9/7/2016	1:53 PM	13.97	13.97	13.97	13.97	1400
9/7/2016	1:54 PM	13.97	13.9793	13.97	13.97	700
9/7/2016	1:55 PM	13.97	13.97	13.97	13.97	300
9/7/2016	1:59 PM	13.97	13.9799	13.97	13.97	27461
9/7/2016	2:00 PM	13.97	13.97	13.97	13.97	436
9/7/2016	2:01 PM	13.97	13.97	13.97	13.97	3538
9/7/2016	2:03 PM	13.97	13.98	13.97	13.9799	8726
9/7/2016	2:04 PM	13.97	13.97	13.97	13.97	300
9/7/2016	2:06 PM	13.953	13.97	13.953	13.97	13020
9/7/2016	2:07 PM	13.9633	13.9633	13.96	13.96	4233
9/7/2016	2:08 PM	13.98	13.98	13.9699	13.9699	5098
9/7/2016	2:10 PM	13.975	13.979	13.975	13.979	675
9/7/2016	2:11 PM	13.97	13.98	13.97	13.98	2400
9/7/2016	2:12 PM	13.95	13.97	13.94	13.97	18350
9/7/2016	2:13 PM	13.9547	13.9547	13.95	13.9535	1900
9/7/2016	2:14 PM	13.9499	13.95	13.9499	13.95	4721
9/7/2016	2:15 PM	13.9306	13.945	13.93	13.945	9400
9/7/2016	2:16 PM	13.9399	13.94	13.935	13.935	2600
9/7/2016	2:17 PM	13.9401	13.9401	13.94	13.94	2515
9/7/2016	2:18 PM	13.94	13.94	13.94	13.94	1772
9/7/2016	2:19 PM	13.9401	13.9401	13.9401	13.9401	1700
9/7/2016	2:21 PM	13.945	13.95	13.945	13.95	200
9/7/2016	2:22 PM	13.95	13.95	13.95	13.95	1047
9/7/2016	2:23 PM	13.9448	13.9448	13.9448	13.9448	1000
9/7/2016	2:25 PM	13.94	13.941	13.94	13.941	1100
9/7/2016	2:26 PM	13.95	13.95	13.9427	13.9427	11800
9/7/2016	2:28 PM	13.96	13.96	13.958	13.958	800
9/7/2016	2:31 PM	13.9565	13.9565	13.95	13.95	1100
9/7/2016	2:32 PM	13.96	13.96	13.9565	13.9599	5300
9/7/2016	2:33 PM	13.9607	13.9607	13.96	13.96	1900
9/7/2016	2:34 PM	13.9701	13.9701	13.97	13.97	8100
9/7/2016	2:35 PM	13.975	13.975	13.975	13.975	2000
9/7/2016	2:36 PM	13.97	13.97	13.97	13.97	1000
9/7/2016	2:37 PM	13.99	13.99	13.98	13.98	1400
9/7/2016	2:38 PM	13.99	13.9999	13.9874	13.9999	9278
9/7/2016	2:39 PM	13.97	13.97	13.97	13.97	7800
9/7/2016	2:40 PM	13.98	13.98	13.98	13.98	300
9/7/2016	2:41 PM	13.98	13.99	13.98	13.99	969
9/7/2016	2:42 PM	13.97	13.97	13.9601	13.97	6600
9/7/2016	2:43 PM	13.98	13.98	13.97	13.97	1800
9/7/2016	2:44 PM	13.97	13.9762	13.97	13.9762	1400
9/7/2016	2:45 PM	13.98	13.98	13.98	13.98	900
9/7/2016	2:46 PM	13.97	13.97	13.97	13.97	4100
9/7/2016	2:48 PM	13.969	13.97	13.969	13.97	20144
9/7/2016	2:49 PM	13.97	13.97	13.97	13.97	24648
9/7/2016	2:50 PM	13.96	13.97	13.96	13.97	2259
9/7/2016	2:52 PM	13.9434	13.965	13.9434	13.965	9987
9/7/2016	2:53 PM	13.95	13.95	13.95	13.95	5671
9/7/2016	2:55 PM	13.96	13.96	13.95	13.95	18862
9/7/2016	2:56 PM	13.95	13.95	13.95	13.95	2000
9/7/2016	2:57 PM	13.95	13.95	13.94	13.94	1954
9/7/2016	2:58 PM	13.96	13.96	13.96	13.96	2034
9/7/2016	2:59 PM	13.96	13.96	13.96	13.96	400
9/7/2016	3:00 PM	13.96	13.96	13.96	13.96	1100
9/7/2016	3:01 PM	13.96	13.96	13.96	13.96	921
9/7/2016	3:02 PM	13.96	13.96	13.96	13.96	8555
9/7/2016	3:03 PM	13.95	13.9599	13.95	13.9538	6300
9/7/2016	3:04 PM	13.95	13.95	13.95	13.95	1000
9/7/2016	3:05 PM	13.94	13.94	13.94	13.94	2740
9/7/2016	3:07 PM	13.92	13.93	13.92	13.93	23141
9/7/2016	3:08 PM	13.94	13.94	13.93	13.93	21519
9/7/2016	3:09 PM	13.9337	13.9437	13.9337	13.9437	2154
9/7/2016	3:10 PM	13.9401	13.9446	13.939	13.939	10129
9/7/2016	3:11 PM	13.94	13.94	13.9365	13.94	58000
9/7/2016	3:12 PM	13.94	13.94	13.94	13.94	1600
9/7/2016	3:13 PM	13.9386	13.94	13.9386	13.94	3310
9/7/2016	3:16 PM	13.929	13.929	13.92	13.9235	1900
9/7/2016	3:19 PM	13.92	13.92	13.92	13.92	5230
9/7/2016	3:20 PM	13.92	13.925	13.91	13.925	4700
9/7/2016	3:21 PM	13.9059	13.9155	13.9001	13.91	26394
9/7/2016	3:22 PM	13.91	13.91	13.91	13.91	2000
9/7/2016	3:23 PM	13.91	13.91	13.91	13.91	3376
9/7/2016	3:24 PM	13.91	13.91	13.91	13.91	500
9/7/2016	3:25 PM	13.9	13.91	13.8907	13.91	9800
9/7/2016	3:26 PM	13.904	13.904	13.904	13.904	500
9/7/2016	3:27 PM	13.8901	13.9001	13.8901	13.9	9703
9/7/2016	3:28 PM	13.91	13.91	13.9	13.9	3455
9/7/2016	3:29 PM	13.9	13.9	13.9	13.9	1000
9/7/2016	3:30 PM	13.9101	13.9101	13.904	13.904	11600
9/7/2016	3:31 PM	13.91	13.9139	13.905	13.9139	13431
9/7/2016	3:32 PM	13.9165	13.9165	13.91	13.91	12500
9/7/2016	3:33 PM	13.905	13.9199	13.905	13.9199	9836
9/7/2016	3:34 PM	13.91	13.915	13.91	13.91	8200
9/7/2016	3:35 PM	13.91	13.91	13.9001	13.91	8992
9/7/2016	3:36 PM	13.91	13.9136	13.91	13.91	5000
9/7/2016	3:37 PM	13.91	13.91	13.91	13.91	8875
9/7/2016	3:38 PM	13.91	13.91	13.91	13.91	876
9/7/2016	3:39 PM	13.9	13.9	13.8909	13.9	88214
9/7/2016	3:40 PM	13.91	13.91	13.9	13.9009	12894
9/7/2016	3:41 PM	13.9036	13.9036	13.9036	13.9036	1000
9/7/2016	3:42 PM	13.91	13.91	13.91	13.91	100
9/7/2016	3:43 PM	13.9	13.9	13.9	13.9	3455
9/7/2016	3:44 PM	13.9	13.9034	13.9	13.9	4443
9/7/2016	3:45 PM	13.9	13.9	13.9	13.9	2588
9/7/2016	3:46 PM	13.91	13.91	13.9	13.9	675
9/7/2016	3:47 PM	13.91	13.91	13.905	13.905	1700
9/7/2016	3:48 PM	13.91	13.91	13.91	13.91	8898
9/7/2016	3:49 PM	13.91	13.915	13.91	13.91	1000
9/7/2016	3:50 PM	13.9	13.9107	13.9	13.9107	24490
9/7/2016	3:51 PM	13.9	13.905	13.9	13.9	10824
9/7/2016	3:52 PM	13.91	13.91	13.9001	13.91	4708
9/7/2016	3:54 PM	13.91	13.91	13.905	13.91	2684
9/7/2016	3:55 PM	13.91	13.91	13.9	13.91	4400
9/7/2016	3:56 PM	13.9001	13.91	13.9	13.91	7014
9/7/2016	3:57 PM	13.91	13.91	13.905	13.909	4500
9/7/2016	3:58 PM	13.92	13.92	13.9001	13.91	25423
9/7/2016	3:59 PM	13.91	13.92	13.905	13.92	52042
9/7/2016	4:00 PM	13.89	13.905	13.89	13.905	67743
9/8/2016	9:31 AM	14.04	14.0493	13.9931	14	28649
9/8/2016	9:32 AM	14.07	14.07	14.0105	14.05	45424
9/8/2016	9:33 AM	14.06	14.07	14.056	14.0685	25400
9/8/2016	9:34 AM	14.0337	14.05	14.0337	14.05	17033
9/8/2016	9:35 AM	14.0301	14.059	14.0301	14.04	26312
9/8/2016	9:36 AM	14.06	14.06	14.021	14.04	72233
9/8/2016	9:37 AM	14.07	14.07	14.05	14.06	16888
9/8/2016	9:38 AM	14.04	14.06	14.04	14.06	2300
9/8/2016	9:39 AM	14.06	14.06	14.04	14.04	14800
9/8/2016	9:40 AM	14.09	14.1	14.07	14.07	40321
9/8/2016	9:41 AM	14.08	14.1	14.075	14.08	10528
9/8/2016	9:42 AM	14.08	14.099	14.0737	14.08	28141
9/8/2016	9:43 AM	14.06	14.09	14.06	14.09	25121
9/8/2016	9:44 AM	14.08	14.08	14.07	14.07	8575
9/8/2016	9:45 AM	14.05	14.08	14.04	14.08	16225
9/8/2016	9:46 AM	14.05	14.06	14.05	14.05	2280
9/8/2016	9:47 AM	14.05	14.0501	14.05	14.0501	8300
9/8/2016	9:48 AM	14.045	14.045	14.045	14.045	400
9/8/2016	9:49 AM	14.07	14.07	14.05	14.05	18473
9/8/2016	9:50 AM	14.0823	14.0823	14.0667	14.07	4242
9/8/2016	9:51 AM	14.13	14.13	14.09	14.09	90278
9/8/2016	9:52 AM	14.14	14.15	14.12	14.123	94555
9/8/2016	9:53 AM	14.13	14.145	14.12	14.14	45105
9/8/2016	9:54 AM	14.12	14.14	14.12	14.13	13400
9/8/2016	9:55 AM	14.14	14.14	14.12	14.1275	22657
9/8/2016	9:56 AM	14.13	14.14	14.13	14.14	32637
9/8/2016	9:57 AM	14.1499	14.1499	14.13	14.135	26795
9/8/2016	9:58 AM	14.14	14.15	14.13	14.14	33950
9/8/2016	9:59 AM	14.13	14.1599	14.13	14.15	33277
9/8/2016	10:00 AM	14.13	14.14	14.11	14.14	48666
9/8/2016	10:01 AM	14.1393	14.1393	14.12	14.1262	34428
9/8/2016	10:02 AM	14.125	14.14	14.125	14.13	33915
9/8/2016	10:03 AM	14.1	14.13	14.1	14.13	46488
9/8/2016	10:04 AM	14.11	14.11	14.09	14.1	33171
9/8/2016	10:05 AM	14.1	14.1142	14.1	14.11	8266
9/8/2016	10:06 AM	14.11	14.11	14.1	14.1	10345
9/8/2016	10:07 AM	14.1207	14.1274	14.11	14.111	9403
9/8/2016	10:08 AM	14.12	14.1201	14.12	14.1201	5200
9/8/2016	10:09 AM	14.1201	14.13	14.12	14.13	6500
9/8/2016	10:10 AM	14.1336	14.1336	14.13	14.13	3700
9/8/2016	10:11 AM	14.1707	14.173	14.1319	14.1319	75593
9/8/2016	10:12 AM	14.17	14.19	14.17	14.17	32765
9/8/2016	10:13 AM	14.15	14.175	14.15	14.175	21705
9/8/2016	10:14 AM	14.1299	14.14	14.12	14.14	13204
9/8/2016	10:15 AM	14.12	14.13	14.12	14.13	4000
9/8/2016	10:16 AM	14.13	14.1395	14.13	14.13	1400
9/8/2016	10:17 AM	14.119	14.12	14.119	14.12	2630
9/8/2016	10:18 AM	14.11	14.12	14.11	14.1128	19830
9/8/2016	10:19 AM	14.11	14.1118	14.11	14.1118	2100
9/8/2016	10:20 AM	14.12	14.12	14.11	14.11	1796
9/8/2016	10:21 AM	14.11	14.11	14.1001	14.11	22300
9/8/2016	10:22 AM	14.115	14.115	14.11	14.11	3200
9/8/2016	10:23 AM	14.12	14.12	14.1193	14.1193	700
9/8/2016	10:24 AM	14.0964	14.115	14.09	14.11	18300
9/8/2016	10:25 AM	14.11	14.11	14.1	14.1	2900
9/8/2016	10:26 AM	14.1264	14.13	14.115	14.12	12019
9/8/2016	10:27 AM	14.12	14.12	14.115	14.12	2500
9/8/2016	10:28 AM	14.11	14.12	14.1099	14.11	22300
9/8/2016	10:29 AM	14.098	14.11	14.098	14.11	3294
9/8/2016	10:30 AM	14.1	14.1	14.09	14.0907	4200
9/8/2016	10:31 AM	14.08	14.1	14.08	14.1	58815
9/8/2016	10:32 AM	14.0915	14.1	14.081	14.081	4900
9/8/2016	10:33 AM	14.1	14.1057	14.0952	14.1	10500
9/8/2016	10:34 AM	14.084	14.09	14.08	14.09	10000
9/8/2016	10:35 AM	14.07	14.09	14.07	14.09	5000
9/8/2016	10:36 AM	14.0337	14.07	14.03	14.07	60059
9/8/2016	10:37 AM	14.03	14.03	14.02	14.03	31013
9/8/2016	10:38 AM	14.0399	14.04	14.0255	14.0255	2483
9/8/2016	10:39 AM	14.0399	14.04	14.03	14.04	35950
9/8/2016	10:40 AM	14.04	14.04	14.0399	14.04	26382
9/8/2016	10:41 AM	14.04	14.0482	14.035	14.04	14920
9/8/2016	10:42 AM	14.059	14.0599	14.04	14.04	12622
9/8/2016	10:43 AM	14.06	14.0632	14.05	14.05	10001
9/8/2016	10:44 AM	14.06	14.06	14.05	14.06	7222
9/8/2016	10:45 AM	14.06	14.07	14.06	14.06	2700
9/8/2016	10:46 AM	14.09	14.09	14.07	14.07	5400
9/8/2016	10:47 AM	14.071	14.09	14.07	14.09	34174
9/8/2016	10:48 AM	14.08	14.09	14.07	14.07	21600
9/8/2016	10:49 AM	14.08	14.09	14.08	14.09	1110
9/8/2016	10:50 AM	14.09	14.1	14.0828	14.0828	5465
9/8/2016	10:51 AM	14.09	14.1	14.09	14.09	10595
9/8/2016	10:52 AM	14.08	14.09	14.08	14.09	1550
9/8/2016	10:53 AM	14.082	14.0872	14.08	14.08	3900
9/8/2016	10:54 AM	14.09	14.09	14.08	14.08	2000
9/8/2016	10:55 AM	14.08	14.0924	14.08	14.0907	5054
9/8/2016	10:56 AM	14.08	14.08	14.08	14.08	22994
9/8/2016	10:57 AM	14.08	14.08	14.08	14.08	2200
9/8/2016	10:58 AM	14.07	14.089	14.07	14.08	1213
9/8/2016	10:59 AM	14.08	14.08	14.079	14.079	400
9/8/2016	11:00 AM	14.07	14.0812	14.05	14.08	26935
9/8/2016	11:01 AM	14.04	14.06	14.03	14.06	12728
9/8/2016	11:02 AM	14.07	14.07	14.041	14.0427	6636
9/8/2016	11:03 AM	14.09	14.09	14.07	14.07	9199
9/8/2016	11:04 AM	14.09	14.1	14.09	14.0999	3950
9/8/2016	11:05 AM	14.09	14.0999	14.08	14.09	8600
9/8/2016	11:06 AM	14.07	14.09	14.07	14.09	2442
9/8/2016	11:07 AM	14.07	14.07	14.05	14.06	4096
9/8/2016	11:08 AM	14.07	14.08	14.07	14.08	8500
9/8/2016	11:09 AM	14.07	14.0845	14.07	14.07	2100
9/8/2016	11:10 AM	14.05	14.07	14.05	14.06	9310
9/8/2016	11:11 AM	14.0461	14.05	14.0461	14.05	3900
9/8/2016	11:12 AM	14.02	14.0439	14.01	14.0433	19015
9/8/2016	11:13 AM	14.025	14.025	14.025	14.025	2000
9/8/2016	11:14 AM	14.03	14.03	14.02	14.02	16800
9/8/2016	11:15 AM	14.03	14.0333	14.02	14.03	21750
9/8/2016	11:16 AM	14.0101	14.02	14.01	14.02	22350
9/8/2016	11:17 AM	14.0299	14.031	14.015	14.015	26100
9/8/2016	11:18 AM	14.015	14.02	14.015	14.02	21519
9/8/2016	11:19 AM	14.03	14.0301	14.026	14.029	21813
9/8/2016	11:20 AM	14.04	14.04	14.03	14.03	2000
9/8/2016	11:21 AM	14.05	14.06	14.04	14.04	3137
9/8/2016	11:22 AM	14.05	14.0539	14.05	14.05	5225
9/8/2016	11:23 AM	14.05	14.06	14.0461	14.06	3668
9/8/2016	11:24 AM	14.0596	14.0596	14.059	14.059	4000
9/8/2016	11:25 AM	14.06	14.0639	14.06	14.06	11900
9/8/2016	11:26 AM	14.05	14.06	14.05	14.06	5257
9/8/2016	11:27 AM	14.0564	14.06	14.05	14.06	11300
9/8/2016	11:28 AM	14.06	14.06	14.05	14.05	1000
9/8/2016	11:29 AM	14.059	14.06	14.059	14.06	2570
9/8/2016	11:30 AM	14.07	14.0793	14.06	14.06	41759
9/8/2016	11:31 AM	14.06	14.06	14.06	14.06	400
9/8/2016	11:32 AM	14.06	14.08	14.06	14.07	1700
9/8/2016	11:33 AM	14.07	14.075	14.061	14.061	1600
9/8/2016	11:34 AM	14.08	14.08	14.07	14.07	32917
9/8/2016	11:35 AM	14.07	14.08	14.07	14.0715	34000
9/8/2016	11:36 AM	14.09	14.09	14.07	14.07	10311
9/8/2016	11:37 AM	14.09	14.09	14.09	14.09	900
9/8/2016	11:38 AM	14.1	14.1064	14.0911	14.1	16121
9/8/2016	11:39 AM	14.09	14.09	14.09	14.09	900
9/8/2016	11:40 AM	14.1	14.11	14.1	14.1	13092
9/8/2016	11:41 AM	14.1	14.1099	14.1	14.1	6300
9/8/2016	11:42 AM	14.09	14.09	14.09	14.09	500
9/8/2016	11:43 AM	14.08	14.09	14.08	14.09	3530
9/8/2016	11:44 AM	14.08	14.08	14.08	14.08	1900
9/8/2016	11:45 AM	14.0899	14.09	14.08	14.09	12618
9/8/2016	11:46 AM	14.09	14.09	14.08	14.08	4000
9/8/2016	11:47 AM	14.09	14.09	14.08	14.08	5542
9/8/2016	11:48 AM	14.09	14.09	14.0814	14.09	613
9/8/2016	11:49 AM	14.08	14.08	14.08	14.08	300
9/8/2016	11:50 AM	14.07	14.08	14.07	14.08	700
9/8/2016	11:51 AM	14.0601	14.07	14.0601	14.07	16921
9/8/2016	11:52 AM	14.05	14.06	14.05	14.06	10790
9/8/2016	11:53 AM	14.07	14.07	14.0515	14.055	20600
9/8/2016	11:54 AM	14.06	14.0601	14.06	14.06	9700
9/8/2016	11:55 AM	14.069	14.07	14.06	14.07	13900
9/8/2016	11:56 AM	14.07	14.07	14.07	14.07	3100
9/8/2016	11:57 AM	14.07	14.07	14.07	14.07	700
9/8/2016	11:58 AM	14.07	14.07	14.07	14.07	600
9/8/2016	11:59 AM	14.06	14.061	14.06	14.06	2200
9/8/2016	12:00 PM	14.06	14.06	14.06	14.06	3000
9/8/2016	12:01 PM	14.05	14.06	14.05	14.06	700
9/8/2016	12:02 PM	14.06	14.06	14.05	14.05	400
9/8/2016	12:03 PM	14.06	14.06	14.06	14.06	800
9/8/2016	12:04 PM	14.06	14.06	14.0537	14.0537	1200
9/8/2016	12:05 PM	14.07	14.07	14.05	14.05	2100
9/8/2016	12:06 PM	14.07	14.07	14.07	14.07	1100
9/8/2016	12:07 PM	14.07	14.09	14.07	14.08	13276
9/8/2016	12:08 PM	14.075	14.075	14.07	14.07	16353
9/8/2016	12:09 PM	14.07	14.07	14.07	14.07	100
9/8/2016	12:10 PM	14.09	14.09	14.08	14.08	9900
9/8/2016	12:11 PM	14.09	14.09	14.09	14.09	4054
9/8/2016	12:12 PM	14.1	14.1	14.0915	14.093	16139
9/8/2016	12:13 PM	14.1	14.1	14.1	14.1	15321
9/8/2016	12:14 PM	14.1	14.1	14.1	14.1	100
9/8/2016	12:16 PM	14.095	14.095	14.095	14.095	200
9/8/2016	12:17 PM	14.11	14.11	14.1	14.1	13200
9/8/2016	12:18 PM	14.105	14.11	14.1	14.11	9580
9/8/2016	12:19 PM	14.09	14.109	14.09	14.1	13400
9/8/2016	12:20 PM	14.1	14.1	14.0915	14.0915	920
9/8/2016	12:21 PM	14.11	14.11	14.1	14.1	1500
9/8/2016	12:22 PM	14.11	14.11	14.1007	14.11	800
9/8/2016	12:23 PM	14.115	14.115	14.1015	14.11	2800
9/8/2016	12:24 PM	14.1	14.115	14.1	14.1115	5700
9/8/2016	12:25 PM	14.08	14.1	14.08	14.1	27821
9/8/2016	12:26 PM	14.08	14.08	14.0715	14.08	8662
9/8/2016	12:27 PM	14.0981	14.0981	14.09	14.09	20700
9/8/2016	12:28 PM	14.09	14.095	14.09	14.09	600
9/8/2016	12:29 PM	14.12	14.12	14.0999	14.0999	8050
9/8/2016	12:30 PM	14.1201	14.13	14.12	14.12	5867
9/8/2016	12:31 PM	14.12	14.12	14.115	14.12	15553
9/8/2016	12:32 PM	14.13	14.14	14.13	14.13	7000
9/8/2016	12:33 PM	14.13	14.14	14.13	14.1315	1771
9/8/2016	12:34 PM	14.12	14.125	14.12	14.1201	4900
9/8/2016	12:35 PM	14.12	14.12	14.1115	14.12	3900
9/8/2016	12:36 PM	14.12	14.12	14.1115	14.12	800
9/8/2016	12:37 PM	14.111	14.12	14.111	14.12	2700
9/8/2016	12:38 PM	14.11	14.11	14.11	14.11	1721
9/8/2016	12:39 PM	14.11	14.1115	14.11	14.1115	200
9/8/2016	12:40 PM	14.12	14.12	14.1107	14.1107	8221
9/8/2016	12:41 PM	14.121	14.1237	14.1115	14.12	2500
9/8/2016	12:42 PM	14.12	14.1223	14.12	14.1215	2287
9/8/2016	12:43 PM	14.12	14.1215	14.12	14.12	300
9/8/2016	12:44 PM	14.1126	14.12	14.1115	14.12	12706
9/8/2016	12:45 PM	14.12	14.12	14.12	14.12	1675
9/8/2016	12:46 PM	14.13	14.13	14.12	14.12	5735
9/8/2016	12:47 PM	14.14	14.14	14.13	14.1315	1200
9/8/2016	12:48 PM	14.13	14.14	14.13	14.14	2242
9/8/2016	12:49 PM	14.13	14.13	14.1203	14.13	14960
9/8/2016	12:50 PM	14.13	14.13	14.13	14.13	200
9/8/2016	12:51 PM	14.1301	14.1301	14.13	14.13	1500
9/8/2016	12:52 PM	14.14	14.14	14.13	14.13	745
9/8/2016	12:53 PM	14.13	14.14	14.13	14.1364	10100
9/8/2016	12:54 PM	14.12	14.13	14.11	14.12	48824
9/8/2016	12:55 PM	14.12	14.1299	14.12	14.12	12050
9/8/2016	12:56 PM	14.12	14.12	14.12	14.12	1300
9/8/2016	12:57 PM	14.12	14.12	14.12	14.12	200
9/8/2016	12:58 PM	14.12	14.12	14.1159	14.1159	900
9/8/2016	12:59 PM	14.13	14.13	14.13	14.13	400
9/8/2016	1:00 PM	14.12	14.13	14.12	14.13	400
9/8/2016	1:01 PM	14.13	14.13	14.13	14.13	500
9/8/2016	1:02 PM	14.12	14.13	14.119	14.13	9300
9/8/2016	1:03 PM	14.13	14.13	14.13	14.13	1400
9/8/2016	1:04 PM	14.139	14.139	14.13	14.13	1400
9/8/2016	1:05 PM	14.13	14.13	14.13	14.13	1000
9/8/2016	1:06 PM	14.13	14.13	14.13	14.13	100
9/8/2016	1:07 PM	14.14	14.14	14.14	14.14	3000
9/8/2016	1:08 PM	14.14	14.14	14.14	14.14	200
9/8/2016	1:09 PM	14.13	14.14	14.13	14.14	1900
9/8/2016	1:10 PM	14.13	14.13	14.13	14.13	5020
9/8/2016	1:11 PM	14.1307	14.14	14.13	14.14	500
9/8/2016	1:12 PM	14.1395	14.14	14.1301	14.1301	778
9/8/2016	1:13 PM	14.14	14.14	14.1348	14.14	378
9/8/2016	1:14 PM	14.14	14.14	14.14	14.14	200
9/8/2016	1:15 PM	14.14	14.14	14.13	14.14	311
9/8/2016	1:16 PM	14.135	14.14	14.13	14.14	2636
9/8/2016	1:17 PM	14.1487	14.1487	14.135	14.14	5881
9/8/2016	1:18 PM	14.14	14.14	14.14	14.14	200
9/8/2016	1:19 PM	14.1499	14.15	14.1401	14.15	44615
9/8/2016	1:20 PM	14.14	14.1461	14.13	14.1461	3000
9/8/2016	1:21 PM	14.14	14.14	14.1399	14.1399	4839
9/8/2016	1:22 PM	14.15	14.15	14.15	14.15	500
9/8/2016	1:23 PM	14.149	14.15	14.149	14.15	5273
9/8/2016	1:24 PM	14.15	14.1538	14.149	14.15	4700
9/8/2016	1:25 PM	14.15	14.15	14.15	14.15	200
9/8/2016	1:26 PM	14.16	14.16	14.15	14.15	16905
9/8/2016	1:27 PM	14.16	14.16	14.16	14.16	1200
9/8/2016	1:28 PM	14.16	14.16	14.15	14.1501	3709
9/8/2016	1:29 PM	14.16	14.16	14.16	14.16	200
9/8/2016	1:30 PM	14.16	14.16	14.1521	14.16	5972
9/8/2016	1:31 PM	14.18	14.18	14.17	14.17	8014
9/8/2016	1:32 PM	14.2	14.2	14.17	14.1771	37492
9/8/2016	1:33 PM	14.18	14.195	14.1738	14.19	9100
9/8/2016	1:34 PM	14.1799	14.18	14.1799	14.18	2470
9/8/2016	1:35 PM	14.18	14.18	14.175	14.175	8000
9/8/2016	1:36 PM	14.1763	14.182	14.1763	14.18	2350
9/8/2016	1:38 PM	14.18	14.18	14.18	14.18	5500
9/8/2016	1:39 PM	14.18	14.187	14.18	14.182	3300
9/8/2016	1:40 PM	14.18	14.19	14.18	14.1805	6961
9/8/2016	1:41 PM	14.1716	14.178	14.17	14.17	2530
9/8/2016	1:42 PM	14.17	14.18	14.16	14.17	11280
9/8/2016	1:43 PM	14.1775	14.18	14.17	14.17	6991
9/8/2016	1:44 PM	14.1818	14.1818	14.1799	14.18	8200
9/8/2016	1:45 PM	14.19	14.19	14.18	14.18	9500
9/8/2016	1:46 PM	14.21	14.21	14.19	14.19	17200
9/8/2016	1:47 PM	14.21	14.21	14.2	14.2	13798
9/8/2016	1:48 PM	14.204	14.2139	14.204	14.21	8054
9/8/2016	1:49 PM	14.21	14.2171	14.21	14.21	2438
9/8/2016	1:50 PM	14.22	14.22	14.213	14.213	20000
9/8/2016	1:51 PM	14.23	14.23	14.22	14.22	12930
9/8/2016	1:52 PM	14.225	14.235	14.22	14.23	11550
9/8/2016	1:53 PM	14.2	14.225	14.2	14.225	50231
9/8/2016	1:54 PM	14.19	14.2	14.1831	14.2	21500
9/8/2016	1:55 PM	14.19	14.19	14.1837	14.1837	4977
9/8/2016	1:56 PM	14.1975	14.1999	14.19	14.19	8990
9/8/2016	1:57 PM	14.1816	14.199	14.18	14.19	2788
9/8/2016	1:58 PM	14.1833	14.19	14.1833	14.1833	6400
9/8/2016	1:59 PM	14.18	14.19	14.18	14.19	3983
9/8/2016	2:00 PM	14.16	14.18	14.16	14.18	4550
9/8/2016	2:01 PM	14.15	14.18	14.14	14.1626	58014
9/8/2016	2:02 PM	14.17	14.17	14.15	14.15	6500
9/8/2016	2:03 PM	14.1504	14.1793	14.15	14.17	17572
9/8/2016	2:04 PM	14.15	14.15	14.14	14.15	15134
9/8/2016	2:05 PM	14.16	14.16	14.15	14.157	3587
9/8/2016	2:06 PM	14.1515	14.16	14.1515	14.16	12925
9/8/2016	2:07 PM	14.15	14.15	14.15	14.15	100
9/8/2016	2:08 PM	14.1558	14.1558	14.1558	14.1558	100
9/8/2016	2:09 PM	14.15	14.16	14.15	14.16	5945
9/8/2016	2:10 PM	14.15	14.15	14.15	14.15	529
9/8/2016	2:11 PM	14.1627	14.1699	14.1595	14.1595	7694
9/8/2016	2:12 PM	14.1548	14.16	14.152	14.16	945
9/8/2016	2:13 PM	14.16	14.16	14.16	14.16	3845
9/8/2016	2:14 PM	14.16	14.16	14.16	14.16	1600
9/8/2016	2:15 PM	14.17	14.17	14.16	14.16	11570
9/8/2016	2:16 PM	14.17	14.17	14.17	14.17	1100
9/8/2016	2:17 PM	14.18	14.18	14.17	14.17	3345
9/8/2016	2:18 PM	14.18	14.18	14.1787	14.1787	19356
9/8/2016	2:19 PM	14.17	14.18	14.17	14.18	3500
9/8/2016	2:20 PM	14.15	14.17	14.15	14.17	5100
9/8/2016	2:21 PM	14.14	14.15	14.14	14.15	4679
9/8/2016	2:22 PM	14.13	14.14	14.1201	14.14	16300
9/8/2016	2:23 PM	14.12	14.13	14.11	14.13	5571
9/8/2016	2:24 PM	14.13	14.13	14.12	14.12	5800
9/8/2016	2:25 PM	14.125	14.125	14.12	14.12	400
9/8/2016	2:26 PM	14.12	14.1274	14.12	14.1274	700
9/8/2016	2:27 PM	14.12	14.12	14.12	14.12	5800
9/8/2016	2:28 PM	14.13	14.13	14.11	14.1101	9250
9/8/2016	2:29 PM	14.15	14.16	14.14	14.14	15750
9/8/2016	2:30 PM	14.14	14.142	14.14	14.142	700
9/8/2016	2:31 PM	14.15	14.15	14.15	14.15	2100
9/8/2016	2:32 PM	14.14	14.15	14.14	14.15	4100
9/8/2016	2:33 PM	14.14	14.14	14.14	14.14	1545
9/8/2016	2:34 PM	14.15	14.15	14.1401	14.1401	3677
9/8/2016	2:35 PM	14.14	14.14	14.14	14.14	600
9/8/2016	2:36 PM	14.15	14.159	14.145	14.145	83727
9/8/2016	2:37 PM	14.14	14.143	14.14	14.143	3200
9/8/2016	2:38 PM	14.14	14.14	14.14	14.14	1600
9/8/2016	2:39 PM	14.14	14.14	14.1395	14.1395	3328
9/8/2016	2:40 PM	14.15	14.15	14.15	14.15	3800
9/8/2016	2:41 PM	14.14	14.14	14.14	14.14	945
9/8/2016	2:42 PM	14.13	14.139	14.13	14.13	3300
9/8/2016	2:43 PM	14.12	14.13	14.12	14.13	3433
9/8/2016	2:44 PM	14.11	14.11	14.09	14.11	22005
9/8/2016	2:45 PM	14.12	14.12	14.101	14.101	82889
9/8/2016	2:46 PM	14.1237	14.1237	14.12	14.12	13945
9/8/2016	2:47 PM	14.12	14.1288	14.12	14.1288	2635
9/8/2016	2:48 PM	14.1137	14.12	14.11	14.11	24100
9/8/2016	2:49 PM	14.11	14.12	14.11	14.12	21955
9/8/2016	2:50 PM	14.11	14.11	14.1	14.11	17935
9/8/2016	2:51 PM	14.11	14.11	14.11	14.11	1459
9/8/2016	2:52 PM	14.12	14.12	14.12	14.12	700
9/8/2016	2:53 PM	14.115	14.115	14.115	14.115	200
9/8/2016	2:54 PM	14.12	14.129	14.12	14.12	3100
9/8/2016	2:55 PM	14.11	14.11	14.11	14.11	500
9/8/2016	2:56 PM	14.12	14.12	14.11	14.11	7600
9/8/2016	2:58 PM	14.115	14.115	14.115	14.115	100
9/8/2016	2:59 PM	14.11	14.115	14.11	14.115	2407
9/8/2016	3:00 PM	14.1	14.1001	14.1	14.1	1895
9/8/2016	3:01 PM	14.11	14.11	14.1	14.1	1115
9/8/2016	3:02 PM	14.11	14.11	14.11	14.11	1000
9/8/2016	3:03 PM	14.1	14.1	14.1	14.1	1100
9/8/2016	3:04 PM	14.09	14.105	14.09	14.105	1300
9/8/2016	3:05 PM	14.1167	14.1167	14.1	14.1	3600
9/8/2016	3:06 PM	14.11	14.11	14.11	14.11	3900
9/8/2016	3:07 PM	14.13	14.13	14.12	14.12	4700
9/8/2016	3:08 PM	14.11	14.13	14.11	14.13	14607
9/8/2016	3:09 PM	14.111	14.111	14.111	14.111	1000
9/8/2016	3:10 PM	14.11	14.12	14.11	14.12	2400
9/8/2016	3:11 PM	14.11	14.1175	14.11	14.1175	6619
9/8/2016	3:12 PM	14.11	14.11	14.105	14.11	1800
9/8/2016	3:13 PM	14.115	14.115	14.11	14.11	669
9/8/2016	3:14 PM	14.115	14.115	14.11	14.11	1400
9/8/2016	3:15 PM	14.1	14.11	14.1	14.11	7242
9/8/2016	3:16 PM	14.1	14.1	14.095	14.1	9969
9/8/2016	3:17 PM	14.1	14.1099	14.1	14.1099	7559
9/8/2016	3:18 PM	14.1	14.1	14.09	14.095	5469
9/8/2016	3:19 PM	14.12	14.12	14.11	14.11	2769
9/8/2016	3:20 PM	14.11	14.12	14.11	14.12	5200
9/8/2016	3:21 PM	14.12	14.12	14.11	14.12	3200
9/8/2016	3:23 PM	14.12	14.125	14.11	14.11	7299
9/8/2016	3:24 PM	14.1199	14.12	14.1199	14.12	3120
9/8/2016	3:25 PM	14.115	14.115	14.115	14.115	100
9/8/2016	3:26 PM	14.11	14.12	14.11	14.12	12969
9/8/2016	3:27 PM	14.11	14.115	14.11	14.115	3151
9/8/2016	3:28 PM	14.12	14.12	14.12	14.12	1300
9/8/2016	3:29 PM	14.115	14.125	14.115	14.12	4791
9/8/2016	3:30 PM	14.1199	14.12	14.11	14.11	2208
9/8/2016	3:31 PM	14.11	14.1192	14.11	14.1192	10123
9/8/2016	3:32 PM	14.11	14.11	14.11	14.11	31669
9/8/2016	3:33 PM	14.12	14.12	14.105	14.11	6469
9/8/2016	3:34 PM	14.115	14.1199	14.11	14.11	7364
9/8/2016	3:35 PM	14.12	14.12	14.12	14.12	1100
9/8/2016	3:36 PM	14.12	14.125	14.12	14.12	2500
9/8/2016	3:37 PM	14.11	14.12	14.11	14.12	6769
9/8/2016	3:38 PM	14.1052	14.1101	14.105	14.11	6700
9/8/2016	3:39 PM	14.11	14.11	14.1001	14.11	6720
9/8/2016	3:40 PM	14.11	14.118	14.11	14.11	5076
9/8/2016	3:41 PM	14.11	14.115	14.11	14.115	4000
9/8/2016	3:42 PM	14.1099	14.1099	14.1099	14.1099	300
9/8/2016	3:43 PM	14.11	14.11	14.1	14.1	1050
9/8/2016	3:44 PM	14.1	14.11	14.1	14.11	2700
9/8/2016	3:45 PM	14.1	14.105	14.1	14.1	7000
9/8/2016	3:46 PM	14.102	14.11	14.1	14.1	2694
9/8/2016	3:47 PM	14.11	14.1186	14.1	14.1	7242
9/8/2016	3:48 PM	14.105	14.115	14.105	14.1137	12569
9/8/2016	3:49 PM	14.11	14.1101	14.11	14.11	1869
9/8/2016	3:50 PM	14.11	14.12	14.11	14.11	19490
9/8/2016	3:51 PM	14.11	14.11	14.105	14.11	1200
9/8/2016	3:52 PM	14.119	14.119	14.1	14.11	6225
9/8/2016	3:53 PM	14.12	14.12	14.11	14.115	15990
9/8/2016	3:54 PM	14.13	14.13	14.117	14.117	8354
9/8/2016	3:55 PM	14.1363	14.14	14.13	14.13	21864
9/8/2016	3:56 PM	14.14	14.14	14.13	14.13	19923
9/8/2016	3:57 PM	14.125	14.135	14.12	14.13	40276
9/8/2016	3:58 PM	14.12	14.1299	14.12	14.12	12582
9/8/2016	3:59 PM	14.11	14.12	14.11	14.12	21865
9/8/2016	4:00 PM	14.13	14.13	14.1	14.11	114109
9/9/2016	9:31 AM	14.4801	14.5	14.47	14.48	83401
9/9/2016	9:32 AM	14.4516	14.49	14.45	14.4816	160156
9/9/2016	9:33 AM	14.44	14.48	14.435	14.45	134662
9/9/2016	9:34 AM	14.44	14.45	14.43	14.44	51739
9/9/2016	9:35 AM	14.45	14.45	14.43	14.44	29151
9/9/2016	9:36 AM	14.464	14.4767	14.4499	14.46	69663
9/9/2016	9:37 AM	14.45	14.47	14.446	14.47	11550
9/9/2016	9:38 AM	14.4201	14.45	14.4201	14.45	32100
9/9/2016	9:39 AM	14.4135	14.43	14.4101	14.43	27223
9/9/2016	9:40 AM	14.43	14.4312	14.4107	14.4107	21097
9/9/2016	9:41 AM	14.41	14.435	14.41	14.43	37196
9/9/2016	9:42 AM	14.4	14.44	14.39	14.42	59329
9/9/2016	9:43 AM	14.4058	14.41	14.4	14.4	15682
9/9/2016	9:44 AM	14.4	14.4086	14.39	14.4001	28340
9/9/2016	9:45 AM	14.41	14.41	14.4	14.4089	44814
9/9/2016	9:46 AM	14.42	14.4237	14.404	14.42	12444
9/9/2016	9:47 AM	14.41	14.41	14.4	14.41	44370
9/9/2016	9:48 AM	14.42	14.42	14.4032	14.41	11635
9/9/2016	9:49 AM	14.42	14.425	14.41	14.42	35490
9/9/2016	9:50 AM	14.4263	14.43	14.4	14.42	240078
9/9/2016	9:51 AM	14.46	14.47	14.4267	14.43	66992
9/9/2016	9:52 AM	14.43	14.4607	14.43	14.46	13222
9/9/2016	9:53 AM	14.42	14.439	14.42	14.42	35573
9/9/2016	9:54 AM	14.45	14.45	14.43	14.43	5800
9/9/2016	9:55 AM	14.46	14.46	14.44	14.45	47117
9/9/2016	9:56 AM	14.49	14.49	14.47	14.47	25284
9/9/2016	9:57 AM	14.48	14.5	14.48	14.5	68472
9/9/2016	9:58 AM	14.48	14.49	14.474	14.474	21137
9/9/2016	9:59 AM	14.49	14.5	14.4719	14.4719	17333
9/9/2016	10:00 AM	14.47	14.49	14.46	14.486	63108
9/9/2016	10:01 AM	14.47	14.48	14.46	14.4699	61410
9/9/2016	10:02 AM	14.47	14.4963	14.47	14.471	59975
9/9/2016	10:03 AM	14.49	14.5	14.47	14.4727	54757
9/9/2016	10:04 AM	14.49	14.4986	14.485	14.4889	8510
9/9/2016	10:05 AM	14.479	14.5	14.479	14.49	14055
9/9/2016	10:06 AM	14.4859	14.49	14.4725	14.48	7745
9/9/2016	10:07 AM	14.47	14.4858	14.47	14.48	12270
9/9/2016	10:08 AM	14.48	14.48	14.47	14.48	16978
9/9/2016	10:09 AM	14.5	14.51	14.48	14.48	79096
9/9/2016	10:10 AM	14.4915	14.5	14.49	14.5	31837
9/9/2016	10:11 AM	14.5	14.505	14.4947	14.499	15921
9/9/2016	10:12 AM	14.492	14.5	14.49	14.5	11504
9/9/2016	10:13 AM	14.48	14.5	14.48	14.49	61852
9/9/2016	10:14 AM	14.47	14.48	14.4674	14.48	16763
9/9/2016	10:15 AM	14.46	14.47	14.45	14.47	39547
9/9/2016	10:16 AM	14.42	14.45	14.42	14.45	109363
9/9/2016	10:17 AM	14.424	14.44	14.42	14.43	17929
9/9/2016	10:18 AM	14.439	14.439	14.42	14.42	7933
9/9/2016	10:19 AM	14.44	14.44	14.434	14.434	11025
9/9/2016	10:20 AM	14.4687	14.47	14.4407	14.4407	31209
9/9/2016	10:21 AM	14.46	14.46	14.4572	14.46	2100
9/9/2016	10:22 AM	14.46	14.4693	14.45	14.46	3200
9/9/2016	10:23 AM	14.46	14.4746	14.46	14.4699	4500
9/9/2016	10:24 AM	14.47	14.47	14.4559	14.46	3900
9/9/2016	10:25 AM	14.46	14.46	14.445	14.46	38608
9/9/2016	10:26 AM	14.4607	14.47	14.4607	14.47	2000
9/9/2016	10:27 AM	14.45	14.4641	14.45	14.46	12780
9/9/2016	10:28 AM	14.42	14.44	14.41	14.44	54123
9/9/2016	10:29 AM	14.43	14.44	14.43	14.43	4230
9/9/2016	10:30 AM	14.46	14.46	14.43	14.43	13900
9/9/2016	10:31 AM	14.47	14.479	14.46	14.46	19899
9/9/2016	10:32 AM	14.4637	14.4763	14.46	14.47	3545
9/9/2016	10:33 AM	14.47	14.48	14.4621	14.4621	7087
9/9/2016	10:34 AM	14.4425	14.47	14.43	14.47	21830
9/9/2016	10:35 AM	14.46	14.46	14.444	14.45	90888
9/9/2016	10:36 AM	14.45	14.46	14.45	14.456	10100
9/9/2016	10:37 AM	14.4799	14.4801	14.45	14.45	33200
9/9/2016	10:38 AM	14.52	14.52	14.49	14.49	135235
9/9/2016	10:39 AM	14.57	14.57	14.52	14.52	43766
9/9/2016	10:40 AM	14.55	14.5693	14.54	14.5693	62653
9/9/2016	10:41 AM	14.53	14.54	14.53	14.54	23310
9/9/2016	10:42 AM	14.53	14.532	14.521	14.532	6480
9/9/2016	10:43 AM	14.5447	14.55	14.5363	14.5363	14655
9/9/2016	10:44 AM	14.555	14.555	14.54	14.5452	10500
9/9/2016	10:45 AM	14.544	14.5507	14.54	14.5507	4420
9/9/2016	10:46 AM	14.5459	14.55	14.54	14.545	31350
9/9/2016	10:47 AM	14.56	14.56	14.547	14.547	7925
9/9/2016	10:48 AM	14.58	14.58	14.55	14.56	14767
9/9/2016	10:49 AM	14.5804	14.625	14.5804	14.589	184573
9/9/2016	10:50 AM	14.61	14.61	14.58	14.59	57428
9/9/2016	10:51 AM	14.59	14.6141	14.59	14.6141	29105
9/9/2016	10:52 AM	14.5999	14.61	14.5962	14.6	6500
9/9/2016	10:53 AM	14.585	14.6	14.58	14.5999	6200
9/9/2016	10:54 AM	14.59	14.59	14.58	14.59	6744
9/9/2016	10:55 AM	14.58	14.587	14.58	14.58	14610
9/9/2016	10:56 AM	14.59	14.5951	14.576	14.58	31365
9/9/2016	10:57 AM	14.58	14.589	14.58	14.58	35750
9/9/2016	10:58 AM	14.57	14.58	14.57	14.58	5186
9/9/2016	10:59 AM	14.57	14.5773	14.56	14.5773	10800
9/9/2016	11:00 AM	14.57	14.58	14.57	14.5701	12561
9/9/2016	11:01 AM	14.58	14.5811	14.55	14.56	31080
9/9/2016	11:02 AM	14.58	14.59	14.58	14.5833	9800
9/9/2016	11:03 AM	14.58	14.59	14.58	14.58	33513
9/9/2016	11:04 AM	14.595	14.6	14.59	14.59	12350
9/9/2016	11:05 AM	14.6	14.6	14.5901	14.599	4485
9/9/2016	11:06 AM	14.6	14.62	14.6	14.6	46171
9/9/2016	11:07 AM	14.5893	14.605	14.5893	14.605	6984
9/9/2016	11:08 AM	14.6	14.6	14.5899	14.59	6714
9/9/2016	11:09 AM	14.585	14.6	14.585	14.6	18872
9/9/2016	11:10 AM	14.59	14.59	14.58	14.5848	8600
9/9/2016	11:11 AM	14.6	14.6	14.59	14.59	9004
9/9/2016	11:12 AM	14.61	14.615	14.6099	14.615	2600
9/9/2016	11:13 AM	14.61	14.61	14.594	14.6	8100
9/9/2016	11:14 AM	14.62	14.63	14.6008	14.6101	51075
9/9/2016	11:15 AM	14.62	14.62	14.61	14.62	3200
9/9/2016	11:16 AM	14.63	14.64	14.623	14.623	53845
9/9/2016	11:17 AM	14.626	14.63	14.624	14.63	12862
9/9/2016	11:18 AM	14.6173	14.629	14.614	14.62	22999
9/9/2016	11:19 AM	14.6	14.62	14.6	14.62	40200
9/9/2016	11:20 AM	14.6	14.6063	14.6	14.6	20300
9/9/2016	11:21 AM	14.61	14.625	14.61	14.61	10392
9/9/2016	11:22 AM	14.5882	14.61	14.5801	14.61	9462
9/9/2016	11:23 AM	14.6	14.6093	14.59	14.59	6336
9/9/2016	11:24 AM	14.61	14.61	14.6	14.6	5849
9/9/2016	11:25 AM	14.6126	14.6126	14.6	14.6	5926
9/9/2016	11:26 AM	14.6	14.61	14.6	14.61	2300
9/9/2016	11:27 AM	14.6	14.609	14.6	14.6	7500
9/9/2016	11:28 AM	14.6	14.606	14.6	14.6	9200
9/9/2016	11:29 AM	14.605	14.61	14.59	14.6	145692
9/9/2016	11:30 AM	14.6	14.61	14.594	14.61	51875
9/9/2016	11:31 AM	14.6	14.6095	14.5948	14.6	20993
9/9/2016	11:32 AM	14.61	14.61	14.604	14.604	6065
9/9/2016	11:33 AM	14.59	14.6005	14.59	14.6	2563
9/9/2016	11:34 AM	14.6	14.6	14.6	14.6	11652
9/9/2016	11:35 AM	14.62	14.62	14.61	14.61	11148
9/9/2016	11:36 AM	14.63	14.63	14.611	14.62	2450
9/9/2016	11:37 AM	14.63	14.6342	14.6214	14.6214	7000
9/9/2016	11:38 AM	14.635	14.64	14.63	14.63	86826
9/9/2016	11:39 AM	14.65	14.67	14.6399	14.64	360053
9/9/2016	11:40 AM	14.64	14.6593	14.64	14.6423	32801
9/9/2016	11:41 AM	14.64	14.65	14.6352	14.64	8290
9/9/2016	11:42 AM	14.646	14.65	14.646	14.65	12200
9/9/2016	11:43 AM	14.67	14.67	14.6407	14.6407	27651
9/9/2016	11:44 AM	14.68	14.69	14.6699	14.67	69479
9/9/2016	11:45 AM	14.68	14.7	14.68	14.685	339784
9/9/2016	11:46 AM	14.6899	14.6899	14.675	14.68	14515
9/9/2016	11:47 AM	14.67	14.6864	14.67	14.6864	63132
9/9/2016	11:48 AM	14.67	14.679	14.66	14.66	11840
9/9/2016	11:49 AM	14.69	14.69	14.67	14.67	42029
9/9/2016	11:50 AM	14.68	14.71	14.68	14.69	24477
9/9/2016	11:51 AM	14.68	14.69	14.68	14.68	15587
9/9/2016	11:52 AM	14.6961	14.6961	14.68	14.68	12532
9/9/2016	11:53 AM	14.7	14.7	14.69	14.69	57484
9/9/2016	11:54 AM	14.69	14.705	14.69	14.7	12748
9/9/2016	11:55 AM	14.71	14.71	14.691	14.699	17180
9/9/2016	11:56 AM	14.72	14.72	14.71	14.71	2400
9/9/2016	11:57 AM	14.74	14.74	14.72	14.72	48358
9/9/2016	11:58 AM	14.74	14.76	14.735	14.735	89583
9/9/2016	11:59 AM	14.74	14.74	14.7348	14.74	18670
9/9/2016	12:00 PM	14.74	14.74	14.73	14.73	12800
9/9/2016	12:01 PM	14.73	14.74	14.73	14.7399	2145
9/9/2016	12:02 PM	14.73	14.73	14.72	14.73	24146
9/9/2016	12:03 PM	14.71	14.73	14.71	14.7201	26343
9/9/2016	12:04 PM	14.7185	14.72	14.7	14.71	35382
9/9/2016	12:05 PM	14.72	14.72	14.71	14.72	9610
9/9/2016	12:06 PM	14.729	14.73	14.71	14.7159	13109
9/9/2016	12:07 PM	14.73	14.74	14.723	14.73	13400
9/9/2016	12:08 PM	14.745	14.745	14.73	14.73	25918
9/9/2016	12:09 PM	14.76	14.775	14.74	14.74	49675
9/9/2016	12:10 PM	14.759	14.78	14.759	14.7614	84463
9/9/2016	12:11 PM	14.7658	14.7782	14.75	14.76	44703
9/9/2016	12:12 PM	14.77	14.77	14.76	14.7699	33116
9/9/2016	12:13 PM	14.77	14.77	14.76	14.7652	15350
9/9/2016	12:14 PM	14.79	14.79	14.7691	14.77	256165
9/9/2016	12:15 PM	14.79	14.79	14.78	14.7803	21446
9/9/2016	12:16 PM	14.774	14.7868	14.77	14.78	25700
9/9/2016	12:17 PM	14.7901	14.8	14.78	14.78	39222
9/9/2016	12:18 PM	14.8	14.8	14.79	14.79	18009
9/9/2016	12:19 PM	14.83	14.8394	14.8	14.8	32220
9/9/2016	12:20 PM	14.8208	14.83	14.8182	14.8299	19102
9/9/2016	12:21 PM	14.83	14.835	14.8255	14.83	5431
9/9/2016	12:22 PM	14.7864	14.83	14.7864	14.83	48454
9/9/2016	12:23 PM	14.785	14.796	14.78	14.79	49029
9/9/2016	12:24 PM	14.79	14.79	14.78	14.78	45332
9/9/2016	12:25 PM	14.7901	14.81	14.78	14.78	92330
9/9/2016	12:26 PM	14.8	14.803	14.7932	14.7932	8783
9/9/2016	12:27 PM	14.79	14.8	14.79	14.8	2708
9/9/2016	12:28 PM	14.7809	14.79	14.78	14.79	4100
9/9/2016	12:29 PM	14.79	14.7948	14.78	14.78	6490
9/9/2016	12:30 PM	14.79	14.79	14.79	14.79	600
9/9/2016	12:31 PM	14.81	14.8101	14.8	14.8	4400
9/9/2016	12:32 PM	14.81	14.81	14.8	14.8	1008
9/9/2016	12:33 PM	14.809	14.8123	14.805	14.81	5675
9/9/2016	12:34 PM	14.8101	14.8101	14.8	14.8099	8200
9/9/2016	12:35 PM	14.8199	14.83	14.8101	14.82	20737
9/9/2016	12:36 PM	14.7962	14.81	14.79	14.81	5491
9/9/2016	12:37 PM	14.79	14.8	14.79	14.7901	2750
9/9/2016	12:38 PM	14.79	14.8	14.79	14.79	5210
9/9/2016	12:39 PM	14.79	14.8	14.79	14.795	9855
9/9/2016	12:40 PM	14.8	14.8	14.79	14.7901	20050
9/9/2016	12:41 PM	14.8	14.805	14.8	14.8	3775
9/9/2016	12:42 PM	14.8	14.8	14.79	14.79	22460
9/9/2016	12:43 PM	14.8089	14.82	14.8008	14.81	10221
9/9/2016	12:44 PM	14.81	14.81	14.8	14.81	400
9/9/2016	12:45 PM	14.8	14.8	14.8	14.8	1200
9/9/2016	12:46 PM	14.777	14.79	14.77	14.79	41940
9/9/2016	12:47 PM	14.82	14.83	14.7791	14.7791	82111
9/9/2016	12:48 PM	14.83	14.83	14.8	14.82	36581
9/9/2016	12:49 PM	14.85	14.85	14.82	14.83	16442
9/9/2016	12:50 PM	14.8463	14.85	14.84	14.84	53376
9/9/2016	12:51 PM	14.8357	14.8357	14.83	14.835	3943
9/9/2016	12:52 PM	14.82	14.835	14.82	14.83	9950
9/9/2016	12:53 PM	14.8299	14.8299	14.8101	14.8295	3093
9/9/2016	12:54 PM	14.83	14.83	14.8201	14.8201	3340
9/9/2016	12:55 PM	14.83	14.83	14.8201	14.829	1200
9/9/2016	12:56 PM	14.83	14.8351	14.82	14.82	11237
9/9/2016	12:57 PM	14.85	14.86	14.825	14.83	83207
9/9/2016	12:58 PM	14.82	14.84	14.82	14.84	13477
9/9/2016	12:59 PM	14.8196	14.8196	14.81	14.8101	12200
9/9/2016	1:00 PM	14.81	14.82	14.81	14.81	1550
9/9/2016	1:01 PM	14.81	14.817	14.8003	14.81	10011
9/9/2016	1:02 PM	14.83	14.83	14.81	14.8138	36182
9/9/2016	1:03 PM	14.815	14.829	14.815	14.82	1496
9/9/2016	1:04 PM	14.82	14.83	14.8139	14.815	3000
9/9/2016	1:05 PM	14.835	14.835	14.82	14.82	1935
9/9/2016	1:06 PM	14.839	14.839	14.83	14.83	2224
9/9/2016	1:07 PM	14.84	14.849	14.84	14.84	2004
9/9/2016	1:08 PM	14.84	14.84	14.83	14.83	15313
9/9/2016	1:09 PM	14.85	14.87	14.84	14.84	41322
9/9/2016	1:10 PM	14.88	14.88	14.8457	14.86	18904
9/9/2016	1:11 PM	14.88	14.88	14.86	14.87	16198
9/9/2016	1:12 PM	14.9	14.9	14.88	14.88	46511
9/9/2016	1:13 PM	14.9	14.91	14.89	14.89	42929
9/9/2016	1:14 PM	14.896	14.919	14.8958	14.915	33882
9/9/2016	1:15 PM	14.9199	14.92	14.9	14.9	27200
9/9/2016	1:16 PM	14.9274	14.9274	14.9061	14.9135	16922
9/9/2016	1:17 PM	14.91	14.94	14.9	14.92	25863
9/9/2016	1:18 PM	14.9072	14.9072	14.9	14.905	5900
9/9/2016	1:19 PM	14.91	14.9101	14.8901	14.9	14053
9/9/2016	1:20 PM	14.912	14.92	14.91	14.91	8800
9/9/2016	1:21 PM	14.905	14.91	14.9	14.9075	26150
9/9/2016	1:22 PM	14.9201	14.93	14.9	14.9	16580
9/9/2016	1:23 PM	14.94	14.947	14.925	14.9293	28694
9/9/2016	1:24 PM	14.91	14.94	14.91	14.94	14038
9/9/2016	1:25 PM	14.91	14.92	14.91	14.919	26822
9/9/2016	1:26 PM	14.92	14.92	14.91	14.91	9161
9/9/2016	1:27 PM	14.91	14.92	14.909	14.91	7950
9/9/2016	1:28 PM	14.9	14.9065	14.9	14.9065	55033
9/9/2016	1:29 PM	14.897	14.9	14.89	14.9	4400
9/9/2016	1:30 PM	14.89	14.89	14.89	14.89	7986
9/9/2016	1:31 PM	14.9	14.91	14.884	14.89	12581
9/9/2016	1:32 PM	14.89	14.895	14.89	14.89	6850
9/9/2016	1:33 PM	14.89	14.8978	14.882	14.89	13300
9/9/2016	1:34 PM	14.89	14.8938	14.89	14.89	1530
9/9/2016	1:35 PM	14.9	14.9	14.89	14.89	10232
9/9/2016	1:36 PM	14.9	14.91	14.9	14.9	22030
9/9/2016	1:37 PM	14.9158	14.9158	14.9001	14.9007	5117
9/9/2016	1:38 PM	14.92	14.93	14.91	14.91	14782
9/9/2016	1:39 PM	14.9385	14.94	14.9162	14.918	8181
9/9/2016	1:40 PM	14.9374	14.94	14.9261	14.94	13198
9/9/2016	1:41 PM	14.945	14.9485	14.9248	14.93	6950
9/9/2016	1:42 PM	14.94	14.95	14.94	14.95	51972
9/9/2016	1:43 PM	14.97	14.97	14.9421	14.9421	27920
9/9/2016	1:44 PM	14.98	14.98	14.9501	14.97	57579
9/9/2016	1:45 PM	14.97	14.98	14.9627	14.979	5482
9/9/2016	1:46 PM	14.9805	14.9805	14.97	14.97	4352
9/9/2016	1:47 PM	14.96	14.99	14.95	14.99	62192
9/9/2016	1:48 PM	14.9701	14.975	14.96	14.96	12697
9/9/2016	1:49 PM	14.98	14.99	14.97	14.9732	15041
9/9/2016	1:50 PM	14.984	15	14.984	14.99	33989
9/9/2016	1:51 PM	14.9928	15	14.98	14.99	24789
9/9/2016	1:52 PM	14.99	15.01	14.99	15	72260
9/9/2016	1:53 PM	14.99	15.01	14.98	14.999	37266
9/9/2016	1:54 PM	14.9899	14.9973	14.98	14.99	8100
9/9/2016	1:55 PM	14.99	15	14.99	15	10708
9/9/2016	1:56 PM	14.99	14.995	14.98	14.9801	7817
9/9/2016	1:57 PM	14.9895	14.9895	14.971	14.9816	10389
9/9/2016	1:58 PM	14.965	14.98	14.965	14.98	31660
9/9/2016	1:59 PM	14.9662	14.9699	14.96	14.9699	2800
9/9/2016	2:00 PM	14.9648	14.97	14.96	14.96	22850
9/9/2016	2:01 PM	14.97	14.97	14.96	14.97	12893
9/9/2016	2:02 PM	14.9848	14.9848	14.97	14.97	11071
9/9/2016	2:03 PM	15.0033	15.0057	14.9833	14.985	28521
9/9/2016	2:04 PM	15.02	15.04	15	15	95318
9/9/2016	2:05 PM	15	15.02	14.99	15.02	9300
9/9/2016	2:06 PM	15.02	15.02	14.996	15	22760
9/9/2016	2:07 PM	15.01	15.01	14.9954	15.01	7150
9/9/2016	2:08 PM	15.0062	15.03	15	15.01	79167
9/9/2016	2:09 PM	15.04	15.04	15	15	43516
9/9/2016	2:10 PM	15.0496	15.07	15.0395	15.0395	17347
9/9/2016	2:11 PM	15.07	15.07	15.04	15.0432	28920
9/9/2016	2:12 PM	15.06	15.08	15.05	15.06	73815
9/9/2016	2:13 PM	15.05	15.06	15.0433	15.06	292757
9/9/2016	2:14 PM	15.06	15.0658	15.04	15.045	83667
9/9/2016	2:15 PM	15.06	15.0739	15.05	15.06	10194
9/9/2016	2:16 PM	15.05	15.06	15.0401	15.06	22179
9/9/2016	2:17 PM	15.034	15.05	15.0328	15.05	23144
9/9/2016	2:18 PM	15.04	15.05	15.03	15.03	11273
9/9/2016	2:19 PM	15.045	15.05	15.0301	15.0301	6340
9/9/2016	2:20 PM	15.0262	15.05	15.02	15.05	54057
9/9/2016	2:21 PM	15.03	15.04	15.02	15.02	5570
9/9/2016	2:22 PM	15.02	15.039	15.01	15.035	47145
9/9/2016	2:23 PM	15.01	15.02	15	15.01	10550
9/9/2016	2:24 PM	15.01	15.0199	15.005	15.01	30824
9/9/2016	2:25 PM	14.991	15.01	14.99	15.005	55270
9/9/2016	2:26 PM	14.98	15	14.98	14.99	48260
9/9/2016	2:27 PM	14.985	15	14.9801	14.9801	18878
9/9/2016	2:28 PM	14.98	14.98	14.95	14.98	60038
9/9/2016	2:29 PM	14.97	14.9936	14.965	14.98	15645
9/9/2016	2:30 PM	14.95	14.98	14.95	14.9607	13606
9/9/2016	2:31 PM	14.97	14.979	14.95	14.9543	37523
9/9/2016	2:32 PM	14.95	14.97	14.941	14.97	20256
9/9/2016	2:33 PM	14.97	14.9701	14.9501	14.954	2910
9/9/2016	2:34 PM	14.97	14.97	14.97	14.97	2200
9/9/2016	2:35 PM	14.97	14.9785	14.96	14.9785	7958
9/9/2016	2:36 PM	14.95	14.9664	14.95	14.9664	6000
9/9/2016	2:37 PM	14.9389	14.9575	14.93	14.9575	61356
9/9/2016	2:38 PM	14.94	14.9538	14.9341	14.9346	26424
9/9/2016	2:39 PM	14.9169	14.94	14.91	14.94	58117
9/9/2016	2:40 PM	14.925	14.93	14.92	14.92	20932
9/9/2016	2:41 PM	14.92	14.929	14.911	14.92	21912
9/9/2016	2:42 PM	14.93	14.93	14.92	14.92	28549
9/9/2016	2:43 PM	14.94	14.941	14.931	14.931	3750
9/9/2016	2:44 PM	14.96	14.97	14.936	14.936	7666
9/9/2016	2:45 PM	14.97	14.974	14.96	14.96	19700
9/9/2016	2:46 PM	14.9811	14.9811	14.97	14.97	50583
9/9/2016	2:47 PM	15	15	14.979	14.98	22823
9/9/2016	2:48 PM	14.99	15.01	14.9842	14.99	50716
9/9/2016	2:49 PM	14.9907	14.999	14.98	14.99	7609
9/9/2016	2:50 PM	14.99	15.01	14.98	15	19357
9/9/2016	2:51 PM	14.98	14.99	14.98	14.99	17397
9/9/2016	2:52 PM	14.97	14.98	14.97	14.98	3927
9/9/2016	2:53 PM	14.98	14.99	14.961	14.97	6660
9/9/2016	2:54 PM	14.99	15	14.98	14.99	4100
9/9/2016	2:55 PM	14.99	14.9999	14.98	14.98	10810
9/9/2016	2:56 PM	14.96	14.99	14.95	14.99	14442
9/9/2016	2:57 PM	14.955	14.96	14.95	14.95	50500
9/9/2016	2:58 PM	14.95	14.96	14.94	14.96	36013
9/9/2016	2:59 PM	14.94	14.95	14.94	14.95	9206
9/9/2016	3:00 PM	14.95	14.955	14.9301	14.94	13561
9/9/2016	3:01 PM	14.96	14.97	14.95	14.95	19513
9/9/2016	3:02 PM	14.96	14.97	14.95	14.97	2800
9/9/2016	3:03 PM	14.96	14.96	14.95	14.95	4752
9/9/2016	3:04 PM	14.9642	14.97	14.95	14.95	4030
9/9/2016	3:05 PM	14.98	14.98	14.96	14.96	13113
9/9/2016	3:06 PM	15.0001	15.01	14.982	14.99	14220
9/9/2016	3:07 PM	15.0138	15.02	15	15.0099	7750
9/9/2016	3:08 PM	14.9931	15.019	14.99	15.019	46658
9/9/2016	3:09 PM	14.995	15	14.99	14.99	11800
9/9/2016	3:10 PM	15	15	14.9838	14.99	6192
9/9/2016	3:11 PM	15.0171	15.0171	14.99	14.99	19795
9/9/2016	3:12 PM	15.01	15.04	15.01	15.019	40687
9/9/2016	3:13 PM	15	15.01	14.99	15	75879
9/9/2016	3:14 PM	15.021	15.03	15.01	15.01	26829
9/9/2016	3:15 PM	15.02	15.04	15.02	15.04	44068
9/9/2016	3:16 PM	14.99	15.02	14.9899	15.02	16881
9/9/2016	3:17 PM	14.96	14.99	14.96	14.9899	28505
9/9/2016	3:18 PM	14.95	14.9548	14.94	14.9548	12224
9/9/2016	3:19 PM	14.9641	14.9641	14.94	14.94	30584
9/9/2016	3:20 PM	14.9658	14.97	14.96	14.96	8979
9/9/2016	3:21 PM	14.98	14.99	14.9694	14.97	12538
9/9/2016	3:22 PM	14.98	14.9907	14.97	14.98	25323
9/9/2016	3:23 PM	14.98	14.99	14.9601	14.9785	38563
9/9/2016	3:24 PM	14.97	14.985	14.965	14.975	19000
9/9/2016	3:25 PM	14.9699	14.9699	14.95	14.96	4250
9/9/2016	3:26 PM	14.95	14.96	14.945	14.96	21751
9/9/2016	3:27 PM	14.93	14.95	14.93	14.95	39579
9/9/2016	3:28 PM	14.927	14.9306	14.927	14.93	5060
9/9/2016	3:29 PM	14.9601	14.965	14.93	14.93	22480
9/9/2016	3:30 PM	14.95	14.96	14.95	14.96	17246
9/9/2016	3:31 PM	14.96	14.96	14.945	14.95	12405
9/9/2016	3:32 PM	14.96	14.9633	14.955	14.96	12200
9/9/2016	3:33 PM	14.97	14.98	14.95	14.95	30994
9/9/2016	3:34 PM	14.98	14.995	14.96	14.97	21530
9/9/2016	3:35 PM	14.97	14.9848	14.97	14.98	11224
9/9/2016	3:36 PM	15.01	15.0199	14.97	14.97	28580
9/9/2016	3:37 PM	15.0177	15.02	15.004	15.01	11633
9/9/2016	3:38 PM	15.02	15.04	15.0143	15.0143	39113
9/9/2016	3:39 PM	15	15.03	15	15.01	25966
9/9/2016	3:40 PM	15.0052	15.02	14.994	15	36410
9/9/2016	3:41 PM	15.0242	15.03	15	15.0093	14409
9/9/2016	3:42 PM	15.032	15.045	15.02	15.0223	105631
9/9/2016	3:43 PM	15.05	15.056	15.025	15.03	52257
9/9/2016	3:44 PM	15.0501	15.06	15.03	15.0438	38096
9/9/2016	3:45 PM	15.049	15.06	15.04	15.05	69309
9/9/2016	3:46 PM	15.06	15.06	15.0323	15.05	27527
9/9/2016	3:47 PM	15.07	15.08	15.05	15.06	104648
9/9/2016	3:48 PM	15.05	15.07	15.05	15.07	24390
9/9/2016	3:49 PM	15.054	15.06	15.05	15.0599	33926
9/9/2016	3:50 PM	15.08	15.08	15.05	15.0599	37904
9/9/2016	3:51 PM	15.0938	15.1	15.0701	15.08	91368
9/9/2016	3:52 PM	15.08	15.1	15.07	15.09	149766
9/9/2016	3:53 PM	15.0833	15.09	15.08	15.09	37687
9/9/2016	3:54 PM	15.09	15.09	15.0701	15.08	48315
9/9/2016	3:55 PM	15.1	15.1	15.08	15.09	33676
9/9/2016	3:56 PM	15.11	15.11	15.09	15.1	108052
9/9/2016	3:57 PM	15.115	15.12	15.1	15.105	118292
9/9/2016	3:58 PM	15.15	15.15	15.11	15.11	132510
9/9/2016	3:59 PM	15.17	15.18	15.13	15.14	147935
9/9/2016	4:00 PM	15.19	15.19	15.16	15.16	150683
9/12/2016	9:31 AM	15.36	15.45	15.35	15.44	57473
9/12/2016	9:32 AM	15.35	15.3767	15.35	15.37	69277
9/12/2016	9:33 AM	15.275	15.36	15.275	15.3599	108399
9/12/2016	9:34 AM	15.2357	15.3	15.2357	15.28	71157
9/12/2016	9:35 AM	15.2107	15.26	15.2107	15.25	74575
9/12/2016	9:36 AM	15.156	15.23	15.155	15.2199	115551
9/12/2016	9:37 AM	15.1433	15.17	15.1399	15.16	190138
9/12/2016	9:38 AM	15.16	15.16	15.11	15.14	152453
9/12/2016	9:39 AM	15.13	15.1691	15.13	15.1682	56399
9/12/2016	9:40 AM	15.07	15.14	15.07	15.1363	102025
9/12/2016	9:41 AM	15.078	15.1167	15.065	15.065	64644
9/12/2016	9:42 AM	15.0891	15.0999	15.07	15.07	55469
9/12/2016	9:43 AM	15.115	15.1199	15.086	15.086	68289
9/12/2016	9:44 AM	15.12	15.13	15.1	15.12	36802
9/12/2016	9:45 AM	15.13	15.13	15.1199	15.124	45816
9/12/2016	9:46 AM	15.148	15.15	15.13	15.13	52845
9/12/2016	9:47 AM	15.15	15.17	15.14	15.14	87731
9/12/2016	9:48 AM	15.15	15.17	15.14	15.15	79208
9/12/2016	9:49 AM	15.1763	15.1763	15.14	15.15	74796
9/12/2016	9:50 AM	15.18	15.21	15.175	15.175	172140
9/12/2016	9:51 AM	15.175	15.18	15.15	15.18	61079
9/12/2016	9:52 AM	15.13	15.18	15.13	15.17	65380
9/12/2016	9:53 AM	15.14	15.1463	15.121	15.1257	27485
9/12/2016	9:54 AM	15.1399	15.155	15.1301	15.1431	46585
9/12/2016	9:55 AM	15.12	15.15	15.1111	15.14	77420
9/12/2016	9:56 AM	15.08	15.1287	15.08	15.121	79916
9/12/2016	9:57 AM	15.07	15.08	15.05	15.08	92754
9/12/2016	9:58 AM	15.04	15.08	15.04	15.0737	82709
9/12/2016	9:59 AM	15.0307	15.0575	15.02	15.04	149877
9/12/2016	10:00 AM	15.0537	15.0537	15.03	15.035	60781
9/12/2016	10:01 AM	15.0305	15.045	15.0201	15.04	44647
9/12/2016	10:02 AM	15	15.0317	14.983	15.03	156445
9/12/2016	10:03 AM	15.015	15.02	15	15	61261
9/12/2016	10:04 AM	15.008	15.03	15	15.0101	50249
9/12/2016	10:05 AM	14.97	15.0033	14.96	15	117730
9/12/2016	10:06 AM	14.99	15	14.97	14.97	34315
9/12/2016	10:07 AM	14.99	15.01	14.9842	14.99	69940
9/12/2016	10:08 AM	14.96	14.9899	14.95	14.9899	48282
9/12/2016	10:09 AM	14.9846	14.99	14.96	14.97	20734
9/12/2016	10:10 AM	15.02	15.02	14.99	14.99	82839
9/12/2016	10:11 AM	15.035	15.05	15.03	15.03	49226
9/12/2016	10:12 AM	15.029	15.03	15.02	15.03	28300
9/12/2016	10:13 AM	15	15.03	15	15.0267	65777
9/12/2016	10:14 AM	14.99	15	14.984	14.99	14800
9/12/2016	10:15 AM	15	15.01	15	15	15089
9/12/2016	10:16 AM	15.01	15.02	15	15.01	47043
9/12/2016	10:17 AM	15	15.0099	14.9807	15.0099	17610
9/12/2016	10:18 AM	15.04	15.04	15	15.0001	33673
9/12/2016	10:19 AM	15	15.04	15	15.034	60456
9/12/2016	10:20 AM	14.96	14.989	14.96	14.986	76046
9/12/2016	10:21 AM	14.97	14.988	14.96	14.96	29624
9/12/2016	10:22 AM	14.9015	14.9699	14.9	14.9699	143407
9/12/2016	10:23 AM	14.9018	14.92	14.892	14.909	134199
9/12/2016	10:24 AM	14.9131	14.9167	14.9	14.91	58401
9/12/2016	10:25 AM	14.92	14.9239	14.9001	14.919	61865
9/12/2016	10:26 AM	14.873	14.93	14.873	14.92	55432
9/12/2016	10:27 AM	14.9	14.9	14.86	14.87	26485
9/12/2016	10:28 AM	14.91	14.9252	14.9	14.901	21104
9/12/2016	10:29 AM	14.89	14.91	14.89	14.9001	24698
9/12/2016	10:30 AM	14.88	14.91	14.88	14.89	40110
9/12/2016	10:31 AM	14.88	14.9	14.88	14.88	41740
9/12/2016	10:32 AM	14.86	14.88	14.84	14.88	38743
9/12/2016	10:33 AM	14.8667	14.871	14.85	14.85	92604
9/12/2016	10:34 AM	14.86	14.86	14.85	14.86	72942
9/12/2016	10:35 AM	14.8613	14.8667	14.86	14.86	23642
9/12/2016	10:36 AM	14.88	14.8801	14.86	14.87	29641
9/12/2016	10:37 AM	14.8501	14.87	14.8501	14.87	20611
9/12/2016	10:38 AM	14.891	14.8986	14.86	14.86	14100
9/12/2016	10:39 AM	14.89	14.9	14.89	14.89	16500
9/12/2016	10:40 AM	14.9	14.91	14.895	14.8962	35470
9/12/2016	10:41 AM	14.92	14.92	14.8999	14.9066	24223
9/12/2016	10:42 AM	14.9	14.92	14.8901	14.9167	23039
9/12/2016	10:43 AM	14.89	14.898	14.88	14.898	5256
9/12/2016	10:44 AM	14.8733	14.89	14.8667	14.89	23703
9/12/2016	10:45 AM	14.86	14.875	14.86	14.875	5180
9/12/2016	10:46 AM	14.9	14.9	14.855	14.8637	13773
9/12/2016	10:47 AM	14.92	14.92	14.9	14.9	36780
9/12/2016	10:48 AM	14.95	14.9599	14.925	14.93	26503
9/12/2016	10:49 AM	14.9301	14.94	14.9301	14.94	19700
9/12/2016	10:50 AM	14.921	14.935	14.92	14.935	15391
9/12/2016	10:51 AM	14.93	14.93	14.9252	14.93	3135
9/12/2016	10:52 AM	14.94	14.94	14.92	14.9367	10765
9/12/2016	10:53 AM	14.94	14.9699	14.9365	14.94	91704
9/12/2016	10:54 AM	14.94	14.9474	14.923	14.9474	29665
9/12/2016	10:55 AM	14.9335	14.9463	14.9288	14.9443	20166
9/12/2016	10:56 AM	14.923	14.935	14.9201	14.935	19989
9/12/2016	10:57 AM	14.88	14.92	14.87	14.92	34490
9/12/2016	10:58 AM	14.89	14.89	14.87	14.879	1500
9/12/2016	10:59 AM	14.86	14.895	14.86	14.89	30226
9/12/2016	11:00 AM	14.86	14.87	14.8501	14.86	7303
9/12/2016	11:01 AM	14.82	14.85	14.81	14.85	40803
9/12/2016	11:02 AM	14.83	14.83	14.81	14.82	21859
9/12/2016	11:03 AM	14.79	14.83	14.79	14.83	28943
9/12/2016	11:04 AM	14.81	14.82	14.7935	14.7935	49653
9/12/2016	11:05 AM	14.79	14.8205	14.77	14.82	102902
9/12/2016	11:06 AM	14.78	14.79	14.7701	14.781	51862
9/12/2016	11:07 AM	14.7799	14.787	14.7799	14.7801	12270
9/12/2016	11:08 AM	14.781	14.783	14.7599	14.77	37009
9/12/2016	11:09 AM	14.78	14.79	14.7701	14.79	37150
9/12/2016	11:10 AM	14.781	14.781	14.7701	14.78	13800
9/12/2016	11:11 AM	14.81	14.81	14.78	14.78	59621
9/12/2016	11:12 AM	14.8199	14.83	14.81	14.81	34850
9/12/2016	11:13 AM	14.82	14.83	14.805	14.83	13050
9/12/2016	11:14 AM	14.83	14.84	14.82	14.83	35900
9/12/2016	11:15 AM	14.82	14.82	14.8037	14.82	8800
9/12/2016	11:16 AM	14.82	14.83	14.8099	14.82	16825
9/12/2016	11:17 AM	14.83	14.83	14.8009	14.81	4118
9/12/2016	11:18 AM	14.83	14.83	14.8	14.83	2700
9/12/2016	11:19 AM	14.83	14.85	14.8237	14.83	10732
9/12/2016	11:20 AM	14.81	14.82	14.79	14.82	42760
9/12/2016	11:21 AM	14.81	14.8187	14.801	14.805	37107
9/12/2016	11:22 AM	14.8008	14.81	14.794	14.81	17787
9/12/2016	11:23 AM	14.8	14.8097	14.8	14.8	6515
9/12/2016	11:24 AM	14.78	14.8	14.78	14.8	94062
9/12/2016	11:25 AM	14.77	14.8	14.77	14.78	46064
9/12/2016	11:26 AM	14.79	14.79	14.77	14.77	6400
9/12/2016	11:27 AM	14.7765	14.79	14.7725	14.79	6750
9/12/2016	11:28 AM	14.7899	14.7899	14.77	14.77	8050
9/12/2016	11:29 AM	14.79	14.79	14.771	14.78	18332
9/12/2016	11:30 AM	14.77	14.77	14.7601	14.77	14200
9/12/2016	11:31 AM	14.7801	14.7801	14.7601	14.77	8933
9/12/2016	11:32 AM	14.8	14.8	14.78	14.78	19332
9/12/2016	11:33 AM	14.83	14.84	14.8	14.8	16820
9/12/2016	11:34 AM	14.8099	14.84	14.807	14.84	13132
9/12/2016	11:35 AM	14.7699	14.81	14.763	14.81	34791
9/12/2016	11:36 AM	14.77	14.78	14.76	14.761	31469
9/12/2016	11:37 AM	14.74	14.769	14.73	14.769	78899
9/12/2016	11:38 AM	14.7	14.7437	14.7	14.74	60832
9/12/2016	11:39 AM	14.7237	14.734	14.7	14.7	38524
9/12/2016	11:40 AM	14.725	14.736	14.721	14.721	24573
9/12/2016	11:41 AM	14.73	14.7338	14.725	14.725	12312
9/12/2016	11:42 AM	14.72	14.7275	14.71	14.72	13792
9/12/2016	11:43 AM	14.72	14.721	14.71	14.7205	48183
9/12/2016	11:44 AM	14.72	14.72	14.715	14.72	3200
9/12/2016	11:45 AM	14.74	14.74	14.71	14.7143	16001
9/12/2016	11:46 AM	14.735	14.75	14.735	14.7387	14132
9/12/2016	11:47 AM	14.7407	14.7459	14.735	14.735	10950
9/12/2016	11:48 AM	14.75	14.76	14.75	14.75	22300
9/12/2016	11:49 AM	14.76	14.76	14.75	14.75	5600
9/12/2016	11:50 AM	14.7556	14.76	14.75	14.753	10300
9/12/2016	11:51 AM	14.75	14.75	14.75	14.75	2200
9/12/2016	11:52 AM	14.72	14.7499	14.72	14.7427	5422
9/12/2016	11:53 AM	14.725	14.73	14.715	14.72	2200
9/12/2016	11:54 AM	14.715	14.72	14.71	14.72	6664
9/12/2016	11:55 AM	14.72	14.72	14.71	14.71	7600
9/12/2016	11:56 AM	14.7174	14.72	14.715	14.72	900
9/12/2016	11:57 AM	14.71	14.72	14.71	14.72	9948
9/12/2016	11:58 AM	14.72	14.72	14.7	14.7	10005
9/12/2016	11:59 AM	14.7365	14.7365	14.72	14.72	7477
9/12/2016	12:00 PM	14.74	14.76	14.7337	14.7337	7000
9/12/2016	12:01 PM	14.76	14.77	14.7391	14.7391	4280
9/12/2016	12:02 PM	14.7684	14.77	14.766	14.766	2700
9/12/2016	12:03 PM	14.78	14.79	14.78	14.78	23232
9/12/2016	12:04 PM	14.78	14.79	14.765	14.785	6000
9/12/2016	12:05 PM	14.78	14.78	14.7782	14.7793	2700
9/12/2016	12:07 PM	14.78	14.78	14.77	14.78	12700
9/12/2016	12:08 PM	14.785	14.7899	14.785	14.7863	5900
9/12/2016	12:09 PM	14.7763	14.7848	14.7763	14.7848	17200
9/12/2016	12:10 PM	14.7684	14.77	14.7684	14.77	6600
9/12/2016	12:11 PM	14.7635	14.77	14.7599	14.76	25021
9/12/2016	12:12 PM	14.77	14.77	14.76	14.76	10500
9/12/2016	12:13 PM	14.79	14.79	14.77	14.77	1100
9/12/2016	12:14 PM	14.8	14.8	14.799	14.7996	58010
9/12/2016	12:15 PM	14.8	14.81	14.8	14.8061	9798
9/12/2016	12:16 PM	14.79	14.8	14.78	14.8	17962
9/12/2016	12:17 PM	14.78	14.79	14.78	14.79	12269
9/12/2016	12:18 PM	14.78	14.784	14.775	14.784	23900
9/12/2016	12:19 PM	14.7856	14.7856	14.77	14.7793	4804
9/12/2016	12:20 PM	14.79	14.8	14.78	14.78	15468
9/12/2016	12:21 PM	14.79	14.7999	14.79	14.7989	6300
9/12/2016	12:22 PM	14.78	14.79	14.7713	14.79	9845
9/12/2016	12:23 PM	14.79	14.79	14.7816	14.7816	6590
9/12/2016	12:24 PM	14.8063	14.81	14.8	14.8	36256
9/12/2016	12:25 PM	14.795	14.8	14.795	14.8	11420
9/12/2016	12:26 PM	14.795	14.795	14.785	14.79	3716
9/12/2016	12:27 PM	14.7965	14.7999	14.79	14.7999	3400
9/12/2016	12:28 PM	14.7874	14.7999	14.78	14.7999	81854
9/12/2016	12:29 PM	14.7901	14.7901	14.78	14.78	33129
9/12/2016	12:30 PM	14.76	14.7948	14.76	14.7948	19263
9/12/2016	12:31 PM	14.76	14.76	14.75	14.76	16160
9/12/2016	12:32 PM	14.76	14.769	14.76	14.769	1100
9/12/2016	12:33 PM	14.75	14.75	14.7401	14.75	16524
9/12/2016	12:34 PM	14.74	14.75	14.73	14.74	11940
9/12/2016	12:35 PM	14.7561	14.76	14.75	14.75	37951
9/12/2016	12:36 PM	14.75	14.75	14.7439	14.75	4300
9/12/2016	12:37 PM	14.75	14.75	14.7407	14.75	12100
9/12/2016	12:38 PM	14.75	14.76	14.75	14.757	9600
9/12/2016	12:39 PM	14.75	14.75	14.74	14.75	7300
9/12/2016	12:40 PM	14.76	14.7663	14.75	14.75	3500
9/12/2016	12:41 PM	14.77	14.77	14.76	14.76	2800
9/12/2016	12:42 PM	14.7899	14.79	14.775	14.78	12200
9/12/2016	12:43 PM	14.78	14.78	14.758	14.78	5269
9/12/2016	12:44 PM	14.76	14.78	14.76	14.78	13413
9/12/2016	12:45 PM	14.7579	14.77	14.7579	14.76	7168
9/12/2016	12:46 PM	14.7458	14.755	14.7458	14.755	7732
9/12/2016	12:47 PM	14.71	14.74	14.71	14.74	23495
9/12/2016	12:48 PM	14.73	14.73	14.72	14.72	2500
9/12/2016	12:49 PM	14.7301	14.74	14.721	14.73	17032
9/12/2016	12:50 PM	14.72	14.73	14.72	14.73	8969
9/12/2016	12:51 PM	14.73	14.73	14.72	14.73	10800
9/12/2016	12:52 PM	14.72	14.73	14.72	14.72	3428
9/12/2016	12:53 PM	14.66	14.71	14.655	14.71	185028
9/12/2016	12:54 PM	14.64	14.661	14.63	14.661	45483
9/12/2016	12:55 PM	14.635	14.66	14.63	14.65	90425
9/12/2016	12:56 PM	14.65	14.65	14.62	14.64	41463
9/12/2016	12:57 PM	14.6401	14.66	14.64	14.65	37000
9/12/2016	12:58 PM	14.65	14.65	14.64	14.646	7850
9/12/2016	12:59 PM	14.66	14.66	14.6542	14.655	43424
9/12/2016	1:00 PM	14.65	14.66	14.65	14.66	68679
9/12/2016	1:01 PM	14.66	14.66	14.637	14.659	20013
9/12/2016	1:02 PM	14.65	14.665	14.65	14.66	63083
9/12/2016	1:03 PM	14.6652	14.6652	14.66	14.66	12345
9/12/2016	1:04 PM	14.656	14.6664	14.65	14.6664	11137
9/12/2016	1:05 PM	14.65	14.6643	14.65	14.66	1400
9/12/2016	1:06 PM	14.66	14.6665	14.6499	14.65	6444
9/12/2016	1:07 PM	14.6699	14.6699	14.65	14.65	2300
9/12/2016	1:08 PM	14.6699	14.675	14.6599	14.67	10434
9/12/2016	1:09 PM	14.67	14.67	14.6636	14.6636	550
9/12/2016	1:10 PM	14.6692	14.675	14.6606	14.67	4476
9/12/2016	1:11 PM	14.679	14.679	14.665	14.665	4150
9/12/2016	1:12 PM	14.67	14.67	14.66	14.66	1600
9/12/2016	1:13 PM	14.66	14.6693	14.6573	14.6693	4155
9/12/2016	1:14 PM	14.66	14.67	14.66	14.67	1423
9/12/2016	1:15 PM	14.65	14.65	14.645	14.65	28282
9/12/2016	1:16 PM	14.57	14.65	14.5401	14.65	303612
9/12/2016	1:17 PM	14.5801	14.59	14.55	14.55	108811
9/12/2016	1:18 PM	14.5765	14.58	14.555	14.58	58526
9/12/2016	1:19 PM	14.64	14.64	14.57	14.5735	106436
9/12/2016	1:20 PM	14.64	14.65	14.61	14.64	231181
9/12/2016	1:21 PM	14.62	14.6459	14.61	14.6459	38064
9/12/2016	1:22 PM	14.63	14.63	14.61	14.6188	28064
9/12/2016	1:23 PM	14.66	14.66	14.63	14.64	12752
9/12/2016	1:24 PM	14.68	14.7	14.66	14.669	69705
9/12/2016	1:25 PM	14.7	14.72	14.67	14.67	105770
9/12/2016	1:26 PM	14.69	14.7	14.67	14.7	34745
9/12/2016	1:27 PM	14.7	14.7	14.67	14.7	45491
9/12/2016	1:28 PM	14.69	14.72	14.69	14.7	28464
9/12/2016	1:29 PM	14.72	14.72	14.6727	14.69	22583
9/12/2016	1:30 PM	14.75	14.7762	14.72	14.72	53898
9/12/2016	1:31 PM	14.795	14.795	14.74	14.75	80669
9/12/2016	1:32 PM	14.79	14.7971	14.77	14.79	24199
9/12/2016	1:33 PM	14.7773	14.78	14.77	14.78	20832
9/12/2016	1:34 PM	14.77	14.79	14.77	14.78	38932
9/12/2016	1:35 PM	14.77	14.8	14.77	14.78	12985
9/12/2016	1:36 PM	14.77	14.77	14.7507	14.77	15800
9/12/2016	1:37 PM	14.78	14.79	14.77	14.79	27969
9/12/2016	1:38 PM	14.7	14.766	14.7	14.76	27872
9/12/2016	1:39 PM	14.68	14.71	14.68	14.69	35503
9/12/2016	1:40 PM	14.6899	14.7	14.672	14.68	34370
9/12/2016	1:41 PM	14.7196	14.7196	14.68	14.68	6132
9/12/2016	1:42 PM	14.715	14.72	14.7065	14.719	20714
9/12/2016	1:43 PM	14.74	14.74	14.71	14.72	38096
9/12/2016	1:44 PM	14.71	14.75	14.707	14.75	5454
9/12/2016	1:45 PM	14.7	14.71	14.7	14.71	8192
9/12/2016	1:46 PM	14.64	14.69	14.64	14.69	67053
9/12/2016	1:47 PM	14.62	14.65	14.62	14.65	31268
9/12/2016	1:48 PM	14.62	14.62	14.6	14.6199	54920
9/12/2016	1:49 PM	14.6192	14.63	14.6192	14.63	1754
9/12/2016	1:50 PM	14.59	14.6199	14.59	14.61	18479
9/12/2016	1:51 PM	14.58	14.591	14.57	14.58	41100
9/12/2016	1:52 PM	14.6099	14.6099	14.58	14.58	12750
9/12/2016	1:53 PM	14.6	14.6	14.5864	14.6	12050
9/12/2016	1:54 PM	14.575	14.5963	14.56	14.59	16500
9/12/2016	1:55 PM	14.57	14.5835	14.57	14.58	9251
9/12/2016	1:56 PM	14.589	14.59	14.572	14.58	23068
9/12/2016	1:57 PM	14.5964	14.6	14.58	14.59	13900
9/12/2016	1:58 PM	14.5835	14.59	14.58	14.59	3942
9/12/2016	1:59 PM	14.5896	14.5896	14.5748	14.58	6825
9/12/2016	2:00 PM	14.5401	14.58	14.52	14.58	76614
9/12/2016	2:01 PM	14.54	14.56	14.5348	14.54	17212
9/12/2016	2:02 PM	14.53	14.541	14.51	14.54	464306
9/12/2016	2:03 PM	14.5	14.53	14.5	14.53	191695
9/12/2016	2:04 PM	14.48	14.5	14.47	14.5	73422
9/12/2016	2:05 PM	14.4841	14.4901	14.46	14.49	155208
9/12/2016	2:06 PM	14.5	14.5096	14.48	14.49	115507
9/12/2016	2:07 PM	14.4899	14.51	14.4772	14.51	121567
9/12/2016	2:08 PM	14.48	14.4986	14.4799	14.49	36759
9/12/2016	2:09 PM	14.48	14.4879	14.4601	14.48	37547
9/12/2016	2:10 PM	14.48	14.4899	14.45	14.47	73058
9/12/2016	2:11 PM	14.48	14.48	14.47	14.4737	26363
9/12/2016	2:12 PM	14.4993	14.5	14.4801	14.4801	30530
9/12/2016	2:13 PM	14.49	14.5	14.49	14.4999	10304
9/12/2016	2:14 PM	14.465	14.495	14.46	14.494	44260
9/12/2016	2:15 PM	14.45	14.4772	14.45	14.47	28708
9/12/2016	2:16 PM	14.46	14.4693	14.45	14.46	22371
9/12/2016	2:17 PM	14.46	14.46	14.45	14.46	16206
9/12/2016	2:18 PM	14.47	14.487	14.46	14.46	42273
9/12/2016	2:19 PM	14.46	14.485	14.46	14.48	72636
9/12/2016	2:20 PM	14.4594	14.46	14.44	14.46	40409
9/12/2016	2:21 PM	14.46	14.4693	14.46	14.46	24615
9/12/2016	2:22 PM	14.45	14.46	14.449	14.459	15756
9/12/2016	2:23 PM	14.44	14.455	14.44	14.45	9995
9/12/2016	2:24 PM	14.45	14.45	14.437	14.44	82205
9/12/2016	2:25 PM	14.43	14.45	14.42	14.45	37258
9/12/2016	2:26 PM	14.44	14.4463	14.43	14.44	25666
9/12/2016	2:27 PM	14.44	14.445	14.44	14.4401	2003
9/12/2016	2:28 PM	14.45	14.45	14.43	14.4318	36818
9/12/2016	2:29 PM	14.455	14.47	14.45	14.455	91394
9/12/2016	2:30 PM	14.47	14.49	14.46	14.46	30333
9/12/2016	2:31 PM	14.45	14.47	14.45	14.46	14600
9/12/2016	2:32 PM	14.451	14.451	14.44	14.4499	4100
9/12/2016	2:33 PM	14.44	14.459	14.44	14.455	2940
9/12/2016	2:34 PM	14.46	14.46	14.44	14.449	36849
9/12/2016	2:35 PM	14.4656	14.47	14.4527	14.4527	26268
9/12/2016	2:36 PM	14.4479	14.46	14.4413	14.46	3261
9/12/2016	2:37 PM	14.44	14.45	14.4377	14.45	8413
9/12/2016	2:38 PM	14.4499	14.455	14.4447	14.45	3700
9/12/2016	2:39 PM	14.4125	14.46	14.41	14.4599	30787
9/12/2016	2:40 PM	14.39	14.42	14.38	14.42	157063
9/12/2016	2:41 PM	14.4	14.4	14.39	14.39	24025
9/12/2016	2:42 PM	14.401	14.41	14.4	14.4	10325
9/12/2016	2:43 PM	14.3908	14.4	14.3908	14.4	5020
9/12/2016	2:44 PM	14.39	14.4099	14.385	14.4	30000
9/12/2016	2:45 PM	14.389	14.39	14.38	14.39	15032
9/12/2016	2:46 PM	14.36	14.3735	14.35	14.37	26456
9/12/2016	2:47 PM	14.3917	14.396	14.361	14.37	55090
9/12/2016	2:48 PM	14.42	14.43	14.4	14.4	7574
9/12/2016	2:49 PM	14.423	14.4296	14.4	14.42	91030
9/12/2016	2:50 PM	14.4293	14.4293	14.4101	14.42	27305
9/12/2016	2:51 PM	14.41	14.42	14.41	14.42	5776
9/12/2016	2:52 PM	14.4363	14.4363	14.4137	14.4137	14750
9/12/2016	2:53 PM	14.42	14.44	14.41	14.43	39524
9/12/2016	2:54 PM	14.4004	14.42	14.4004	14.42	62590
9/12/2016	2:55 PM	14.4289	14.43	14.41	14.41	25111
9/12/2016	2:56 PM	14.43	14.44	14.425	14.43	5215
9/12/2016	2:57 PM	14.42	14.44	14.42	14.435	10750
9/12/2016	2:58 PM	14.4035	14.4164	14.4023	14.4104	14176
9/12/2016	2:59 PM	14.42	14.42	14.4	14.4	8520
9/12/2016	3:00 PM	14.419	14.42	14.415	14.415	15450
9/12/2016	3:01 PM	14.41	14.416	14.4	14.41	12258
9/12/2016	3:02 PM	14.39	14.41	14.3846	14.41	12593
9/12/2016	3:03 PM	14.4	14.41	14.39	14.39	31189
9/12/2016	3:04 PM	14.39	14.4	14.39	14.3962	16135
9/12/2016	3:05 PM	14.4	14.4	14.39	14.39	23719
9/12/2016	3:06 PM	14.39	14.4	14.381	14.4	17036
9/12/2016	3:07 PM	14.4087	14.4087	14.37	14.39	73303
9/12/2016	3:08 PM	14.42	14.426	14.4	14.4	22955
9/12/2016	3:09 PM	14.3869	14.41	14.375	14.41	46068
9/12/2016	3:10 PM	14.38	14.4	14.38	14.385	17920
9/12/2016	3:11 PM	14.37	14.38	14.3601	14.38	22383
9/12/2016	3:12 PM	14.38	14.38	14.36	14.36	10247
9/12/2016	3:13 PM	14.39	14.39	14.377	14.377	2000
9/12/2016	3:14 PM	14.39	14.39	14.381	14.39	4098
9/12/2016	3:15 PM	14.4	14.4093	14.381	14.381	6518
9/12/2016	3:16 PM	14.42	14.421	14.396	14.4	19078
9/12/2016	3:17 PM	14.43	14.43	14.41	14.41	27382
9/12/2016	3:18 PM	14.45	14.45	14.4258	14.4258	6816
9/12/2016	3:19 PM	14.4213	14.45	14.4213	14.45	16934
9/12/2016	3:20 PM	14.44	14.44	14.43	14.43	5384
9/12/2016	3:21 PM	14.44	14.4502	14.44	14.443	22216
9/12/2016	3:22 PM	14.425	14.43	14.4236	14.43	7084
9/12/2016	3:23 PM	14.42	14.449	14.42	14.43	21784
9/12/2016	3:24 PM	14.4	14.4257	14.4	14.4257	13144
9/12/2016	3:25 PM	14.39	14.41	14.39	14.41	16026
9/12/2016	3:26 PM	14.39	14.39	14.38	14.3899	2277
9/12/2016	3:27 PM	14.4	14.41	14.399	14.4	10866
9/12/2016	3:28 PM	14.4	14.4	14.4	14.4	4726
9/12/2016	3:29 PM	14.415	14.4175	14.41	14.41	4300
9/12/2016	3:30 PM	14.415	14.415	14.4	14.41	14087
9/12/2016	3:31 PM	14.41	14.41	14.4	14.41	23768
9/12/2016	3:32 PM	14.41	14.42	14.41	14.41	41154
9/12/2016	3:33 PM	14.42	14.425	14.4	14.41	31486
9/12/2016	3:34 PM	14.42	14.42	14.4	14.41	8894
9/12/2016	3:35 PM	14.425	14.43	14.42	14.42	5000
9/12/2016	3:36 PM	14.4193	14.425	14.41	14.4201	12977
9/12/2016	3:37 PM	14.39	14.415	14.3801	14.41	34958
9/12/2016	3:38 PM	14.39	14.3962	14.39	14.39	18493
9/12/2016	3:39 PM	14.41	14.415	14.3899	14.39	58268
9/12/2016	3:40 PM	14.39	14.41	14.39	14.41	20152
9/12/2016	3:41 PM	14.37	14.39	14.361	14.3801	37337
9/12/2016	3:42 PM	14.32	14.37	14.32	14.37	140321
9/12/2016	3:43 PM	14.32	14.33	14.31	14.32	62163
9/12/2016	3:44 PM	14.33	14.34	14.32	14.326	31343
9/12/2016	3:45 PM	14.3399	14.34	14.328	14.33	20233
9/12/2016	3:46 PM	14.36	14.36	14.3399	14.34	14870
9/12/2016	3:47 PM	14.3791	14.38	14.3564	14.3599	38894
9/12/2016	3:48 PM	14.39	14.4	14.38	14.38	31777
9/12/2016	3:49 PM	14.39	14.4	14.38	14.38	23458
9/12/2016	3:50 PM	14.4	14.4	14.38	14.39	15402
9/12/2016	3:51 PM	14.4	14.41	14.392	14.4	25731
9/12/2016	3:52 PM	14.41	14.42	14.3912	14.404	30158
9/12/2016	3:53 PM	14.41	14.43	14.41	14.41	33534
9/12/2016	3:54 PM	14.43	14.43	14.41	14.415	19795
9/12/2016	3:55 PM	14.41	14.439	14.4	14.439	51199
9/12/2016	3:56 PM	14.399	14.41	14.39	14.41	21149
9/12/2016	3:57 PM	14.4	14.41	14.39	14.4	67063
9/12/2016	3:58 PM	14.3801	14.405	14.38	14.405	42599
9/12/2016	3:59 PM	14.3637	14.399	14.36	14.39	48436
9/12/2016	4:00 PM	14.38	14.38	14.34	14.37	164068
9/13/2016	9:31 AM	14.62	14.64	14.5857	14.5999	64852
9/13/2016	9:32 AM	14.57	14.6	14.56	14.5901	38690
9/13/2016	9:33 AM	14.5775	14.58	14.55	14.564	74372
9/13/2016	9:34 AM	14.55	14.59	14.5407	14.57	58798
9/13/2016	9:35 AM	14.57	14.5725	14.5537	14.56	82593
9/13/2016	9:36 AM	14.61	14.63	14.58	14.58	109122
9/13/2016	9:37 AM	14.581	14.6192	14.57	14.6192	37081
9/13/2016	9:38 AM	14.53	14.6	14.53	14.589	57446
9/13/2016	9:39 AM	14.502	14.53	14.5	14.53	58368
9/13/2016	9:40 AM	14.48	14.505	14.46	14.505	55955
9/13/2016	9:41 AM	14.47	14.49	14.47	14.489	32322
9/13/2016	9:42 AM	14.5	14.5049	14.4789	14.48	18815
9/13/2016	9:43 AM	14.54	14.54	14.483	14.49	10600
9/13/2016	9:44 AM	14.5427	14.559	14.5171	14.53	37695
9/13/2016	9:45 AM	14.569	14.57	14.54	14.54	11829
9/13/2016	9:46 AM	14.58	14.604	14.58	14.58	28131
9/13/2016	9:47 AM	14.5531	14.58	14.5531	14.579	43026
9/13/2016	9:48 AM	14.5793	14.59	14.56	14.56	3300
9/13/2016	9:49 AM	14.5981	14.6	14.57	14.57	27273
9/13/2016	9:50 AM	14.61	14.62	14.59	14.6	19850
9/13/2016	9:51 AM	14.62	14.6263	14.59	14.61	37423
9/13/2016	9:52 AM	14.62	14.635	14.61	14.63	62951
9/13/2016	9:53 AM	14.63	14.63	14.6126	14.62	32342
9/13/2016	9:54 AM	14.6663	14.69	14.635	14.64	71599
9/13/2016	9:55 AM	14.64	14.67	14.63	14.663	35164
9/13/2016	9:56 AM	14.66	14.68	14.6399	14.65	82469
9/13/2016	9:57 AM	14.6673	14.68	14.65	14.665	12606
9/13/2016	9:58 AM	14.67	14.67	14.6507	14.662	25191
9/13/2016	9:59 AM	14.686	14.7	14.67	14.67	19848
9/13/2016	10:00 AM	14.7	14.7	14.68	14.69	90686
9/13/2016	10:01 AM	14.7	14.71	14.69	14.7	50322
9/13/2016	10:02 AM	14.76	14.763	14.71	14.71	72021
9/13/2016	10:03 AM	14.76	14.77	14.75	14.76	90777
9/13/2016	10:04 AM	14.749	14.765	14.74	14.76	52846
9/13/2016	10:05 AM	14.7149	14.752	14.7149	14.74	42383
9/13/2016	10:06 AM	14.7	14.72	14.6901	14.72	42647
9/13/2016	10:07 AM	14.6761	14.7003	14.67	14.7003	34578
9/13/2016	10:08 AM	14.675	14.675	14.65	14.6707	78096
9/13/2016	10:09 AM	14.67	14.679	14.66	14.67	20411
9/13/2016	10:10 AM	14.71	14.71	14.671	14.68	104639
9/13/2016	10:11 AM	14.75	14.75	14.71	14.71	32994
9/13/2016	10:12 AM	14.74	14.743	14.7265	14.74	59327
9/13/2016	10:13 AM	14.74	14.74	14.72	14.7259	19628
9/13/2016	10:14 AM	14.74	14.7699	14.74	14.75	39302
9/13/2016	10:15 AM	14.7369	14.75	14.7369	14.7457	13257
9/13/2016	10:16 AM	14.68	14.7201	14.6739	14.7201	45662
9/13/2016	10:17 AM	14.66	14.69	14.6512	14.6749	139948
9/13/2016	10:18 AM	14.67	14.67	14.6593	14.6641	8371
9/13/2016	10:19 AM	14.685	14.685	14.66	14.66	33599
9/13/2016	10:20 AM	14.72	14.73	14.69	14.69	29300
9/13/2016	10:21 AM	14.7458	14.77	14.73	14.73	47681
9/13/2016	10:22 AM	14.73	14.7401	14.72	14.7401	34525
9/13/2016	10:23 AM	14.7267	14.75	14.71	14.73	52907
9/13/2016	10:24 AM	14.71	14.746	14.71	14.73	37015
9/13/2016	10:25 AM	14.73	14.73	14.71	14.71	1685
9/13/2016	10:26 AM	14.7	14.7499	14.7	14.7399	50931
9/13/2016	10:27 AM	14.69	14.71	14.675	14.69	16701
9/13/2016	10:28 AM	14.76	14.76	14.69	14.7	56235
9/13/2016	10:29 AM	14.7	14.767	14.7	14.76	88978
9/13/2016	10:30 AM	14.73	14.73	14.7052	14.71	15800
9/13/2016	10:31 AM	14.7533	14.76	14.72	14.7201	26665
9/13/2016	10:32 AM	14.76	14.7607	14.74	14.7507	60978
9/13/2016	10:33 AM	14.74	14.765	14.7301	14.76	26107
9/13/2016	10:34 AM	14.7009	14.741	14.7	14.74	19952
9/13/2016	10:35 AM	14.69	14.7115	14.686	14.71	35566
9/13/2016	10:36 AM	14.6926	14.7	14.6855	14.69	9900
9/13/2016	10:37 AM	14.68	14.71	14.68	14.69	74871
9/13/2016	10:38 AM	14.69	14.6999	14.68	14.68	24964
9/13/2016	10:39 AM	14.73	14.73	14.7	14.7	38157
9/13/2016	10:40 AM	14.7099	14.7299	14.7093	14.7299	13133
9/13/2016	10:41 AM	14.6781	14.7	14.6781	14.691	37020
9/13/2016	10:42 AM	14.67	14.69	14.67	14.68	27344
9/13/2016	10:43 AM	14.6707	14.692	14.67	14.67	36601
9/13/2016	10:44 AM	14.6837	14.69	14.6768	14.68	29301
9/13/2016	10:45 AM	14.695	14.7	14.68	14.68	9950
9/13/2016	10:46 AM	14.655	14.7	14.6437	14.695	55418
9/13/2016	10:47 AM	14.655	14.66	14.65	14.66	32048
9/13/2016	10:48 AM	14.64	14.66	14.64	14.65	41919
9/13/2016	10:49 AM	14.667	14.67	14.64	14.64	12400
9/13/2016	10:50 AM	14.73	14.74	14.66	14.66	28004
9/13/2016	10:51 AM	14.75	14.7682	14.736	14.736	63314
9/13/2016	10:52 AM	14.75	14.76	14.74	14.76	35487
9/13/2016	10:53 AM	14.765	14.765	14.74	14.749	17900
9/13/2016	10:54 AM	14.75	14.7635	14.745	14.7635	5094
9/13/2016	10:55 AM	14.7741	14.78	14.753	14.755	27011
9/13/2016	10:56 AM	14.77	14.79	14.77	14.7799	24193
9/13/2016	10:57 AM	14.76	14.7767	14.745	14.7767	10100
9/13/2016	10:58 AM	14.78	14.78	14.76	14.76	2474
9/13/2016	10:59 AM	14.78	14.81	14.78	14.78	88258
9/13/2016	11:00 AM	14.8	14.8	14.78	14.78	17645
9/13/2016	11:01 AM	14.79	14.8	14.785	14.8	24946
9/13/2016	11:02 AM	14.79	14.8	14.7811	14.785	9318
9/13/2016	11:03 AM	14.805	14.81	14.79	14.79	7900
9/13/2016	11:04 AM	14.81	14.81	14.795	14.8	20659
9/13/2016	11:05 AM	14.82	14.824	14.81	14.81	49283
9/13/2016	11:06 AM	14.79	14.81	14.79	14.81	28635
9/13/2016	11:07 AM	14.8101	14.8101	14.79	14.7929	42241
9/13/2016	11:08 AM	14.8	14.817	14.8	14.8155	14586
9/13/2016	11:09 AM	14.8299	14.8299	14.81	14.81	19623
9/13/2016	11:10 AM	14.82	14.83	14.81	14.8252	61173
9/13/2016	11:11 AM	14.83	14.83	14.82	14.82	5400
9/13/2016	11:12 AM	14.86	14.87	14.83	14.83	96895
9/13/2016	11:13 AM	14.8457	14.865	14.84	14.86	50983
9/13/2016	11:14 AM	14.8485	14.86	14.8433	14.849	25950
9/13/2016	11:15 AM	14.8521	14.8527	14.84	14.84	15900
9/13/2016	11:16 AM	14.87	14.87	14.845	14.845	24246
9/13/2016	11:17 AM	14.88	14.89	14.8607	14.88	52486
9/13/2016	11:18 AM	14.84	14.88	14.84	14.88	21811
9/13/2016	11:19 AM	14.8499	14.85	14.83	14.835	26871
9/13/2016	11:20 AM	14.85	14.85	14.81	14.846	49801
9/13/2016	11:21 AM	14.84	14.8595	14.83	14.85	20083
9/13/2016	11:22 AM	14.82	14.8393	14.8	14.83	29920
9/13/2016	11:23 AM	14.82	14.82	14.819	14.82	15991
9/13/2016	11:24 AM	14.84	14.84	14.82	14.8201	6371
9/13/2016	11:25 AM	14.83	14.85	14.83	14.83	32041
9/13/2016	11:26 AM	14.84	14.84	14.83	14.83	2700
9/13/2016	11:27 AM	14.83	14.8352	14.82	14.83	22559
9/13/2016	11:28 AM	14.84	14.84	14.825	14.83	11674
9/13/2016	11:29 AM	14.87	14.87	14.8462	14.85	15359
9/13/2016	11:30 AM	14.8801	14.89	14.87	14.87	28800
9/13/2016	11:31 AM	14.86	14.8801	14.85	14.88	46963
9/13/2016	11:32 AM	14.8669	14.8669	14.855	14.86	40198
9/13/2016	11:33 AM	14.865	14.8735	14.865	14.8663	6337
9/13/2016	11:34 AM	14.89	14.9	14.88	14.88	62903
9/13/2016	11:35 AM	14.89	14.901	14.8845	14.8845	47123
9/13/2016	11:36 AM	14.869	14.88	14.86	14.88	49407
9/13/2016	11:37 AM	14.88	14.9	14.87	14.87	14195
9/13/2016	11:38 AM	14.85	14.88	14.8483	14.88	9980
9/13/2016	11:39 AM	14.841	14.86	14.84	14.85	32041
9/13/2016	11:40 AM	14.86	14.86	14.85	14.85	5213
9/13/2016	11:41 AM	14.86	14.88	14.86	14.87	23500
9/13/2016	11:42 AM	14.8339	14.86	14.8339	14.86	10976
9/13/2016	11:43 AM	14.82	14.85	14.82	14.84	6010
9/13/2016	11:44 AM	14.821	14.8359	14.821	14.83	26891
9/13/2016	11:45 AM	14.83	14.8348	14.82	14.821	23494
9/13/2016	11:46 AM	14.8401	14.85	14.84	14.84	7241
9/13/2016	11:47 AM	14.84	14.8449	14.8359	14.84	3355
9/13/2016	11:48 AM	14.87	14.87	14.85	14.85	17300
9/13/2016	11:49 AM	14.88	14.8871	14.86	14.87	10300
9/13/2016	11:50 AM	14.8801	14.89	14.88	14.89	11777
9/13/2016	11:51 AM	14.84	14.878	14.8301	14.8701	15499
9/13/2016	11:52 AM	14.88	14.88	14.8441	14.8441	16000
9/13/2016	11:53 AM	14.88	14.88	14.88	14.88	8941
9/13/2016	11:54 AM	14.88	14.88	14.875	14.875	6441
9/13/2016	11:55 AM	14.86	14.86	14.84	14.86	17670
9/13/2016	11:56 AM	14.87	14.88	14.86	14.863	27054
9/13/2016	11:57 AM	14.88	14.88	14.8677	14.87	8421
9/13/2016	11:58 AM	14.86	14.889	14.86	14.88	47815
9/13/2016	11:59 AM	14.8735	14.8735	14.86	14.87	17795
9/13/2016	12:00 PM	14.85	14.86	14.84	14.86	15220
9/13/2016	12:01 PM	14.82	14.85	14.8101	14.85	71794
9/13/2016	12:02 PM	14.82	14.83	14.815	14.82	24841
9/13/2016	12:03 PM	14.85	14.85	14.82	14.82	58334
9/13/2016	12:04 PM	14.86	14.88	14.855	14.86	30397
9/13/2016	12:05 PM	14.87	14.88	14.86	14.86	18788
9/13/2016	12:06 PM	14.822	14.87	14.8199	14.87	18703
9/13/2016	12:07 PM	14.849	14.849	14.83	14.83	18004
9/13/2016	12:08 PM	14.8199	14.84	14.8199	14.84	36655
9/13/2016	12:09 PM	14.8001	14.82	14.8	14.82	31354
9/13/2016	12:10 PM	14.82	14.82	14.81	14.81	25841
9/13/2016	12:11 PM	14.791	14.82	14.791	14.82	15399
9/13/2016	12:12 PM	14.801	14.806	14.79	14.8	35359
9/13/2016	12:13 PM	14.82	14.82	14.8	14.8	1200
9/13/2016	12:14 PM	14.77	14.81	14.76	14.81	84402
9/13/2016	12:15 PM	14.75	14.77	14.74	14.77	48094
9/13/2016	12:16 PM	14.753	14.761	14.75	14.75	14950
9/13/2016	12:17 PM	14.7504	14.76	14.74	14.76	25531
9/13/2016	12:18 PM	14.75	14.7617	14.74	14.76	26977
9/13/2016	12:19 PM	14.76	14.76	14.74	14.756	14222
9/13/2016	12:20 PM	14.76	14.7655	14.7565	14.76	18475
9/13/2016	12:21 PM	14.75	14.76	14.75	14.76	11110
9/13/2016	12:22 PM	14.81	14.81	14.755	14.755	14798
9/13/2016	12:23 PM	14.7889	14.81	14.785	14.8075	31030
9/13/2016	12:24 PM	14.78	14.79	14.78	14.79	5100
9/13/2016	12:25 PM	14.8	14.815	14.79	14.79	20732
9/13/2016	12:26 PM	14.81	14.82	14.8	14.8033	22691
9/13/2016	12:27 PM	14.85	14.8593	14.82	14.82	34341
9/13/2016	12:28 PM	14.843	14.8501	14.84	14.84	35882
9/13/2016	12:29 PM	14.855	14.859	14.835	14.85	15693
9/13/2016	12:30 PM	14.85	14.85	14.8443	14.8443	12776
9/13/2016	12:31 PM	14.867	14.867	14.85	14.86	43700
9/13/2016	12:32 PM	14.87	14.87	14.8699	14.87	19760
9/13/2016	12:33 PM	14.85	14.8671	14.85	14.8531	30998
9/13/2016	12:34 PM	14.87	14.87	14.86	14.86	44160
9/13/2016	12:35 PM	14.86	14.86	14.855	14.86	8000
9/13/2016	12:36 PM	14.8845	14.8845	14.87	14.87	4100
9/13/2016	12:37 PM	14.8775	14.89	14.87	14.89	16050
9/13/2016	12:38 PM	14.848	14.8767	14.848	14.8767	10600
9/13/2016	12:39 PM	14.84	14.85	14.84	14.8475	8312
9/13/2016	12:40 PM	14.8201	14.83	14.82	14.83	13050
9/13/2016	12:41 PM	14.834	14.84	14.82	14.82	8480
9/13/2016	12:42 PM	14.84	14.85	14.8399	14.8399	24021
9/13/2016	12:43 PM	14.86	14.86	14.84	14.84	14456
9/13/2016	12:44 PM	14.83	14.86	14.825	14.86	9800
9/13/2016	12:45 PM	14.83	14.83	14.82	14.82	14661
9/13/2016	12:46 PM	14.84	14.85	14.815	14.815	11631
9/13/2016	12:47 PM	14.84	14.84	14.839	14.84	400
9/13/2016	12:48 PM	14.85	14.85	14.84	14.84	500
9/13/2016	12:49 PM	14.8635	14.8635	14.8575	14.86	10235
9/13/2016	12:50 PM	14.8669	14.8669	14.86	14.86	9182
9/13/2016	12:51 PM	14.8501	14.87	14.8501	14.86	27724
9/13/2016	12:52 PM	14.87	14.88	14.86	14.86	17841
9/13/2016	12:53 PM	14.8999	14.9	14.87	14.87	125760
9/13/2016	12:54 PM	14.89	14.905	14.89	14.9	43723
9/13/2016	12:55 PM	14.89	14.9	14.89	14.9	27700
9/13/2016	12:56 PM	14.91	14.93	14.8829	14.8829	17021
9/13/2016	12:57 PM	14.925	14.925	14.91	14.91	74873
9/13/2016	12:58 PM	14.91	14.93	14.91	14.92	17900
9/13/2016	12:59 PM	14.91	14.925	14.91	14.92	18841
9/13/2016	1:00 PM	14.9	14.91	14.89	14.9001	23650
9/13/2016	1:01 PM	14.9	14.9099	14.8918	14.8918	30110
9/13/2016	1:02 PM	14.92	14.92	14.9011	14.9011	8136
9/13/2016	1:03 PM	14.9499	14.95	14.93	14.93	54483
9/13/2016	1:04 PM	14.9599	14.9599	14.9465	14.95	23950
9/13/2016	1:05 PM	14.943	14.96	14.94	14.96	29676
9/13/2016	1:06 PM	14.94	14.95	14.94	14.94	37477
9/13/2016	1:07 PM	14.93	14.95	14.93	14.945	24145
9/13/2016	1:08 PM	14.9256	14.94	14.92	14.94	12998
9/13/2016	1:09 PM	14.9	14.932	14.9	14.92	31310
9/13/2016	1:10 PM	14.9	14.91	14.89	14.9	10414
9/13/2016	1:11 PM	14.93	14.93	14.9	14.91	9632
9/13/2016	1:12 PM	14.91	14.93	14.91	14.9299	21700
9/13/2016	1:13 PM	14.91	14.92	14.9	14.9	19056
9/13/2016	1:14 PM	14.89	14.91	14.89	14.91	25169
9/13/2016	1:15 PM	14.88	14.89	14.87	14.88	37636
9/13/2016	1:16 PM	14.82	14.88	14.82	14.88	62186
9/13/2016	1:17 PM	14.8	14.83	14.79	14.83	65721
9/13/2016	1:18 PM	14.8	14.8	14.775	14.78	84024
9/13/2016	1:19 PM	14.79	14.8	14.7807	14.7901	33822
9/13/2016	1:20 PM	14.76	14.785	14.76	14.785	176368
9/13/2016	1:21 PM	14.75	14.755	14.73	14.755	108575
9/13/2016	1:22 PM	14.7533	14.76	14.74	14.74	21811
9/13/2016	1:23 PM	14.77	14.77	14.76	14.7669	10374
9/13/2016	1:24 PM	14.78	14.78	14.76	14.76	44156
9/13/2016	1:25 PM	14.785	14.789	14.78	14.78	8800
9/13/2016	1:26 PM	14.8	14.8	14.795	14.8	35411
9/13/2016	1:27 PM	14.79	14.79	14.79	14.79	2500
9/13/2016	1:28 PM	14.78	14.7848	14.7737	14.7848	10242
9/13/2016	1:29 PM	14.7473	14.775	14.7473	14.775	14624
9/13/2016	1:30 PM	14.71	14.73	14.71	14.73	72426
9/13/2016	1:31 PM	14.6701	14.71	14.67	14.7	46268
9/13/2016	1:32 PM	14.72	14.72	14.661	14.67	27886
9/13/2016	1:33 PM	14.73	14.74	14.72	14.72	39270
9/13/2016	1:34 PM	14.7673	14.7743	14.7292	14.7292	12805
9/13/2016	1:35 PM	14.79	14.8	14.76	14.77	108423
9/13/2016	1:36 PM	14.78	14.79	14.77	14.78	41362
9/13/2016	1:37 PM	14.74	14.77	14.74	14.77	37218
9/13/2016	1:38 PM	14.7199	14.74	14.7199	14.74	12560
9/13/2016	1:39 PM	14.72	14.77	14.72	14.72	63966
9/13/2016	1:40 PM	14.74	14.76	14.72	14.72	42651
9/13/2016	1:41 PM	14.71	14.749	14.7099	14.7335	30389
9/13/2016	1:42 PM	14.75	14.76	14.7299	14.7299	17223
9/13/2016	1:43 PM	14.77	14.78	14.75	14.75	43723
9/13/2016	1:44 PM	14.78	14.79	14.77	14.77	24212
9/13/2016	1:45 PM	14.78	14.7899	14.78	14.7899	2810
9/13/2016	1:46 PM	14.77	14.78	14.77	14.77	54280
9/13/2016	1:47 PM	14.78	14.78	14.75	14.76	49484
9/13/2016	1:48 PM	14.75	14.77	14.74	14.77	4100
9/13/2016	1:49 PM	14.76	14.76	14.75	14.75	446669
9/13/2016	1:50 PM	14.75	14.76	14.745	14.75	113640
9/13/2016	1:51 PM	14.74	14.74	14.73	14.74	27169
9/13/2016	1:52 PM	14.81	14.81	14.75	14.755	245598
9/13/2016	1:53 PM	14.81	14.81	14.8	14.81	91932
9/13/2016	1:54 PM	14.825	14.83	14.805	14.805	243623
9/13/2016	1:55 PM	14.8399	14.84	14.825	14.83	71038
9/13/2016	1:56 PM	14.81	14.8316	14.8	14.83	43344
9/13/2016	1:57 PM	14.81	14.8167	14.791	14.805	302621
9/13/2016	1:58 PM	14.81	14.84	14.81	14.82	74390
9/13/2016	1:59 PM	14.82	14.83	14.8	14.818	243891
9/13/2016	2:00 PM	14.82	14.82	14.78	14.81	49507
9/13/2016	2:01 PM	14.83	14.8401	14.82	14.82	184913
9/13/2016	2:02 PM	14.8399	14.8399	14.83	14.83	26500
9/13/2016	2:03 PM	14.81	14.83	14.8	14.83	13489
9/13/2016	2:04 PM	14.8	14.81	14.8	14.81	12263
9/13/2016	2:05 PM	14.81	14.81	14.7939	14.8058	31798
9/13/2016	2:06 PM	14.83	14.84	14.82	14.82	32353
9/13/2016	2:07 PM	14.83	14.83	14.8275	14.8275	2992
9/13/2016	2:08 PM	14.79	14.82	14.79	14.82	35911
9/13/2016	2:09 PM	14.78	14.79	14.77	14.78	9855
9/13/2016	2:10 PM	14.808	14.808	14.79	14.79	6715
9/13/2016	2:11 PM	14.81	14.81	14.7901	14.7901	10738
9/13/2016	2:12 PM	14.82	14.83	14.82	14.82	26529
9/13/2016	2:13 PM	14.821	14.821	14.811	14.82	32167
9/13/2016	2:14 PM	14.8065	14.83	14.8	14.83	25445
9/13/2016	2:15 PM	14.8	14.8	14.79	14.8	7546
9/13/2016	2:16 PM	14.86	14.86	14.81	14.81	23120
9/13/2016	2:17 PM	14.86	14.88	14.85	14.86	37113
9/13/2016	2:18 PM	14.862	14.8686	14.86	14.86	13022
9/13/2016	2:19 PM	14.87	14.88	14.8542	14.87	9747
9/13/2016	2:20 PM	14.85	14.88	14.85	14.8669	8557
9/13/2016	2:21 PM	14.86	14.87	14.845	14.86	51238
9/13/2016	2:22 PM	14.88	14.8838	14.86	14.8693	26779
9/13/2016	2:23 PM	14.8662	14.89	14.851	14.875	36014
9/13/2016	2:24 PM	14.85	14.86	14.84	14.86	39789
9/13/2016	2:25 PM	14.8452	14.8674	14.8452	14.8674	2550
9/13/2016	2:26 PM	14.86	14.8693	14.86	14.86	10340
9/13/2016	2:27 PM	14.84	14.86	14.831	14.86	35038
9/13/2016	2:28 PM	14.87	14.87	14.8467	14.85	10800
9/13/2016	2:29 PM	14.89	14.8927	14.8667	14.8667	31803
9/13/2016	2:30 PM	14.8901	14.8901	14.88	14.89	26339
9/13/2016	2:31 PM	14.881	14.9093	14.881	14.897	18143
9/13/2016	2:32 PM	14.8562	14.88	14.852	14.88	26867
9/13/2016	2:33 PM	14.87	14.89	14.85	14.8531	39334
9/13/2016	2:34 PM	14.91	14.92	14.875	14.88	90325
9/13/2016	2:35 PM	14.88	14.9	14.88	14.9	27533
9/13/2016	2:36 PM	14.87	14.8799	14.862	14.87	41229
9/13/2016	2:37 PM	14.86	14.87	14.84	14.87	11269
9/13/2016	2:38 PM	14.86	14.86	14.84	14.85	20786
9/13/2016	2:39 PM	14.85	14.85	14.84	14.85	36371
9/13/2016	2:40 PM	14.8499	14.8604	14.84	14.85	18869
9/13/2016	2:41 PM	14.85	14.85	14.82	14.84	14140
9/13/2016	2:42 PM	14.8501	14.8501	14.84	14.84	2619
9/13/2016	2:43 PM	14.84	14.85	14.83	14.85	11788
9/13/2016	2:44 PM	14.83	14.8389	14.827	14.8338	8829
9/13/2016	2:45 PM	14.79	14.83	14.78	14.83	42537
9/13/2016	2:46 PM	14.7899	14.79	14.78	14.79	40986
9/13/2016	2:47 PM	14.8	14.81	14.78	14.79	42076
9/13/2016	2:48 PM	14.81	14.81	14.795	14.8	20987
9/13/2016	2:49 PM	14.81	14.81	14.8	14.8	33969
9/13/2016	2:50 PM	14.7938	14.81	14.7757	14.81	32708
9/13/2016	2:51 PM	14.76	14.79	14.75	14.78	46444
9/13/2016	2:52 PM	14.78	14.7801	14.75	14.76	23719
9/13/2016	2:53 PM	14.78	14.79	14.77	14.79	7599
9/13/2016	2:54 PM	14.79	14.79	14.76	14.77	7838
9/13/2016	2:55 PM	14.8	14.81	14.8	14.8	9707
9/13/2016	2:56 PM	14.8	14.81	14.79	14.8	5300
9/13/2016	2:57 PM	14.82	14.82	14.7937	14.803	56077
9/13/2016	2:58 PM	14.83	14.84	14.83	14.83	31838
9/13/2016	2:59 PM	14.8299	14.8301	14.8201	14.83	20631
9/13/2016	3:00 PM	14.87	14.87	14.83	14.83	18005
9/13/2016	3:01 PM	14.85	14.88	14.85	14.87	16349
9/13/2016	3:02 PM	14.86	14.87	14.85	14.85	10226
9/13/2016	3:03 PM	14.88	14.88	14.85	14.85	57360
9/13/2016	3:04 PM	14.8899	14.91	14.88	14.88	43842
9/13/2016	3:05 PM	14.8931	14.896	14.875	14.88	55426
9/13/2016	3:06 PM	14.885	14.89	14.88	14.88	3700
9/13/2016	3:07 PM	14.87	14.89	14.86	14.885	62324
9/13/2016	3:08 PM	14.885	14.885	14.87	14.8732	26636
9/13/2016	3:09 PM	14.86	14.88	14.86	14.88	5797
9/13/2016	3:10 PM	14.8633	14.865	14.85	14.85	7997
9/13/2016	3:11 PM	14.88	14.88	14.8601	14.865	221200
9/13/2016	3:12 PM	14.9	14.9	14.879	14.879	10272
9/13/2016	3:13 PM	14.915	14.9301	14.9	14.9	66102
9/13/2016	3:14 PM	14.9	14.91	14.8901	14.91	48702
9/13/2016	3:15 PM	14.9	14.9	14.89	14.8953	27088
9/13/2016	3:16 PM	14.865	14.8999	14.86	14.8999	24449
9/13/2016	3:17 PM	14.8053	14.85	14.8	14.85	40259
9/13/2016	3:18 PM	14.7833	14.81	14.78	14.805	24709
9/13/2016	3:19 PM	14.8	14.8	14.79	14.79	7936
9/13/2016	3:20 PM	14.8104	14.8104	14.8	14.81	10845
9/13/2016	3:21 PM	14.76	14.81	14.755	14.81	112900
9/13/2016	3:22 PM	14.8	14.8	14.76	14.76	10883
9/13/2016	3:23 PM	14.8001	14.8037	14.7901	14.795	6120
9/13/2016	3:24 PM	14.7865	14.8	14.7865	14.8	5520
9/13/2016	3:25 PM	14.8	14.8106	14.795	14.8	28558
9/13/2016	3:26 PM	14.78	14.8	14.78	14.8	12840
9/13/2016	3:27 PM	14.79	14.8	14.79	14.7901	8224
9/13/2016	3:28 PM	14.79	14.8	14.78	14.8	48311
9/13/2016	3:29 PM	14.76	14.775	14.75	14.775	24763
9/13/2016	3:30 PM	14.7591	14.76	14.7301	14.75	18729
9/13/2016	3:31 PM	14.76	14.77	14.75	14.7562	18028
9/13/2016	3:32 PM	14.73	14.76	14.715	14.76	30984
9/13/2016	3:33 PM	14.71	14.73	14.691	14.73	12953
9/13/2016	3:34 PM	14.72	14.739	14.71	14.715	5354
9/13/2016	3:35 PM	14.74	14.7543	14.72	14.72	50180
9/13/2016	3:36 PM	14.74	14.75	14.73	14.735	14734
9/13/2016	3:37 PM	14.731	14.74	14.7207	14.74	12396
9/13/2016	3:38 PM	14.75	14.76	14.7241	14.73	33144
9/13/2016	3:39 PM	14.7352	14.74	14.735	14.74	4250
9/13/2016	3:40 PM	14.72	14.735	14.715	14.73	33410
9/13/2016	3:41 PM	14.76	14.77	14.7199	14.7199	11470
9/13/2016	3:42 PM	14.81	14.8206	14.77	14.77	52420
9/13/2016	3:43 PM	14.8	14.819	14.79	14.815	33019
9/13/2016	3:44 PM	14.82	14.84	14.8	14.8	49337
9/13/2016	3:45 PM	14.81	14.83	14.81	14.83	26060
9/13/2016	3:46 PM	14.83	14.8506	14.81	14.82	33242
9/13/2016	3:47 PM	14.81	14.8363	14.81	14.83	40093
9/13/2016	3:48 PM	14.77	14.82	14.77	14.8166	69856
9/13/2016	3:49 PM	14.76	14.78	14.76	14.78	12007
9/13/2016	3:50 PM	14.77	14.78	14.76	14.77	40621
9/13/2016	3:51 PM	14.69	14.76	14.681	14.76	75592
9/13/2016	3:52 PM	14.72	14.72	14.695	14.7	35823
9/13/2016	3:53 PM	14.7241	14.74	14.72	14.72	32606
9/13/2016	3:54 PM	14.695	14.73	14.69	14.73	113664
9/13/2016	3:55 PM	14.67	14.71	14.665	14.7	64053
9/13/2016	3:56 PM	14.71	14.72	14.66	14.67	59137
9/13/2016	3:57 PM	14.74	14.7593	14.71	14.71	44384
9/13/2016	3:58 PM	14.76	14.7764	14.73	14.735	63055
9/13/2016	3:59 PM	14.7764	14.7764	14.7401	14.75	42397
9/13/2016	4:00 PM	14.76	14.7799	14.725	14.77	58286
9/14/2016	9:31 AM	14.674	14.72	14.67	14.71	41686
9/14/2016	9:32 AM	14.64	14.67	14.6277	14.67	59263
9/14/2016	9:33 AM	14.636	14.67	14.6199	14.64	49449
9/14/2016	9:34 AM	14.61	14.65	14.61	14.64	32314
9/14/2016	9:35 AM	14.573	14.6127	14.5718	14.6127	95832
9/14/2016	9:36 AM	14.56	14.57	14.53	14.57	63799
9/14/2016	9:37 AM	14.54	14.5608	14.535	14.56	22076
9/14/2016	9:38 AM	14.55	14.5799	14.54	14.54	36188
9/14/2016	9:39 AM	14.54	14.565	14.54	14.5593	26997
9/14/2016	9:40 AM	14.53	14.55	14.53	14.54	26285
9/14/2016	9:41 AM	14.57	14.57	14.54	14.54	36513
9/14/2016	9:42 AM	14.6	14.608	14.58	14.58	33133
9/14/2016	9:43 AM	14.607	14.62	14.59	14.61	109879
9/14/2016	9:44 AM	14.56	14.6	14.53	14.6	80514
9/14/2016	9:45 AM	14.59	14.59	14.5699	14.5699	25606
9/14/2016	9:46 AM	14.6	14.62	14.5946	14.61	8815
9/14/2016	9:47 AM	14.58	14.6099	14.5714	14.6099	25935
9/14/2016	9:48 AM	14.6	14.6	14.57	14.59	11500
9/14/2016	9:49 AM	14.602	14.602	14.595	14.6	10900
9/14/2016	9:50 AM	14.63	14.63	14.5837	14.59	15000
9/14/2016	9:51 AM	14.66	14.67	14.63	14.63	87133
9/14/2016	9:52 AM	14.68	14.69	14.6699	14.67	29116
9/14/2016	9:53 AM	14.67	14.68	14.65	14.6799	19557
9/14/2016	9:54 AM	14.68	14.68	14.66	14.67	14119
9/14/2016	9:55 AM	14.64	14.68	14.64	14.67	157314
9/14/2016	9:56 AM	14.65	14.6563	14.6438	14.65	12450
9/14/2016	9:57 AM	14.63	14.65	14.62	14.65	23300
9/14/2016	9:58 AM	14.58	14.62	14.57	14.62	66179
9/14/2016	9:59 AM	14.55	14.5892	14.54	14.58	28392
9/14/2016	10:00 AM	14.55	14.558	14.54	14.55	13300
9/14/2016	10:01 AM	14.5564	14.58	14.5564	14.56	24556
9/14/2016	10:02 AM	14.54	14.57	14.54	14.56	25345
9/14/2016	10:03 AM	14.54	14.55	14.5301	14.54	32937
9/14/2016	10:04 AM	14.555	14.565	14.531	14.55	27138
9/14/2016	10:05 AM	14.55	14.55	14.54	14.55	3483
9/14/2016	10:06 AM	14.5135	14.54	14.5	14.54	29562
9/14/2016	10:07 AM	14.5194	14.5375	14.5142	14.52	40800
9/14/2016	10:08 AM	14.51	14.529	14.51	14.52	5400
9/14/2016	10:09 AM	14.5035	14.515	14.5035	14.51	5217
9/14/2016	10:10 AM	14.49	14.5	14.48	14.5	62363
9/14/2016	10:11 AM	14.48	14.4997	14.47	14.4914	54570
9/14/2016	10:12 AM	14.4849	14.49	14.48	14.49	16713
9/14/2016	10:13 AM	14.46	14.48	14.45	14.48	14733
9/14/2016	10:14 AM	14.44	14.4573	14.43	14.4501	87591
9/14/2016	10:15 AM	14.44	14.44	14.42	14.44	24880
9/14/2016	10:16 AM	14.45	14.4599	14.43	14.4375	37200
9/14/2016	10:17 AM	14.4487	14.45	14.44	14.45	10600
9/14/2016	10:18 AM	14.44	14.44	14.43	14.44	15219
9/14/2016	10:19 AM	14.45	14.45	14.425	14.425	10980
9/14/2016	10:20 AM	14.45	14.459	14.44	14.45	10784
9/14/2016	10:21 AM	14.4449	14.46	14.4435	14.45	48487
9/14/2016	10:22 AM	14.46	14.46	14.4316	14.44	20595
9/14/2016	10:23 AM	14.439	14.4693	14.439	14.46	14394
9/14/2016	10:24 AM	14.39	14.44	14.38	14.44	52024
9/14/2016	10:25 AM	14.365	14.38	14.35	14.38	26877
9/14/2016	10:26 AM	14.3665	14.37	14.36	14.36	19702
9/14/2016	10:27 AM	14.36	14.3635	14.3499	14.3601	56057
9/14/2016	10:28 AM	14.39	14.39	14.3611	14.366	11168
9/14/2016	10:29 AM	14.3844	14.39	14.37	14.39	14236
9/14/2016	10:30 AM	14.38	14.39	14.37	14.3898	102555
9/14/2016	10:31 AM	14.35	14.38	14.32	14.38	74061
9/14/2016	10:32 AM	14.35	14.38	14.35	14.354	37644
9/14/2016	10:33 AM	14.35	14.36	14.35	14.35	7442
9/14/2016	10:34 AM	14.34	14.35	14.34	14.34	13433
9/14/2016	10:35 AM	14.33	14.3567	14.33	14.34	10600
9/14/2016	10:36 AM	14.3201	14.33	14.3	14.33	41114
9/14/2016	10:37 AM	14.33	14.33	14.311	14.33	11158
9/14/2016	10:38 AM	14.34	14.35	14.34	14.34	37860
9/14/2016	10:39 AM	14.35	14.3599	14.34	14.34	7800
9/14/2016	10:40 AM	14.3707	14.3793	14.35	14.35	41985
9/14/2016	10:41 AM	14.3838	14.39	14.38	14.38	10080
9/14/2016	10:42 AM	14.3969	14.4	14.39	14.39	45700
9/14/2016	10:43 AM	14.3887	14.395	14.3887	14.39	14188
9/14/2016	10:44 AM	14.405	14.4093	14.38	14.39	8749
9/14/2016	10:45 AM	14.41	14.41	14.3925	14.399	23435
9/14/2016	10:46 AM	14.39	14.4099	14.3801	14.4	18380
9/14/2016	10:47 AM	14.3987	14.4	14.39	14.39	26020
9/14/2016	10:48 AM	14.4	14.4	14.3863	14.4	3450
9/14/2016	10:49 AM	14.4	14.4	14.3901	14.395	2150
9/14/2016	10:50 AM	14.4112	14.42	14.391	14.391	23520
9/14/2016	10:51 AM	14.4	14.41	14.4	14.41	5700
9/14/2016	10:52 AM	14.4	14.41	14.3911	14.3911	17404
9/14/2016	10:53 AM	14.41	14.415	14.3937	14.395	10850
9/14/2016	10:54 AM	14.435	14.44	14.419	14.42	25203
9/14/2016	10:55 AM	14.45	14.46	14.4385	14.4385	41173
9/14/2016	10:56 AM	14.45	14.45	14.42	14.44	6624
9/14/2016	10:57 AM	14.47	14.47	14.44	14.45	44280
9/14/2016	10:58 AM	14.469	14.48	14.45	14.48	74866
9/14/2016	10:59 AM	14.439	14.46	14.439	14.46	14600
9/14/2016	11:00 AM	14.4401	14.459	14.44	14.44	18851
9/14/2016	11:01 AM	14.41	14.4493	14.4	14.446	19438
9/14/2016	11:02 AM	14.39	14.41	14.39	14.41	6870
9/14/2016	11:03 AM	14.38	14.395	14.378	14.395	3300
9/14/2016	11:04 AM	14.41	14.42	14.3937	14.4	42210
9/14/2016	11:05 AM	14.3993	14.4248	14.395	14.42	7611
9/14/2016	11:06 AM	14.3999	14.4	14.39	14.39	12500
9/14/2016	11:07 AM	14.4075	14.41	14.39	14.39	5600
9/14/2016	11:08 AM	14.44	14.44	14.392	14.406	1837
9/14/2016	11:09 AM	14.4334	14.44	14.43	14.44	4455
9/14/2016	11:10 AM	14.46	14.46	14.43	14.43	8370
9/14/2016	11:11 AM	14.45	14.45	14.44	14.44	5516
9/14/2016	11:12 AM	14.5	14.51	14.4499	14.45	47846
9/14/2016	11:13 AM	14.4987	14.51	14.49	14.505	32107
9/14/2016	11:14 AM	14.46	14.5	14.46	14.4999	46093
9/14/2016	11:15 AM	14.3959	14.45	14.38	14.45	115285
9/14/2016	11:16 AM	14.38	14.3901	14.38	14.3901	30378
9/14/2016	11:17 AM	14.3757	14.39	14.37	14.39	23190
9/14/2016	11:18 AM	14.37	14.385	14.37	14.38	10471
9/14/2016	11:19 AM	14.375	14.38	14.3601	14.3601	2400
9/14/2016	11:20 AM	14.3765	14.3862	14.3765	14.385	6600
9/14/2016	11:21 AM	14.36	14.37	14.35	14.37	10449
9/14/2016	11:22 AM	14.36	14.36	14.35	14.3562	10750
9/14/2016	11:23 AM	14.34	14.36	14.34	14.36	20707
9/14/2016	11:24 AM	14.36	14.36	14.34	14.344	9533
9/14/2016	11:25 AM	14.34	14.35	14.34	14.35	1612
9/14/2016	11:26 AM	14.34	14.35	14.32	14.35	55923
9/14/2016	11:27 AM	14.335	14.34	14.3264	14.33	10016
9/14/2016	11:28 AM	14.3399	14.3399	14.33	14.33	7300
9/14/2016	11:29 AM	14.3308	14.35	14.33	14.34	7650
9/14/2016	11:30 AM	14.35	14.35	14.33	14.33	17400
9/14/2016	11:31 AM	14.38	14.38	14.3565	14.3565	35900
9/14/2016	11:32 AM	14.4	14.41	14.38	14.38	33184
9/14/2016	11:33 AM	14.389	14.4	14.389	14.4	5900
9/14/2016	11:34 AM	14.39	14.395	14.3718	14.3855	4026
9/14/2016	11:35 AM	14.41	14.42	14.3899	14.3899	18050
9/14/2016	11:36 AM	14.429	14.429	14.415	14.415	6650
9/14/2016	11:37 AM	14.436	14.44	14.42	14.43	71792
9/14/2016	11:38 AM	14.41	14.43	14.41	14.43	8019
9/14/2016	11:39 AM	14.39	14.41	14.39	14.41	10150
9/14/2016	11:40 AM	14.39	14.39	14.3899	14.39	6976
9/14/2016	11:41 AM	14.39	14.4	14.39	14.39	14566
9/14/2016	11:42 AM	14.38	14.4	14.38	14.4	7400
9/14/2016	11:43 AM	14.38	14.38	14.37	14.37	7840
9/14/2016	11:44 AM	14.39	14.39	14.38	14.38	2950
9/14/2016	11:45 AM	14.395	14.4	14.39	14.39	1206
9/14/2016	11:46 AM	14.36	14.4	14.36	14.4	11290
9/14/2016	11:47 AM	14.3567	14.37	14.3567	14.36	18800
9/14/2016	11:48 AM	14.4	14.4	14.37	14.37	9838
9/14/2016	11:49 AM	14.3901	14.4	14.39	14.4	14300
9/14/2016	11:50 AM	14.39	14.41	14.39	14.41	4464
9/14/2016	11:51 AM	14.37	14.39	14.36	14.39	9050
9/14/2016	11:52 AM	14.36	14.37	14.3558	14.37	9600
9/14/2016	11:53 AM	14.3589	14.36	14.35	14.35	10262
9/14/2016	11:54 AM	14.37	14.37	14.35	14.36	16900
9/14/2016	11:55 AM	14.36	14.37	14.36	14.37	11700
9/14/2016	11:56 AM	14.36	14.36	14.36	14.36	2200
9/14/2016	11:57 AM	14.35	14.36	14.35	14.36	2500
9/14/2016	11:58 AM	14.35	14.36	14.35	14.35	2850
9/14/2016	11:59 AM	14.35	14.36	14.3499	14.3552	12730
9/14/2016	12:00 PM	14.37	14.37	14.34	14.34	16460
9/14/2016	12:01 PM	14.35	14.36	14.35	14.36	36106
9/14/2016	12:02 PM	14.37	14.37	14.368	14.37	3900
9/14/2016	12:03 PM	14.37	14.37	14.3665	14.3665	4950
9/14/2016	12:04 PM	14.39	14.39	14.3799	14.3799	13885
9/14/2016	12:05 PM	14.37	14.39	14.36	14.39	23389
9/14/2016	12:06 PM	14.37	14.37	14.36	14.36	1541
9/14/2016	12:07 PM	14.37	14.37	14.35	14.37	23050
9/14/2016	12:08 PM	14.39	14.41	14.37	14.37	31869
9/14/2016	12:09 PM	14.38	14.39	14.38	14.38	12728
9/14/2016	12:10 PM	14.38	14.38	14.37	14.38	4900
9/14/2016	12:11 PM	14.37	14.38	14.37	14.38	8395
9/14/2016	12:12 PM	14.37	14.38	14.37	14.38	2200
9/14/2016	12:13 PM	14.37	14.37	14.37	14.37	1300
9/14/2016	12:14 PM	14.38	14.3811	14.38	14.38	3500
9/14/2016	12:15 PM	14.36	14.37	14.36	14.37	3458
9/14/2016	12:16 PM	14.36	14.36	14.36	14.36	1300
9/14/2016	12:17 PM	14.3464	14.35	14.342	14.35	5250
9/14/2016	12:18 PM	14.33	14.34	14.33	14.34	55563
9/14/2016	12:19 PM	14.3399	14.3427	14.33	14.33	21981
9/14/2016	12:20 PM	14.31	14.33	14.31	14.33	29481
9/14/2016	12:21 PM	14.32	14.32	14.314	14.32	8506
9/14/2016	12:22 PM	14.32	14.3376	14.3125	14.316	21950
9/14/2016	12:23 PM	14.33	14.33	14.32	14.32	12787
9/14/2016	12:24 PM	14.3364	14.3364	14.3277	14.3299	4850
9/14/2016	12:25 PM	14.34	14.34	14.33	14.33	661
9/14/2016	12:26 PM	14.34	14.34	14.34	14.34	5100
9/14/2016	12:27 PM	14.3357	14.34	14.33	14.34	10100
9/14/2016	12:28 PM	14.34	14.35	14.3362	14.3362	1825
9/14/2016	12:29 PM	14.33	14.34	14.3263	14.34	14748
9/14/2016	12:30 PM	14.34	14.34	14.3364	14.339	2690
9/14/2016	12:31 PM	14.3407	14.3407	14.33	14.34	4500
9/14/2016	12:32 PM	14.34	14.3493	14.3389	14.34	7304
9/14/2016	12:33 PM	14.35	14.35	14.33	14.3373	8222
9/14/2016	12:34 PM	14.34	14.34	14.34	14.34	7500
9/14/2016	12:35 PM	14.34	14.34	14.34	14.34	2200
9/14/2016	12:36 PM	14.34	14.345	14.34	14.34	10237
9/14/2016	12:37 PM	14.34	14.3499	14.34	14.34	6700
9/14/2016	12:38 PM	14.34	14.344	14.34	14.34	3900
9/14/2016	12:39 PM	14.34	14.34	14.339	14.34	1777
9/14/2016	12:40 PM	14.38	14.38	14.34	14.349	22380
9/14/2016	12:41 PM	14.3999	14.405	14.3845	14.3845	43299
9/14/2016	12:42 PM	14.39	14.39	14.389	14.39	5600
9/14/2016	12:43 PM	14.41	14.41	14.3967	14.41	19400
9/14/2016	12:44 PM	14.4038	14.42	14.401	14.4167	15800
9/14/2016	12:45 PM	14.4	14.41	14.4	14.41	10650
9/14/2016	12:46 PM	14.38	14.394	14.38	14.39	2800
9/14/2016	12:47 PM	14.4	14.4	14.38	14.38	16049
9/14/2016	12:48 PM	14.42	14.4263	14.41	14.41	42106
9/14/2016	12:49 PM	14.41	14.41	14.405	14.41	5728
9/14/2016	12:50 PM	14.4	14.41	14.4	14.41	1220
9/14/2016	12:51 PM	14.4	14.4	14.39	14.4	14871
9/14/2016	12:52 PM	14.4199	14.4199	14.4	14.4	5750
9/14/2016	12:53 PM	14.405	14.42	14.405	14.42	7672
9/14/2016	12:54 PM	14.4086	14.42	14.4086	14.41	800
9/14/2016	12:55 PM	14.42	14.42	14.4037	14.41	17407
9/14/2016	12:56 PM	14.43	14.439	14.42	14.42	22947
9/14/2016	12:57 PM	14.43	14.4393	14.415	14.4393	13100
9/14/2016	12:58 PM	14.42	14.43	14.42	14.43	3700
9/14/2016	12:59 PM	14.42	14.429	14.42	14.42	3100
9/14/2016	1:00 PM	14.41	14.42	14.3907	14.42	36046
9/14/2016	1:01 PM	14.42	14.43	14.415	14.415	7232
9/14/2016	1:02 PM	14.42	14.42	14.42	14.42	4290
9/14/2016	1:03 PM	14.41	14.415	14.41	14.41	900
9/14/2016	1:04 PM	14.4	14.4	14.4	14.4	900
9/14/2016	1:05 PM	14.41	14.41	14.3989	14.4	7727
9/14/2016	1:06 PM	14.3999	14.4	14.39	14.4	2900
9/14/2016	1:07 PM	14.41	14.415	14.405	14.405	6800
9/14/2016	1:08 PM	14.42	14.42	14.4148	14.4148	500
9/14/2016	1:09 PM	14.39	14.41	14.39	14.41	18200
9/14/2016	1:10 PM	14.39	14.3993	14.385	14.385	2711
9/14/2016	1:11 PM	14.41	14.41	14.3887	14.3887	10200
9/14/2016	1:12 PM	14.41	14.42	14.4	14.4	57204
9/14/2016	1:13 PM	14.43	14.43	14.42	14.42	450
9/14/2016	1:14 PM	14.43	14.43	14.4207	14.4207	8100
9/14/2016	1:15 PM	14.43	14.4399	14.4207	14.43	4800
9/14/2016	1:16 PM	14.43	14.4499	14.43	14.44	5150
9/14/2016	1:17 PM	14.42	14.43	14.42	14.43	5527
9/14/2016	1:18 PM	14.4093	14.42	14.4093	14.42	6545
9/14/2016	1:19 PM	14.4	14.4	14.4	14.4	100
9/14/2016	1:20 PM	14.41	14.41	14.4	14.4	11600
9/14/2016	1:21 PM	14.43	14.43	14.43	14.43	5070
9/14/2016	1:22 PM	14.438	14.4399	14.43	14.43	11000
9/14/2016	1:23 PM	14.439	14.44	14.436	14.44	3150
9/14/2016	1:24 PM	14.41	14.43	14.41	14.43	10000
9/14/2016	1:25 PM	14.4	14.4	14.4	14.4	11100
9/14/2016	1:26 PM	14.4	14.409	14.39	14.3957	28400
9/14/2016	1:27 PM	14.39	14.4	14.39	14.4	24650
9/14/2016	1:28 PM	14.39	14.3963	14.3899	14.39	10314
9/14/2016	1:29 PM	14.39	14.39	14.39	14.39	1700
9/14/2016	1:30 PM	14.4	14.41	14.39	14.39	10300
9/14/2016	1:31 PM	14.4	14.4	14.4	14.4	600
9/14/2016	1:32 PM	14.39	14.4	14.39	14.4	4700
9/14/2016	1:33 PM	14.39	14.39	14.39	14.39	200
9/14/2016	1:34 PM	14.37	14.3806	14.36	14.3806	24785
9/14/2016	1:35 PM	14.361	14.37	14.361	14.37	4429
9/14/2016	1:36 PM	14.45	14.45	14.37	14.37	42822
9/14/2016	1:37 PM	14.45	14.47	14.448	14.45	23600
9/14/2016	1:38 PM	14.4547	14.4662	14.45	14.46	6600
9/14/2016	1:39 PM	14.4529	14.46	14.45	14.459	17646
9/14/2016	1:40 PM	14.46	14.46	14.44	14.44	2700
9/14/2016	1:41 PM	14.46	14.49	14.46	14.48	24500
9/14/2016	1:42 PM	14.45	14.465	14.45	14.46	18305
9/14/2016	1:43 PM	14.44	14.45	14.44	14.44	13850
9/14/2016	1:44 PM	14.46	14.46	14.44	14.44	26600
9/14/2016	1:45 PM	14.46	14.47	14.46	14.47	9900
9/14/2016	1:46 PM	14.467	14.47	14.4641	14.4654	3950
9/14/2016	1:47 PM	14.5	14.5085	14.47	14.47	71200
9/14/2016	1:48 PM	14.5038	14.52	14.49	14.5	58550
9/14/2016	1:49 PM	14.508	14.51	14.5032	14.51	31800
9/14/2016	1:50 PM	14.54	14.54	14.5016	14.5062	15616
9/14/2016	1:51 PM	14.52	14.55	14.52	14.531	20827
9/14/2016	1:52 PM	14.5197	14.5201	14.51	14.51	15883
9/14/2016	1:53 PM	14.52	14.52	14.495	14.51	63932
9/14/2016	1:54 PM	14.52	14.53	14.52	14.52	7151
9/14/2016	1:55 PM	14.49	14.5299	14.49	14.515	44026
9/14/2016	1:56 PM	14.5193	14.5193	14.49	14.49	10050
9/14/2016	1:57 PM	14.51	14.51	14.505	14.51	3250
9/14/2016	1:58 PM	14.5	14.515	14.5	14.51	25388
9/14/2016	1:59 PM	14.5	14.5	14.491	14.5	13904
9/14/2016	2:00 PM	14.52	14.52	14.51	14.51	2250
9/14/2016	2:01 PM	14.5	14.52	14.5	14.52	15260
9/14/2016	2:02 PM	14.49	14.495	14.48	14.495	29408
9/14/2016	2:03 PM	14.48	14.48	14.4702	14.48	6690
9/14/2016	2:04 PM	14.519	14.519	14.49	14.49	4700
9/14/2016	2:05 PM	14.54	14.54	14.5125	14.52	19623
9/14/2016	2:06 PM	14.529	14.529	14.52	14.52	1944
9/14/2016	2:07 PM	14.55	14.5538	14.521	14.521	31186
9/14/2016	2:08 PM	14.56	14.57	14.5401	14.547	17050
9/14/2016	2:09 PM	14.55	14.57	14.55	14.565	7600
9/14/2016	2:10 PM	14.5985	14.6	14.55	14.55	27362
9/14/2016	2:11 PM	14.61	14.62	14.59	14.5962	73925
9/14/2016	2:12 PM	14.62	14.63	14.61	14.615	36708
9/14/2016	2:13 PM	14.624	14.64	14.621	14.621	28683
9/14/2016	2:14 PM	14.6236	14.63	14.6104	14.63	23565
9/14/2016	2:15 PM	14.63	14.64	14.62	14.63	13995
9/14/2016	2:16 PM	14.6	14.629	14.6	14.62	50950
9/14/2016	2:17 PM	14.5839	14.6	14.58	14.6	39830
9/14/2016	2:18 PM	14.59	14.6099	14.59	14.6	14519
9/14/2016	2:19 PM	14.53	14.5857	14.514	14.5857	64627
9/14/2016	2:20 PM	14.525	14.55	14.52	14.53	47283
9/14/2016	2:21 PM	14.53	14.55	14.525	14.53	22775
9/14/2016	2:22 PM	14.5336	14.54	14.52	14.53	12810
9/14/2016	2:23 PM	14.54	14.55	14.54	14.54	35624
9/14/2016	2:24 PM	14.481	14.53	14.48	14.53	84100
9/14/2016	2:25 PM	14.48	14.5	14.47	14.49	27517
9/14/2016	2:26 PM	14.509	14.51	14.49	14.4957	14969
9/14/2016	2:27 PM	14.539	14.539	14.52	14.52	5013
9/14/2016	2:28 PM	14.55	14.55	14.535	14.54	14731
9/14/2016	2:29 PM	14.54	14.55	14.54	14.55	6660
9/14/2016	2:30 PM	14.52	14.554	14.515	14.54	17699
9/14/2016	2:31 PM	14.5501	14.5687	14.53	14.54	41869
9/14/2016	2:32 PM	14.54	14.555	14.54	14.555	4221
9/14/2016	2:33 PM	14.52	14.54	14.52	14.54	19100
9/14/2016	2:34 PM	14.5299	14.53	14.52	14.53	12547
9/14/2016	2:35 PM	14.54	14.555	14.54	14.54	8300
9/14/2016	2:36 PM	14.53	14.549	14.51	14.549	9160
9/14/2016	2:37 PM	14.54	14.5463	14.53	14.53	800
9/14/2016	2:38 PM	14.54	14.555	14.54	14.54	32227
9/14/2016	2:39 PM	14.54	14.54	14.54	14.54	580
9/14/2016	2:40 PM	14.5516	14.5583	14.54	14.5583	14560
9/14/2016	2:41 PM	14.56	14.56	14.54	14.55	6960
9/14/2016	2:42 PM	14.55	14.57	14.54	14.57	20780
9/14/2016	2:43 PM	14.5	14.54	14.4999	14.54	13720
9/14/2016	2:44 PM	14.49	14.5	14.48	14.5	26075
9/14/2016	2:45 PM	14.5	14.5094	14.49	14.49	22065
9/14/2016	2:46 PM	14.51	14.5111	14.5	14.51	12393
9/14/2016	2:47 PM	14.52	14.529	14.51	14.52	42246
9/14/2016	2:48 PM	14.54	14.54	14.526	14.53	7460
9/14/2016	2:49 PM	14.5489	14.5599	14.54	14.544	6600
9/14/2016	2:50 PM	14.54	14.55	14.538	14.55	21160
9/14/2016	2:51 PM	14.55	14.5501	14.54	14.54	23240
9/14/2016	2:52 PM	14.5	14.544	14.5	14.544	17210
9/14/2016	2:53 PM	14.507	14.512	14.5	14.5	15002
9/14/2016	2:54 PM	14.51	14.5199	14.51	14.51	4760
9/14/2016	2:55 PM	14.5494	14.5494	14.52	14.52	18699
9/14/2016	2:56 PM	14.5	14.5433	14.4937	14.5433	11390
9/14/2016	2:57 PM	14.48	14.5	14.48	14.5	17040
9/14/2016	2:58 PM	14.5	14.5	14.471	14.471	19724
9/14/2016	2:59 PM	14.48	14.5	14.48	14.498	5200
9/14/2016	3:00 PM	14.49	14.49	14.4799	14.48	12560
9/14/2016	3:01 PM	14.49	14.5	14.475	14.49	13800
9/14/2016	3:02 PM	14.51	14.51	14.49	14.49	2500
9/14/2016	3:03 PM	14.51	14.5193	14.51	14.5193	2610
9/14/2016	3:04 PM	14.52	14.52	14.51	14.51	5310
9/14/2016	3:05 PM	14.51	14.525	14.51	14.52	6094
9/14/2016	3:06 PM	14.5425	14.546	14.51	14.51	17560
9/14/2016	3:07 PM	14.57	14.57	14.54	14.54	4135
9/14/2016	3:08 PM	14.56	14.57	14.56	14.57	8010
9/14/2016	3:09 PM	14.56	14.58	14.56	14.5669	11660
9/14/2016	3:10 PM	14.55	14.56	14.55	14.55	8200
9/14/2016	3:11 PM	14.57	14.57	14.56	14.56	9200
9/14/2016	3:12 PM	14.59	14.59	14.57	14.57	36510
9/14/2016	3:13 PM	14.59	14.6	14.59	14.6	22176
9/14/2016	3:14 PM	14.6064	14.6197	14.595	14.5957	37083
9/14/2016	3:15 PM	14.59	14.6	14.58	14.6	5600
9/14/2016	3:16 PM	14.5975	14.6	14.59	14.59	13092
9/14/2016	3:17 PM	14.61	14.62	14.6	14.6	9704
9/14/2016	3:18 PM	14.62	14.63	14.6199	14.6199	58179
9/14/2016	3:19 PM	14.62	14.63	14.615	14.63	19583
9/14/2016	3:20 PM	14.61	14.62	14.6001	14.62	31283
9/14/2016	3:21 PM	14.5836	14.6	14.58	14.6	35569
9/14/2016	3:22 PM	14.59	14.595	14.59	14.59	7232
9/14/2016	3:23 PM	14.5965	14.603	14.59	14.59	36053
9/14/2016	3:24 PM	14.65	14.65	14.6	14.6	63160
9/14/2016	3:25 PM	14.6333	14.653	14.63	14.65	27707
9/14/2016	3:26 PM	14.65	14.65	14.63	14.63	38000
9/14/2016	3:27 PM	14.65	14.659	14.64	14.64	60367
9/14/2016	3:28 PM	14.6464	14.6601	14.6464	14.6535	33232
9/14/2016	3:29 PM	14.67	14.68	14.631	14.64	64899
9/14/2016	3:30 PM	14.6801	14.69	14.67	14.68	14998
9/14/2016	3:31 PM	14.669	14.68	14.66	14.68	24770
9/14/2016	3:32 PM	14.63	14.664	14.63	14.664	44575
9/14/2016	3:33 PM	14.6001	14.64	14.6001	14.64	35447
9/14/2016	3:34 PM	14.61	14.615	14.6036	14.615	12130
9/14/2016	3:35 PM	14.605	14.619	14.6	14.61	44891
9/14/2016	3:36 PM	14.6036	14.61	14.58	14.6	17115
9/14/2016	3:37 PM	14.64	14.64	14.6	14.6	60541
9/14/2016	3:38 PM	14.62	14.64	14.6136	14.64	40395
9/14/2016	3:39 PM	14.61	14.64	14.61	14.64	43387
9/14/2016	3:40 PM	14.61	14.62	14.61	14.61	4903
9/14/2016	3:41 PM	14.58	14.61	14.5759	14.61	18093
9/14/2016	3:42 PM	14.595	14.6	14.58	14.58	33288
9/14/2016	3:43 PM	14.6001	14.6001	14.5852	14.5864	5086
9/14/2016	3:44 PM	14.56	14.58	14.56	14.58	32300
9/14/2016	3:45 PM	14.55	14.56	14.53	14.56	72300
9/14/2016	3:46 PM	14.5493	14.56	14.5493	14.56	51902
9/14/2016	3:47 PM	14.54	14.54	14.52	14.54	42916
9/14/2016	3:48 PM	14.56	14.56	14.54	14.55	27005
9/14/2016	3:49 PM	14.545	14.56	14.53	14.56	35617
9/14/2016	3:50 PM	14.54	14.549	14.52	14.54	52791
9/14/2016	3:51 PM	14.56	14.57	14.531	14.5336	26297
9/14/2016	3:52 PM	14.59	14.59	14.555	14.5599	42162
9/14/2016	3:53 PM	14.5626	14.6	14.5626	14.59	16905
9/14/2016	3:54 PM	14.55	14.58	14.55	14.57	27089
9/14/2016	3:55 PM	14.53	14.55	14.525	14.55	59951
9/14/2016	3:56 PM	14.55	14.55	14.53	14.53	55656
9/14/2016	3:57 PM	14.54	14.55	14.53	14.55	60991
9/14/2016	3:58 PM	14.551	14.56	14.539	14.545	50903
9/14/2016	3:59 PM	14.57	14.57	14.555	14.555	53971
9/14/2016	4:00 PM	14.54	14.5769	14.53	14.575	88312
9/15/2016	9:31 AM	14.5	14.54	14.49	14.535	54367
9/15/2016	9:32 AM	14.441	14.49	14.41	14.49	70079
9/15/2016	9:33 AM	14.5	14.51	14.44	14.4501	51617
9/15/2016	9:34 AM	14.44	14.49	14.44	14.49	32222
9/15/2016	9:35 AM	14.4375	14.4399	14.4	14.439	31583
9/15/2016	9:36 AM	14.396	14.42	14.39	14.42	30707
9/15/2016	9:37 AM	14.4001	14.405	14.38	14.39	24590
9/15/2016	9:38 AM	14.46	14.47	14.41	14.41	49485
9/15/2016	9:39 AM	14.44	14.45	14.413	14.45	26081
9/15/2016	9:40 AM	14.471	14.5	14.45	14.45	62616
9/15/2016	9:41 AM	14.44	14.46	14.42	14.46	56178
9/15/2016	9:42 AM	14.43	14.496	14.43	14.4468	43229
9/15/2016	9:43 AM	14.43	14.43	14.4	14.42	33338
9/15/2016	9:44 AM	14.43	14.44	14.42	14.43	32609
9/15/2016	9:45 AM	14.46	14.48	14.445	14.445	39140
9/15/2016	9:46 AM	14.5058	14.53	14.46	14.46	41215
9/15/2016	9:47 AM	14.49	14.5	14.4799	14.5	27466
9/15/2016	9:48 AM	14.49	14.52	14.49	14.49	26265
9/15/2016	9:49 AM	14.45	14.5142	14.44	14.4964	46925
9/15/2016	9:50 AM	14.44	14.46	14.43	14.4501	38949
9/15/2016	9:51 AM	14.45	14.461	14.45	14.45	3700
9/15/2016	9:52 AM	14.4101	14.445	14.4	14.445	62869
9/15/2016	9:53 AM	14.391	14.4399	14.391	14.4199	49445
9/15/2016	9:54 AM	14.38	14.3949	14.36	14.38	37345
9/15/2016	9:55 AM	14.3899	14.4	14.38	14.38	23274
9/15/2016	9:56 AM	14.39	14.39	14.3707	14.38	51471
9/15/2016	9:57 AM	14.3599	14.39	14.35	14.39	25375
9/15/2016	9:58 AM	14.37	14.37	14.35	14.36	25000
9/15/2016	9:59 AM	14.4007	14.4058	14.38	14.38	19800
9/15/2016	10:00 AM	14.39	14.4	14.38	14.4	41436
9/15/2016	10:01 AM	14.4	14.4	14.38	14.3801	13900
9/15/2016	10:02 AM	14.41	14.44	14.408	14.41	56537
9/15/2016	10:03 AM	14.41	14.44	14.41	14.41	51864
9/15/2016	10:04 AM	14.37	14.42	14.37	14.42	32996
9/15/2016	10:05 AM	14.37	14.39	14.37	14.3729	27869
9/15/2016	10:06 AM	14.3433	14.36	14.3433	14.36	30468
9/15/2016	10:07 AM	14.3664	14.37	14.345	14.345	18692
9/15/2016	10:08 AM	14.34	14.3693	14.34	14.36	26270
9/15/2016	10:09 AM	14.339	14.339	14.32	14.33	45500
9/15/2016	10:10 AM	14.34	14.35	14.3301	14.3393	37048
9/15/2016	10:11 AM	14.32	14.344	14.32	14.34	41650
9/15/2016	10:12 AM	14.26	14.3152	14.25	14.3152	147224
9/15/2016	10:13 AM	14.261	14.27	14.2515	14.255	54999
9/15/2016	10:14 AM	14.27	14.27	14.26	14.27	16850
9/15/2016	10:15 AM	14.2591	14.27	14.25	14.27	35529
9/15/2016	10:16 AM	14.2301	14.25	14.21	14.25	79332
9/15/2016	10:17 AM	14.23	14.2401	14.22	14.231	59311
9/15/2016	10:18 AM	14.225	14.23	14.21	14.23	45161
9/15/2016	10:19 AM	14.21	14.227	14.21	14.2258	69410
9/15/2016	10:20 AM	14.2	14.22	14.2	14.2184	62633
9/15/2016	10:21 AM	14.225	14.23	14.2	14.2	32996
9/15/2016	10:22 AM	14.24	14.24	14.22	14.229	47790
9/15/2016	10:23 AM	14.215	14.23	14.2	14.2269	26065
9/15/2016	10:24 AM	14.22	14.2201	14.21	14.21	6700
9/15/2016	10:25 AM	14.24	14.24	14.23	14.23	33264
9/15/2016	10:26 AM	14.229	14.24	14.229	14.24	1800
9/15/2016	10:27 AM	14.2	14.22	14.19	14.22	88963
9/15/2016	10:28 AM	14.2	14.22	14.18	14.2	47303
9/15/2016	10:29 AM	14.2007	14.2093	14.2007	14.2093	4770
9/15/2016	10:30 AM	14.2	14.21	14.2	14.21	20695
9/15/2016	10:31 AM	14.18	14.2	14.17	14.2	40482
9/15/2016	10:32 AM	14.21	14.23	14.18	14.185	8990
9/15/2016	10:33 AM	14.2099	14.218	14.195	14.21	41128
9/15/2016	10:34 AM	14.21	14.21	14.206	14.206	2400
9/15/2016	10:35 AM	14.22	14.225	14.21	14.215	23865
9/15/2016	10:36 AM	14.21	14.2264	14.21	14.225	9070
9/15/2016	10:37 AM	14.18	14.2071	14.18	14.2071	5947
9/15/2016	10:38 AM	14.18	14.19	14.18	14.19	16138
9/15/2016	10:39 AM	14.1899	14.19	14.18	14.18	3400
9/15/2016	10:40 AM	14.15	14.2	14.15	14.2	27768
9/15/2016	10:41 AM	14.2	14.2	14.1501	14.1501	28076
9/15/2016	10:42 AM	14.23	14.23	14.2	14.2	25100
9/15/2016	10:43 AM	14.2399	14.2399	14.22	14.225	27613
9/15/2016	10:44 AM	14.23	14.23	14.22	14.23	11445
9/15/2016	10:45 AM	14.24	14.24	14.22	14.22	15450
9/15/2016	10:46 AM	14.209	14.23	14.19	14.23	5040
9/15/2016	10:47 AM	14.2	14.2	14.19	14.2	34864
9/15/2016	10:48 AM	14.19	14.2	14.19	14.2	12920
9/15/2016	10:49 AM	14.1896	14.195	14.17	14.19	13812
9/15/2016	10:50 AM	14.16	14.18	14.15	14.18	16829
9/15/2016	10:51 AM	14.13	14.1599	14.1266	14.1599	56609
9/15/2016	10:52 AM	14.1008	14.13	14.1	14.13	36239
9/15/2016	10:53 AM	14.1	14.11	14.08	14.11	36948
9/15/2016	10:54 AM	14.1008	14.1099	14.0942	14.0961	12850
9/15/2016	10:55 AM	14.11	14.11	14.098	14.101	21600
9/15/2016	10:56 AM	14.09	14.1093	14.08	14.1	15243
9/15/2016	10:57 AM	14.0916	14.1	14.09	14.09	27600
9/15/2016	10:58 AM	14.099	14.099	14.0837	14.0964	11311
9/15/2016	10:59 AM	14.091	14.1	14.091	14.0993	3804
9/15/2016	11:00 AM	14.0729	14.099	14.07	14.095	43334
9/15/2016	11:01 AM	14.06	14.07	14.05	14.0649	12732
9/15/2016	11:02 AM	14.0757	14.0757	14.05	14.05	2000
9/15/2016	11:03 AM	14.08	14.0801	14.07	14.07	47806
9/15/2016	11:04 AM	14.07	14.0799	14.06	14.07	7650
9/15/2016	11:05 AM	14.07	14.0861	14.066	14.07	14200
9/15/2016	11:06 AM	14.06	14.08	14.06	14.08	55705
9/15/2016	11:07 AM	14.07	14.07	14.05	14.06	15720
9/15/2016	11:08 AM	14.05	14.075	14.05	14.075	100782
9/15/2016	11:09 AM	14.0401	14.0589	14.0304	14.0589	119311
9/15/2016	11:10 AM	14.0599	14.06	14.0499	14.0499	8488
9/15/2016	11:11 AM	14.0564	14.0679	14.053	14.06	25120
9/15/2016	11:12 AM	14.065	14.07	14.045	14.05	64141
9/15/2016	11:13 AM	14.08	14.08	14.055	14.06	13846
9/15/2016	11:14 AM	14.08	14.0899	14.073	14.0799	9400
9/15/2016	11:15 AM	14.079	14.08	14.07	14.0769	26813
9/15/2016	11:16 AM	14.06	14.0799	14.06	14.0799	4385
9/15/2016	11:17 AM	14.055	14.065	14.05	14.065	21470
9/15/2016	11:18 AM	14.06	14.06	14.05	14.05	3763
9/15/2016	11:19 AM	14.061	14.07	14.061	14.0621	7500
9/15/2016	11:20 AM	14.07	14.08	14.06	14.064	8059
9/15/2016	11:21 AM	14.089	14.0899	14.0675	14.0675	7540
9/15/2016	11:22 AM	14.0789	14.0863	14.075	14.0863	36789
9/15/2016	11:23 AM	14.0763	14.08	14.0736	14.075	9846
9/15/2016	11:24 AM	14.08	14.08	14.0612	14.07	37445
9/15/2016	11:25 AM	14.0811	14.0811	14.0772	14.0772	3917
9/15/2016	11:26 AM	14.07	14.08	14.0699	14.08	15944
9/15/2016	11:27 AM	14.0549	14.0689	14.0549	14.061	11655
9/15/2016	11:28 AM	14.07	14.07	14.06	14.06	4800
9/15/2016	11:29 AM	14.0259	14.06	14.0259	14.06	58279
9/15/2016	11:30 AM	14.03	14.04	14.02	14.02	12780
9/15/2016	11:31 AM	13.99	14.025	13.99	14.02	150499
9/15/2016	11:32 AM	13.99	14	13.9864	13.9864	33068
9/15/2016	11:33 AM	13.999	14.005	13.999	14	4650
9/15/2016	11:34 AM	13.985	14	13.98	13.9901	38310
9/15/2016	11:35 AM	13.9852	13.99	13.975	13.985	54814
9/15/2016	11:36 AM	13.984	13.99	13.9701	13.98	20553
9/15/2016	11:37 AM	13.995	14	13.986	13.99	6151
9/15/2016	11:38 AM	14.005	14.005	13.9952	14	23141
9/15/2016	11:39 AM	14.008	14.01	14	14	18000
9/15/2016	11:40 AM	13.9974	14.0099	13.9974	14	7550
9/15/2016	11:41 AM	14.01	14.01	13.99	13.995	5949
9/15/2016	11:42 AM	14.0107	14.02	14.0063	14.01	18859
9/15/2016	11:43 AM	14.0199	14.0199	14.009	14.01	5700
9/15/2016	11:44 AM	14.04	14.045	14.01	14.02	14713
9/15/2016	11:45 AM	14.0499	14.05	14.035	14.04	13217
9/15/2016	11:46 AM	14.04	14.0499	14.03	14.0499	6262
9/15/2016	11:47 AM	14.049	14.05	14.0481	14.0481	2460
9/15/2016	11:48 AM	14.0464	14.06	14.04	14.05	54955
9/15/2016	11:49 AM	14.05	14.05	14.0437	14.045	14407
9/15/2016	11:50 AM	14.0508	14.06	14.05	14.05	5585
9/15/2016	11:51 AM	14.02	14.0542	14.02	14.0542	23391
9/15/2016	11:52 AM	14.02	14.0225	14.014	14.0225	35550
9/15/2016	11:53 AM	14.02	14.035	14.01	14.017	16450
9/15/2016	11:54 AM	14.02	14.02	14	14.01	42601
9/15/2016	11:55 AM	14.0152	14.0152	14.009	14.01	1500
9/15/2016	11:56 AM	14.03	14.03	14.015	14.015	830
9/15/2016	11:57 AM	14.03	14.03	14.01	14.02	3600
9/15/2016	11:58 AM	14.04	14.04	14.0275	14.0275	4800
9/15/2016	11:59 AM	14.05	14.05	14.0341	14.039	31186
9/15/2016	12:00 PM	14.05	14.05	14.045	14.05	9834
9/15/2016	12:01 PM	14.049	14.05	14.0402	14.0499	22467
9/15/2016	12:02 PM	14.0493	14.05	14.041	14.0499	4450
9/15/2016	12:03 PM	14.05	14.06	14.04	14.0407	11070
9/15/2016	12:04 PM	14.049	14.049	14.036	14.045	27262
9/15/2016	12:05 PM	14.039	14.04	14.037	14.04	2600
9/15/2016	12:06 PM	14.0395	14.04	14.0395	14.04	1500
9/15/2016	12:07 PM	14	14.04	14	14.04	16644
9/15/2016	12:08 PM	14.0299	14.03	14.01	14.01	2910
9/15/2016	12:09 PM	14.01	14.02	14.01	14.02	2389
9/15/2016	12:10 PM	14.0065	14.01	14	14.0025	10100
9/15/2016	12:11 PM	14.0396	14.04	14.01	14.01	17612
9/15/2016	12:12 PM	14.03	14.03	14.0229	14.03	24800
9/15/2016	12:13 PM	14.025	14.03	14.02	14.029	13700
9/15/2016	12:14 PM	14.03	14.04	14.0237	14.03	4260
9/15/2016	12:15 PM	14.03	14.0337	14.0298	14.03	80075
9/15/2016	12:16 PM	14.0363	14.05	14.03	14.03	11744
9/15/2016	12:17 PM	14.01	14.03	14.01	14.03	2650
9/15/2016	12:18 PM	13.99	14.014	13.99	14.014	23730
9/15/2016	12:19 PM	13.9999	13.9999	13.991	13.9997	7940
9/15/2016	12:20 PM	13.995	14	13.995	14	10400
9/15/2016	12:21 PM	13.984	13.99	13.98	13.99	24224
9/15/2016	12:22 PM	13.98	13.99	13.98	13.99	3100
9/15/2016	12:23 PM	13.99	13.99	13.97	13.98	18715
9/15/2016	12:24 PM	13.98	13.985	13.98	13.985	4130
9/15/2016	12:25 PM	13.97	13.99	13.96	13.99	16567
9/15/2016	12:26 PM	13.976	13.976	13.96	13.97	24757
9/15/2016	12:27 PM	13.9899	13.9899	13.97	13.98	3185
9/15/2016	12:28 PM	13.999	14	13.9833	13.99	17351
9/15/2016	12:29 PM	14	14	14	14	3600
9/15/2016	12:30 PM	14.0091	14.01	14.0055	14.01	2617
9/15/2016	12:31 PM	14	14.009	13.9995	14	19450
9/15/2016	12:32 PM	13.9933	14.0001	13.99	14.0001	8800
9/15/2016	12:33 PM	13.99	14	13.98	13.99	32421
9/15/2016	12:34 PM	13.991	14	13.99	14	32450
9/15/2016	12:35 PM	14.02	14.02	14.001	14.0099	36550
9/15/2016	12:36 PM	14.03	14.03	14.02	14.0273	2800
9/15/2016	12:37 PM	14.035	14.04	14.03	14.03	10100
9/15/2016	12:38 PM	14.0463	14.05	14.0395	14.0399	7100
9/15/2016	12:39 PM	14.04	14.05	14.03	14.045	14176
9/15/2016	12:40 PM	14.03	14.05	14.03	14.04	8967
9/15/2016	12:41 PM	14.04	14.04	14.03	14.04	11100
9/15/2016	12:42 PM	14.0578	14.06	14.04	14.04	22979
9/15/2016	12:43 PM	14.06	14.07	14.057	14.057	45100
9/15/2016	12:44 PM	14.08	14.08	14.07	14.07	36250
9/15/2016	12:45 PM	14.06	14.08	14.06	14.071	14403
9/15/2016	12:46 PM	14.069	14.07	14.0633	14.07	10318
9/15/2016	12:47 PM	14.07	14.0758	14.0607	14.0607	2035
9/15/2016	12:48 PM	14.07	14.08	14.06	14.07	8150
9/15/2016	12:49 PM	14.0687	14.07	14.0687	14.07	1800
9/15/2016	12:50 PM	14.07	14.07	14.055	14.06	4548
9/15/2016	12:51 PM	14.0669	14.08	14.06	14.08	7320
9/15/2016	12:52 PM	14.065	14.066	14.06	14.06	42800
9/15/2016	12:53 PM	14.07	14.0714	14.06	14.06	5357
9/15/2016	12:54 PM	14.06	14.0762	14.06	14.07	20285
9/15/2016	12:55 PM	14.06	14.06	14.0501	14.06	3250
9/15/2016	12:56 PM	14.0699	14.0699	14.055	14.055	12850
9/15/2016	12:57 PM	14.05	14.07	14.05	14.06	6879
9/15/2016	12:58 PM	14.05	14.05	14.05	14.05	3854
9/15/2016	1:00 PM	14.06	14.06	14.041	14.041	2600
9/15/2016	1:01 PM	14.03	14.05	14.02	14.05	9809
9/15/2016	1:02 PM	14.01	14.0249	14.0007	14.0207	5383
9/15/2016	1:03 PM	14.0099	14.01	14.003	14.01	31610
9/15/2016	1:04 PM	14	14.013	14	14.01	11780
9/15/2016	1:05 PM	14	14.0037	13.99	13.99	14690
9/15/2016	1:06 PM	14.0051	14.0051	13.997	13.9999	4735
9/15/2016	1:07 PM	14.01	14.01	14	14	2030
9/15/2016	1:08 PM	14.0163	14.02	14.01	14.01	1350
9/15/2016	1:09 PM	14.03	14.03	14.02	14.02	3550
9/15/2016	1:10 PM	14.0163	14.02	14.0163	14.02	2139
9/15/2016	1:11 PM	14.03	14.03	14.011	14.02	19174
9/15/2016	1:12 PM	14.04	14.04	14.04	14.04	10603
9/15/2016	1:13 PM	14.04	14.05	14.04	14.0413	7400
9/15/2016	1:14 PM	14.034	14.05	14.034	14.04	24165
9/15/2016	1:15 PM	14.059	14.06	14.05	14.05	20000
9/15/2016	1:16 PM	14.055	14.055	14.05	14.05	14050
9/15/2016	1:17 PM	14.04	14.06	14.04	14.06	1400
9/15/2016	1:18 PM	14.07	14.07	14.05	14.05	16133
9/15/2016	1:19 PM	14.0199	14.04	14.011	14.04	57664
9/15/2016	1:20 PM	14.02	14.02	14.0138	14.02	6061
9/15/2016	1:21 PM	14.02	14.02	14.0199	14.02	1250
9/15/2016	1:22 PM	14.02	14.02	14.02	14.02	1900
9/15/2016	1:23 PM	14.03	14.0388	14.03	14.0388	800
9/15/2016	1:24 PM	14.03	14.03	14.02	14.02	2100
9/15/2016	1:25 PM	14.014	14.0299	14.014	14.0299	5500
9/15/2016	1:26 PM	14.02	14.02	14.01	14.01	4605
9/15/2016	1:27 PM	14.01	14.02	14.01	14.02	2222
9/15/2016	1:28 PM	14.005	14.01	14	14.01	6085
9/15/2016	1:29 PM	14.0393	14.04	14.01	14.01	10590
9/15/2016	1:30 PM	14.02	14.04	14.02	14.03	23919
9/15/2016	1:31 PM	14.0299	14.037	14.016	14.02	18872
9/15/2016	1:32 PM	14.01	14.015	14.01	14.01	1100
9/15/2016	1:33 PM	13.99	14.01	13.99	14.005	15038
9/15/2016	1:34 PM	13.99	14	13.9895	14	23200
9/15/2016	1:35 PM	13.99	14	13.98	13.99	10600
9/15/2016	1:36 PM	13.971	13.9899	13.97	13.98	33909
9/15/2016	1:37 PM	13.97	13.9789	13.97	13.97	5700
9/15/2016	1:38 PM	13.976	13.98	13.976	13.98	9850
9/15/2016	1:39 PM	13.974	13.989	13.974	13.98	23100
9/15/2016	1:40 PM	13.99	13.99	13.9786	13.9786	1900
9/15/2016	1:41 PM	13.98	13.99	13.98	13.99	5845
9/15/2016	1:42 PM	13.97	13.98	13.96	13.9799	25565
9/15/2016	1:43 PM	13.94	13.965	13.94	13.96	75049
9/15/2016	1:44 PM	13.93	13.95	13.92	13.95	59943
9/15/2016	1:45 PM	13.92	13.94	13.92	13.93	33756
9/15/2016	1:46 PM	13.93	13.93	13.92	13.92	12100
9/15/2016	1:47 PM	13.93	13.94	13.921	13.93	17957
9/15/2016	1:48 PM	13.91	13.93	13.9	13.93	118166
9/15/2016	1:49 PM	13.9099	13.9099	13.9	13.9084	9420
9/15/2016	1:50 PM	13.9	13.919	13.9	13.91	28322
9/15/2016	1:51 PM	13.9069	13.9099	13.9	13.9	14151
9/15/2016	1:52 PM	13.91	13.91	13.9	13.9	5701
9/15/2016	1:53 PM	13.93	13.94	13.911	13.92	22400
9/15/2016	1:54 PM	13.92	13.9299	13.9101	13.9299	10291
9/15/2016	1:55 PM	13.909	13.92	13.909	13.92	16870
9/15/2016	1:56 PM	13.9	13.91	13.9	13.9061	5950
9/15/2016	1:57 PM	13.91	13.91	13.9	13.9	11271
9/15/2016	1:58 PM	13.9152	13.9199	13.91	13.91	15156
9/15/2016	1:59 PM	13.91	13.9199	13.91	13.91	31303
9/15/2016	2:00 PM	13.9	13.9	13.89	13.9	62691
9/15/2016	2:01 PM	13.89	13.9	13.88	13.89	20200
9/15/2016	2:02 PM	13.9	13.91	13.895	13.8969	18002
9/15/2016	2:03 PM	13.9	13.91	13.9	13.9	44126
9/15/2016	2:04 PM	13.9	13.9	13.891	13.9	32948
9/15/2016	2:05 PM	13.8901	13.9	13.8901	13.9	2296
9/15/2016	2:06 PM	13.8948	13.9	13.89	13.89	10988
9/15/2016	2:07 PM	13.91	13.91	13.9	13.9	13845
9/15/2016	2:08 PM	13.909	13.909	13.905	13.905	1800
9/15/2016	2:09 PM	13.9042	13.91	13.901	13.91	124621
9/15/2016	2:10 PM	13.9	13.9099	13.9	13.909	13415
9/15/2016	2:11 PM	13.9	13.9099	13.895	13.9099	11830
9/15/2016	2:12 PM	13.8937	13.905	13.8937	13.9	6800
9/15/2016	2:13 PM	13.8963	13.9	13.89	13.89	5055
9/15/2016	2:14 PM	13.8999	13.91	13.89	13.91	12700
9/15/2016	2:15 PM	13.895	13.8952	13.89	13.895	30276
9/15/2016	2:16 PM	13.88	13.89	13.86	13.89	480840
9/15/2016	2:17 PM	13.86	13.88	13.85	13.88	58802
9/15/2016	2:18 PM	13.85	13.87	13.85	13.86	37185
9/15/2016	2:19 PM	13.86	13.86	13.85	13.85	37474
9/15/2016	2:20 PM	13.84	13.86	13.84	13.86	49320
9/15/2016	2:21 PM	13.85	13.85	13.84	13.845	18835
9/15/2016	2:22 PM	13.84	13.8499	13.84	13.8467	7900
9/15/2016	2:23 PM	13.845	13.86	13.84	13.845	21749
9/15/2016	2:24 PM	13.84	13.846	13.84	13.8445	4450
9/15/2016	2:25 PM	13.8386	13.849	13.83	13.845	34981
9/15/2016	2:26 PM	13.84	13.84	13.8306	13.84	11297
9/15/2016	2:27 PM	13.8499	13.85	13.84	13.8401	5454
9/15/2016	2:28 PM	13.86	13.86	13.844	13.8499	16968
9/15/2016	2:29 PM	13.87	13.87	13.8504	13.8504	19517
9/15/2016	2:30 PM	13.8691	13.8799	13.86	13.87	14200
9/15/2016	2:31 PM	13.8652	13.8652	13.86	13.86	18646
9/15/2016	2:32 PM	13.86	13.865	13.86	13.86	4132
9/15/2016	2:33 PM	13.8567	13.86	13.8567	13.86	10200
9/15/2016	2:34 PM	13.86	13.86	13.859	13.86	22466
9/15/2016	2:35 PM	13.86	13.86	13.85	13.8568	1900
9/15/2016	2:36 PM	13.85	13.86	13.85	13.86	26142
9/15/2016	2:37 PM	13.857	13.86	13.85	13.85	63409
9/15/2016	2:38 PM	13.86	13.86	13.8501	13.8599	53860
9/15/2016	2:39 PM	13.8675	13.87	13.8601	13.87	12920
9/15/2016	2:40 PM	13.86	13.87	13.86	13.8663	25070
9/15/2016	2:41 PM	13.8699	13.87	13.86	13.87	7550
9/15/2016	2:42 PM	13.8657	13.87	13.86	13.87	3020
9/15/2016	2:43 PM	13.855	13.86	13.85	13.86	107291
9/15/2016	2:44 PM	13.8599	13.86	13.85	13.85	30605
9/15/2016	2:45 PM	13.85	13.87	13.85	13.86	28369
9/15/2016	2:46 PM	13.86	13.87	13.85	13.8599	11542
9/15/2016	2:47 PM	13.87	13.87	13.86	13.86	2150
9/15/2016	2:48 PM	13.876	13.88	13.8657	13.8657	9700
9/15/2016	2:49 PM	13.87	13.875	13.8601	13.87	42071
9/15/2016	2:50 PM	13.86	13.87	13.86	13.87	1700
9/15/2016	2:51 PM	13.86	13.87	13.86	13.87	10838
9/15/2016	2:52 PM	13.87	13.87	13.86	13.86	18471
9/15/2016	2:53 PM	13.87	13.87	13.866	13.87	6385
9/15/2016	2:54 PM	13.86	13.87	13.86	13.8699	11000
9/15/2016	2:55 PM	13.8558	13.86	13.8558	13.86	22016
9/15/2016	2:56 PM	13.85	13.8563	13.85	13.8563	52875
9/15/2016	2:57 PM	13.84	13.85	13.84	13.85	9652
9/15/2016	2:58 PM	13.83	13.84	13.83	13.84	56434
9/15/2016	2:59 PM	13.84	13.84	13.83	13.84	10171
9/15/2016	3:00 PM	13.84	13.85	13.84	13.84	7149
9/15/2016	3:01 PM	13.8399	13.849	13.8383	13.849	26178
9/15/2016	3:02 PM	13.83	13.8399	13.83	13.835	19700
9/15/2016	3:03 PM	13.8292	13.83	13.82	13.83	29121
9/15/2016	3:04 PM	13.8192	13.825	13.817	13.825	14719
9/15/2016	3:05 PM	13.82	13.82	13.8148	13.82	7902
9/15/2016	3:06 PM	13.8199	13.82	13.81	13.81	10663
9/15/2016	3:07 PM	13.81	13.8263	13.81	13.82	10011
9/15/2016	3:08 PM	13.83	13.83	13.8157	13.82	17146
9/15/2016	3:09 PM	13.845	13.8499	13.82	13.83	29567
9/15/2016	3:10 PM	13.8499	13.85	13.8448	13.85	16176
9/15/2016	3:11 PM	13.86	13.87	13.844	13.8499	28010
9/15/2016	3:12 PM	13.8667	13.87	13.86	13.865	8415
9/15/2016	3:13 PM	13.87	13.875	13.86	13.8663	19991
9/15/2016	3:14 PM	13.86	13.8699	13.86	13.868	20600
9/15/2016	3:15 PM	13.8599	13.86	13.855	13.86	8965
9/15/2016	3:16 PM	13.8563	13.86	13.85	13.8599	5056
9/15/2016	3:17 PM	13.87	13.87	13.85	13.85	6050
9/15/2016	3:18 PM	13.89	13.897	13.865	13.865	36029
9/15/2016	3:19 PM	13.91	13.91	13.8846	13.9	53064
9/15/2016	3:20 PM	13.9	13.9096	13.898	13.908	11255
9/15/2016	3:21 PM	13.891	13.905	13.891	13.8999	18660
9/15/2016	3:22 PM	13.889	13.8987	13.88	13.896	25392
9/15/2016	3:23 PM	13.885	13.89	13.88	13.88	10947
9/15/2016	3:24 PM	13.89	13.8999	13.8863	13.89	6043
9/15/2016	3:25 PM	13.9	13.9	13.89	13.9	16118
9/15/2016	3:26 PM	13.89	13.905	13.89	13.9	14595
9/15/2016	3:27 PM	13.89	13.895	13.88	13.89	8720
9/15/2016	3:28 PM	13.89	13.91	13.89	13.891	13730
9/15/2016	3:29 PM	13.89	13.895	13.88	13.89	31058
9/15/2016	3:30 PM	13.885	13.89	13.885	13.89	14903
9/15/2016	3:31 PM	13.88	13.89	13.88	13.88	12470
9/15/2016	3:32 PM	13.88	13.895	13.88	13.88	20733
9/15/2016	3:33 PM	13.875	13.88	13.87	13.88	23428
9/15/2016	3:34 PM	13.86	13.8799	13.86	13.87	15804
9/15/2016	3:35 PM	13.88	13.89	13.8683	13.87	20196
9/15/2016	3:36 PM	13.88	13.8863	13.8775	13.88	55507
9/15/2016	3:37 PM	13.88	13.8899	13.875	13.885	10969
9/15/2016	3:38 PM	13.87	13.87	13.86	13.87	13904
9/15/2016	3:39 PM	13.87	13.8799	13.8601	13.87	14396
9/15/2016	3:40 PM	13.84	13.865	13.84	13.86	80522
9/15/2016	3:41 PM	13.85	13.86	13.84	13.84	22581
9/15/2016	3:42 PM	13.85	13.8599	13.84	13.85	117608
9/15/2016	3:43 PM	13.8301	13.845	13.83	13.84	38371
9/15/2016	3:44 PM	13.8348	13.84	13.8304	13.84	8009
9/15/2016	3:45 PM	13.8439	13.845	13.83	13.84	25978
9/15/2016	3:46 PM	13.83	13.845	13.83	13.845	24151
9/15/2016	3:47 PM	13.85	13.86	13.8301	13.8399	19943
9/15/2016	3:48 PM	13.8499	13.85	13.84	13.85	13456
9/15/2016	3:49 PM	13.85	13.85	13.8401	13.8463	5621
9/15/2016	3:50 PM	13.855	13.86	13.8401	13.8499	29800
9/15/2016	3:51 PM	13.868	13.868	13.8595	13.86	29885
9/15/2016	3:52 PM	13.8699	13.87	13.8663	13.87	8931
9/15/2016	3:53 PM	13.88	13.89	13.8607	13.87	27030
9/15/2016	3:54 PM	13.865	13.885	13.8601	13.885	20491
9/15/2016	3:55 PM	13.88	13.88	13.8601	13.87	12664
9/15/2016	3:56 PM	13.87	13.88	13.87	13.88	12780
9/15/2016	3:57 PM	13.87	13.88	13.86	13.88	59605
9/15/2016	3:58 PM	13.8599	13.87	13.85	13.87	41146
9/15/2016	3:59 PM	13.86	13.86	13.85	13.8507	41424
9/15/2016	4:00 PM	13.88	13.88	13.85	13.87	197981
9/16/2016	9:31 AM	13.8699	13.94	13.86	13.91	143542
9/16/2016	9:32 AM	13.96	13.96	13.86	13.86	78966
9/16/2016	9:33 AM	13.9547	13.98	13.9427	13.9699	85797
9/16/2016	9:34 AM	13.93	13.95	13.9039	13.948	44868
9/16/2016	9:35 AM	13.94	13.959	13.939	13.94	76775
9/16/2016	9:36 AM	13.99	14	13.945	13.95	96665
9/16/2016	9:37 AM	13.97	14	13.97	13.999	99282
9/16/2016	9:38 AM	13.9861	13.9861	13.96	13.9789	38834
9/16/2016	9:39 AM	13.97	14.005	13.96	13.985	28450
9/16/2016	9:40 AM	13.95	13.97	13.9301	13.96	20824
9/16/2016	9:41 AM	13.91	13.94	13.8901	13.94	72617
9/16/2016	9:42 AM	13.9507	13.96	13.91	13.91	58766
9/16/2016	9:43 AM	13.97	13.985	13.96	13.96	64565
9/16/2016	9:44 AM	13.97	13.9886	13.96	13.98	44811
9/16/2016	9:45 AM	13.93	13.975	13.91	13.97	37994
9/16/2016	9:46 AM	13.94	13.94	13.934	13.94	22900
9/16/2016	9:47 AM	13.93	13.9599	13.914	13.9437	35969
9/16/2016	9:48 AM	13.92	13.95	13.91	13.935	29898
9/16/2016	9:49 AM	13.91	13.93	13.91	13.92	9100
9/16/2016	9:50 AM	13.93	13.93	13.88	13.9	36662
9/16/2016	9:51 AM	13.97	13.975	13.93	13.93	19798
9/16/2016	9:52 AM	13.95	13.96	13.939	13.96	24352
9/16/2016	9:53 AM	13.98	13.98	13.95	13.95	50328
9/16/2016	9:54 AM	14.01	14.01	13.969	13.98	80652
9/16/2016	9:55 AM	13.9899	14	13.9899	14	58674
9/16/2016	9:56 AM	14	14.01	13.99	13.99	15917
9/16/2016	9:57 AM	13.98	14.01	13.98	13.9933	48821
9/16/2016	9:58 AM	13.97	13.9876	13.9689	13.98	49366
9/16/2016	9:59 AM	13.99	13.99	13.961	13.9663	9107
9/16/2016	10:00 AM	13.98	14.0099	13.9738	14.0099	23817
9/16/2016	10:01 AM	14	14	13.98	13.98	20439
9/16/2016	10:02 AM	14.0366	14.04	14	14.01	33518
9/16/2016	10:03 AM	14.0399	14.06	14.0348	14.04	56929
9/16/2016	10:04 AM	14.0416	14.0485	14.03	14.045	28740
9/16/2016	10:05 AM	14.0436	14.05	14.035	14.04	15289
9/16/2016	10:06 AM	14.05	14.05	14.04	14.04	16153
9/16/2016	10:07 AM	14.08	14.085	14.05	14.05	77504
9/16/2016	10:08 AM	14.09	14.1	14.08	14.08	52751
9/16/2016	10:09 AM	14.07	14.0899	14.065	14.0866	32345
9/16/2016	10:10 AM	14.06	14.075	14.0533	14.075	56015
9/16/2016	10:11 AM	14.0333	14.06	14.02	14.06	47874
9/16/2016	10:12 AM	14.03	14.05	14.0295	14.035	32613
9/16/2016	10:13 AM	14.049	14.05	14.0308	14.0308	28639
9/16/2016	10:14 AM	14.05	14.06	14.04	14.05	9050
9/16/2016	10:15 AM	14.0263	14.059	14.0263	14.05	13582
9/16/2016	10:16 AM	14.03	14.0499	14.03	14.03	21480
9/16/2016	10:17 AM	14.02	14.049	14.02	14.04	22978
9/16/2016	10:18 AM	13.9863	14.02	13.98	14.01	43253
9/16/2016	10:19 AM	13.9893	13.99	13.961	13.98	23761
9/16/2016	10:20 AM	14.01	14.01	13.99	13.99	7000
9/16/2016	10:21 AM	14.0189	14.0189	14.005	14.005	1200
9/16/2016	10:22 AM	14.01	14.02	14.007	14.01	13464
9/16/2016	10:23 AM	14.03	14.0358	14.02	14.02	15919
9/16/2016	10:24 AM	14.01	14.03	14.0013	14.03	3300
9/16/2016	10:25 AM	14.03	14.03	14.0101	14.0101	6670
9/16/2016	10:26 AM	14.07	14.0756	14.0379	14.04	39242
9/16/2016	10:27 AM	14.07	14.08	14.06	14.07	6913
9/16/2016	10:28 AM	14.03	14.0601	14.03	14.0601	37969
9/16/2016	10:29 AM	14.05	14.05	14.03	14.03	5818
9/16/2016	10:30 AM	14.03	14.0701	14.03	14.06	25856
9/16/2016	10:31 AM	14.02	14.04	14.02	14.03	2176
9/16/2016	10:32 AM	13.99	14.03	13.984	14.01	20875
9/16/2016	10:33 AM	13.9917	14	13.99	13.99	3000
9/16/2016	10:34 AM	14.005	14.01	14	14.009	8260
9/16/2016	10:35 AM	14.01	14.02	14.0063	14.0107	5227
9/16/2016	10:36 AM	14.0072	14.02	14	14.02	5919
9/16/2016	10:37 AM	14.01	14.0135	14	14.0056	20150
9/16/2016	10:38 AM	14.02	14.02	14.01	14.0101	3200
9/16/2016	10:39 AM	14	14.034	14	14.02	30734
9/16/2016	10:40 AM	13.95	14	13.945	14	81831
9/16/2016	10:41 AM	13.952	13.96	13.952	13.959	26606
9/16/2016	10:42 AM	13.9333	13.96	13.93	13.96	63263
9/16/2016	10:43 AM	13.9268	13.93	13.92	13.93	9865
9/16/2016	10:44 AM	13.93	13.936	13.92	13.9207	54801
9/16/2016	10:45 AM	13.929	13.93	13.92	13.92	11011
9/16/2016	10:46 AM	13.909	13.922	13.9	13.922	14550
9/16/2016	10:47 AM	13.91	13.9188	13.9	13.905	2713
9/16/2016	10:48 AM	13.9	13.92	13.9	13.914	49579
9/16/2016	10:49 AM	13.91	13.91	13.8852	13.9	33389
9/16/2016	10:50 AM	13.91	13.92	13.91	13.916	4872
9/16/2016	10:51 AM	13.925	13.93	13.91	13.91	51430
9/16/2016	10:52 AM	13.929	13.93	13.92	13.93	2500
9/16/2016	10:53 AM	13.92	13.925	13.92	13.92	4750
9/16/2016	10:54 AM	13.92	13.9275	13.91	13.91	11688
9/16/2016	10:55 AM	13.9307	13.94	13.92	13.92	14200
9/16/2016	10:56 AM	13.95	13.95	13.93	13.9307	2700
9/16/2016	10:57 AM	13.94	13.95	13.94	13.95	270
9/16/2016	10:58 AM	13.97	13.97	13.949	13.95	2360
9/16/2016	10:59 AM	13.96	13.976	13.959	13.976	3850
9/16/2016	11:00 AM	13.995	14	13.97	13.97	47304
9/16/2016	11:01 AM	13.9801	13.99	13.97	13.99	10684
9/16/2016	11:02 AM	14.0038	14.01	13.9894	13.99	17133
9/16/2016	11:03 AM	14.0001	14.01	14	14	7715
9/16/2016	11:04 AM	14.02	14.03	14.0006	14.0006	11903
9/16/2016	11:05 AM	14.011	14.0196	14.01	14.01	3900
9/16/2016	11:06 AM	14.0101	14.03	14.0101	14.02	4615
9/16/2016	11:07 AM	14.02	14.02	14.0115	14.0147	5950
9/16/2016	11:08 AM	14.02	14.0272	14.02	14.0272	2506
9/16/2016	11:09 AM	14.0206	14.029	14.015	14.029	6159
9/16/2016	11:10 AM	14.04	14.04	14.02	14.02	11011
9/16/2016	11:11 AM	14.03	14.04	14.03	14.04	1400
9/16/2016	11:12 AM	14.02	14.0237	14.02	14.02	4348
9/16/2016	11:13 AM	14	14.02	13.9948	14.02	12504
9/16/2016	11:14 AM	13.9949	14	13.99	13.995	31000
9/16/2016	11:15 AM	14	14	14	14	1500
9/16/2016	11:16 AM	13.99	14.01	13.98	14	5461
9/16/2016	11:17 AM	14	14	13.99	13.99	1600
9/16/2016	11:18 AM	14.02	14.02	13.9992	13.9992	22600
9/16/2016	11:19 AM	14.03	14.03	14.02	14.02	3319
9/16/2016	11:20 AM	14.0205	14.03	14.0205	14.03	1650
9/16/2016	11:21 AM	14	14.02	13.995	14.02	35800
9/16/2016	11:22 AM	13.98	14	13.98	14	11900
9/16/2016	11:23 AM	13.96	13.98	13.96	13.98	3242
9/16/2016	11:24 AM	13.9848	13.9848	13.97	13.97	780
9/16/2016	11:25 AM	13.98	13.98	13.97	13.98	6011
9/16/2016	11:26 AM	13.99	14	13.99	13.99	1550
9/16/2016	11:27 AM	13.99	13.9938	13.99	13.99	5050
9/16/2016	11:28 AM	13.991	14	13.99	14	11500
9/16/2016	11:29 AM	13.99	13.99	13.99	13.99	2098
9/16/2016	11:30 AM	14.011	14.011	14	14	12670
9/16/2016	11:31 AM	13.99	14	13.99	14	4574
9/16/2016	11:32 AM	14.01	14.01	14	14	4407
9/16/2016	11:33 AM	14.01	14.01	14	14	1385
9/16/2016	11:34 AM	14.02	14.02	14.01	14.01	2100
9/16/2016	11:35 AM	13.9962	14.01	13.99	14.01	9742
9/16/2016	11:36 AM	14	14	13.9972	14	11933
9/16/2016	11:37 AM	13.96	13.99	13.96	13.99	14424
9/16/2016	11:38 AM	13.97	13.97	13.96	13.96	2100
9/16/2016	11:39 AM	13.96	13.97	13.96	13.96	16600
9/16/2016	11:40 AM	13.97	13.97	13.97	13.97	100
9/16/2016	11:41 AM	13.97	13.97	13.9659	13.9659	3450
9/16/2016	11:42 AM	13.96	13.96	13.96	13.96	5850
9/16/2016	11:43 AM	13.96	13.98	13.96	13.97	11740
9/16/2016	11:44 AM	13.95	13.96	13.95	13.96	1200
9/16/2016	11:45 AM	13.97	13.97	13.95	13.9542	8700
9/16/2016	11:46 AM	13.97	13.98	13.9699	13.97	7530
9/16/2016	11:47 AM	13.94	13.95	13.93	13.95	40003
9/16/2016	11:48 AM	13.95	13.951	13.9499	13.951	17620
9/16/2016	11:49 AM	13.95	13.96	13.9468	13.95	8837
9/16/2016	11:50 AM	13.955	13.955	13.955	13.955	150
9/16/2016	11:51 AM	13.97	13.979	13.96	13.96	8957
9/16/2016	11:52 AM	13.97	13.97	13.97	13.97	4050
9/16/2016	11:53 AM	13.9701	13.9701	13.97	13.97	2200
9/16/2016	11:54 AM	13.97	13.97	13.97	13.97	600
9/16/2016	11:55 AM	13.97	13.98	13.97	13.98	1700
9/16/2016	11:56 AM	13.99	14	13.98	13.98	20976
9/16/2016	11:57 AM	13.9863	13.9863	13.9789	13.98	495
9/16/2016	11:58 AM	13.98	13.99	13.98	13.99	6700
9/16/2016	11:59 AM	13.97	13.98	13.97	13.98	300
9/16/2016	12:00 PM	13.97	13.97	13.967	13.9699	900
9/16/2016	12:01 PM	13.98	13.98	13.98	13.98	2489
9/16/2016	12:02 PM	13.98	13.98	13.975	13.975	1950
9/16/2016	12:03 PM	13.96	13.9893	13.96	13.9893	1500
9/16/2016	12:04 PM	13.96	13.965	13.96	13.96	16200
9/16/2016	12:05 PM	13.97	13.97	13.96	13.96	9310
9/16/2016	12:06 PM	13.96	13.9659	13.96	13.9659	2336
9/16/2016	12:07 PM	13.9393	13.95	13.9393	13.95	6405
9/16/2016	12:08 PM	13.93	13.94	13.93	13.94	5521
9/16/2016	12:09 PM	13.93	13.9357	13.9299	13.93	10850
9/16/2016	12:10 PM	13.93	13.938	13.925	13.935	23560
9/16/2016	12:11 PM	13.92	13.93	13.92	13.9201	3783
9/16/2016	12:12 PM	13.93	13.93	13.93	13.93	2700
9/16/2016	12:13 PM	13.94	13.94	13.93	13.93	1900
9/16/2016	12:14 PM	13.945	13.945	13.94	13.94	1700
9/16/2016	12:15 PM	13.95	13.95	13.94	13.94	1600
9/16/2016	12:16 PM	13.95	13.95	13.9401	13.95	7275
9/16/2016	12:17 PM	13.95	13.96	13.95	13.95	17000
9/16/2016	12:18 PM	13.94	13.95	13.94	13.95	3750
9/16/2016	12:19 PM	13.93	13.94	13.93	13.94	3850
9/16/2016	12:20 PM	13.93	13.93	13.924	13.93	7552
9/16/2016	12:21 PM	13.93	13.93	13.9215	13.93	7600
9/16/2016	12:22 PM	13.92	13.92	13.92	13.92	4350
9/16/2016	12:23 PM	13.93	13.93	13.92	13.93	12400
9/16/2016	12:24 PM	13.92	13.93	13.92	13.93	3300
9/16/2016	12:25 PM	13.905	13.91	13.9	13.91	4825
9/16/2016	12:26 PM	13.91	13.9148	13.91	13.91	19300
9/16/2016	12:27 PM	13.9	13.91	13.9	13.91	65369
9/16/2016	12:28 PM	13.909	13.909	13.89	13.9	49204
9/16/2016	12:29 PM	13.92	13.92	13.9	13.905	5900
9/16/2016	12:30 PM	13.92	13.925	13.9179	13.92	42117
9/16/2016	12:31 PM	13.91	13.91	13.9011	13.91	85650
9/16/2016	12:32 PM	13.9297	13.9297	13.91	13.91	18871
9/16/2016	12:33 PM	13.935	13.935	13.93	13.93	14073
9/16/2016	12:34 PM	13.93	13.93	13.93	13.93	9099
9/16/2016	12:35 PM	13.94	13.94	13.93	13.93	6943
9/16/2016	12:36 PM	13.94	13.94	13.935	13.94	3500
9/16/2016	12:37 PM	13.93	13.94	13.93	13.94	4850
9/16/2016	12:38 PM	13.93	13.93	13.925	13.9299	84190
9/16/2016	12:40 PM	13.93	13.935	13.93	13.93	4050
9/16/2016	12:41 PM	13.97	13.97	13.93	13.93	10951
9/16/2016	12:42 PM	13.97	13.97	13.96	13.97	5710
9/16/2016	12:43 PM	13.98	13.99	13.97	13.97	57417
9/16/2016	12:44 PM	13.98	13.9861	13.9707	13.9707	26722
9/16/2016	12:45 PM	13.975	13.98	13.97	13.98	33200
9/16/2016	12:46 PM	13.98	13.98	13.97	13.971	7400
9/16/2016	12:47 PM	13.98	13.985	13.97	13.97	7892
9/16/2016	12:48 PM	13.98	13.98	13.976	13.98	1200
9/16/2016	12:49 PM	13.95	13.981	13.95	13.98	25019
9/16/2016	12:50 PM	13.96	13.9642	13.96	13.96	900
9/16/2016	12:51 PM	13.97	13.9716	13.965	13.965	3150
9/16/2016	12:52 PM	13.96	13.97	13.96	13.97	2150
9/16/2016	12:53 PM	13.95	13.95	13.945	13.95	2350
9/16/2016	12:54 PM	13.95	13.96	13.95	13.9541	2459
9/16/2016	12:55 PM	13.945	13.95	13.94	13.95	63250
9/16/2016	12:56 PM	13.95	13.95	13.95	13.95	38031
9/16/2016	12:57 PM	13.95	13.95	13.95	13.95	200
9/16/2016	12:58 PM	13.9669	13.9669	13.9669	13.9669	637
9/16/2016	12:59 PM	13.96	13.96	13.96	13.96	4550
9/16/2016	1:00 PM	13.98	13.98	13.96	13.96	12093
9/16/2016	1:01 PM	13.97	13.97	13.97	13.97	100
9/16/2016	1:02 PM	13.97	13.97	13.96	13.97	6121
9/16/2016	1:03 PM	13.97	13.97	13.97	13.97	2150
9/16/2016	1:04 PM	13.95	13.96	13.95	13.96	2200
9/16/2016	1:05 PM	13.95	13.95	13.95	13.95	2621
9/16/2016	1:06 PM	13.96	13.96	13.95	13.96	2886
9/16/2016	1:07 PM	13.98	13.98	13.96	13.96	14001
9/16/2016	1:08 PM	13.96	13.98	13.96	13.98	3300
9/16/2016	1:09 PM	13.99	13.99	13.97	13.97	4900
9/16/2016	1:10 PM	13.97	13.98	13.97	13.98	29870
9/16/2016	1:11 PM	13.98	13.98	13.97	13.97	1500
9/16/2016	1:12 PM	13.96	13.97	13.96	13.97	2650
9/16/2016	1:13 PM	13.96	13.965	13.95	13.96	62116
9/16/2016	1:14 PM	13.98	13.98	13.97	13.97	1200
9/16/2016	1:15 PM	13.99	13.99	13.98	13.98	46150
9/16/2016	1:16 PM	13.98	13.9999	13.98	13.99	13050
9/16/2016	1:17 PM	14	14	13.98	13.98	4350
9/16/2016	1:18 PM	13.99	14	13.99	13.99	15000
9/16/2016	1:19 PM	13.99	14	13.99	14	1191
9/16/2016	1:20 PM	13.99	13.99	13.99	13.99	4181
9/16/2016	1:21 PM	13.99	14	13.99	14	29095
9/16/2016	1:22 PM	13.99	13.99	13.99	13.99	1100
9/16/2016	1:23 PM	13.995	14.01	13.995	14	2725
9/16/2016	1:24 PM	13.99	13.9999	13.99	13.99	6270
9/16/2016	1:25 PM	13.98	13.98	13.98	13.98	900
9/16/2016	1:26 PM	14	14	13.99	13.99	1600
9/16/2016	1:27 PM	13.99	13.995	13.99	13.995	1700
9/16/2016	1:28 PM	13.98	13.99	13.98	13.99	500
9/16/2016	1:29 PM	13.99	14	13.99	13.99	3600
9/16/2016	1:30 PM	14	14	14	14	4583
9/16/2016	1:31 PM	13.99	14	13.99	14	2150
9/16/2016	1:33 PM	13.99	13.99	13.99	13.99	400
9/16/2016	1:34 PM	14.01	14.02	14	14	20370
9/16/2016	1:35 PM	14.02	14.02	14.01	14.01	3821
9/16/2016	1:36 PM	14.03	14.0301	14.03	14.03	3600
9/16/2016	1:37 PM	14.03	14.03	14.03	14.03	2150
9/16/2016	1:38 PM	13.99	14.0399	13.99	14.035	20829
9/16/2016	1:39 PM	14.0163	14.0163	14.005	14.01	2258
9/16/2016	1:40 PM	14.01	14.02	14.01	14.0101	2650
9/16/2016	1:41 PM	14.02	14.02	14.02	14.02	200
9/16/2016	1:42 PM	14.0263	14.0263	14.02	14.02	450
9/16/2016	1:43 PM	14.03	14.03	14.02	14.02	6750
9/16/2016	1:44 PM	14.03	14.04	14.03	14.03	1400
9/16/2016	1:45 PM	14.05	14.05	14.04	14.04	32550
9/16/2016	1:46 PM	14.07	14.07	14.05	14.06	7600
9/16/2016	1:48 PM	14.06	14.07	14.06	14.068	16022
9/16/2016	1:49 PM	14.03	14.06	14.03	14.06	6700
9/16/2016	1:50 PM	14.045	14.05	14.031	14.04	12900
9/16/2016	1:51 PM	14.05	14.05	14.0455	14.05	500
9/16/2016	1:52 PM	14.03	14.0462	14.03	14.046	19553
9/16/2016	1:53 PM	14.04	14.04	14.04	14.04	4296
9/16/2016	1:54 PM	14.03	14.045	14.03	14.04	5450
9/16/2016	1:55 PM	14.03	14.03	14.03	14.03	3744
9/16/2016	1:56 PM	14.03	14.04	14.0201	14.0299	2130
9/16/2016	1:57 PM	14.04	14.04	14.0337	14.04	8662
9/16/2016	1:58 PM	14.0371	14.04	14.0371	14.04	3000
9/16/2016	1:59 PM	14.05	14.05	14.0347	14.0347	3400
9/16/2016	2:00 PM	14.03	14.045	14.02	14.045	5000
9/16/2016	2:01 PM	14.04	14.04	14.04	14.04	2600
9/16/2016	2:02 PM	14.05	14.06	14.05	14.05	13000
9/16/2016	2:03 PM	14.04	14.045	14.04	14.04	18360
9/16/2016	2:04 PM	14.055	14.06	14.0367	14.046	3542
9/16/2016	2:05 PM	14.0413	14.06	14.0413	14.06	11000
9/16/2016	2:06 PM	14.04	14.04	14.04	14.04	700
9/16/2016	2:07 PM	14.01	14.04	14.01	14.04	15800
9/16/2016	2:08 PM	14.0054	14.02	14.0007	14.01	12100
9/16/2016	2:09 PM	14	14.0089	14	14	28349
9/16/2016	2:10 PM	14	14.005	14	14.005	1300
9/16/2016	2:11 PM	13.995	13.995	13.99	13.99	1100
9/16/2016	2:12 PM	14	14.0048	13.991	13.991	37150
9/16/2016	2:13 PM	13.97	14	13.9632	14	2000
9/16/2016	2:14 PM	13.98	13.98	13.9601	13.9601	4800
9/16/2016	2:15 PM	13.98	13.98	13.98	13.98	4300
9/16/2016	2:16 PM	13.99	13.99	13.98	13.98	24168
9/16/2016	2:17 PM	13.98	13.992	13.98	13.992	4023
9/16/2016	2:18 PM	13.99	14	13.99	13.99	5931
9/16/2016	2:19 PM	13.99	13.99	13.98	13.98	3280
9/16/2016	2:20 PM	13.99	13.99	13.99	13.99	100
9/16/2016	2:21 PM	13.98	13.99	13.98	13.99	20100
9/16/2016	2:22 PM	13.99	13.99	13.99	13.99	4780
9/16/2016	2:23 PM	13.99	13.99	13.98	13.98	1513
9/16/2016	2:24 PM	13.98	13.98	13.979	13.98	12300
9/16/2016	2:25 PM	13.98	13.98	13.975	13.975	1300
9/16/2016	2:26 PM	13.99	13.99	13.99	13.99	1700
9/16/2016	2:27 PM	13.99	13.99	13.98	13.98	4046
9/16/2016	2:28 PM	13.99	13.9925	13.99	13.99	5300
9/16/2016	2:29 PM	13.99	13.99	13.989	13.99	9260
9/16/2016	2:30 PM	13.98	13.985	13.98	13.985	11180
9/16/2016	2:31 PM	13.96	13.98	13.95	13.98	18598
9/16/2016	2:32 PM	13.96	13.96	13.96	13.96	500
9/16/2016	2:33 PM	13.95	13.9586	13.95	13.95	18598
9/16/2016	2:34 PM	13.95	13.95	13.945	13.95	4449
9/16/2016	2:35 PM	13.95	13.95	13.95	13.95	300
9/16/2016	2:36 PM	13.95	13.95	13.9401	13.95	14800
9/16/2016	2:37 PM	13.9538	13.9538	13.94	13.94	8300
9/16/2016	2:38 PM	13.95	13.95	13.95	13.95	1700
9/16/2016	2:39 PM	13.965	13.97	13.96	13.97	14038
9/16/2016	2:40 PM	13.96	13.9638	13.96	13.9638	1131
9/16/2016	2:41 PM	13.966	13.966	13.96	13.96	1100
9/16/2016	2:43 PM	13.94	13.96	13.94	13.96	4976
9/16/2016	2:44 PM	13.94	13.94	13.939	13.94	1679
9/16/2016	2:45 PM	13.9104	13.93	13.9104	13.93	15595
9/16/2016	2:46 PM	13.93	13.93	13.92	13.92	7480
9/16/2016	2:47 PM	13.93	13.93	13.93	13.93	1700
9/16/2016	2:48 PM	13.92	13.93	13.92	13.93	2000
9/16/2016	2:49 PM	13.92	13.92	13.911	13.92	6900
9/16/2016	2:50 PM	13.93	13.93	13.911	13.92	6950
9/16/2016	2:51 PM	13.94	13.94	13.9399	13.94	2922
9/16/2016	2:52 PM	13.94	13.94	13.93	13.93	1500
9/16/2016	2:53 PM	13.93	13.93	13.93	13.93	1400
9/16/2016	2:54 PM	13.93	13.93	13.93	13.93	400
9/16/2016	2:55 PM	13.93	13.94	13.9211	13.93	18691
9/16/2016	2:56 PM	13.96	13.966	13.94	13.94	22105
9/16/2016	2:57 PM	13.96	13.97	13.96	13.96	14734
9/16/2016	2:58 PM	13.96	13.96	13.96	13.96	200
9/16/2016	2:59 PM	13.97	13.97	13.959	13.959	3480
9/16/2016	3:00 PM	13.97	13.97	13.97	13.97	31214
9/16/2016	3:01 PM	13.9675	13.98	13.9675	13.9727	3981
9/16/2016	3:02 PM	13.97	13.97	13.96	13.96	2400
9/16/2016	3:03 PM	13.94	13.97	13.94	13.97	9989
9/16/2016	3:04 PM	13.95	13.9576	13.94	13.94	6100
9/16/2016	3:05 PM	13.94	13.9401	13.94	13.94	4757
9/16/2016	3:06 PM	13.93	13.94	13.93	13.94	1310
9/16/2016	3:07 PM	13.94	13.94	13.94	13.94	25500
9/16/2016	3:08 PM	13.94	13.94	13.94	13.94	1300
9/16/2016	3:09 PM	13.93	13.93	13.92	13.93	13971
9/16/2016	3:10 PM	13.94	13.94	13.93	13.93	20593
9/16/2016	3:11 PM	13.95	13.96	13.94	13.9499	38507
9/16/2016	3:12 PM	13.96	13.97	13.95	13.95	14000
9/16/2016	3:13 PM	13.96	13.97	13.9544	13.96	42630
9/16/2016	3:14 PM	13.955	13.9599	13.95	13.955	24565
9/16/2016	3:15 PM	13.9399	13.955	13.93	13.95	18468
9/16/2016	3:16 PM	13.94	13.94	13.935	13.94	11500
9/16/2016	3:17 PM	13.94	13.94	13.93	13.935	23223
9/16/2016	3:18 PM	13.93	13.945	13.93	13.94	10120
9/16/2016	3:19 PM	13.94	13.94	13.93	13.93	4700
9/16/2016	3:20 PM	13.94	13.943	13.94	13.943	800
9/16/2016	3:21 PM	13.94	13.94	13.94	13.94	3500
9/16/2016	3:22 PM	13.92	13.94	13.92	13.94	8810
9/16/2016	3:23 PM	13.93	13.93	13.93	13.93	700
9/16/2016	3:24 PM	13.94	13.94	13.93	13.93	19773
9/16/2016	3:25 PM	13.94	13.945	13.94	13.94	18220
9/16/2016	3:26 PM	13.94	13.94	13.93	13.94	12872
9/16/2016	3:27 PM	13.94	13.94	13.94	13.94	3810
9/16/2016	3:28 PM	13.9242	13.94	13.9242	13.94	16115
9/16/2016	3:29 PM	13.93	13.934	13.93	13.93	2392
9/16/2016	3:30 PM	13.93	13.935	13.92	13.92	18293
9/16/2016	3:31 PM	13.91	13.925	13.905	13.92	41071
9/16/2016	3:32 PM	13.9	13.92	13.89	13.91	37587
9/16/2016	3:33 PM	13.875	13.89	13.865	13.89	107852
9/16/2016	3:34 PM	13.87	13.8799	13.86	13.8752	11680
9/16/2016	3:35 PM	13.8701	13.8701	13.86	13.86	4335
9/16/2016	3:36 PM	13.87	13.87	13.86	13.87	13510
9/16/2016	3:37 PM	13.87	13.88	13.87	13.87	14700
9/16/2016	3:38 PM	13.8658	13.869	13.8601	13.865	20269
9/16/2016	3:39 PM	13.87	13.87	13.865	13.865	19429
9/16/2016	3:40 PM	13.865	13.865	13.86	13.865	49741
9/16/2016	3:41 PM	13.865	13.865	13.86	13.86	1500
9/16/2016	3:42 PM	13.875	13.88	13.87	13.87	14620
9/16/2016	3:43 PM	13.88	13.89	13.88	13.88	4124
9/16/2016	3:44 PM	13.88	13.8801	13.87	13.88	15800
9/16/2016	3:45 PM	13.88	13.89	13.88	13.884	3998
9/16/2016	3:46 PM	13.865	13.88	13.865	13.88	20850
9/16/2016	3:47 PM	13.8699	13.88	13.865	13.87	13954
9/16/2016	3:48 PM	13.86	13.87	13.855	13.87	30703
9/16/2016	3:49 PM	13.8593	13.87	13.8501	13.8501	17085
9/16/2016	3:50 PM	13.85	13.8699	13.85	13.86	51627
9/16/2016	3:51 PM	13.86	13.8684	13.86	13.86	19775
9/16/2016	3:52 PM	13.86	13.8699	13.86	13.86	11749
9/16/2016	3:53 PM	13.8799	13.8799	13.86	13.86	9504
9/16/2016	3:54 PM	13.875	13.8757	13.87	13.87	4800
9/16/2016	3:55 PM	13.8799	13.88	13.87	13.875	11861
9/16/2016	3:56 PM	13.87	13.88	13.87	13.8701	57877
9/16/2016	3:57 PM	13.86	13.8699	13.86	13.865	47208
9/16/2016	3:58 PM	13.88	13.88	13.86	13.86	39417
9/16/2016	3:59 PM	13.9	13.9	13.88	13.885	82160
9/16/2016	4:00 PM	13.91	13.91	13.88	13.895	282924
9/19/2016	9:31 AM	13.7633	13.79	13.75	13.7852	87057
9/19/2016	9:32 AM	13.75	13.76	13.74	13.76	172025
9/19/2016	9:33 AM	13.76	13.77	13.7437	13.7437	60327
9/19/2016	9:34 AM	13.77	13.77	13.75	13.76	6600
9/19/2016	9:35 AM	13.76	13.785	13.76	13.78	62686
9/19/2016	9:36 AM	13.7448	13.76	13.736	13.7531	27736
9/19/2016	9:37 AM	13.73	13.7452	13.7122	13.7425	20908
9/19/2016	9:38 AM	13.721	13.736	13.72	13.729	19250
9/19/2016	9:39 AM	13.73	13.731	13.72	13.73	57076
9/19/2016	9:40 AM	13.74	13.74	13.7262	13.7262	18380
9/19/2016	9:41 AM	13.7387	13.74	13.7199	13.74	29799
9/19/2016	9:42 AM	13.75	13.766	13.74	13.74	69714
9/19/2016	9:43 AM	13.75	13.759	13.7401	13.75	10324
9/19/2016	9:44 AM	13.76	13.7744	13.75	13.75	20488
9/19/2016	9:45 AM	13.79	13.79	13.76	13.76	13582
9/19/2016	9:46 AM	13.78	13.79	13.77	13.7838	14903
9/19/2016	9:47 AM	13.76	13.7742	13.76	13.77	7350
9/19/2016	9:48 AM	13.77	13.77	13.76	13.76	40700
9/19/2016	9:49 AM	13.78	13.785	13.77	13.77	9825
9/19/2016	9:50 AM	13.75	13.77	13.74	13.77	53796
9/19/2016	9:51 AM	13.732	13.75	13.73	13.745	10500
9/19/2016	9:52 AM	13.72	13.73	13.71	13.73	58724
9/19/2016	9:53 AM	13.71	13.7159	13.7	13.71	69073
9/19/2016	9:54 AM	13.7037	13.7193	13.7	13.719	6750
9/19/2016	9:55 AM	13.72	13.7235	13.71	13.71	2000
9/19/2016	9:56 AM	13.705	13.7238	13.7	13.71	30858
9/19/2016	9:57 AM	13.704	13.71	13.69	13.7099	37476
9/19/2016	9:58 AM	13.7	13.709	13.7	13.7007	13216
9/19/2016	9:59 AM	13.6884	13.7	13.66	13.7	51269
9/19/2016	10:00 AM	13.66	13.689	13.66	13.689	9843
9/19/2016	10:01 AM	13.67	13.68	13.661	13.661	85481
9/19/2016	10:02 AM	13.6601	13.6655	13.65	13.66	11738
9/19/2016	10:03 AM	13.66	13.67	13.66	13.665	19450
9/19/2016	10:04 AM	13.6718	13.69	13.66	13.6699	23665
9/19/2016	10:05 AM	13.68	13.68	13.67	13.67	1350
9/19/2016	10:06 AM	13.68	13.69	13.6764	13.69	6500
9/19/2016	10:07 AM	13.7	13.7	13.6862	13.6862	7832
9/19/2016	10:08 AM	13.71	13.719	13.7	13.7096	19362
9/19/2016	10:09 AM	13.71	13.72	13.7001	13.7072	17899
9/19/2016	10:10 AM	13.71	13.7199	13.7064	13.7064	8965
9/19/2016	10:11 AM	13.72	13.72	13.7067	13.71	9028
9/19/2016	10:12 AM	13.719	13.719	13.71	13.71	1000
9/19/2016	10:13 AM	13.74	13.74	13.71	13.71	35311
9/19/2016	10:14 AM	13.74	13.7493	13.73	13.74	17433
9/19/2016	10:15 AM	13.7481	13.75	13.733	13.7364	25154
9/19/2016	10:16 AM	13.74	13.74	13.737	13.74	15518
9/19/2016	10:17 AM	13.732	13.75	13.73	13.735	35963
9/19/2016	10:18 AM	13.7264	13.73	13.7207	13.73	4700
9/19/2016	10:19 AM	13.739	13.739	13.73	13.73	4200
9/19/2016	10:20 AM	13.73	13.74	13.73	13.74	14097
9/19/2016	10:21 AM	13.72	13.7248	13.72	13.72	3867
9/19/2016	10:22 AM	13.7299	13.7299	13.72	13.72	4550
9/19/2016	10:23 AM	13.73	13.73	13.73	13.73	600
9/19/2016	10:24 AM	13.74	13.74	13.725	13.73	13520
9/19/2016	10:25 AM	13.76	13.76	13.75	13.75	28106
9/19/2016	10:26 AM	13.78	13.78	13.75	13.76	13324
9/19/2016	10:27 AM	13.76	13.77	13.76	13.77	11841
9/19/2016	10:28 AM	13.78	13.78	13.76	13.76	7000
9/19/2016	10:29 AM	13.7825	13.8	13.77	13.77	5318
9/19/2016	10:30 AM	13.78	13.79	13.7765	13.79	5800
9/19/2016	10:31 AM	13.7665	13.7792	13.7665	13.7792	3160
9/19/2016	10:32 AM	13.76	13.76	13.75	13.76	6158
9/19/2016	10:33 AM	13.77	13.77	13.75	13.75	3581
9/19/2016	10:34 AM	13.76	13.77	13.76	13.76	1000
9/19/2016	10:35 AM	13.78	13.78	13.76	13.76	6984
9/19/2016	10:36 AM	13.79	13.79	13.7701	13.7701	4829
9/19/2016	10:37 AM	13.83	13.83	13.79	13.79	65855
9/19/2016	10:38 AM	13.8307	13.84	13.83	13.83	18726
9/19/2016	10:39 AM	13.83	13.84	13.83	13.84	3205
9/19/2016	10:40 AM	13.83	13.83	13.8201	13.83	8500
9/19/2016	10:41 AM	13.83	13.83	13.8207	13.8207	6900
9/19/2016	10:42 AM	13.83	13.83	13.8239	13.83	3407
9/19/2016	10:43 AM	13.83	13.83	13.8207	13.8284	985
9/19/2016	10:44 AM	13.83	13.83	13.8226	13.83	6540
9/19/2016	10:45 AM	13.825	13.832	13.825	13.83	2748
9/19/2016	10:46 AM	13.83	13.83	13.82	13.82	7320
9/19/2016	10:47 AM	13.83	13.84	13.83	13.83	900
9/19/2016	10:48 AM	13.855	13.8599	13.85	13.85	11240
9/19/2016	10:49 AM	13.84	13.8596	13.83	13.8596	8868
9/19/2016	10:50 AM	13.85	13.85	13.83	13.84	25575
9/19/2016	10:51 AM	13.8407	13.85	13.8401	13.85	2900
9/19/2016	10:52 AM	13.84	13.84	13.84	13.84	8220
9/19/2016	10:53 AM	13.8699	13.8699	13.85	13.85	26722
9/19/2016	10:54 AM	13.85	13.86	13.85	13.86	7200
9/19/2016	10:55 AM	13.86	13.86	13.851	13.86	1800
9/19/2016	10:56 AM	13.8628	13.8628	13.86	13.86	2200
9/19/2016	10:57 AM	13.87	13.87	13.8607	13.8607	4200
9/19/2016	10:58 AM	13.89	13.9	13.88	13.88	4821
9/19/2016	10:59 AM	13.8952	13.8952	13.89	13.89	6200
9/19/2016	11:00 AM	13.87	13.8982	13.87	13.888	9620
9/19/2016	11:01 AM	13.8875	13.89	13.8648	13.87	8650
9/19/2016	11:02 AM	13.8856	13.8856	13.88	13.88	1800
9/19/2016	11:03 AM	13.89	13.9	13.8899	13.9	13445
9/19/2016	11:04 AM	13.88	13.89	13.871	13.889	13369
9/19/2016	11:05 AM	13.88	13.88	13.871	13.88	4580
9/19/2016	11:06 AM	13.87	13.8893	13.87	13.88	4200
9/19/2016	11:07 AM	13.865	13.8666	13.8535	13.86	18167
9/19/2016	11:08 AM	13.86	13.87	13.86	13.86	2000
9/19/2016	11:09 AM	13.8599	13.86	13.8505	13.86	3514
9/19/2016	11:10 AM	13.8407	13.86	13.8401	13.86	5800
9/19/2016	11:11 AM	13.85	13.85	13.84	13.84	8562
9/19/2016	11:12 AM	13.85	13.85	13.85	13.85	800
9/19/2016	11:13 AM	13.85	13.85	13.8499	13.8499	7164
9/19/2016	11:14 AM	13.85	13.86	13.85	13.86	10300
9/19/2016	11:15 AM	13.85	13.85	13.8407	13.85	4650
9/19/2016	11:16 AM	13.86	13.869	13.845	13.85	26856
9/19/2016	11:17 AM	13.84	13.85	13.84	13.85	5970
9/19/2016	11:18 AM	13.84	13.85	13.8365	13.84	5750
9/19/2016	11:19 AM	13.849	13.849	13.8407	13.844	3800
9/19/2016	11:20 AM	13.8401	13.8404	13.84	13.8401	12150
9/19/2016	11:21 AM	13.83	13.84	13.83	13.84	3888
9/19/2016	11:22 AM	13.849	13.849	13.8307	13.8307	700
9/19/2016	11:23 AM	13.85	13.85	13.84	13.84	5550
9/19/2016	11:24 AM	13.85	13.8584	13.85	13.8584	2922
9/19/2016	11:25 AM	13.86	13.86	13.84	13.845	10300
9/19/2016	11:26 AM	13.86	13.87	13.8516	13.86	2900
9/19/2016	11:27 AM	13.8499	13.85	13.8499	13.85	900
9/19/2016	11:28 AM	13.8493	13.8493	13.83	13.84	3400
9/19/2016	11:29 AM	13.85	13.85	13.84	13.841	6400
9/19/2016	11:30 AM	13.845	13.8599	13.845	13.8504	10402
9/19/2016	11:31 AM	13.85	13.85	13.84	13.84	4729
9/19/2016	11:32 AM	13.8501	13.855	13.85	13.855	1450
9/19/2016	11:33 AM	13.86	13.86	13.86	13.86	700
9/19/2016	11:34 AM	13.85	13.86	13.85	13.86	9400
9/19/2016	11:35 AM	13.84	13.85	13.8307	13.85	8775
9/19/2016	11:36 AM	13.83	13.8399	13.825	13.8399	12050
9/19/2016	11:37 AM	13.81	13.83	13.81	13.83	13195
9/19/2016	11:38 AM	13.83	13.83	13.815	13.8199	2998
9/19/2016	11:39 AM	13.825	13.83	13.825	13.83	596
9/19/2016	11:40 AM	13.83	13.84	13.83	13.83	6438
9/19/2016	11:41 AM	13.82	13.82	13.8107	13.82	2200
9/19/2016	11:42 AM	13.8264	13.8264	13.82	13.82	550
9/19/2016	11:43 AM	13.83	13.83	13.82	13.82	700
9/19/2016	11:44 AM	13.8357	13.8399	13.8357	13.8399	450
9/19/2016	11:45 AM	13.83	13.83	13.83	13.83	200
9/19/2016	11:46 AM	13.8235	13.83	13.82	13.83	2709
9/19/2016	11:47 AM	13.82	13.825	13.82	13.82	1100
9/19/2016	11:48 AM	13.82	13.82	13.81	13.81	23290
9/19/2016	11:49 AM	13.84	13.84	13.83	13.83	10600
9/19/2016	11:50 AM	13.84	13.84	13.83	13.83	3750
9/19/2016	11:51 AM	13.834	13.839	13.8236	13.83	6260
9/19/2016	11:52 AM	13.825	13.8334	13.825	13.83	2700
9/19/2016	11:53 AM	13.82	13.82	13.82	13.82	21071
9/19/2016	11:54 AM	13.8152	13.82	13.8152	13.82	1058
9/19/2016	11:55 AM	13.82	13.82	13.81	13.81	23390
9/19/2016	11:56 AM	13.82	13.82	13.815	13.82	860
9/19/2016	11:57 AM	13.83	13.83	13.82	13.82	5950
9/19/2016	11:58 AM	13.82	13.82	13.82	13.82	900
9/19/2016	11:59 AM	13.82	13.82	13.8107	13.82	1100
9/19/2016	12:00 PM	13.82	13.82	13.82	13.82	2400
9/19/2016	12:01 PM	13.81	13.81	13.81	13.81	792
9/19/2016	12:02 PM	13.81	13.81	13.81	13.81	16872
9/19/2016	12:04 PM	13.8207	13.83	13.82	13.82	16731
9/19/2016	12:05 PM	13.83	13.83	13.825	13.825	3050
9/19/2016	12:06 PM	13.82	13.82	13.82	13.82	1300
9/19/2016	12:08 PM	13.8399	13.84	13.83	13.83	3446
9/19/2016	12:09 PM	13.84	13.84	13.8365	13.84	1900
9/19/2016	12:10 PM	13.85	13.85	13.84	13.8495	7358
9/19/2016	12:11 PM	13.86	13.86	13.845	13.845	2548
9/19/2016	12:12 PM	13.87	13.87	13.86	13.8614	11235
9/19/2016	12:13 PM	13.91	13.91	13.877	13.8787	63366
9/19/2016	12:14 PM	13.915	13.92	13.9007	13.9195	10860
9/19/2016	12:15 PM	13.9537	13.96	13.91	13.915	54236
9/19/2016	12:16 PM	13.955	13.96	13.95	13.9501	9600
9/19/2016	12:17 PM	13.9799	13.99	13.951	13.951	39631
9/19/2016	12:18 PM	13.9707	13.9799	13.9695	13.97	4727
9/19/2016	12:19 PM	13.989	14.01	13.989	13.99	83072
9/19/2016	12:20 PM	13.98	14.0073	13.973	13.99	41167
9/19/2016	12:21 PM	13.9845	14.01	13.9845	13.9999	19931
9/19/2016	12:22 PM	13.99	13.9968	13.9827	13.9883	14088
9/19/2016	12:23 PM	13.99	14	13.99	14	8532
9/19/2016	12:24 PM	13.9901	13.9999	13.981	13.99	9293
9/19/2016	12:25 PM	14.005	14.02	14	14	47434
9/19/2016	12:26 PM	14	14.01	14	14.01	38033
9/19/2016	12:27 PM	13.9835	14	13.9835	13.9999	40058
9/19/2016	12:28 PM	13.98	13.99	13.9701	13.98	12890
9/19/2016	12:29 PM	13.985	13.99	13.98	13.99	32972
9/19/2016	12:30 PM	13.98	13.98	13.97	13.98	6037
9/19/2016	12:31 PM	13.9874	13.9874	13.9758	13.98	9783
9/19/2016	12:32 PM	13.976	13.98	13.976	13.98	1200
9/19/2016	12:33 PM	13.97	13.976	13.97	13.9736	2300
9/19/2016	12:34 PM	13.9799	13.9799	13.97	13.97	12558
9/19/2016	12:35 PM	13.98	13.98	13.97	13.97	16673
9/19/2016	12:36 PM	14	14	13.98	13.98	39061
9/19/2016	12:37 PM	13.97	13.99	13.97	13.99	11133
9/19/2016	12:38 PM	13.97	13.98	13.9607	13.9607	8125
9/19/2016	12:39 PM	13.98	13.98	13.97	13.97	500
9/19/2016	12:40 PM	13.97	13.976	13.97	13.976	7008
9/19/2016	12:41 PM	13.976	13.98	13.976	13.9764	3850
9/19/2016	12:42 PM	13.989	13.989	13.98	13.98	700
9/19/2016	12:43 PM	13.97	13.98	13.96	13.98	19748
9/19/2016	12:44 PM	13.96	13.975	13.96	13.97	5959
9/19/2016	12:45 PM	13.96	13.97	13.96	13.97	14222
9/19/2016	12:46 PM	13.9635	13.9635	13.96	13.96	700
9/19/2016	12:47 PM	13.96	13.9601	13.951	13.96	19398
9/19/2016	12:48 PM	13.97	13.97	13.96	13.96	32597
9/19/2016	12:49 PM	13.98	13.98	13.97	13.97	4538
9/19/2016	12:50 PM	13.98	13.985	13.9795	13.98	9084
9/19/2016	12:51 PM	13.97	13.9769	13.97	13.9769	25206
9/19/2016	12:52 PM	13.977	13.98	13.97	13.97	3400
9/19/2016	12:53 PM	13.98	13.98	13.97	13.9792	2600
9/19/2016	12:54 PM	13.975	13.9799	13.975	13.9796	12000
9/19/2016	12:55 PM	13.9865	13.9865	13.975	13.975	1346
9/19/2016	12:56 PM	13.98	13.98	13.9799	13.98	6248
9/19/2016	12:57 PM	13.98	13.98	13.98	13.98	500
9/19/2016	12:58 PM	13.98	13.98	13.98	13.98	100
9/19/2016	12:59 PM	14.01	14.01	13.99	13.99	29983
9/19/2016	1:00 PM	14.02	14.02	14.01	14.01	16377
9/19/2016	1:01 PM	14.0393	14.05	14.025	14.025	47960
9/19/2016	1:02 PM	14.0165	14.03	14.0165	14.03	5750
9/19/2016	1:03 PM	14.0193	14.0196	14.0099	14.0142	7155
9/19/2016	1:04 PM	14.0101	14.019	14.01	14.019	4670
9/19/2016	1:05 PM	14.02	14.02	14	14.01	7500
9/19/2016	1:06 PM	14.015	14.02	14.015	14.02	500
9/19/2016	1:07 PM	13.98	14.01	13.98	14.01	29553
9/19/2016	1:08 PM	13.99	13.995	13.98	13.98	9005
9/19/2016	1:09 PM	13.99	13.99	13.9801	13.9805	8777
9/19/2016	1:10 PM	13.99	13.99	13.9899	13.99	6402
9/19/2016	1:11 PM	13.9855	13.99	13.9855	13.99	3800
9/19/2016	1:12 PM	14	14	13.981	13.981	1180
9/19/2016	1:13 PM	13.99	13.99	13.981	13.99	9500
9/19/2016	1:14 PM	14	14	13.99	13.99	2150
9/19/2016	1:15 PM	14	14.0005	14	14	4099
9/19/2016	1:16 PM	13.99	13.99	13.99	13.99	3300
9/19/2016	1:17 PM	13.98	13.99	13.98	13.99	1200
9/19/2016	1:18 PM	13.98	13.98	13.98	13.98	5408
9/19/2016	1:19 PM	13.98	13.98	13.98	13.98	100
9/19/2016	1:20 PM	13.9999	13.9999	13.99	13.99	4000
9/19/2016	1:21 PM	14.01	14.01	14	14	4457
9/19/2016	1:22 PM	14.007	14.01	14	14	6814
9/19/2016	1:23 PM	14.01	14.02	14.01	14.01	2290
9/19/2016	1:24 PM	14.02	14.02	14.015	14.02	4900
9/19/2016	1:25 PM	14.02	14.0265	14.02	14.0265	1499
9/19/2016	1:26 PM	14.01	14.01	14.01	14.01	4133
9/19/2016	1:27 PM	14.01	14.0173	14.0095	14.01	1598
9/19/2016	1:28 PM	14.01	14.01	14.01	14.01	5319
9/19/2016	1:29 PM	14.02	14.02	14.02	14.02	4980
9/19/2016	1:30 PM	14.0264	14.03	14.02	14.0235	2450
9/19/2016	1:31 PM	14.04	14.04	14.03	14.03	12333
9/19/2016	1:32 PM	14.0835	14.0835	14.05	14.05	18076
9/19/2016	1:33 PM	14.0801	14.0801	14.07	14.08	5959
9/19/2016	1:34 PM	14.09	14.1	14.08	14.08	37130
9/19/2016	1:35 PM	14.117	14.12	14.0952	14.0952	12139
9/19/2016	1:36 PM	14.1301	14.15	14.12	14.12	112460
9/19/2016	1:37 PM	14.12	14.135	14.12	14.135	14064
9/19/2016	1:38 PM	14.12	14.13	14.1164	14.13	21414
9/19/2016	1:39 PM	14.12	14.1373	14.111	14.12	16606
9/19/2016	1:40 PM	14.1252	14.13	14.1252	14.13	10992
9/19/2016	1:41 PM	14.1136	14.1299	14.1136	14.1299	1400
9/19/2016	1:42 PM	14.1	14.11	14.1	14.11	3782
9/19/2016	1:43 PM	14.11	14.11	14.1	14.1	9000
9/19/2016	1:44 PM	14.12	14.12	14.11	14.11	6800
9/19/2016	1:45 PM	14.1293	14.1293	14.12	14.12	1900
9/19/2016	1:46 PM	14.12	14.135	14.12	14.135	15536
9/19/2016	1:47 PM	14.12	14.12	14.12	14.12	2313
9/19/2016	1:48 PM	14.109	14.11	14.109	14.11	1900
9/19/2016	1:49 PM	14.081	14.105	14.081	14.1	34353
9/19/2016	1:50 PM	14.09	14.09	14.08	14.09	42114
9/19/2016	1:51 PM	14.0908	14.093	14.085	14.085	3050
9/19/2016	1:52 PM	14.11	14.11	14.0948	14.1	8500
9/19/2016	1:53 PM	14.09	14.096	14.09	14.09	17907
9/19/2016	1:54 PM	14.085	14.09	14.085	14.09	600
9/19/2016	1:55 PM	14.07	14.08	14.07	14.08	3000
9/19/2016	1:56 PM	14.07	14.07	14.0504	14.06	5300
9/19/2016	1:57 PM	14.0707	14.0707	14.06	14.07	33400
9/19/2016	1:58 PM	14.07	14.082	14.07	14.08	6565
9/19/2016	1:59 PM	14.06	14.0696	14.05	14.0696	17128
9/19/2016	2:00 PM	14.05	14.06	14.05	14.05	3400
9/19/2016	2:01 PM	14.03	14.05	14.03	14.05	37696
9/19/2016	2:02 PM	14.03	14.0301	14.01	14.03	70277
9/19/2016	2:03 PM	14.025	14.03	14.02	14.02	5972
9/19/2016	2:04 PM	14.03	14.03	14.03	14.03	16713
9/19/2016	2:05 PM	14.02	14.02	14.015	14.02	3700
9/19/2016	2:06 PM	14.02	14.02	14.02	14.02	300
9/19/2016	2:08 PM	14.025	14.025	14.0195	14.0195	4000
9/19/2016	2:09 PM	14.02	14.02	14.02	14.02	2500
9/19/2016	2:10 PM	14.01	14.0139	14.01	14.01	2490
9/19/2016	2:11 PM	14.0199	14.0199	14	14	2463
9/19/2016	2:12 PM	14.0175	14.02	14.0175	14.02	2200
9/19/2016	2:13 PM	13.99	14.01	13.99	14.01	75425
9/19/2016	2:14 PM	13.99	13.99	13.97	13.99	7165
9/19/2016	2:15 PM	13.98	13.9901	13.98	13.99	5644
9/19/2016	2:16 PM	13.98	13.9806	13.9799	13.9799	72567
9/19/2016	2:17 PM	13.97	13.98	13.97	13.98	7900
9/19/2016	2:18 PM	13.97	13.97	13.97	13.97	100
9/19/2016	2:19 PM	13.97	13.97	13.96	13.97	13900
9/19/2016	2:20 PM	13.99	13.99	13.98	13.98	2200
9/19/2016	2:21 PM	13.98	13.99	13.98	13.99	10840
9/19/2016	2:22 PM	13.9993	13.9999	13.99	13.99	5100
9/19/2016	2:23 PM	13.99	13.9965	13.98	13.99	3200
9/19/2016	2:24 PM	13.985	13.99	13.98	13.99	41733
9/19/2016	2:25 PM	13.98	13.9901	13.98	13.99	17309
9/19/2016	2:26 PM	13.99	13.99	13.9816	13.9816	19704
9/19/2016	2:27 PM	13.99	13.99	13.98	13.98	900
9/19/2016	2:28 PM	14	14	13.99	13.99	11080
9/19/2016	2:29 PM	13.99	13.9999	13.99	13.9964	22700
9/19/2016	2:30 PM	13.9757	13.987	13.9757	13.987	3250
9/19/2016	2:31 PM	13.96	13.98	13.9501	13.98	19760
9/19/2016	2:32 PM	13.96	13.97	13.96	13.965	43499
9/19/2016	2:33 PM	13.9561	13.96	13.9501	13.96	11375
9/19/2016	2:34 PM	13.96	13.96	13.96	13.96	5105
9/19/2016	2:35 PM	13.97	13.97	13.97	13.97	1100
9/19/2016	2:36 PM	13.96	13.96	13.96	13.96	1500
9/19/2016	2:37 PM	13.9502	13.96	13.9502	13.96	8881
9/19/2016	2:38 PM	13.96	13.96	13.95	13.95	5180
9/19/2016	2:39 PM	13.96	13.96	13.9599	13.96	10580
9/19/2016	2:40 PM	13.97	13.97	13.96	13.96	11200
9/19/2016	2:41 PM	13.96	13.97	13.96	13.97	2500
9/19/2016	2:42 PM	13.9641	13.9675	13.9641	13.9675	2500
9/19/2016	2:43 PM	13.96	13.96	13.96	13.96	100
9/19/2016	2:44 PM	13.9758	13.98	13.9699	13.97	13144
9/19/2016	2:45 PM	13.98	13.984	13.98	13.98	10700
9/19/2016	2:46 PM	13.96	13.98	13.96	13.98	4300
9/19/2016	2:47 PM	13.95	13.96	13.95	13.96	11853
9/19/2016	2:48 PM	13.9301	13.9549	13.92	13.953	33778
9/19/2016	2:49 PM	13.93	13.9393	13.93	13.9393	1540
9/19/2016	2:50 PM	13.9401	13.9481	13.93	13.94	24180
9/19/2016	2:51 PM	13.93	13.9327	13.93	13.9327	1009
9/19/2016	2:52 PM	13.94	13.9499	13.94	13.94	16115
9/19/2016	2:53 PM	13.94	13.94	13.9299	13.94	8984
9/19/2016	2:54 PM	13.9376	13.94	13.9376	13.94	1287
9/19/2016	2:55 PM	13.94	13.94	13.94	13.94	1000
9/19/2016	2:56 PM	13.94	13.94	13.94	13.94	6613
9/19/2016	2:57 PM	13.94	13.94	13.94	13.94	339
9/19/2016	2:58 PM	13.94	13.94	13.94	13.94	6680
9/19/2016	2:59 PM	13.93	13.93	13.93	13.93	1800
9/19/2016	3:00 PM	13.92	13.93	13.913	13.93	29549
9/19/2016	3:01 PM	13.93	13.93	13.93	13.93	100
9/19/2016	3:02 PM	13.94	13.9488	13.937	13.937	6500
9/19/2016	3:03 PM	13.93	13.94	13.93	13.94	16700
9/19/2016	3:05 PM	13.9363	13.9393	13.93	13.93	1400
9/19/2016	3:06 PM	13.94	13.95	13.94	13.94	17599
9/19/2016	3:07 PM	13.9339	13.94	13.9339	13.94	1100
9/19/2016	3:08 PM	13.94	13.94	13.94	13.94	6083
9/19/2016	3:09 PM	13.96	13.97	13.95	13.95	12418
9/19/2016	3:10 PM	13.97	13.975	13.97	13.97	5779
9/19/2016	3:11 PM	13.9663	13.98	13.9663	13.97	21310
9/19/2016	3:12 PM	13.98	13.98	13.97	13.97	3101
9/19/2016	3:13 PM	13.97	13.97	13.97	13.97	1200
9/19/2016	3:14 PM	13.97	13.97	13.9612	13.97	3407
9/19/2016	3:15 PM	13.98	13.98	13.9699	13.97	7362
9/19/2016	3:16 PM	13.99	14	13.98	13.98	24393
9/19/2016	3:17 PM	14.0199	14.02	13.99	13.99	46606
9/19/2016	3:18 PM	14.03	14.039	14.02	14.02	13800
9/19/2016	3:19 PM	14.029	14.0293	14.02	14.02	2714
9/19/2016	3:20 PM	14.01	14.02	14	14.02	16764
9/19/2016	3:21 PM	14	14.015	14	14.01	10209
9/19/2016	3:22 PM	14.01	14.01	14.01	14.01	19700
9/19/2016	3:23 PM	13.99	14.01	13.99	14.01	5300
9/19/2016	3:24 PM	14	14.01	13.99	13.99	40628
9/19/2016	3:25 PM	13.995	14	13.99	14	3100
9/19/2016	3:26 PM	13.99	13.99	13.99	13.99	847
9/19/2016	3:27 PM	13.99	13.99	13.99	13.99	11200
9/19/2016	3:28 PM	13.96	13.98	13.96	13.98	48512
9/19/2016	3:29 PM	13.98	13.98	13.965	13.965	2324
9/19/2016	3:30 PM	14.03	14.03	13.985	13.985	19743
9/19/2016	3:31 PM	14.01	14.04	14.01	14.04	17443
9/19/2016	3:32 PM	14.02	14.02	14.01	14.01	22810
9/19/2016	3:33 PM	14.09	14.09	14.03	14.03	69579
9/19/2016	3:34 PM	14.085	14.1	14.08	14.09	55033
9/19/2016	3:35 PM	14.07	14.08	14.07	14.08	16609
9/19/2016	3:36 PM	14.0699	14.07	14.0585	14.07	20430
9/19/2016	3:37 PM	14.06	14.08	14.06	14.06	21867
9/19/2016	3:38 PM	14.05	14.0664	14.05	14.06	6882
9/19/2016	3:39 PM	14.04	14.05	14.035	14.041	15786
9/19/2016	3:40 PM	14.04	14.07	14.04	14.05	44883
9/19/2016	3:41 PM	14.06	14.06	14.04	14.04	23553
9/19/2016	3:42 PM	14.05	14.065	14.05	14.06	16411
9/19/2016	3:43 PM	14.05	14.06	14.04	14.05	19557
9/19/2016	3:44 PM	14.03	14.04	14.02	14.04	28082
9/19/2016	3:45 PM	14.04	14.0493	14.024	14.03	16730
9/19/2016	3:46 PM	14.04	14.042	14.03	14.03	6710
9/19/2016	3:47 PM	14.04	14.05	14.03	14.05	10720
9/19/2016	3:48 PM	14.03	14.04	14.03	14.04	17176
9/19/2016	3:49 PM	14.04	14.04	14.03	14.03	834
9/19/2016	3:50 PM	14.05	14.05	14.04	14.04	4700
9/19/2016	3:51 PM	14.04	14.05	14.04	14.05	26172
9/19/2016	3:52 PM	14.07	14.07	14.05	14.05	181273
9/19/2016	3:53 PM	14.07	14.07	14.06	14.07	29865
9/19/2016	3:54 PM	14.06	14.069	14.05	14.06	20797
9/19/2016	3:55 PM	14.04	14.06	14.04	14.06	12669
9/19/2016	3:56 PM	14.07	14.07	14.04	14.05	43295
9/19/2016	3:57 PM	14.07	14.07	14.055	14.0636	49647
9/19/2016	3:58 PM	14.06	14.07	14.0501	14.065	44034
9/19/2016	3:59 PM	14.06	14.07	14.05	14.06	53262
9/19/2016	4:00 PM	14.06	14.09	14.051	14.0599	255788
9/20/2016	9:31 AM	13.93	13.93	13.92	13.92	11265
9/20/2016	9:32 AM	13.965	13.9693	13.932	13.945	61165
9/20/2016	9:33 AM	13.95	13.96	13.93	13.96	31274
9/20/2016	9:34 AM	13.91	13.94	13.91	13.935	25620
9/20/2016	9:35 AM	13.92	13.92	13.89	13.9	32456
9/20/2016	9:36 AM	13.9	13.905	13.8999	13.9	31343
9/20/2016	9:37 AM	13.92	13.92	13.9	13.9	18333
9/20/2016	9:38 AM	13.91	13.93	13.905	13.93	25760
9/20/2016	9:39 AM	13.95	13.96	13.9101	13.9101	22900
9/20/2016	9:40 AM	13.94	13.95	13.9248	13.95	10000
9/20/2016	9:41 AM	13.92	13.94	13.91	13.94	17111
9/20/2016	9:42 AM	13.93	13.93	13.9199	13.92	8772
9/20/2016	9:43 AM	13.94	13.95	13.9267	13.93	40295
9/20/2016	9:44 AM	13.91	13.93	13.91	13.93	21386
9/20/2016	9:45 AM	13.93	13.94	13.9	13.9	52266
9/20/2016	9:46 AM	13.93	13.93	13.925	13.925	5600
9/20/2016	9:47 AM	13.94	13.95	13.935	13.935	25659
9/20/2016	9:48 AM	13.9462	13.97	13.94	13.96	14371
9/20/2016	9:49 AM	13.94	13.94	13.94	13.94	1200
9/20/2016	9:50 AM	13.927	13.93	13.91	13.93	14228
9/20/2016	9:51 AM	13.88	13.92	13.87	13.92	60515
9/20/2016	9:52 AM	13.89	13.89	13.88	13.8899	36946
9/20/2016	9:53 AM	13.86	13.89	13.85	13.882	80465
9/20/2016	9:54 AM	13.856	13.869	13.84	13.85	28755
9/20/2016	9:55 AM	13.84	13.86	13.831	13.851	14700
9/20/2016	9:56 AM	13.86	13.86	13.84	13.84	23455
9/20/2016	9:57 AM	13.8699	13.87	13.8548	13.86	29500
9/20/2016	9:58 AM	13.88	13.88	13.87	13.87	27480
9/20/2016	9:59 AM	13.87	13.88	13.87	13.88	3530
9/20/2016	10:00 AM	13.86	13.87	13.85	13.869	18330
9/20/2016	10:01 AM	13.83	13.85	13.83	13.85	18001
9/20/2016	10:02 AM	13.83	13.84	13.82	13.82	8261
9/20/2016	10:03 AM	13.8471	13.85	13.824	13.8399	38527
9/20/2016	10:04 AM	13.84	13.85	13.8307	13.85	11905
9/20/2016	10:05 AM	13.8367	13.85	13.8367	13.84	28394
9/20/2016	10:06 AM	13.84	13.84	13.8341	13.84	9200
9/20/2016	10:07 AM	13.84	13.85	13.84	13.85	31600
9/20/2016	10:08 AM	13.86	13.86	13.84	13.84	2868
9/20/2016	10:09 AM	13.87	13.8725	13.864	13.864	21650
9/20/2016	10:10 AM	13.88	13.88	13.87	13.87	9700
9/20/2016	10:11 AM	13.895	13.895	13.88	13.88	7508
9/20/2016	10:12 AM	13.9	13.905	13.89	13.89	14383
9/20/2016	10:13 AM	13.9057	13.91	13.896	13.9	12117
9/20/2016	10:14 AM	13.92	13.92	13.91	13.91	4384
9/20/2016	10:15 AM	13.93	13.9399	13.92	13.92	21782
9/20/2016	10:16 AM	13.95	13.955	13.93	13.93	21300
9/20/2016	10:17 AM	13.95	13.96	13.945	13.952	19766
9/20/2016	10:18 AM	13.94	13.95	13.9328	13.95	29352
9/20/2016	10:19 AM	13.9299	13.9499	13.9299	13.9479	3425
9/20/2016	10:20 AM	13.93	13.93	13.9175	13.92	29050
9/20/2016	10:21 AM	13.93	13.93	13.92	13.93	8300
9/20/2016	10:22 AM	13.93	13.949	13.93	13.93	5158
9/20/2016	10:23 AM	13.9301	13.9301	13.9263	13.9263	6750
9/20/2016	10:24 AM	13.9399	13.95	13.925	13.925	14110
9/20/2016	10:25 AM	13.95	13.95	13.93	13.94	9240
9/20/2016	10:26 AM	13.9435	13.95	13.9433	13.95	20185
9/20/2016	10:27 AM	13.93	13.9401	13.92	13.9401	54826
9/20/2016	10:28 AM	13.921	13.925	13.92	13.92	2710
9/20/2016	10:29 AM	13.92	13.93	13.92	13.93	12470
9/20/2016	10:30 AM	13.92	13.92	13.91	13.92	24241
9/20/2016	10:31 AM	13.915	13.92	13.9133	13.92	2400
9/20/2016	10:32 AM	13.91	13.92	13.91	13.9175	6471
9/20/2016	10:33 AM	13.9075	13.91	13.9075	13.91	2500
9/20/2016	10:34 AM	13.94	13.94	13.91	13.91	5925
9/20/2016	10:35 AM	13.99	13.99	13.94	13.94	18950
9/20/2016	10:36 AM	13.9834	14	13.98	13.99	24220
9/20/2016	10:37 AM	13.9934	14	13.98	13.98	17695
9/20/2016	10:38 AM	13.98	14.005	13.98	14	39883
9/20/2016	10:39 AM	13.985	13.985	13.97	13.98	5460
9/20/2016	10:40 AM	14.02	14.03	13.981	13.99	56587
9/20/2016	10:41 AM	14.01	14.03	14.0096	14.02	11347
9/20/2016	10:42 AM	13.99	14.01	13.985	14.01	11600
9/20/2016	10:43 AM	13.991	14	13.99	14	8200
9/20/2016	10:44 AM	13.995	14	13.99	14	300
9/20/2016	10:45 AM	13.99	14	13.985	14	1300
9/20/2016	10:46 AM	13.9742	13.99	13.9742	13.99	9400
9/20/2016	10:47 AM	13.97	13.98	13.97	13.97	28320
9/20/2016	10:48 AM	13.96	13.9658	13.95	13.9658	15429
9/20/2016	10:49 AM	13.97	13.97	13.963	13.963	6291
9/20/2016	10:50 AM	13.95	13.97	13.95	13.97	14003
9/20/2016	10:51 AM	13.96	13.964	13.95	13.95	10557
9/20/2016	10:52 AM	13.955	13.96	13.95	13.96	10094
9/20/2016	10:53 AM	13.96	13.96	13.96	13.96	2000
9/20/2016	10:54 AM	13.96	13.97	13.96	13.96	700
9/20/2016	10:55 AM	13.97	13.97	13.96	13.96	12514
9/20/2016	10:56 AM	13.9642	13.974	13.96	13.974	2000
9/20/2016	10:57 AM	13.96	13.97	13.9522	13.97	10910
9/20/2016	10:58 AM	13.95	13.95	13.945	13.95	4320
9/20/2016	10:59 AM	13.95	13.95	13.94	13.95	37006
9/20/2016	11:00 AM	13.96	13.9693	13.96	13.96	2283
9/20/2016	11:01 AM	13.95	13.96	13.95	13.95	4635
9/20/2016	11:02 AM	13.94	13.9528	13.94	13.9528	9800
9/20/2016	11:03 AM	13.9335	13.9465	13.9335	13.94	2800
9/20/2016	11:04 AM	13.94	13.94	13.93	13.93	2400
9/20/2016	11:05 AM	13.9266	13.935	13.9248	13.93	6740
9/20/2016	11:06 AM	13.92	13.93	13.92	13.925	7800
9/20/2016	11:07 AM	13.9169	13.92	13.91	13.92	16998
9/20/2016	11:08 AM	13.9	13.92	13.9	13.915	10421
9/20/2016	11:09 AM	13.91	13.91	13.9	13.9042	8500
9/20/2016	11:10 AM	13.9	13.91	13.9	13.91	13921
9/20/2016	11:11 AM	13.9	13.91	13.8897	13.9	25715
9/20/2016	11:12 AM	13.91	13.91	13.9005	13.9005	2200
9/20/2016	11:13 AM	13.9183	13.92	13.916	13.919	7200
9/20/2016	11:14 AM	13.9165	13.92	13.915	13.92	8200
9/20/2016	11:15 AM	13.92	13.9235	13.91	13.91	6050
9/20/2016	11:16 AM	13.91	13.9163	13.91	13.9163	4600
9/20/2016	11:17 AM	13.9199	13.92	13.9199	13.92	3200
9/20/2016	11:18 AM	13.91	13.91	13.91	13.91	1300
9/20/2016	11:19 AM	13.91	13.91	13.91	13.91	2050
9/20/2016	11:20 AM	13.92	13.92	13.92	13.92	4100
9/20/2016	11:21 AM	13.91	13.911	13.91	13.911	700
9/20/2016	11:22 AM	13.93	13.93	13.93	13.93	1703
9/20/2016	11:23 AM	13.93	13.93	13.93	13.93	300
9/20/2016	11:24 AM	13.93	13.9357	13.93	13.9357	2320
9/20/2016	11:25 AM	13.94	13.94	13.93	13.93	5020
9/20/2016	11:26 AM	13.935	13.94	13.935	13.94	4300
9/20/2016	11:28 AM	13.94	13.94	13.9389	13.9389	1900
9/20/2016	11:29 AM	13.95	13.97	13.95	13.95	10708
9/20/2016	11:30 AM	13.97	13.98	13.96	13.96	16000
9/20/2016	11:31 AM	13.95	13.969	13.95	13.969	2800
9/20/2016	11:32 AM	13.96	13.96	13.95	13.953	7600
9/20/2016	11:33 AM	13.968	13.968	13.96	13.96	2000
9/20/2016	11:34 AM	13.975	13.975	13.9699	13.97	2500
9/20/2016	11:35 AM	13.98	13.98	13.98	13.98	8549
9/20/2016	11:36 AM	13.9737	13.98	13.9737	13.98	4200
9/20/2016	11:37 AM	13.9626	13.9765	13.9626	13.9765	6020
9/20/2016	11:38 AM	13.98	13.98	13.96	13.96	1400
9/20/2016	11:39 AM	13.98	13.98	13.9728	13.9728	3800
9/20/2016	11:40 AM	13.97	13.98	13.97	13.98	24000
9/20/2016	11:41 AM	13.9665	13.9765	13.965	13.9765	4150
9/20/2016	11:42 AM	13.97	13.9701	13.967	13.9699	11430
9/20/2016	11:43 AM	13.97	13.97	13.9637	13.9637	6865
9/20/2016	11:44 AM	13.97	13.97	13.968	13.97	16115
9/20/2016	11:45 AM	13.97	13.975	13.97	13.975	600
9/20/2016	11:46 AM	13.964	13.964	13.964	13.964	1000
9/20/2016	11:47 AM	13.98	13.98	13.97	13.97	300
9/20/2016	11:48 AM	13.97	13.97	13.97	13.97	500
9/20/2016	11:49 AM	13.96	13.96	13.96	13.96	3100
9/20/2016	11:50 AM	13.97	13.97	13.96	13.96	14100
9/20/2016	11:51 AM	13.95	13.96	13.95	13.96	15600
9/20/2016	11:54 AM	13.96	13.9634	13.9563	13.96	6800
9/20/2016	11:55 AM	13.96	13.96	13.96	13.96	400
9/20/2016	11:56 AM	13.96	13.96	13.96	13.96	600
9/20/2016	11:57 AM	13.945	13.95	13.945	13.95	6550
9/20/2016	11:58 AM	13.95	13.95	13.949	13.949	766
9/20/2016	11:59 AM	13.96	13.96	13.96	13.96	1750
9/20/2016	12:00 PM	14	14.0001	13.97	13.97	32233
9/20/2016	12:01 PM	14.01	14.01	14	14	4500
9/20/2016	12:02 PM	14	14.01	14	14.01	3900
9/20/2016	12:03 PM	13.9815	13.9938	13.9815	13.9938	12500
9/20/2016	12:04 PM	13.99	13.9999	13.99	13.99	8650
9/20/2016	12:05 PM	13.9935	13.999	13.9935	13.999	3500
9/20/2016	12:06 PM	13.99	13.99	13.985	13.99	3944
9/20/2016	12:08 PM	14	14	14	14	2300
9/20/2016	12:09 PM	14	14	14	14	300
9/20/2016	12:10 PM	14	14	14	14	2400
9/20/2016	12:11 PM	13.99	13.99	13.99	13.99	2273
9/20/2016	12:12 PM	13.9737	13.98	13.97	13.98	6200
9/20/2016	12:13 PM	13.98	13.985	13.9725	13.9725	8100
9/20/2016	12:14 PM	13.9975	13.9975	13.981	13.986	7100
9/20/2016	12:15 PM	14.01	14.01	13.99	13.99	1400
9/20/2016	12:16 PM	14.0075	14.01	14.0075	14.01	5600
9/20/2016	12:17 PM	14.01	14.01	14.01	14.01	2800
9/20/2016	12:18 PM	13.9954	14	13.99	14	2500
9/20/2016	12:19 PM	13.99	13.999	13.99	13.999	3000
9/20/2016	12:20 PM	13.9989	14	13.9989	14	3300
9/20/2016	12:21 PM	13.99	13.99	13.99	13.99	100
9/20/2016	12:22 PM	13.973	13.99	13.9701	13.99	7766
9/20/2016	12:23 PM	13.98	13.98	13.9716	13.98	3100
9/20/2016	12:24 PM	13.97	13.98	13.97	13.98	1909
9/20/2016	12:26 PM	13.97	13.9718	13.97	13.97	3250
9/20/2016	12:27 PM	13.96	13.9765	13.96	13.9765	11557
9/20/2016	12:28 PM	13.96	13.96	13.9533	13.96	2250
9/20/2016	12:29 PM	13.95	13.97	13.95	13.96	12122
9/20/2016	12:30 PM	13.95	13.9535	13.95	13.95	3601
9/20/2016	12:31 PM	13.95	13.95	13.95	13.95	1863
9/20/2016	12:32 PM	13.95	13.9592	13.95	13.955	8487
9/20/2016	12:33 PM	13.9599	13.96	13.95	13.95	3800
9/20/2016	12:34 PM	13.96	13.96	13.96	13.96	100
9/20/2016	12:35 PM	13.975	13.9767	13.96	13.96	6100
9/20/2016	12:36 PM	13.97	13.97	13.97	13.97	3750
9/20/2016	12:37 PM	13.99	13.99	13.97	13.97	6650
9/20/2016	12:38 PM	13.989	13.99	13.98	13.99	15050
9/20/2016	12:39 PM	13.9799	13.98	13.975	13.98	8350
9/20/2016	12:40 PM	13.96	13.97	13.96	13.97	4421
9/20/2016	12:41 PM	13.96	13.96	13.96	13.96	750
9/20/2016	12:42 PM	13.97	13.97	13.96	13.96	900
9/20/2016	12:43 PM	13.97	13.97	13.97	13.97	700
9/20/2016	12:44 PM	13.97	13.97	13.97	13.97	200
9/20/2016	12:45 PM	13.9652	13.97	13.9652	13.97	1700
9/20/2016	12:46 PM	13.9972	13.9972	13.97	13.97	12550
9/20/2016	12:47 PM	13.99	13.99	13.99	13.99	5450
9/20/2016	12:48 PM	13.99	13.99	13.9865	13.9865	765
9/20/2016	12:49 PM	14.005	14.005	13.99	13.99	2017
9/20/2016	12:50 PM	14.02	14.025	14	14	30147
9/20/2016	12:51 PM	14.02	14.02	14.01	14.02	29393
9/20/2016	12:52 PM	14.006	14.02	14.0001	14.02	20333
9/20/2016	12:53 PM	14.0135	14.015	14.01	14.01	10208
9/20/2016	12:54 PM	14.01	14.01	14.01	14.01	400
9/20/2016	12:55 PM	14.01	14.01	14.01	14.01	1800
9/20/2016	12:56 PM	14	14.0048	14	14.0048	1100
9/20/2016	12:57 PM	13.9989	14.005	13.995	14.005	3400
9/20/2016	12:58 PM	14	14	13.9999	14	10200
9/20/2016	12:59 PM	14.0065	14.01	14.0065	14.01	4650
9/20/2016	1:00 PM	14.0475	14.05	14.01	14.01	49616
9/20/2016	1:01 PM	14.03	14.045	14.0255	14.04	25015
9/20/2016	1:02 PM	14.05	14.05	14.03	14.0301	19262
9/20/2016	1:03 PM	14.0425	14.0693	14.04	14.05	20606
9/20/2016	1:04 PM	14.05	14.05	14.04	14.04	4190
9/20/2016	1:05 PM	14.05	14.0593	14.05	14.05	3023
9/20/2016	1:06 PM	14.0401	14.0401	14.04	14.04	5500
9/20/2016	1:07 PM	14.0363	14.04	14.0363	14.04	13155
9/20/2016	1:08 PM	14.0317	14.0317	14.0317	14.0317	7000
9/20/2016	1:09 PM	14.035	14.035	14.025	14.03	13241
9/20/2016	1:10 PM	14.0351	14.0351	14.031	14.031	1550
9/20/2016	1:11 PM	14.04	14.0473	14.03	14.03	19475
9/20/2016	1:12 PM	14.02	14.03	14.015	14.03	4210
9/20/2016	1:13 PM	14.0293	14.0293	14.0293	14.0293	200
9/20/2016	1:14 PM	14.02	14.02	14.02	14.02	2949
9/20/2016	1:15 PM	14.03	14.03	14.03	14.03	5450
9/20/2016	1:16 PM	14.0299	14.03	14.024	14.03	3925
9/20/2016	1:17 PM	14.02	14.03	14.02	14.03	14300
9/20/2016	1:18 PM	14.0136	14.0161	14.01	14.01	6350
9/20/2016	1:19 PM	14.01	14.013	14.01	14.01	8032
9/20/2016	1:20 PM	14.0133	14.0159	14.01	14.0159	13000
9/20/2016	1:21 PM	14.02	14.02	14.01	14.01	8745
9/20/2016	1:22 PM	14.03	14.03	14.03	14.03	1250
9/20/2016	1:23 PM	14.036	14.036	14.03	14.03	6800
9/20/2016	1:24 PM	14.02	14.03	14.02	14.03	2000
9/20/2016	1:25 PM	14.02	14.02	14.02	14.02	3850
9/20/2016	1:26 PM	14.02	14.03	14.02	14.03	3000
9/20/2016	1:27 PM	14.02	14.02	14.02	14.02	3042
9/20/2016	1:28 PM	14.02	14.02	14.02	14.02	600
9/20/2016	1:30 PM	14.02	14.02	14.02	14.02	3868
9/20/2016	1:31 PM	14.0237	14.03	14.0237	14.03	2400
9/20/2016	1:34 PM	14.0399	14.0399	14.035	14.035	10100
9/20/2016	1:35 PM	14.02	14.03	14.02	14.03	16688
9/20/2016	1:36 PM	14.02	14.02	14.02	14.02	2000
9/20/2016	1:37 PM	14.02	14.0282	14.02	14.0282	1350
9/20/2016	1:38 PM	14.0062	14.02	14	14.02	20358
9/20/2016	1:39 PM	13.9978	14.0001	13.9978	14.0001	3550
9/20/2016	1:40 PM	13.98	14	13.98	13.9949	31050
9/20/2016	1:41 PM	13.98	13.98	13.97	13.97	11315
9/20/2016	1:42 PM	13.98	13.98	13.98	13.98	300
9/20/2016	1:43 PM	13.98	13.98	13.98	13.98	1100
9/20/2016	1:44 PM	13.98	13.98	13.98	13.98	200
9/20/2016	1:45 PM	13.99	13.995	13.989	13.989	5288
9/20/2016	1:46 PM	13.9963	14	13.99	13.99	6050
9/20/2016	1:48 PM	13.98	13.99	13.98	13.99	1200
9/20/2016	1:49 PM	13.99	13.99	13.99	13.99	400
9/20/2016	1:50 PM	13.98	13.99	13.98	13.99	9350
9/20/2016	1:51 PM	13.98	13.98	13.98	13.98	1400
9/20/2016	1:52 PM	13.99	13.99	13.99	13.99	1900
9/20/2016	1:53 PM	13.9899	13.99	13.9899	13.99	1500
9/20/2016	1:54 PM	13.99	13.99	13.99	13.99	3600
9/20/2016	1:55 PM	13.98	13.98	13.98	13.98	1100
9/20/2016	1:56 PM	13.97	13.99	13.97	13.99	23839
9/20/2016	1:57 PM	13.95	13.9699	13.95	13.9699	41562
9/20/2016	1:58 PM	13.95	13.9501	13.94	13.9501	4820
9/20/2016	1:59 PM	13.9499	13.9499	13.94	13.94	200
9/20/2016	2:00 PM	13.9401	13.95	13.9401	13.9448	1600
9/20/2016	2:01 PM	13.9565	13.9565	13.9565	13.9565	300
9/20/2016	2:02 PM	13.94	13.95	13.94	13.95	800
9/20/2016	2:04 PM	13.95	13.95	13.9401	13.95	15900
9/20/2016	2:05 PM	13.93	13.9408	13.93	13.9408	7080
9/20/2016	2:06 PM	13.93	13.9335	13.93	13.9335	5582
9/20/2016	2:07 PM	13.93	13.93	13.92	13.92	7798
9/20/2016	2:08 PM	13.92	13.929	13.92	13.929	3800
9/20/2016	2:09 PM	13.94	13.949	13.9299	13.93	26172
9/20/2016	2:10 PM	13.94	13.9437	13.94	13.94	6900
9/20/2016	2:11 PM	13.93	13.9375	13.93	13.93	3600
9/20/2016	2:12 PM	13.94	13.94	13.94	13.94	500
9/20/2016	2:14 PM	13.9399	13.9399	13.9399	13.9399	100
9/20/2016	2:16 PM	13.94	13.94	13.94	13.94	100
9/20/2016	2:17 PM	13.94	13.94	13.94	13.94	200
9/20/2016	2:18 PM	13.94	13.94	13.94	13.94	400
9/20/2016	2:19 PM	13.94	13.949	13.94	13.949	1700
9/20/2016	2:20 PM	13.939	13.939	13.939	13.939	150
9/20/2016	2:21 PM	13.9363	13.94	13.93	13.94	12521
9/20/2016	2:22 PM	13.9352	13.9352	13.9352	13.9352	3000
9/20/2016	2:23 PM	13.94	13.94	13.93	13.93	8100
9/20/2016	2:24 PM	13.95	13.95	13.95	13.95	100
9/20/2016	2:25 PM	13.95	13.95	13.95	13.95	100
9/20/2016	2:26 PM	13.96	13.96	13.9429	13.9429	14300
9/20/2016	2:27 PM	13.96	13.969	13.96	13.966	12600
9/20/2016	2:29 PM	13.9459	13.95	13.94	13.95	17660
9/20/2016	2:30 PM	13.95	13.95	13.9473	13.9473	9558
9/20/2016	2:31 PM	13.96	13.96	13.9526	13.96	4700
9/20/2016	2:32 PM	13.95	13.96	13.95	13.96	2221
9/20/2016	2:33 PM	13.94	13.95	13.94	13.95	500
9/20/2016	2:34 PM	13.93	13.94	13.93	13.94	3274
9/20/2016	2:35 PM	13.93	13.935	13.93	13.93	73500
9/20/2016	2:36 PM	13.93	13.937	13.92	13.9235	26150
9/20/2016	2:37 PM	13.93	13.93	13.93	13.93	2255
9/20/2016	2:38 PM	13.92	13.92	13.92	13.92	100
9/20/2016	2:39 PM	13.9227	13.9227	13.9227	13.9227	1000
9/20/2016	2:40 PM	13.9127	13.925	13.9127	13.925	4100
9/20/2016	2:41 PM	13.92	13.92	13.9	13.91	5113
9/20/2016	2:42 PM	13.92	13.92	13.92	13.92	1300
9/20/2016	2:43 PM	13.93	13.93	13.93	13.93	600
9/20/2016	2:44 PM	13.93	13.9399	13.93	13.9399	9610
9/20/2016	2:45 PM	13.94	13.94	13.93	13.93	5932
9/20/2016	2:46 PM	13.94	13.94	13.935	13.935	4473
9/20/2016	2:47 PM	13.935	13.935	13.93	13.935	700
9/20/2016	2:48 PM	13.93	13.93	13.93	13.93	3784
9/20/2016	2:49 PM	13.93	13.9382	13.93	13.93	6732
9/20/2016	2:50 PM	13.925	13.925	13.925	13.925	200
9/20/2016	2:51 PM	13.9399	13.9399	13.92	13.92	11993
9/20/2016	2:52 PM	13.9233	13.935	13.92	13.93	5977
9/20/2016	2:53 PM	13.92	13.9201	13.92	13.92	6960
9/20/2016	2:56 PM	13.93	13.93	13.93	13.93	150
9/20/2016	2:57 PM	13.895	13.92	13.89	13.92	21710
9/20/2016	2:58 PM	13.9	13.9	13.89	13.89	9920
9/20/2016	2:59 PM	13.9	13.905	13.899	13.899	15400
9/20/2016	3:00 PM	13.9	13.91	13.9	13.9	8080
9/20/2016	3:01 PM	13.92	13.92	13.91	13.91	10480
9/20/2016	3:02 PM	13.91	13.92	13.91	13.92	14955
9/20/2016	3:03 PM	13.91	13.9101	13.9065	13.91	9220
9/20/2016	3:04 PM	13.91	13.915	13.91	13.91	1201
9/20/2016	3:05 PM	13.9299	13.9299	13.9299	13.9299	200
9/20/2016	3:06 PM	13.93	13.93	13.93	13.93	1400
9/20/2016	3:08 PM	13.9296	13.9296	13.9296	13.9296	200
9/20/2016	3:09 PM	13.92	13.9299	13.92	13.9299	400
9/20/2016	3:10 PM	13.92	13.93	13.92	13.92	5530
9/20/2016	3:11 PM	13.9165	13.9165	13.9165	13.9165	358
9/20/2016	3:12 PM	13.91	13.9139	13.905	13.9139	7468
9/20/2016	3:13 PM	13.898	13.91	13.898	13.91	10723
9/20/2016	3:14 PM	13.89	13.899	13.89	13.8986	1500
9/20/2016	3:15 PM	13.885	13.9	13.885	13.9	15593
9/20/2016	3:16 PM	13.9	13.9	13.89	13.89	6410
9/20/2016	3:17 PM	13.9065	13.9072	13.9	13.9	4500
9/20/2016	3:18 PM	13.91	13.91	13.905	13.905	3274
9/20/2016	3:19 PM	13.9	13.91	13.9	13.91	7000
9/20/2016	3:20 PM	13.894	13.909	13.894	13.9	2410
9/20/2016	3:21 PM	13.9	13.9	13.894	13.894	700
9/20/2016	3:22 PM	13.9199	13.9199	13.9	13.9	3019
9/20/2016	3:23 PM	13.904	13.91	13.904	13.91	6076
9/20/2016	3:24 PM	13.91	13.91	13.91	13.91	500
9/20/2016	3:25 PM	13.91	13.9165	13.91	13.91	916
9/20/2016	3:26 PM	13.9	13.91	13.9	13.91	3735
9/20/2016	3:27 PM	13.91	13.91	13.9	13.9	400
9/20/2016	3:28 PM	13.89	13.89	13.89	13.89	8534
9/20/2016	3:29 PM	13.89	13.89	13.89	13.89	9110
9/20/2016	3:30 PM	13.9	13.905	13.9	13.9	16712
9/20/2016	3:31 PM	13.91	13.91	13.89	13.9	10924
9/20/2016	3:32 PM	13.92	13.92	13.91	13.92	13364
9/20/2016	3:33 PM	13.92	13.92	13.91	13.912	4400
9/20/2016	3:34 PM	13.9192	13.92	13.91	13.91	16137
9/20/2016	3:35 PM	13.91	13.91	13.91	13.91	800
9/20/2016	3:36 PM	13.91	13.91	13.91	13.91	12182
9/20/2016	3:37 PM	13.915	13.92	13.91	13.91	34921
9/20/2016	3:38 PM	13.92	13.92	13.92	13.92	10510
9/20/2016	3:39 PM	13.91	13.91	13.91	13.91	2900
9/20/2016	3:40 PM	13.905	13.91	13.9	13.91	5666
9/20/2016	3:41 PM	13.91	13.915	13.905	13.905	8766
9/20/2016	3:42 PM	13.9299	13.9299	13.92	13.92	40038
9/20/2016	3:43 PM	13.94	13.941	13.925	13.929	16374
9/20/2016	3:44 PM	13.933	13.94	13.9301	13.9318	14449
9/20/2016	3:45 PM	13.94	13.9465	13.93	13.936	8846
9/20/2016	3:46 PM	13.94	13.9465	13.93	13.9465	6890
9/20/2016	3:47 PM	13.93	13.935	13.93	13.9345	40401
9/20/2016	3:48 PM	13.921	13.93	13.921	13.93	4800
9/20/2016	3:49 PM	13.933	13.933	13.93	13.93	3056
9/20/2016	3:50 PM	13.921	13.9348	13.92	13.93	16498
9/20/2016	3:51 PM	13.93	13.93	13.92	13.92	19918
9/20/2016	3:52 PM	13.9301	13.9337	13.93	13.93	8000
9/20/2016	3:53 PM	13.93	13.94	13.93	13.93	13071
9/20/2016	3:54 PM	13.936	13.94	13.93	13.93	24248
9/20/2016	3:55 PM	13.9339	13.9399	13.92	13.93	22963
9/20/2016	3:56 PM	13.935	13.94	13.93	13.94	120787
9/20/2016	3:57 PM	13.94	13.945	13.9301	13.935	30630
9/20/2016	3:58 PM	13.94	13.95	13.935	13.935	28659
9/20/2016	3:59 PM	13.95	13.956	13.9401	13.95	54168
9/20/2016	4:00 PM	13.99	13.99	13.93	13.95	119394
9/21/2016	9:31 AM	13.815	13.82	13.8	13.82	14292
9/21/2016	9:32 AM	13.82	13.83	13.8101	13.82	38521
9/21/2016	9:33 AM	13.83	13.839	13.822	13.822	19206
9/21/2016	9:34 AM	13.839	13.8499	13.82	13.8499	18934
9/21/2016	9:35 AM	13.84	13.86	13.83	13.85	48640
9/21/2016	9:36 AM	13.8249	13.8388	13.8249	13.83	10498
9/21/2016	9:37 AM	13.84	13.84	13.8199	13.83	17848
9/21/2016	9:38 AM	13.84	13.8452	13.84	13.84	20535
9/21/2016	9:39 AM	13.84	13.85	13.83	13.849	8520
9/21/2016	9:40 AM	13.825	13.8401	13.8237	13.8401	10806
9/21/2016	9:41 AM	13.8	13.8242	13.8	13.82	84242
9/21/2016	9:42 AM	13.8001	13.8087	13.79	13.79	12086
9/21/2016	9:43 AM	13.81	13.82	13.809	13.809	4000
9/21/2016	9:44 AM	13.8	13.809	13.79	13.8	31170
9/21/2016	9:45 AM	13.84	13.845	13.81	13.81	3820
9/21/2016	9:46 AM	13.82	13.83	13.81	13.83	37976
9/21/2016	9:47 AM	13.82	13.8299	13.82	13.8299	8206
9/21/2016	9:48 AM	13.809	13.82	13.809	13.82	3350
9/21/2016	9:49 AM	13.81	13.815	13.8099	13.8099	10433
9/21/2016	9:50 AM	13.8	13.81	13.8	13.8	1300
9/21/2016	9:51 AM	13.8	13.809	13.8	13.809	58615
9/21/2016	9:52 AM	13.79	13.79	13.78	13.79	15060
9/21/2016	9:53 AM	13.8	13.8	13.79	13.79	41427
9/21/2016	9:54 AM	13.7999	13.8	13.7887	13.8	30500
9/21/2016	9:55 AM	13.7965	13.7965	13.77	13.78	58807
9/21/2016	9:56 AM	13.79	13.799	13.7837	13.799	15000
9/21/2016	9:57 AM	13.7974	13.7974	13.79	13.79	3700
9/21/2016	9:58 AM	13.8	13.8	13.8	13.8	2864
9/21/2016	9:59 AM	13.7952	13.8072	13.79	13.79	11749
9/21/2016	10:00 AM	13.78	13.795	13.7772	13.795	2234
9/21/2016	10:01 AM	13.788	13.7899	13.77	13.77	5300
9/21/2016	10:02 AM	13.79	13.793	13.79	13.79	1700
9/21/2016	10:03 AM	13.79	13.7952	13.78	13.79	9100
9/21/2016	10:04 AM	13.79	13.79	13.79	13.79	1100
9/21/2016	10:05 AM	13.78	13.79	13.78	13.78	11230
9/21/2016	10:06 AM	13.76	13.7793	13.75	13.7701	93687
9/21/2016	10:07 AM	13.7492	13.7578	13.74	13.751	30079
9/21/2016	10:08 AM	13.7525	13.7599	13.74	13.75	13670
9/21/2016	10:09 AM	13.77	13.7796	13.76	13.76	5790
9/21/2016	10:10 AM	13.78	13.79	13.77	13.77	7858
9/21/2016	10:11 AM	13.78	13.8	13.78	13.78	3000
9/21/2016	10:12 AM	13.7889	13.79	13.7889	13.79	2300
9/21/2016	10:13 AM	13.78	13.7899	13.78	13.7859	1963
9/21/2016	10:14 AM	13.7852	13.7885	13.77	13.78	9195
9/21/2016	10:15 AM	13.7856	13.7856	13.771	13.78	9768
9/21/2016	10:16 AM	13.779	13.78	13.77	13.78	9811
9/21/2016	10:17 AM	13.78	13.78	13.765	13.77	3589
9/21/2016	10:18 AM	13.79	13.79	13.782	13.7865	1400
9/21/2016	10:19 AM	13.78	13.7807	13.78	13.7807	8961
9/21/2016	10:20 AM	13.78	13.79	13.78	13.78	4327
9/21/2016	10:21 AM	13.78	13.78	13.77	13.775	10745
9/21/2016	10:22 AM	13.78	13.78	13.78	13.78	3861
9/21/2016	10:23 AM	13.7701	13.7701	13.77	13.77	3470
9/21/2016	10:24 AM	13.79	13.79	13.78	13.78	43070
9/21/2016	10:25 AM	13.77	13.789	13.77	13.789	3050
9/21/2016	10:26 AM	13.77	13.78	13.77	13.78	500
9/21/2016	10:27 AM	13.78	13.78	13.77	13.779	8300
9/21/2016	10:28 AM	13.78	13.78	13.77	13.78	3500
9/21/2016	10:29 AM	13.79	13.79	13.7799	13.7799	3700
9/21/2016	10:30 AM	13.78	13.8	13.78	13.8	7855
9/21/2016	10:31 AM	13.79	13.8	13.78	13.78	13652
9/21/2016	10:32 AM	13.8055	13.8055	13.79	13.793	11450
9/21/2016	10:33 AM	13.8	13.8	13.7968	13.8	7600
9/21/2016	10:34 AM	13.79	13.791	13.7857	13.79	8600
9/21/2016	10:35 AM	13.79	13.79	13.7886	13.79	6940
9/21/2016	10:36 AM	13.78	13.785	13.7736	13.78	10312
9/21/2016	10:37 AM	13.78	13.7859	13.78	13.7859	6700
9/21/2016	10:38 AM	13.78	13.78	13.77	13.77	6120
9/21/2016	10:39 AM	13.7801	13.7855	13.78	13.7855	19800
9/21/2016	10:40 AM	13.77	13.7852	13.7673	13.78	22571
9/21/2016	10:41 AM	13.7899	13.7899	13.7743	13.7743	5307
9/21/2016	10:42 AM	13.765	13.7899	13.765	13.7899	7720
9/21/2016	10:43 AM	13.77	13.77	13.7657	13.7664	3240
9/21/2016	10:44 AM	13.77	13.78	13.77	13.77	5100
9/21/2016	10:45 AM	13.74	13.76	13.74	13.76	29800
9/21/2016	10:46 AM	13.76	13.76	13.74	13.7489	2120
9/21/2016	10:47 AM	13.804	13.81	13.77	13.77	23828
9/21/2016	10:48 AM	13.8	13.8	13.7937	13.8	15609
9/21/2016	10:49 AM	13.8093	13.8093	13.79	13.8	2945
9/21/2016	10:50 AM	13.8	13.805	13.8	13.8031	2539
9/21/2016	10:51 AM	13.808	13.82	13.805	13.815	7860
9/21/2016	10:52 AM	13.8089	13.8144	13.8036	13.81	10403
9/21/2016	10:53 AM	13.81	13.82	13.81	13.81	1900
9/21/2016	10:54 AM	13.81	13.8173	13.81	13.81	16700
9/21/2016	10:55 AM	13.8	13.813	13.8	13.8001	18870
9/21/2016	10:56 AM	13.8299	13.83	13.8	13.8	4712
9/21/2016	10:57 AM	13.8299	13.83	13.82	13.829	24636
9/21/2016	10:58 AM	13.83	13.84	13.8233	13.83	7410
9/21/2016	10:59 AM	13.8401	13.8401	13.83	13.83	2600
9/21/2016	11:00 AM	13.85	13.86	13.84	13.84	10482
9/21/2016	11:01 AM	13.84	13.84	13.8301	13.84	3968
9/21/2016	11:02 AM	13.85	13.85	13.84	13.84	9034
9/21/2016	11:03 AM	13.85	13.85	13.841	13.841	3100
9/21/2016	11:04 AM	13.8415	13.8459	13.8415	13.8459	8000
9/21/2016	11:05 AM	13.84	13.84	13.839	13.84	3033
9/21/2016	11:06 AM	13.845	13.845	13.84	13.84	620
9/21/2016	11:07 AM	13.85	13.85	13.84	13.84	7730
9/21/2016	11:08 AM	13.85	13.85	13.85	13.85	300
9/21/2016	11:09 AM	13.85	13.86	13.85	13.8599	17633
9/21/2016	11:10 AM	13.89	13.8973	13.86	13.86	33994
9/21/2016	11:11 AM	13.89	13.897	13.89	13.89	7300
9/21/2016	11:12 AM	13.91	13.91	13.891	13.891	2300
9/21/2016	11:13 AM	13.919	13.9207	13.9167	13.92	10411
9/21/2016	11:14 AM	13.925	13.925	13.91	13.911	12800
9/21/2016	11:15 AM	13.91	13.92	13.9037	13.92	2900
9/21/2016	11:16 AM	13.92	13.925	13.91	13.91	2000
9/21/2016	11:17 AM	13.92	13.9296	13.92	13.92	23700
9/21/2016	11:18 AM	13.92	13.92	13.92	13.92	10950
9/21/2016	11:19 AM	13.9296	13.9296	13.92	13.925	2100
9/21/2016	11:20 AM	13.9199	13.925	13.9199	13.92	8550
9/21/2016	11:21 AM	13.92	13.92	13.911	13.914	9020
9/21/2016	11:22 AM	13.91	13.91	13.91	13.91	5900
9/21/2016	11:23 AM	13.901	13.9037	13.901	13.9037	6040
9/21/2016	11:24 AM	13.9	13.9052	13.9	13.9052	924
9/21/2016	11:26 AM	13.91	13.9158	13.91	13.91	15379
9/21/2016	11:27 AM	13.9099	13.9099	13.9	13.9001	9150
9/21/2016	11:28 AM	13.9099	13.9099	13.9048	13.9048	6628
9/21/2016	11:29 AM	13.9015	13.9015	13.9	13.9	3011
9/21/2016	11:30 AM	13.8952	13.901	13.8901	13.901	8014
9/21/2016	11:31 AM	13.9	13.9	13.9	13.9	22500
9/21/2016	11:32 AM	13.91	13.91	13.91	13.91	9506
9/21/2016	11:33 AM	13.946	13.946	13.91	13.91	6420
9/21/2016	11:34 AM	13.95	13.95	13.9452	13.9452	540
9/21/2016	11:35 AM	13.95	13.96	13.94	13.95	43606
9/21/2016	11:36 AM	13.94	13.95	13.94	13.941	5388
9/21/2016	11:37 AM	13.94	13.949	13.9367	13.94	3610
9/21/2016	11:38 AM	13.94	13.94	13.9304	13.94	3100
9/21/2016	11:39 AM	13.93	13.9499	13.93	13.9499	7431
9/21/2016	11:40 AM	13.9242	13.93	13.9242	13.93	4503
9/21/2016	11:41 AM	13.92	13.922	13.911	13.92	3500
9/21/2016	11:42 AM	13.92	13.92	13.9132	13.9141	6700
9/21/2016	11:43 AM	13.93	13.93	13.92	13.92	14739
9/21/2016	11:44 AM	13.94	13.945	13.94	13.94	1600
9/21/2016	11:45 AM	13.94	13.94	13.94	13.94	900
9/21/2016	11:46 AM	13.9401	13.9401	13.9401	13.9401	1564
9/21/2016	11:47 AM	13.94	13.95	13.94	13.95	2300
9/21/2016	11:48 AM	13.9425	13.95	13.94	13.94	5200
9/21/2016	11:49 AM	13.9274	13.9428	13.92	13.9428	11100
9/21/2016	11:50 AM	13.93	13.9301	13.93	13.93	3531
9/21/2016	11:51 AM	13.9201	13.9201	13.92	13.92	1100
9/21/2016	11:52 AM	13.92	13.9299	13.92	13.925	30650
9/21/2016	11:53 AM	13.93	13.93	13.92	13.925	20858
9/21/2016	11:54 AM	13.95	13.95	13.925	13.925	53331
9/21/2016	11:55 AM	13.97	13.97	13.95	13.95	40751
9/21/2016	11:56 AM	13.9759	13.98	13.971	13.98	8100
9/21/2016	11:57 AM	13.96	13.97	13.96	13.97	572
9/21/2016	11:58 AM	13.95	13.95	13.94	13.95	32925
9/21/2016	11:59 AM	13.94	13.9575	13.94	13.95	23825
9/21/2016	12:00 PM	13.96	13.96	13.95	13.95	11078
9/21/2016	12:01 PM	13.96	13.96	13.96	13.96	400
9/21/2016	12:02 PM	13.97	13.97	13.96	13.9699	21950
9/21/2016	12:03 PM	13.965	13.98	13.9602	13.98	6600
9/21/2016	12:04 PM	13.95	13.9663	13.95	13.9663	2043
9/21/2016	12:05 PM	13.96	13.96	13.95	13.95	3790
9/21/2016	12:06 PM	13.96	13.964	13.96	13.964	2138
9/21/2016	12:07 PM	13.955	13.955	13.94	13.953	30285
9/21/2016	12:08 PM	13.9386	13.95	13.9386	13.95	29000
9/21/2016	12:09 PM	13.945	13.95	13.94	13.94	15650
9/21/2016	12:10 PM	13.95	13.95	13.94	13.945	3838
9/21/2016	12:12 PM	13.95	13.9558	13.95	13.9501	13170
9/21/2016	12:13 PM	13.96	13.96	13.95	13.95	25490
9/21/2016	12:14 PM	13.976	13.98	13.97	13.97	4050
9/21/2016	12:15 PM	13.98	13.98	13.97	13.977	23296
9/21/2016	12:16 PM	14.0258	14.03	13.99	13.99	27242
9/21/2016	12:17 PM	14.0369	14.0369	14.02	14.02	36242
9/21/2016	12:18 PM	14.021	14.031	14.02	14.03	20708
9/21/2016	12:19 PM	14.04	14.04	14.02	14.031	22726
9/21/2016	12:20 PM	14.05	14.0585	14.0365	14.0365	82272
9/21/2016	12:21 PM	14.0337	14.04	14.0337	14.04	5498
9/21/2016	12:22 PM	14.05	14.05	14.03	14.04	42777
9/21/2016	12:23 PM	14.0359	14.045	14.0301	14.04	34273
9/21/2016	12:24 PM	14.039	14.039	14.03	14.0301	5468
9/21/2016	12:25 PM	14.0472	14.05	14.04	14.04	11900
9/21/2016	12:26 PM	14.05	14.05	14.04	14.0415	25325
9/21/2016	12:27 PM	14.0352	14.0599	14.03	14.054	29940
9/21/2016	12:28 PM	14.035	14.05	14.03	14.03	69653
9/21/2016	12:29 PM	14.04	14.04	14.03	14.03	7225
9/21/2016	12:30 PM	14.03	14.04	14.03	14.034	18200
9/21/2016	12:31 PM	14.025	14.03	14.02	14.03	4500
9/21/2016	12:32 PM	14.03	14.03	14.02	14.0201	1521
9/21/2016	12:33 PM	14.03	14.03	14.029	14.029	6300
9/21/2016	12:34 PM	14.0301	14.0301	14.03	14.03	5400
9/21/2016	12:35 PM	14.031	14.04	14.029	14.029	4647
9/21/2016	12:36 PM	14.05	14.05	14.04	14.04	15900
9/21/2016	12:37 PM	14.04	14.04	14.04	14.04	31909
9/21/2016	12:38 PM	14.04	14.0463	14.04	14.04	2042
9/21/2016	12:39 PM	14.036	14.036	14.03	14.03	6679
9/21/2016	12:40 PM	14.05	14.05	14.041	14.043	8750
9/21/2016	12:41 PM	14.05	14.05	14.05	14.05	13000
9/21/2016	12:42 PM	14.05	14.059	14.0425	14.059	16450
9/21/2016	12:43 PM	14.036	14.0585	14.036	14.056	18300
9/21/2016	12:44 PM	14.0263	14.03	14.02	14.03	18100
9/21/2016	12:45 PM	14.02	14.02	14.02	14.02	2000
9/21/2016	12:46 PM	14.02	14.0286	14.01	14.0286	11522
9/21/2016	12:47 PM	14.01	14.01	14	14.01	22052
9/21/2016	12:48 PM	14.0108	14.02	14.01	14.0159	17040
9/21/2016	12:49 PM	14.02	14.02	14.0137	14.0137	14354
9/21/2016	12:50 PM	14.02	14.02	14.02	14.02	150
9/21/2016	12:51 PM	14.01	14.02	14.01	14.02	3090
9/21/2016	12:52 PM	14.0001	14.01	14	14.01	2179
9/21/2016	12:53 PM	13.991	14.0075	13.991	14	10165
9/21/2016	12:54 PM	13.9817	13.995	13.98	13.995	7467
9/21/2016	12:55 PM	13.9801	13.9837	13.98	13.98	3040
9/21/2016	12:56 PM	13.9701	13.9725	13.9701	13.9725	7000
9/21/2016	12:57 PM	13.97	13.97	13.97	13.97	800
9/21/2016	12:58 PM	13.97	13.97	13.97	13.97	1099
9/21/2016	12:59 PM	13.96	13.97	13.96	13.96	900
9/21/2016	1:00 PM	13.9586	13.9637	13.9586	13.96	3290
9/21/2016	1:01 PM	13.94	13.96	13.93	13.96	4905
9/21/2016	1:02 PM	13.95	13.95	13.95	13.95	1600
9/21/2016	1:03 PM	13.94	13.94	13.94	13.94	25200
9/21/2016	1:04 PM	13.9499	13.9499	13.9499	13.9499	158
9/21/2016	1:05 PM	13.9384	13.94	13.93	13.94	4000
9/21/2016	1:06 PM	13.94	13.94	13.9315	13.9315	13966
9/21/2016	1:07 PM	13.945	13.945	13.9389	13.9389	814
9/21/2016	1:08 PM	13.95	13.95	13.9415	13.9415	8550
9/21/2016	1:09 PM	13.95	13.9537	13.95	13.9537	10600
9/21/2016	1:10 PM	13.94	13.9499	13.94	13.9499	300
9/21/2016	1:11 PM	13.9501	13.9501	13.95	13.95	335
9/21/2016	1:12 PM	13.95	13.95	13.95	13.95	4150
9/21/2016	1:13 PM	13.95	13.95	13.95	13.95	1193
9/21/2016	1:14 PM	13.949	13.949	13.949	13.949	500
9/21/2016	1:16 PM	13.96	13.96	13.9474	13.9474	14749
9/21/2016	1:17 PM	13.97	13.97	13.9601	13.9601	15300
9/21/2016	1:18 PM	13.97	13.97	13.9651	13.9651	600
9/21/2016	1:19 PM	13.97	13.979	13.97	13.979	1310
9/21/2016	1:20 PM	13.97	13.97	13.961	13.9699	4100
9/21/2016	1:21 PM	13.97	13.97	13.9645	13.9645	13378
9/21/2016	1:23 PM	13.97	13.97	13.97	13.97	10825
9/21/2016	1:24 PM	13.99	13.99	13.97	13.97	3500
9/21/2016	1:25 PM	13.981	13.99	13.981	13.99	12788
9/21/2016	1:26 PM	13.995	13.995	13.99	13.99	4000
9/21/2016	1:27 PM	13.99	13.99	13.99	13.99	500
9/21/2016	1:28 PM	13.97	13.99	13.97	13.99	2800
9/21/2016	1:29 PM	13.97	13.98	13.97	13.98	358
9/21/2016	1:30 PM	13.9799	13.9799	13.9799	13.9799	2000
9/21/2016	1:31 PM	13.98	13.98	13.98	13.98	200
9/21/2016	1:33 PM	13.97	13.97	13.965	13.97	6137
9/21/2016	1:34 PM	13.965	13.97	13.96	13.97	4150
9/21/2016	1:35 PM	13.97	13.97	13.96	13.96	6194
9/21/2016	1:36 PM	13.96	13.96	13.96	13.96	6950
9/21/2016	1:37 PM	13.97	13.97	13.96	13.96	5283
9/21/2016	1:38 PM	13.95	13.96	13.95	13.96	11800
9/21/2016	1:39 PM	13.96	13.96	13.96	13.96	16800
9/21/2016	1:40 PM	13.98	13.98	13.97	13.97	1900
9/21/2016	1:41 PM	13.99	13.99	13.977	13.98	5700
9/21/2016	1:42 PM	13.9963	13.9963	13.9963	13.9963	500
9/21/2016	1:43 PM	13.99	14	13.99	13.9951	2100
9/21/2016	1:44 PM	13.99	13.99	13.98	13.98	2000
9/21/2016	1:45 PM	13.98	13.9855	13.98	13.9855	950
9/21/2016	1:47 PM	13.97	13.9715	13.97	13.9707	6348
9/21/2016	1:48 PM	13.95	13.96	13.95	13.96	3150
9/21/2016	1:49 PM	13.9201	13.9565	13.9201	13.9501	46493
9/21/2016	1:50 PM	13.95	13.95	13.93	13.93	4460
9/21/2016	1:51 PM	13.955	13.96	13.955	13.96	3250
9/21/2016	1:52 PM	13.96	13.9656	13.95	13.9575	9350
9/21/2016	1:53 PM	13.9699	13.9699	13.9517	13.96	5905
9/21/2016	1:54 PM	13.971	13.9763	13.97	13.9763	925
9/21/2016	1:56 PM	13.972	13.98	13.972	13.98	2966
9/21/2016	1:57 PM	13.96	13.96	13.96	13.96	100
9/21/2016	1:58 PM	13.9165	13.955	13.9165	13.95	79257
9/21/2016	1:59 PM	13.95	13.95	13.92	13.92	172654
9/21/2016	2:00 PM	13.95	13.95	13.93	13.95	31336
9/21/2016	2:01 PM	13.92	14.02	13.88	13.97	600680
9/21/2016	2:02 PM	13.89	13.92	13.83	13.92	344939
9/21/2016	2:03 PM	13.835	13.9	13.825	13.89	328991
9/21/2016	2:04 PM	13.8336	13.89	13.82	13.84	243963
9/21/2016	2:05 PM	13.8392	13.87	13.82	13.83	203267
9/21/2016	2:06 PM	13.811	13.86	13.81	13.83	105757
9/21/2016	2:07 PM	13.81	13.8264	13.77	13.81	152943
9/21/2016	2:08 PM	13.8115	13.829	13.8	13.8068	66953
9/21/2016	2:09 PM	13.81	13.81	13.78	13.81	27880
9/21/2016	2:10 PM	13.8046	13.81	13.79	13.81	35356
9/21/2016	2:11 PM	13.73	13.81	13.73	13.81	95509
9/21/2016	2:12 PM	13.75	13.751	13.72	13.73	179275
9/21/2016	2:13 PM	13.74	13.752	13.73	13.7457	74424
9/21/2016	2:14 PM	13.7452	13.75	13.73	13.74	61796
9/21/2016	2:15 PM	13.79	13.8	13.74	13.75	84868
9/21/2016	2:16 PM	13.79	13.799	13.76	13.7864	98607
9/21/2016	2:17 PM	13.8	13.8	13.78	13.79	38878
9/21/2016	2:18 PM	13.82	13.8393	13.8067	13.81	227612
9/21/2016	2:19 PM	13.83	13.84	13.81	13.83	47072
9/21/2016	2:20 PM	13.81	13.82	13.8	13.82	46238
9/21/2016	2:21 PM	13.82	13.829	13.81	13.81	10100
9/21/2016	2:22 PM	13.82	13.825	13.801	13.801	73583
9/21/2016	2:23 PM	13.82	13.83	13.8199	13.82	41107
9/21/2016	2:24 PM	13.79	13.82	13.79	13.82	48775
9/21/2016	2:25 PM	13.89	13.89	13.8	13.8	165198
9/21/2016	2:26 PM	13.87	13.89	13.845	13.89	76148
9/21/2016	2:27 PM	13.92	13.935	13.88	13.88	113806
9/21/2016	2:28 PM	13.9401	13.9401	13.91	13.93	37026
9/21/2016	2:29 PM	13.93	13.9492	13.93	13.9492	31607
9/21/2016	2:30 PM	13.921	13.921	13.9	13.92	9123
9/21/2016	2:31 PM	13.9075	13.93	13.89	13.93	40803
9/21/2016	2:32 PM	13.91	13.91	13.8859	13.89	23080
9/21/2016	2:33 PM	13.88	13.92	13.88	13.92	8462
9/21/2016	2:34 PM	13.8855	13.9	13.8855	13.89	26080
9/21/2016	2:35 PM	13.88	13.89	13.86	13.88	67547
9/21/2016	2:36 PM	13.83	13.88	13.83	13.88	21055
9/21/2016	2:37 PM	13.811	13.84	13.811	13.84	83800
9/21/2016	2:38 PM	13.81	13.8196	13.8	13.81	25773
9/21/2016	2:39 PM	13.82	13.84	13.81	13.81	48609
9/21/2016	2:40 PM	13.8	13.82	13.79	13.82	66976
9/21/2016	2:41 PM	13.8	13.82	13.8	13.81	25375
9/21/2016	2:42 PM	13.785	13.81	13.78	13.81	93255
9/21/2016	2:43 PM	13.76	13.795	13.76	13.795	17964
9/21/2016	2:44 PM	13.764	13.77	13.75	13.76	35900
9/21/2016	2:45 PM	13.78	13.78	13.75	13.765	31273
9/21/2016	2:46 PM	13.75	13.78	13.75	13.78	48404
9/21/2016	2:47 PM	13.75	13.7536	13.74	13.7508	48752
9/21/2016	2:48 PM	13.79	13.79	13.751	13.751	16894
9/21/2016	2:49 PM	13.8062	13.81	13.78	13.7885	66804
9/21/2016	2:50 PM	13.785	13.81	13.78	13.81	25324
9/21/2016	2:51 PM	13.81	13.81	13.7845	13.7891	39101
9/21/2016	2:52 PM	13.799	13.8093	13.79	13.8093	23841
9/21/2016	2:53 PM	13.78	13.79	13.78	13.79	7300
9/21/2016	2:54 PM	13.795	13.7973	13.7812	13.79	6380
9/21/2016	2:55 PM	13.8	13.8051	13.7904	13.8	11515
9/21/2016	2:56 PM	13.78	13.79	13.775	13.79	17142
9/21/2016	2:57 PM	13.754	13.78	13.754	13.78	23728
9/21/2016	2:58 PM	13.72	13.7501	13.7	13.7501	91286
9/21/2016	2:59 PM	13.7	13.7273	13.7	13.72	110471
9/21/2016	3:00 PM	13.69	13.7	13.68	13.7	139251
9/21/2016	3:01 PM	13.725	13.73	13.685	13.69	21497
9/21/2016	3:02 PM	13.7099	13.73	13.7	13.725	37689
9/21/2016	3:03 PM	13.7	13.72	13.7	13.71	13406
9/21/2016	3:04 PM	13.695	13.7099	13.69	13.7	38419
9/21/2016	3:05 PM	13.67	13.69	13.67	13.69	27854
9/21/2016	3:06 PM	13.64	13.68	13.64	13.68	169008
9/21/2016	3:07 PM	13.665	13.665	13.65	13.65	11349
9/21/2016	3:08 PM	13.68	13.68	13.6662	13.6662	18095
9/21/2016	3:09 PM	13.69	13.6969	13.6742	13.6852	5200
9/21/2016	3:10 PM	13.6712	13.699	13.67	13.699	24210
9/21/2016	3:11 PM	13.66	13.6752	13.66	13.6752	8715
9/21/2016	3:12 PM	13.6683	13.6683	13.65	13.66	146021
9/21/2016	3:13 PM	13.658	13.66	13.64	13.66	48600
9/21/2016	3:14 PM	13.6399	13.6501	13.63	13.6501	39927
9/21/2016	3:15 PM	13.626	13.64	13.61	13.64	18453
9/21/2016	3:16 PM	13.6135	13.6264	13.61	13.62	22750
9/21/2016	3:17 PM	13.6032	13.62	13.6	13.61	58510
9/21/2016	3:18 PM	13.62	13.62	13.59	13.605	137856
9/21/2016	3:19 PM	13.6295	13.63	13.61	13.62	13441
9/21/2016	3:20 PM	13.6358	13.64	13.6233	13.6365	26598
9/21/2016	3:21 PM	13.6292	13.6399	13.62	13.6325	105243
9/21/2016	3:22 PM	13.63	13.639	13.62	13.63	16766
9/21/2016	3:23 PM	13.62	13.64	13.61	13.64	41092
9/21/2016	3:24 PM	13.599	13.62	13.599	13.61	54633
9/21/2016	3:25 PM	13.63	13.63	13.6	13.6	24287
9/21/2016	3:26 PM	13.6299	13.64	13.6299	13.632	8000
9/21/2016	3:27 PM	13.635	13.64	13.6101	13.62	13292
9/21/2016	3:28 PM	13.63	13.6392	13.62	13.63	36148
9/21/2016	3:29 PM	13.6267	13.63	13.61	13.63	8644
9/21/2016	3:30 PM	13.64	13.64	13.62	13.62	18193
9/21/2016	3:31 PM	13.616	13.63	13.61	13.63	21981
9/21/2016	3:32 PM	13.619	13.629	13.61	13.6159	27316
9/21/2016	3:33 PM	13.61	13.6136	13.605	13.61	13025
9/21/2016	3:34 PM	13.59	13.61	13.59	13.61	13224
9/21/2016	3:35 PM	13.585	13.59	13.58	13.581	12304
9/21/2016	3:36 PM	13.5719	13.58	13.57	13.58	66070
9/21/2016	3:37 PM	13.59	13.59	13.571	13.575	24347
9/21/2016	3:38 PM	13.5833	13.59	13.58	13.59	23180
9/21/2016	3:39 PM	13.59	13.6	13.58	13.58	24048
9/21/2016	3:40 PM	13.58	13.5951	13.58	13.5951	21888
9/21/2016	3:41 PM	13.565	13.58	13.5636	13.58	12486
9/21/2016	3:42 PM	13.5701	13.5788	13.56	13.56	13090
9/21/2016	3:43 PM	13.57	13.5795	13.57	13.571	14932
9/21/2016	3:44 PM	13.561	13.5701	13.56	13.5701	25097
9/21/2016	3:45 PM	13.56	13.569	13.555	13.56	13574
9/21/2016	3:46 PM	13.55	13.559	13.54	13.55	55117
9/21/2016	3:47 PM	13.54	13.5569	13.54	13.54	53940
9/21/2016	3:48 PM	13.535	13.55	13.531	13.54	24354
9/21/2016	3:49 PM	13.53	13.54	13.53	13.53	48162
9/21/2016	3:50 PM	13.53	13.544	13.53	13.533	22274
9/21/2016	3:51 PM	13.5343	13.54	13.52	13.53	25366
9/21/2016	3:52 PM	13.53	13.54	13.53	13.5364	18351
9/21/2016	3:53 PM	13.54	13.54	13.52	13.53	41673
9/21/2016	3:54 PM	13.55	13.56	13.54	13.5468	55296
9/21/2016	3:55 PM	13.558	13.5594	13.5401	13.545	14635
9/21/2016	3:56 PM	13.5692	13.57	13.55	13.56	29410
9/21/2016	3:57 PM	13.5657	13.57	13.5501	13.57	49169
9/21/2016	3:58 PM	13.56	13.57	13.54	13.5664	53330
9/21/2016	3:59 PM	13.55	13.5536	13.54	13.5536	217371
9/21/2016	4:00 PM	13.58	13.58	13.5401	13.5401	83439
9/22/2016	9:31 AM	13.36	13.38	13.33	13.33	65607
9/22/2016	9:32 AM	13.36	13.38	13.355	13.36	24304
9/22/2016	9:33 AM	13.34	13.35	13.32	13.35	59371
9/22/2016	9:34 AM	13.3201	13.34	13.3201	13.3352	82515
9/22/2016	9:35 AM	13.32	13.34	13.32	13.3299	96438
9/22/2016	9:36 AM	13.3186	13.33	13.3	13.321	77101
9/22/2016	9:37 AM	13.3235	13.3399	13.32	13.32	129065
9/22/2016	9:38 AM	13.32	13.3352	13.32	13.33	37173
9/22/2016	9:39 AM	13.32	13.336	13.32	13.325	32640
9/22/2016	9:40 AM	13.331	13.3351	13.31	13.324	53035
9/22/2016	9:41 AM	13.32	13.335	13.31	13.335	55156
9/22/2016	9:42 AM	13.33	13.33	13.31	13.3163	36258
9/22/2016	9:43 AM	13.3233	13.3399	13.319	13.32	103916
9/22/2016	9:44 AM	13.34	13.35	13.321	13.321	40039
9/22/2016	9:45 AM	13.36	13.36	13.3301	13.3301	32367
9/22/2016	9:46 AM	13.35	13.36	13.341	13.35	38398
9/22/2016	9:47 AM	13.3393	13.35	13.3322	13.35	22975
9/22/2016	9:48 AM	13.3358	13.35	13.33	13.34	16572
9/22/2016	9:49 AM	13.34	13.34	13.33	13.33	10730
9/22/2016	9:50 AM	13.34	13.35	13.34	13.34	16833
9/22/2016	9:51 AM	13.3492	13.3492	13.33	13.3375	10700
9/22/2016	9:52 AM	13.35	13.35	13.33	13.34	9929
9/22/2016	9:53 AM	13.35	13.35	13.3337	13.34	17425
9/22/2016	9:54 AM	13.3216	13.345	13.31	13.34	49954
9/22/2016	9:55 AM	13.332	13.335	13.3252	13.33	10037
9/22/2016	9:56 AM	13.32	13.339	13.32	13.339	14575
9/22/2016	9:57 AM	13.315	13.3186	13.31	13.31	4805
9/22/2016	9:58 AM	13.34	13.34	13.315	13.315	17970
9/22/2016	9:59 AM	13.34	13.34	13.33	13.3346	32350
9/22/2016	10:00 AM	13.333	13.34	13.3326	13.34	6086
9/22/2016	10:01 AM	13.32	13.34	13.32	13.34	23557
9/22/2016	10:02 AM	13.33	13.34	13.3243	13.33	16300
9/22/2016	10:03 AM	13.34	13.3437	13.327	13.327	7420
9/22/2016	10:04 AM	13.34	13.35	13.3335	13.345	26785
9/22/2016	10:05 AM	13.335	13.35	13.33	13.34	33011
9/22/2016	10:06 AM	13.34	13.35	13.335	13.34	28700
9/22/2016	10:07 AM	13.35	13.35	13.34	13.34	22701
9/22/2016	10:08 AM	13.336	13.35	13.33	13.3442	25220
9/22/2016	10:09 AM	13.33	13.3399	13.32	13.3399	31710
9/22/2016	10:10 AM	13.355	13.36	13.33	13.33	10040
9/22/2016	10:11 AM	13.36	13.37	13.3533	13.36	29778
9/22/2016	10:12 AM	13.35	13.36	13.35	13.36	16150
9/22/2016	10:13 AM	13.3501	13.36	13.35	13.36	6248
9/22/2016	10:14 AM	13.36	13.36	13.35	13.35	4350
9/22/2016	10:15 AM	13.37	13.37	13.36	13.36	14100
9/22/2016	10:16 AM	13.36	13.37	13.36	13.3635	33745
9/22/2016	10:17 AM	13.3499	13.37	13.345	13.37	47901
9/22/2016	10:18 AM	13.35	13.35	13.34	13.3465	4080
9/22/2016	10:19 AM	13.35	13.35	13.344	13.35	4500
9/22/2016	10:20 AM	13.34	13.3499	13.34	13.3401	29860
9/22/2016	10:21 AM	13.3492	13.35	13.34	13.3401	117377
9/22/2016	10:22 AM	13.355	13.36	13.35	13.35	17400
9/22/2016	10:23 AM	13.35	13.36	13.35	13.36	22019
9/22/2016	10:24 AM	13.3486	13.35	13.3433	13.35	10600
9/22/2016	10:25 AM	13.3295	13.345	13.3295	13.345	31694
9/22/2016	10:26 AM	13.3127	13.3201	13.3107	13.32	30034
9/22/2016	10:27 AM	13.2949	13.319	13.29	13.31	105737
9/22/2016	10:28 AM	13.3	13.31	13.2999	13.305	29604
9/22/2016	10:29 AM	13.299	13.3	13.299	13.3	1600
9/22/2016	10:30 AM	13.29	13.2967	13.28	13.2967	50375
9/22/2016	10:31 AM	13.28	13.2901	13.28	13.2901	3831
9/22/2016	10:32 AM	13.2756	13.28	13.26	13.28	55524
9/22/2016	10:33 AM	13.27	13.28	13.27	13.27	28240
9/22/2016	10:34 AM	13.2533	13.2799	13.25	13.2799	20980
9/22/2016	10:35 AM	13.2435	13.2699	13.24	13.2699	46187
9/22/2016	10:36 AM	13.2625	13.27	13.251	13.26	36355
9/22/2016	10:37 AM	13.265	13.27	13.2638	13.2653	5779
9/22/2016	10:38 AM	13.279	13.279	13.265	13.265	6000
9/22/2016	10:39 AM	13.28	13.28	13.272	13.2799	5067
9/22/2016	10:40 AM	13.27	13.276	13.27	13.276	11735
9/22/2016	10:41 AM	13.273	13.28	13.2699	13.27	15070
9/22/2016	10:42 AM	13.28	13.2833	13.271	13.271	7069
9/22/2016	10:43 AM	13.2863	13.29	13.28	13.2883	82975
9/22/2016	10:44 AM	13.3	13.3	13.2816	13.285	99520
9/22/2016	10:45 AM	13.31	13.3125	13.3	13.3	23369
9/22/2016	10:46 AM	13.2901	13.31	13.2901	13.3	11550
9/22/2016	10:47 AM	13.2932	13.3	13.2925	13.2925	5993
9/22/2016	10:48 AM	13.2999	13.3	13.295	13.3	16641
9/22/2016	10:49 AM	13.3055	13.3055	13.295	13.299	50581
9/22/2016	10:50 AM	13.3101	13.32	13.3067	13.3099	23060
9/22/2016	10:51 AM	13.3159	13.32	13.308	13.31	11090
9/22/2016	10:52 AM	13.3358	13.3358	13.313	13.313	26955
9/22/2016	10:53 AM	13.339	13.339	13.33	13.33	2251
9/22/2016	10:54 AM	13.34	13.34	13.3352	13.34	12400
9/22/2016	10:55 AM	13.34	13.3401	13.34	13.34	8200
9/22/2016	10:56 AM	13.3301	13.3301	13.3301	13.3301	400
9/22/2016	10:57 AM	13.33	13.34	13.33	13.34	3920
9/22/2016	10:58 AM	13.3211	13.3211	13.32	13.32	1100
9/22/2016	10:59 AM	13.33	13.34	13.321	13.321	34420
9/22/2016	11:00 AM	13.339	13.339	13.33	13.33	4500
9/22/2016	11:01 AM	13.3265	13.339	13.3265	13.339	2100
9/22/2016	11:02 AM	13.325	13.3299	13.325	13.3299	950
9/22/2016	11:03 AM	13.3207	13.33	13.32	13.32	8350
9/22/2016	11:04 AM	13.32	13.33	13.32	13.3242	1919
9/22/2016	11:05 AM	13.321	13.33	13.32	13.325	4500
9/22/2016	11:06 AM	13.33	13.33	13.33	13.33	17500
9/22/2016	11:07 AM	13.31	13.33	13.3043	13.33	29485
9/22/2016	11:08 AM	13.3267	13.33	13.3101	13.316	13255
9/22/2016	11:09 AM	13.32	13.33	13.3161	13.33	2050
9/22/2016	11:10 AM	13.3201	13.33	13.32	13.325	3500
9/22/2016	11:11 AM	13.35	13.35	13.32	13.325	20713
9/22/2016	11:12 AM	13.35	13.35	13.34	13.345	39840
9/22/2016	11:13 AM	13.35	13.35	13.3499	13.35	16998
9/22/2016	11:14 AM	13.34	13.35	13.34	13.3404	7365
9/22/2016	11:15 AM	13.33	13.34	13.325	13.3399	3800
9/22/2016	11:16 AM	13.33	13.33	13.33	13.33	200
9/22/2016	11:17 AM	13.34	13.34	13.33	13.33	1449
9/22/2016	11:18 AM	13.3292	13.347	13.32	13.34	21300
9/22/2016	11:19 AM	13.32	13.326	13.32	13.3204	7130
9/22/2016	11:20 AM	13.3099	13.3199	13.3099	13.3199	11043
9/22/2016	11:21 AM	13.3101	13.315	13.31	13.31	9930
9/22/2016	11:22 AM	13.31	13.32	13.31	13.32	1520
9/22/2016	11:23 AM	13.3048	13.31	13.3048	13.31	8315
9/22/2016	11:24 AM	13.315	13.315	13.3057	13.31	18260
9/22/2016	11:25 AM	13.3	13.319	13.3	13.3158	2950
9/22/2016	11:26 AM	13.305	13.305	13.3001	13.3001	6503
9/22/2016	11:27 AM	13.33	13.33	13.31	13.31	2150
9/22/2016	11:28 AM	13.339	13.34	13.32	13.32	12250
9/22/2016	11:29 AM	13.33	13.33	13.32	13.33	4000
9/22/2016	11:30 AM	13.32	13.333	13.32	13.333	820
9/22/2016	11:31 AM	13.33	13.33	13.3299	13.3299	1400
9/22/2016	11:32 AM	13.33	13.339	13.33	13.335	3209
9/22/2016	11:33 AM	13.325	13.33	13.325	13.33	900
9/22/2016	11:34 AM	13.3	13.32	13.3	13.32	14768
9/22/2016	11:35 AM	13.2999	13.31	13.2963	13.31	28837
9/22/2016	11:36 AM	13.3	13.3	13.29	13.29	12800
9/22/2016	11:37 AM	13.3004	13.305	13.3	13.3	4197
9/22/2016	11:38 AM	13.3	13.309	13.3	13.3	4200
9/22/2016	11:40 AM	13.29	13.3	13.29	13.3	3080
9/22/2016	11:41 AM	13.2984	13.2984	13.29	13.29	4700
9/22/2016	11:42 AM	13.3	13.3	13.295	13.3	4250
9/22/2016	11:43 AM	13.315	13.315	13.3	13.3001	8900
9/22/2016	11:44 AM	13.305	13.32	13.305	13.32	15600
9/22/2016	11:45 AM	13.299	13.3	13.29	13.3	2900
9/22/2016	11:46 AM	13.3009	13.305	13.3	13.3	13100
9/22/2016	11:47 AM	13.295	13.31	13.295	13.305	5200
9/22/2016	11:48 AM	13.31	13.31	13.294	13.3	2467
9/22/2016	11:49 AM	13.31	13.31	13.3001	13.302	6700
9/22/2016	11:50 AM	13.2999	13.31	13.29	13.31	6513
9/22/2016	11:51 AM	13.31	13.31	13.3	13.3	1200
9/22/2016	11:52 AM	13.32	13.32	13.31	13.31	1815
9/22/2016	11:53 AM	13.305	13.32	13.3	13.32	1700
9/22/2016	11:54 AM	13.31	13.31	13.31	13.31	600
9/22/2016	11:55 AM	13.31	13.315	13.31	13.315	3800
9/22/2016	11:56 AM	13.3181	13.3181	13.3075	13.309	5152
9/22/2016	11:57 AM	13.3161	13.3199	13.3161	13.3199	650
9/22/2016	11:58 AM	13.32	13.33	13.3165	13.3199	23010
9/22/2016	11:59 AM	13.3148	13.3148	13.3148	13.3148	430
9/22/2016	12:00 PM	13.3	13.32	13.3	13.32	11673
9/22/2016	12:01 PM	13.3063	13.31	13.3063	13.31	3590
9/22/2016	12:02 PM	13.3	13.3	13.3	13.3	526
9/22/2016	12:03 PM	13.2999	13.3	13.29	13.3	21774
9/22/2016	12:04 PM	13.29	13.29	13.29	13.29	100
9/22/2016	12:05 PM	13.286	13.29	13.28	13.29	5500
9/22/2016	12:06 PM	13.2993	13.2993	13.281	13.2861	9961
9/22/2016	12:07 PM	13.2999	13.2999	13.2999	13.2999	4000
9/22/2016	12:08 PM	13.299	13.3	13.299	13.3	25200
9/22/2016	12:09 PM	13.305	13.305	13.29	13.3	5786
9/22/2016	12:10 PM	13.31	13.31	13.31	13.31	1300
9/22/2016	12:11 PM	13.31	13.31	13.31	13.31	10040
9/22/2016	12:12 PM	13.31	13.31	13.301	13.305	1900
9/22/2016	12:13 PM	13.31	13.3163	13.305	13.3156	5860
9/22/2016	12:14 PM	13.3	13.3098	13.2961	13.3098	7200
9/22/2016	12:15 PM	13.305	13.31	13.3	13.3099	6450
9/22/2016	12:16 PM	13.3	13.31	13.3	13.3067	3100
9/22/2016	12:17 PM	13.3	13.301	13.3	13.301	19283
9/22/2016	12:18 PM	13.31	13.31	13.3061	13.31	10030
9/22/2016	12:19 PM	13.31	13.31	13.3058	13.31	3000
9/22/2016	12:20 PM	13.309	13.31	13.3	13.31	2300
9/22/2016	12:21 PM	13.31	13.31	13.3	13.3	1300
9/22/2016	12:22 PM	13.315	13.315	13.3	13.31	4208
9/22/2016	12:23 PM	13.31	13.3173	13.31	13.31	10701
9/22/2016	12:24 PM	13.3	13.31	13.3	13.31	1400
9/22/2016	12:25 PM	13.3063	13.3063	13.3063	13.3063	200
9/22/2016	12:26 PM	13.31	13.31	13.31	13.31	10100
9/22/2016	12:27 PM	13.31	13.31	13.3008	13.3099	4650
9/22/2016	12:28 PM	13.3	13.3073	13.3	13.305	4492
9/22/2016	12:29 PM	13.29	13.3	13.29	13.3	27400
9/22/2016	12:30 PM	13.29	13.29	13.29	13.29	300
9/22/2016	12:31 PM	13.282	13.29	13.28	13.29	10500
9/22/2016	12:32 PM	13.28	13.285	13.28	13.285	31213
9/22/2016	12:33 PM	13.28	13.29	13.27	13.2743	26146
9/22/2016	12:34 PM	13.2799	13.28	13.2799	13.28	800
9/22/2016	12:35 PM	13.2758	13.2763	13.2758	13.2763	500
9/22/2016	12:36 PM	13.28	13.28	13.2799	13.28	441
9/22/2016	12:37 PM	13.28	13.28	13.28	13.28	2550
9/22/2016	12:38 PM	13.285	13.29	13.2839	13.2839	3500
9/22/2016	12:39 PM	13.2848	13.29	13.2848	13.29	400
9/22/2016	12:40 PM	13.29	13.295	13.2899	13.29	2262
9/22/2016	12:41 PM	13.281	13.2825	13.28	13.28	5300
9/22/2016	12:42 PM	13.28	13.2801	13.28	13.2801	1000
9/22/2016	12:43 PM	13.2862	13.2862	13.285	13.285	2300
9/22/2016	12:44 PM	13.295	13.295	13.2861	13.29	1120
9/22/2016	12:45 PM	13.2826	13.29	13.2826	13.29	3400
9/22/2016	12:46 PM	13.28	13.29	13.28	13.29	8756
9/22/2016	12:47 PM	13.2861	13.2861	13.28	13.28	20979
9/22/2016	12:48 PM	13.2801	13.2801	13.28	13.28	6140
9/22/2016	12:49 PM	13.2763	13.28	13.271	13.28	5070
9/22/2016	12:50 PM	13.28	13.28	13.2799	13.28	17864
9/22/2016	12:51 PM	13.28	13.285	13.28	13.28	2200
9/22/2016	12:52 PM	13.28	13.2849	13.28	13.28	1000
9/22/2016	12:53 PM	13.27	13.28	13.27	13.28	2400
9/22/2016	12:54 PM	13.28	13.28	13.28	13.28	100
9/22/2016	12:55 PM	13.28	13.28	13.27	13.28	1100
9/22/2016	12:56 PM	13.275	13.28	13.27	13.28	2155
9/22/2016	12:57 PM	13.28	13.2872	13.28	13.28	11632
9/22/2016	12:58 PM	13.28	13.285	13.28	13.28	2300
9/22/2016	12:59 PM	13.2793	13.2878	13.2793	13.28	11500
9/22/2016	1:00 PM	13.27	13.27	13.27	13.27	15807
9/22/2016	1:01 PM	13.27	13.27	13.2661	13.2661	1250
9/22/2016	1:02 PM	13.26	13.27	13.26	13.27	4550
9/22/2016	1:03 PM	13.2569	13.26	13.25	13.26	20074
9/22/2016	1:04 PM	13.2562	13.2562	13.25	13.25	2500
9/22/2016	1:05 PM	13.259	13.2599	13.25	13.2564	11367
9/22/2016	1:06 PM	13.24	13.2565	13.2307	13.25	61264
9/22/2016	1:07 PM	13.235	13.2452	13.23	13.235	24355
9/22/2016	1:08 PM	13.23	13.24	13.23	13.23	2853
9/22/2016	1:09 PM	13.2299	13.2333	13.2229	13.23	16247
9/22/2016	1:10 PM	13.2296	13.23	13.22	13.22	18492
9/22/2016	1:11 PM	13.213	13.2295	13.21	13.2295	26193
9/22/2016	1:12 PM	13.2257	13.2274	13.219	13.219	17959
9/22/2016	1:13 PM	13.23	13.23	13.2236	13.2299	7000
9/22/2016	1:14 PM	13.2299	13.23	13.2299	13.23	1055
9/22/2016	1:15 PM	13.23	13.23	13.224	13.23	7000
9/22/2016	1:16 PM	13.22	13.23	13.22	13.23	5983
9/22/2016	1:17 PM	13.22	13.22	13.215	13.215	1835
9/22/2016	1:18 PM	13.23	13.23	13.2299	13.2299	3491
9/22/2016	1:19 PM	13.24	13.24	13.23	13.23	5778
9/22/2016	1:20 PM	13.24	13.24	13.23	13.23	800
9/22/2016	1:21 PM	13.2399	13.24	13.2319	13.235	4125
9/22/2016	1:22 PM	13.24	13.24	13.24	13.24	2076
9/22/2016	1:23 PM	13.23	13.24	13.23	13.24	5118
9/22/2016	1:24 PM	13.2373	13.239	13.23	13.23	13450
9/22/2016	1:25 PM	13.2388	13.2389	13.23	13.23	1806
9/22/2016	1:26 PM	13.2348	13.24	13.2348	13.24	600
9/22/2016	1:27 PM	13.245	13.245	13.235	13.24	3000
9/22/2016	1:28 PM	13.25	13.25	13.24	13.2416	2100
9/22/2016	1:29 PM	13.25	13.25	13.2462	13.2499	550
9/22/2016	1:30 PM	13.25	13.25	13.2499	13.2499	1500
9/22/2016	1:31 PM	13.24	13.25	13.24	13.249	3450
9/22/2016	1:32 PM	13.24	13.25	13.24	13.241	40056
9/22/2016	1:33 PM	13.24	13.24	13.2368	13.2368	5820
9/22/2016	1:34 PM	13.2338	13.2352	13.23	13.23	6574
9/22/2016	1:35 PM	13.235	13.239	13.23	13.235	4300
9/22/2016	1:36 PM	13.2399	13.2399	13.23	13.2349	16387
9/22/2016	1:37 PM	13.2301	13.235	13.22	13.23	9350
9/22/2016	1:38 PM	13.2248	13.239	13.2248	13.239	2970
9/22/2016	1:39 PM	13.23	13.23	13.22	13.2201	1268
9/22/2016	1:40 PM	13.22	13.2299	13.22	13.2299	6500
9/22/2016	1:41 PM	13.22	13.23	13.22	13.221	25140
9/22/2016	1:42 PM	13.23	13.239	13.2237	13.2237	16036
9/22/2016	1:43 PM	13.23	13.24	13.23	13.235	7750
9/22/2016	1:44 PM	13.23	13.24	13.2248	13.2248	7220
9/22/2016	1:45 PM	13.24	13.24	13.235	13.24	4500
9/22/2016	1:46 PM	13.24	13.24	13.235	13.24	700
9/22/2016	1:47 PM	13.25	13.25	13.24	13.24	8670
9/22/2016	1:48 PM	13.2537	13.2548	13.25	13.25	8750
9/22/2016	1:49 PM	13.2599	13.26	13.25	13.26	24210
9/22/2016	1:50 PM	13.2425	13.25	13.2425	13.25	3760
9/22/2016	1:51 PM	13.25	13.25	13.25	13.25	1100
9/22/2016	1:52 PM	13.2699	13.27	13.248	13.248	5650
9/22/2016	1:53 PM	13.265	13.265	13.26	13.265	5237
9/22/2016	1:54 PM	13.26	13.2651	13.25	13.2651	9259
9/22/2016	1:55 PM	13.25	13.25	13.25	13.25	200
9/22/2016	1:56 PM	13.25	13.26	13.25	13.25	5400
9/22/2016	1:57 PM	13.26	13.26	13.251	13.252	7750
9/22/2016	1:58 PM	13.25	13.2551	13.25	13.2551	8300
9/22/2016	1:59 PM	13.255	13.255	13.25	13.25	13009
9/22/2016	2:00 PM	13.25	13.2519	13.25	13.25	2900
9/22/2016	2:01 PM	13.26	13.26	13.2565	13.2567	1960
9/22/2016	2:02 PM	13.2499	13.25	13.2499	13.25	6010
9/22/2016	2:03 PM	13.25	13.25	13.249	13.249	1200
9/22/2016	2:04 PM	13.245	13.25	13.24	13.245	5953
9/22/2016	2:05 PM	13.249	13.25	13.24	13.25	13697
9/22/2016	2:06 PM	13.24	13.25	13.24	13.25	19355
9/22/2016	2:07 PM	13.24	13.24	13.23	13.24	1500
9/22/2016	2:08 PM	13.24	13.24	13.23	13.24	1300
9/22/2016	2:09 PM	13.23	13.24	13.23	13.24	1900
9/22/2016	2:10 PM	13.235	13.235	13.23	13.2301	3700
9/22/2016	2:11 PM	13.24	13.24	13.23	13.24	23928
9/22/2016	2:12 PM	13.255	13.255	13.24	13.24	14913
9/22/2016	2:13 PM	13.28	13.28	13.25	13.26	45248
9/22/2016	2:14 PM	13.3099	13.3099	13.28	13.28	54463
9/22/2016	2:15 PM	13.33	13.33	13.3	13.31	25530
9/22/2016	2:16 PM	13.325	13.34	13.32	13.32	18773
9/22/2016	2:17 PM	13.31	13.33	13.31	13.33	6300
9/22/2016	2:18 PM	13.3074	13.31	13.3074	13.31	4780
9/22/2016	2:19 PM	13.31	13.32	13.305	13.31	37983
9/22/2016	2:20 PM	13.32	13.325	13.3165	13.3165	7280
9/22/2016	2:21 PM	13.31	13.3273	13.31	13.3273	7050
9/22/2016	2:22 PM	13.319	13.319	13.301	13.31	20828
9/22/2016	2:23 PM	13.34	13.34	13.32	13.32	10543
9/22/2016	2:24 PM	13.34	13.349	13.34	13.34	2700
9/22/2016	2:25 PM	13.33	13.345	13.33	13.34	21803
9/22/2016	2:26 PM	13.33	13.34	13.33	13.34	2100
9/22/2016	2:27 PM	13.32	13.33	13.32	13.33	5130
9/22/2016	2:28 PM	13.32	13.325	13.32	13.32	1200
9/22/2016	2:29 PM	13.32	13.325	13.3001	13.31	16661
9/22/2016	2:30 PM	13.33	13.33	13.325	13.33	5132
9/22/2016	2:31 PM	13.33	13.335	13.33	13.33	1400
9/22/2016	2:32 PM	13.33	13.33	13.32	13.3201	3900
9/22/2016	2:33 PM	13.34	13.34	13.33	13.33	13933
9/22/2016	2:34 PM	13.35	13.36	13.342	13.35	18890
9/22/2016	2:35 PM	13.36	13.36	13.34	13.35	27110
9/22/2016	2:36 PM	13.35	13.37	13.35	13.36	39215
9/22/2016	2:37 PM	13.3244	13.35	13.3244	13.35	27865
9/22/2016	2:38 PM	13.32	13.33	13.32	13.32	14060
9/22/2016	2:39 PM	13.321	13.321	13.3162	13.3162	7298
9/22/2016	2:40 PM	13.32	13.33	13.32	13.3299	9918
9/22/2016	2:41 PM	13.3286	13.3286	13.31	13.3188	13300
9/22/2016	2:42 PM	13.32	13.32	13.32	13.32	300
9/22/2016	2:43 PM	13.31	13.32	13.31	13.32	15800
9/22/2016	2:44 PM	13.32	13.32	13.31	13.3168	13746
9/22/2016	2:45 PM	13.32	13.32	13.32	13.32	1000
9/22/2016	2:46 PM	13.3	13.31	13.2901	13.31	57847
9/22/2016	2:47 PM	13.3065	13.31	13.3	13.3	51373
9/22/2016	2:48 PM	13.31	13.31	13.31	13.31	1000
9/22/2016	2:49 PM	13.305	13.305	13.3	13.305	3500
9/22/2016	2:50 PM	13.3	13.3	13.2906	13.3	10999
9/22/2016	2:51 PM	13.31	13.31	13.3	13.3	4062
9/22/2016	2:52 PM	13.3125	13.3125	13.3125	13.3125	5000
9/22/2016	2:53 PM	13.3	13.315	13.3	13.31	2380
9/22/2016	2:54 PM	13.2899	13.3	13.281	13.3	9772
9/22/2016	2:55 PM	13.27	13.28	13.2632	13.28	51450
9/22/2016	2:56 PM	13.2607	13.2728	13.2607	13.27	5011
9/22/2016	2:57 PM	13.2686	13.2686	13.2686	13.2686	100
9/22/2016	2:58 PM	13.27	13.27	13.27	13.27	1780
9/22/2016	2:59 PM	13.27	13.28	13.27	13.2762	2850
9/22/2016	3:00 PM	13.26	13.2699	13.26	13.26	2800
9/22/2016	3:01 PM	13.26	13.269	13.26	13.26	3300
9/22/2016	3:02 PM	13.26	13.27	13.26	13.2699	1076
9/22/2016	3:03 PM	13.25	13.2699	13.25	13.265	13776
9/22/2016	3:04 PM	13.2693	13.2693	13.25	13.25	8191
9/22/2016	3:05 PM	13.26	13.27	13.26	13.27	6800
9/22/2016	3:06 PM	13.26	13.266	13.26	13.26	5700
9/22/2016	3:07 PM	13.27	13.27	13.2548	13.26	2010
9/22/2016	3:08 PM	13.27	13.27	13.2658	13.27	10024
9/22/2016	3:09 PM	13.27	13.279	13.27	13.27	10405
9/22/2016	3:10 PM	13.27	13.27	13.27	13.27	13600
9/22/2016	3:11 PM	13.2799	13.285	13.273	13.28	16980
9/22/2016	3:12 PM	13.26	13.27	13.26	13.27	13510
9/22/2016	3:13 PM	13.265	13.27	13.26	13.27	2850
9/22/2016	3:14 PM	13.26	13.265	13.26	13.26	3600
9/22/2016	3:15 PM	13.26	13.26	13.26	13.26	300
9/22/2016	3:16 PM	13.26	13.2663	13.26	13.2663	6574
9/22/2016	3:17 PM	13.2756	13.2756	13.27	13.27	2680
9/22/2016	3:18 PM	13.2663	13.27	13.2663	13.27	3880
9/22/2016	3:19 PM	13.2648	13.2648	13.2648	13.2648	3000
9/22/2016	3:20 PM	13.27	13.27	13.27	13.27	11930
9/22/2016	3:21 PM	13.27	13.27	13.27	13.27	2310
9/22/2016	3:22 PM	13.2687	13.27	13.26	13.27	10900
9/22/2016	3:23 PM	13.255	13.27	13.255	13.26	2860
9/22/2016	3:24 PM	13.27	13.27	13.26	13.26	7029
9/22/2016	3:25 PM	13.2669	13.27	13.2669	13.27	700
9/22/2016	3:26 PM	13.255	13.26	13.2501	13.26	3800
9/22/2016	3:27 PM	13.26	13.26	13.2567	13.26	800
9/22/2016	3:28 PM	13.2549	13.26	13.25	13.26	18900
9/22/2016	3:29 PM	13.26	13.26	13.25	13.25	9380
9/22/2016	3:30 PM	13.26	13.26	13.2543	13.259	6600
9/22/2016	3:31 PM	13.2499	13.26	13.245	13.26	31188
9/22/2016	3:32 PM	13.24	13.25	13.24	13.2401	21299
9/22/2016	3:33 PM	13.24	13.25	13.24	13.25	3580
9/22/2016	3:34 PM	13.2394	13.242	13.2394	13.24	11184
9/22/2016	3:35 PM	13.24	13.24	13.231	13.231	1954
9/22/2016	3:36 PM	13.24	13.24	13.2348	13.2348	1200
9/22/2016	3:37 PM	13.22	13.24	13.22	13.24	24120
9/22/2016	3:38 PM	13.22	13.2362	13.22	13.23	20143
9/22/2016	3:39 PM	13.22	13.23	13.22	13.23	5900
9/22/2016	3:40 PM	13.225	13.2299	13.22	13.2299	25200
9/22/2016	3:41 PM	13.235	13.24	13.225	13.23	4010
9/22/2016	3:42 PM	13.236	13.241	13.23	13.23	34535
9/22/2016	3:43 PM	13.23	13.24	13.23	13.2301	2800
9/22/2016	3:44 PM	13.23	13.239	13.23	13.23	1000
9/22/2016	3:45 PM	13.23	13.2399	13.23	13.23	19443
9/22/2016	3:46 PM	13.2299	13.23	13.22	13.23	14128
9/22/2016	3:47 PM	13.23	13.24	13.23	13.23	10715
9/22/2016	3:48 PM	13.24	13.24	13.23	13.23	2030
9/22/2016	3:49 PM	13.2401	13.25	13.23	13.24	33813
9/22/2016	3:50 PM	13.23	13.25	13.23	13.24	19181
9/22/2016	3:51 PM	13.2352	13.24	13.23	13.2354	1297
9/22/2016	3:52 PM	13.26	13.26	13.23	13.2342	20098
9/22/2016	3:53 PM	13.25	13.255	13.24	13.255	41434
9/22/2016	3:54 PM	13.24	13.2499	13.24	13.2437	21177
9/22/2016	3:55 PM	13.23	13.25	13.23	13.24	12850
9/22/2016	3:56 PM	13.2558	13.2558	13.23	13.235	41687
9/22/2016	3:57 PM	13.24	13.25	13.23	13.25	42860
9/22/2016	3:58 PM	13.2301	13.245	13.23	13.24	34408
9/22/2016	3:59 PM	13.24	13.245	13.23	13.23	73395
9/22/2016	4:00 PM	13.26	13.26	13.23	13.245	133200
9/23/2016	9:31 AM	13.32	13.33	13.31	13.315	30522
9/23/2016	9:32 AM	13.32	13.34	13.315	13.32	49755
9/23/2016	9:33 AM	13.34	13.34	13.315	13.3299	29961
9/23/2016	9:34 AM	13.3473	13.35	13.3201	13.3366	51461
9/23/2016	9:35 AM	13.3355	13.35	13.32	13.35	42797
9/23/2016	9:36 AM	13.3362	13.35	13.331	13.34	20772
9/23/2016	9:37 AM	13.35	13.35	13.33	13.3373	19945
9/23/2016	9:38 AM	13.36	13.36	13.3464	13.36	22261
9/23/2016	9:39 AM	13.36	13.36	13.33	13.35	15350
9/23/2016	9:40 AM	13.3407	13.3552	13.335	13.3531	23745
9/23/2016	9:41 AM	13.34	13.345	13.33	13.34	11449
9/23/2016	9:42 AM	13.341	13.3536	13.34	13.34	8000
9/23/2016	9:43 AM	13.3591	13.365	13.35	13.35	27014
9/23/2016	9:44 AM	13.349	13.35	13.339	13.35	17732
9/23/2016	9:45 AM	13.37	13.3727	13.3501	13.3501	20220
9/23/2016	9:46 AM	13.37	13.38	13.369	13.3699	22018
9/23/2016	9:47 AM	13.36	13.37	13.3532	13.3564	67844
9/23/2016	9:48 AM	13.37	13.37	13.36	13.36	63800
9/23/2016	9:49 AM	13.37	13.37	13.365	13.37	9366
9/23/2016	9:50 AM	13.36	13.37	13.36	13.37	4150
9/23/2016	9:51 AM	13.3609	13.3799	13.3609	13.361	19300
9/23/2016	9:52 AM	13.3769	13.3769	13.361	13.365	7950
9/23/2016	9:53 AM	13.39	13.39	13.38	13.38	15861
9/23/2016	9:54 AM	13.3732	13.4	13.3732	13.4	37801
9/23/2016	9:55 AM	13.37	13.38	13.37	13.38	18956
9/23/2016	9:56 AM	13.3636	13.37	13.3601	13.3675	13944
9/23/2016	9:57 AM	13.3666	13.37	13.3601	13.3636	10050
9/23/2016	9:58 AM	13.38	13.38	13.3686	13.37	7000
9/23/2016	9:59 AM	13.37	13.39	13.37	13.39	3150
9/23/2016	10:00 AM	13.39	13.39	13.366	13.366	19069
9/23/2016	10:01 AM	13.389	13.41	13.389	13.4	38040
9/23/2016	10:02 AM	13.39	13.39	13.3848	13.39	4400
9/23/2016	10:03 AM	13.4	13.4	13.39	13.39	15520
9/23/2016	10:04 AM	13.3841	13.4037	13.3841	13.4	7325
9/23/2016	10:05 AM	13.38	13.38	13.375	13.38	10121
9/23/2016	10:06 AM	13.3843	13.3899	13.37	13.38	25996
9/23/2016	10:07 AM	13.395	13.395	13.3801	13.3801	4820
9/23/2016	10:08 AM	13.4067	13.41	13.3967	13.4	28800
9/23/2016	10:09 AM	13.4	13.41	13.391	13.41	31740
9/23/2016	10:10 AM	13.4088	13.409	13.4	13.409	9850
9/23/2016	10:11 AM	13.4299	13.43	13.401	13.401	40304
9/23/2016	10:12 AM	13.42	13.4399	13.42	13.43	26148
9/23/2016	10:13 AM	13.4201	13.4399	13.42	13.43	10080
9/23/2016	10:14 AM	13.42	13.4261	13.4139	13.4201	19080
9/23/2016	10:15 AM	13.41	13.418	13.4	13.4148	23520
9/23/2016	10:16 AM	13.395	13.401	13.39	13.401	10492
9/23/2016	10:17 AM	13.41	13.41	13.4	13.4	2770
9/23/2016	10:18 AM	13.42	13.42	13.415	13.42	7021
9/23/2016	10:19 AM	13.41	13.42	13.41	13.42	5665
9/23/2016	10:20 AM	13.41	13.42	13.41	13.42	3700
9/23/2016	10:21 AM	13.419	13.42	13.4133	13.4199	4550
9/23/2016	10:22 AM	13.4158	13.43	13.4158	13.42	3149
9/23/2016	10:23 AM	13.419	13.419	13.4148	13.4148	9847
9/23/2016	10:24 AM	13.41	13.41	13.41	13.41	1400
9/23/2016	10:25 AM	13.374	13.4	13.37	13.4	92992
9/23/2016	10:26 AM	13.3867	13.3867	13.38	13.38	15195
9/23/2016	10:27 AM	13.4	13.4	13.3827	13.39	4680
9/23/2016	10:28 AM	13.39	13.4	13.39	13.4	4500
9/23/2016	10:29 AM	13.4	13.4	13.39	13.39	2800
9/23/2016	10:30 AM	13.4	13.41	13.3943	13.3943	5500
9/23/2016	10:31 AM	13.39	13.4	13.39	13.4	30900
9/23/2016	10:32 AM	13.39	13.3939	13.39	13.39	5320
9/23/2016	10:33 AM	13.3999	13.4034	13.396	13.396	8515
9/23/2016	10:34 AM	13.41	13.41	13.39	13.4	1090
9/23/2016	10:35 AM	13.4261	13.4261	13.41	13.41	4611
9/23/2016	10:36 AM	13.415	13.42	13.4137	13.42	15900
9/23/2016	10:37 AM	13.42	13.42	13.42	13.42	100
9/23/2016	10:38 AM	13.4337	13.44	13.4116	13.4116	7700
9/23/2016	10:39 AM	13.43	13.44	13.4201	13.44	7750
9/23/2016	10:40 AM	13.4273	13.43	13.42	13.43	21765
9/23/2016	10:41 AM	13.4101	13.42	13.4101	13.42	8820
9/23/2016	10:42 AM	13.41	13.41	13.4016	13.4016	7520
9/23/2016	10:43 AM	13.4	13.41	13.4	13.41	7076
9/23/2016	10:44 AM	13.3899	13.4	13.38	13.4	18800
9/23/2016	10:45 AM	13.3783	13.39	13.375	13.3837	46015
9/23/2016	10:46 AM	13.38	13.38	13.371	13.375	14908
9/23/2016	10:47 AM	13.3809	13.389	13.38	13.3805	7206
9/23/2016	10:48 AM	13.3842	13.39	13.3807	13.3891	1900
9/23/2016	10:49 AM	13.3893	13.39	13.38	13.38	5100
9/23/2016	10:50 AM	13.3837	13.39	13.38	13.39	15700
9/23/2016	10:51 AM	13.3982	13.3982	13.3801	13.385	5500
9/23/2016	10:52 AM	13.4	13.41	13.4	13.4	2000
9/23/2016	10:53 AM	13.39	13.4	13.39	13.4	40800
9/23/2016	10:54 AM	13.3972	13.3972	13.39	13.3941	6500
9/23/2016	10:55 AM	13.3863	13.39	13.3863	13.39	4800
9/23/2016	10:56 AM	13.4037	13.4037	13.3899	13.3899	9100
9/23/2016	10:57 AM	13.403	13.403	13.4	13.4	1400
9/23/2016	10:58 AM	13.39	13.4	13.39	13.4	3389
9/23/2016	10:59 AM	13.39	13.39	13.39	13.39	2046
9/23/2016	11:00 AM	13.4	13.4001	13.39	13.39	4596
9/23/2016	11:01 AM	13.4	13.4	13.4	13.4	600
9/23/2016	11:02 AM	13.39	13.3955	13.39	13.3955	2495
9/23/2016	11:03 AM	13.3901	13.3901	13.3901	13.3901	800
9/23/2016	11:04 AM	13.376	13.392	13.376	13.392	5250
9/23/2016	11:05 AM	13.3501	13.3757	13.35	13.3757	7300
9/23/2016	11:06 AM	13.364	13.37	13.36	13.36	18368
9/23/2016	11:07 AM	13.37	13.37	13.36	13.37	2175
9/23/2016	11:08 AM	13.361	13.369	13.3561	13.3601	35594
9/23/2016	11:09 AM	13.37	13.3765	13.365	13.365	10368
9/23/2016	11:10 AM	13.371	13.371	13.371	13.371	900
9/23/2016	11:11 AM	13.3794	13.38	13.374	13.38	6600
9/23/2016	11:12 AM	13.38	13.38	13.377	13.38	40184
9/23/2016	11:13 AM	13.3859	13.389	13.3859	13.389	9000
9/23/2016	11:14 AM	13.38	13.385	13.38	13.38	4748
9/23/2016	11:15 AM	13.37	13.3701	13.37	13.3701	12700
9/23/2016	11:16 AM	13.386	13.386	13.37	13.37	2700
9/23/2016	11:17 AM	13.39	13.39	13.38	13.38	2300
9/23/2016	11:18 AM	13.39	13.39	13.38	13.38	584
9/23/2016	11:19 AM	13.39	13.39	13.39	13.39	197
9/23/2016	11:20 AM	13.3709	13.39	13.3709	13.39	2574
9/23/2016	11:21 AM	13.38	13.38	13.38	13.38	1406
9/23/2016	11:22 AM	13.38	13.389	13.38	13.389	500
9/23/2016	11:23 AM	13.39	13.39	13.39	13.39	100
9/23/2016	11:24 AM	13.4	13.405	13.3899	13.39	57936
9/23/2016	11:25 AM	13.39	13.4	13.39	13.4	3050
9/23/2016	11:26 AM	13.3864	13.395	13.3864	13.3864	8030
9/23/2016	11:27 AM	13.3864	13.3864	13.3864	13.3864	700
9/23/2016	11:28 AM	13.38	13.38	13.38	13.38	150
9/23/2016	11:29 AM	13.3736	13.38	13.3736	13.38	4750
9/23/2016	11:30 AM	13.37	13.37	13.37	13.37	9400
9/23/2016	11:31 AM	13.36	13.37	13.3501	13.3635	8210
9/23/2016	11:32 AM	13.341	13.3591	13.341	13.3591	11959
9/23/2016	11:33 AM	13.35	13.36	13.35	13.35	6048
9/23/2016	11:34 AM	13.3552	13.3552	13.35	13.35	30800
9/23/2016	11:35 AM	13.36	13.36	13.36	13.36	1000
9/23/2016	11:36 AM	13.35	13.36	13.35	13.355	1650
9/23/2016	11:38 AM	13.341	13.35	13.341	13.35	7701
9/23/2016	11:39 AM	13.3499	13.35	13.3489	13.35	3068
9/23/2016	11:40 AM	13.35	13.36	13.35	13.35	1580
9/23/2016	11:41 AM	13.35	13.35	13.345	13.345	12500
9/23/2016	11:42 AM	13.354	13.354	13.35	13.35	2250
9/23/2016	11:43 AM	13.34	13.35	13.34	13.35	6300
9/23/2016	11:44 AM	13.359	13.359	13.34	13.35	1650
9/23/2016	11:45 AM	13.3501	13.3563	13.35	13.355	1600
9/23/2016	11:46 AM	13.3499	13.35	13.3489	13.35	20325
9/23/2016	11:47 AM	13.3521	13.3521	13.35	13.35	500
9/23/2016	11:48 AM	13.36	13.36	13.3567	13.36	1056
9/23/2016	11:49 AM	13.365	13.365	13.36	13.36	1900
9/23/2016	11:50 AM	13.37	13.37	13.37	13.37	600
9/23/2016	11:51 AM	13.37	13.3759	13.37	13.37	7100
9/23/2016	11:53 AM	13.38	13.38	13.3738	13.3755	11384
9/23/2016	11:54 AM	13.3725	13.38	13.3725	13.38	3300
9/23/2016	11:55 AM	13.37	13.37	13.37	13.37	2393
9/23/2016	11:56 AM	13.37	13.37	13.364	13.3663	8950
9/23/2016	11:57 AM	13.38	13.38	13.37	13.37	14782
9/23/2016	11:58 AM	13.38	13.3814	13.38	13.3814	1800
9/23/2016	11:59 AM	13.38	13.38	13.3725	13.38	6400
9/23/2016	12:00 PM	13.389	13.389	13.38	13.38	30766
9/23/2016	12:01 PM	13.38	13.39	13.38	13.39	600
9/23/2016	12:02 PM	13.3801	13.3801	13.38	13.38	3000
9/23/2016	12:03 PM	13.388	13.39	13.388	13.3899	1350
9/23/2016	12:04 PM	13.3893	13.39	13.3893	13.39	53300
9/23/2016	12:05 PM	13.375	13.38	13.37	13.38	16700
9/23/2016	12:06 PM	13.38	13.38	13.37	13.37	18200
9/23/2016	12:07 PM	13.3764	13.3764	13.3764	13.3764	200
9/23/2016	12:08 PM	13.3799	13.3799	13.3799	13.3799	600
9/23/2016	12:10 PM	13.371	13.379	13.3708	13.379	26000
9/23/2016	12:11 PM	13.37	13.37	13.37	13.37	950
9/23/2016	12:12 PM	13.36	13.369	13.36	13.369	400
9/23/2016	12:13 PM	13.36	13.3602	13.36	13.3602	35400
9/23/2016	12:14 PM	13.36	13.3601	13.3501	13.3501	18616
9/23/2016	12:15 PM	13.3643	13.3643	13.36	13.36	1700
9/23/2016	12:16 PM	13.3675	13.3699	13.3675	13.3699	7000
9/23/2016	12:17 PM	13.3678	13.3678	13.3668	13.3668	5045
9/23/2016	12:18 PM	13.355	13.36	13.355	13.36	5644
9/23/2016	12:19 PM	13.3599	13.3599	13.3599	13.3599	1000
9/23/2016	12:20 PM	13.351	13.36	13.351	13.36	2300
9/23/2016	12:21 PM	13.36	13.36	13.36	13.36	300
9/23/2016	12:22 PM	13.35	13.35	13.35	13.35	2200
9/23/2016	12:23 PM	13.36	13.36	13.355	13.355	1900
9/23/2016	12:24 PM	13.35	13.3534	13.35	13.35	2650
9/23/2016	12:25 PM	13.35	13.35	13.35	13.35	6769
9/23/2016	12:26 PM	13.355	13.36	13.34	13.349	47750
9/23/2016	12:27 PM	13.351	13.3534	13.35	13.35	2400
9/23/2016	12:28 PM	13.35	13.355	13.35	13.355	1759
9/23/2016	12:29 PM	13.3599	13.3599	13.3487	13.35	4799
9/23/2016	12:30 PM	13.35	13.3573	13.35	13.35	2300
9/23/2016	12:31 PM	13.35	13.355	13.35	13.35	4358
9/23/2016	12:32 PM	13.34	13.34	13.34	13.34	1600
9/23/2016	12:34 PM	13.35	13.35	13.35	13.35	300
9/23/2016	12:35 PM	13.3498	13.35	13.3498	13.35	8650
9/23/2016	12:36 PM	13.3457	13.3457	13.3457	13.3457	1000
9/23/2016	12:37 PM	13.355	13.355	13.35	13.35	2250
9/23/2016	12:38 PM	13.365	13.365	13.3548	13.3548	6050
9/23/2016	12:39 PM	13.369	13.369	13.365	13.365	700
9/23/2016	12:40 PM	13.3509	13.3633	13.3509	13.36	9086
9/23/2016	12:41 PM	13.355	13.3581	13.3536	13.3536	1500
9/23/2016	12:42 PM	13.35	13.35	13.35	13.35	1000
9/23/2016	12:43 PM	13.36	13.36	13.3501	13.3501	2200
9/23/2016	12:44 PM	13.37	13.37	13.37	13.37	300
9/23/2016	12:45 PM	13.3664	13.3664	13.3664	13.3664	100
9/23/2016	12:46 PM	13.365	13.3752	13.365	13.37	17510
9/23/2016	12:47 PM	13.3699	13.37	13.361	13.37	2100
9/23/2016	12:48 PM	13.36	13.3601	13.36	13.3601	4000
9/23/2016	12:49 PM	13.3665	13.3665	13.3665	13.3665	1000
9/23/2016	12:50 PM	13.37	13.37	13.37	13.37	2160
9/23/2016	12:51 PM	13.3764	13.3779	13.3764	13.3779	1600
9/23/2016	12:52 PM	13.37	13.37	13.37	13.37	4200
9/23/2016	12:53 PM	13.37	13.37	13.3652	13.3652	4940
9/23/2016	12:54 PM	13.37	13.37	13.3664	13.37	4100
9/23/2016	12:55 PM	13.3634	13.3635	13.36	13.3635	10200
9/23/2016	12:59 PM	13.36	13.36	13.36	13.36	20300
9/23/2016	1:00 PM	13.3633	13.3633	13.36	13.36	1974
9/23/2016	1:02 PM	13.38	13.38	13.37	13.37	3700
9/23/2016	1:03 PM	13.36	13.3691	13.36	13.3691	6503
9/23/2016	1:05 PM	13.36	13.36	13.36	13.36	100
9/23/2016	1:06 PM	13.37	13.37	13.37	13.37	1900
9/23/2016	1:07 PM	13.37	13.37	13.37	13.37	1300
9/23/2016	1:08 PM	13.3782	13.3782	13.3755	13.3757	8000
9/23/2016	1:09 PM	13.39	13.39	13.3762	13.3762	12340
9/23/2016	1:11 PM	13.3811	13.3811	13.38	13.38	1000
9/23/2016	1:12 PM	13.395	13.395	13.38	13.38	2245
9/23/2016	1:13 PM	13.3901	13.4	13.39	13.39	2560
9/23/2016	1:14 PM	13.399	13.399	13.399	13.399	1000
9/23/2016	1:15 PM	13.4	13.4	13.4	13.4	2255
9/23/2016	1:16 PM	13.397	13.4	13.397	13.4	2859
9/23/2016	1:17 PM	13.4	13.4	13.39	13.39	18825
9/23/2016	1:18 PM	13.41	13.41	13.41	13.41	3200
9/23/2016	1:19 PM	13.4192	13.42	13.401	13.401	154079
9/23/2016	1:20 PM	13.41	13.42	13.41	13.4101	12750
9/23/2016	1:21 PM	13.39	13.4099	13.39	13.4037	7550
9/23/2016	1:22 PM	13.3932	13.399	13.39	13.39	4926
9/23/2016	1:23 PM	13.4	13.402	13.397	13.4	4900
9/23/2016	1:24 PM	13.4	13.4	13.4	13.4	550
9/23/2016	1:25 PM	13.3967	13.4	13.3967	13.4	3600
9/23/2016	1:26 PM	13.4	13.4	13.4	13.4	200
9/23/2016	1:27 PM	13.3864	13.3999	13.3864	13.39	8105
9/23/2016	1:28 PM	13.38	13.3899	13.37	13.3899	20208
9/23/2016	1:29 PM	13.38	13.381	13.38	13.381	6600
9/23/2016	1:30 PM	13.3899	13.3899	13.3899	13.3899	300
9/23/2016	1:31 PM	13.39	13.39	13.39	13.39	1000
9/23/2016	1:32 PM	13.39	13.39	13.3825	13.3825	2200
9/23/2016	1:33 PM	13.39	13.3901	13.39	13.39	11986
9/23/2016	1:34 PM	13.385	13.39	13.385	13.39	955
9/23/2016	1:35 PM	13.39	13.39	13.38	13.39	3582
9/23/2016	1:36 PM	13.39	13.39	13.3864	13.389	5554
9/23/2016	1:37 PM	13.39	13.39	13.385	13.39	5197
9/23/2016	1:38 PM	13.4	13.4	13.39	13.39	997
9/23/2016	1:39 PM	13.4	13.4	13.4	13.4	500
9/23/2016	1:40 PM	13.4	13.4	13.3955	13.3955	3400
9/23/2016	1:41 PM	13.4009	13.4009	13.4009	13.4009	100
9/23/2016	1:42 PM	13.415	13.415	13.4	13.41	10600
9/23/2016	1:43 PM	13.417	13.417	13.41	13.41	3300
9/23/2016	1:44 PM	13.42	13.42	13.42	13.42	600
9/23/2016	1:45 PM	13.42	13.42	13.4117	13.415	4000
9/23/2016	1:46 PM	13.42	13.42	13.4175	13.42	25500
9/23/2016	1:47 PM	13.4211	13.43	13.42	13.4207	3100
9/23/2016	1:48 PM	13.44	13.45	13.43	13.43	26064
9/23/2016	1:49 PM	13.45	13.45	13.4364	13.44	20538
9/23/2016	1:50 PM	13.461	13.48	13.45	13.45	180873
9/23/2016	1:51 PM	13.4899	13.495	13.47	13.47	224439
9/23/2016	1:52 PM	13.491	13.51	13.4826	13.4826	39673
9/23/2016	1:53 PM	13.5	13.51	13.495	13.5	58650
9/23/2016	1:54 PM	13.4934	13.5	13.49	13.4952	7950
9/23/2016	1:55 PM	13.4865	13.505	13.4801	13.5	17250
9/23/2016	1:56 PM	13.49	13.5	13.49	13.49	38050
9/23/2016	1:57 PM	13.49	13.5	13.4801	13.49	35922
9/23/2016	1:58 PM	13.51	13.515	13.4966	13.4993	11989
9/23/2016	1:59 PM	13.5241	13.5301	13.5065	13.509	35679
9/23/2016	2:00 PM	13.5398	13.5601	13.53	13.53	48569
9/23/2016	2:01 PM	13.54	13.56	13.53	13.54	65900
9/23/2016	2:02 PM	13.545	13.545	13.53	13.53	26141
9/23/2016	2:03 PM	13.53	13.54	13.52	13.54	18700
9/23/2016	2:04 PM	13.51	13.5264	13.5	13.52	11975
9/23/2016	2:05 PM	13.51	13.51	13.5	13.51	63800
9/23/2016	2:06 PM	13.5052	13.51	13.4927	13.51	12450
9/23/2016	2:07 PM	13.4987	13.5036	13.4987	13.5	6400
9/23/2016	2:08 PM	13.5001	13.51	13.4999	13.5	11605
9/23/2016	2:09 PM	13.48	13.5	13.48	13.5	6900
9/23/2016	2:10 PM	13.4965	13.4965	13.4764	13.4764	14505
9/23/2016	2:11 PM	13.49	13.5	13.49	13.499	5300
9/23/2016	2:12 PM	13.49	13.49	13.49	13.49	200
9/23/2016	2:13 PM	13.49	13.5	13.49	13.5	10700
9/23/2016	2:14 PM	13.49	13.5	13.48	13.495	15750
9/23/2016	2:15 PM	13.4825	13.4825	13.48	13.48	9104
9/23/2016	2:16 PM	13.48	13.49	13.48	13.49	8390
9/23/2016	2:17 PM	13.4699	13.47	13.4601	13.47	1700
9/23/2016	2:18 PM	13.47	13.47	13.47	13.47	400
9/23/2016	2:19 PM	13.4748	13.479	13.47	13.479	7300
9/23/2016	2:20 PM	13.4582	13.47	13.4582	13.47	5120
9/23/2016	2:21 PM	13.46	13.46	13.46	13.46	3400
9/23/2016	2:22 PM	13.4729	13.4729	13.461	13.461	38900
9/23/2016	2:23 PM	13.471	13.48	13.4701	13.48	17625
9/23/2016	2:24 PM	13.48	13.48	13.47	13.48	3700
9/23/2016	2:25 PM	13.4899	13.4899	13.48	13.48	25600
9/23/2016	2:26 PM	13.48	13.48	13.48	13.48	1200
9/23/2016	2:27 PM	13.49	13.49	13.48	13.48	700
9/23/2016	2:28 PM	13.48	13.48	13.4736	13.48	1800
9/23/2016	2:29 PM	13.47	13.471	13.47	13.47	9300
9/23/2016	2:30 PM	13.471	13.471	13.47	13.471	2800
9/23/2016	2:31 PM	13.49	13.4932	13.48	13.48	19035
9/23/2016	2:32 PM	13.49	13.49	13.49	13.49	1900
9/23/2016	2:33 PM	13.48	13.48	13.48	13.48	2600
9/23/2016	2:34 PM	13.4638	13.48	13.461	13.48	32032
9/23/2016	2:35 PM	13.4612	13.47	13.46	13.47	5180
9/23/2016	2:36 PM	13.4693	13.47	13.461	13.461	6100
9/23/2016	2:37 PM	13.46	13.465	13.46	13.46	4000
9/23/2016	2:38 PM	13.46	13.46	13.46	13.46	1008
9/23/2016	2:39 PM	13.46	13.46	13.4586	13.46	1100
9/23/2016	2:40 PM	13.47	13.47	13.4699	13.4699	2700
9/23/2016	2:41 PM	13.48	13.48	13.4779	13.48	8500
9/23/2016	2:42 PM	13.4737	13.4779	13.4737	13.4779	4250
9/23/2016	2:43 PM	13.4801	13.4801	13.48	13.48	1600
9/23/2016	2:44 PM	13.48	13.4801	13.48	13.4801	500
9/23/2016	2:45 PM	13.48	13.485	13.48	13.48	19160
9/23/2016	2:46 PM	13.47	13.48	13.47	13.48	12111
9/23/2016	2:47 PM	13.47	13.4736	13.47	13.4736	2160
9/23/2016	2:48 PM	13.47	13.475	13.47	13.47	6060
9/23/2016	2:49 PM	13.47	13.48	13.47	13.4793	4667
9/23/2016	2:50 PM	13.47	13.47	13.4601	13.47	10121
9/23/2016	2:51 PM	13.48	13.48	13.48	13.48	700
9/23/2016	2:52 PM	13.4892	13.4892	13.4892	13.4892	1200
9/23/2016	2:53 PM	13.47	13.48	13.47	13.48	4100
9/23/2016	2:54 PM	13.46	13.46	13.455	13.46	4200
9/23/2016	2:55 PM	13.47	13.47	13.46	13.46	1000
9/23/2016	2:56 PM	13.47	13.4736	13.47	13.4736	3495
9/23/2016	2:57 PM	13.47	13.47	13.46	13.461	6200
9/23/2016	2:58 PM	13.48	13.48	13.48	13.48	800
9/23/2016	2:59 PM	13.4839	13.4839	13.481	13.481	2500
9/23/2016	3:00 PM	13.47	13.49	13.461	13.49	26244
9/23/2016	3:01 PM	13.475	13.48	13.47	13.474	16222
9/23/2016	3:02 PM	13.47	13.47	13.4699	13.47	13037
9/23/2016	3:03 PM	13.47	13.47	13.47	13.47	100
9/23/2016	3:04 PM	13.48	13.48	13.474	13.48	8040
9/23/2016	3:05 PM	13.48	13.48	13.4774	13.4774	12000
9/23/2016	3:06 PM	13.47	13.475	13.47	13.47	2610
9/23/2016	3:07 PM	13.46	13.47	13.46	13.47	4500
9/23/2016	3:08 PM	13.45	13.46	13.44	13.46	7900
9/23/2016	3:09 PM	13.44	13.44	13.4301	13.44	63280
9/23/2016	3:10 PM	13.46	13.46	13.45	13.45	2813
9/23/2016	3:11 PM	13.46	13.46	13.46	13.46	2500
9/23/2016	3:14 PM	13.47	13.475	13.46	13.4652	7320
9/23/2016	3:15 PM	13.47	13.479	13.47	13.47	7670
9/23/2016	3:16 PM	13.4714	13.475	13.469	13.469	9300
9/23/2016	3:17 PM	13.4801	13.49	13.48	13.48	33268
9/23/2016	3:18 PM	13.48	13.48	13.48	13.48	1000
9/23/2016	3:19 PM	13.48	13.48	13.48	13.48	8216
9/23/2016	3:20 PM	13.4864	13.495	13.4864	13.49	10120
9/23/2016	3:21 PM	13.4869	13.4869	13.4869	13.4869	2400
9/23/2016	3:22 PM	13.5099	13.5099	13.5	13.5	8798
9/23/2016	3:23 PM	13.5	13.51	13.4961	13.5	17290
9/23/2016	3:24 PM	13.491	13.5	13.49	13.499	11600
9/23/2016	3:25 PM	13.49	13.4974	13.49	13.4974	13246
9/23/2016	3:26 PM	13.48	13.48	13.475	13.48	8400
9/23/2016	3:27 PM	13.474	13.48	13.474	13.48	5700
9/23/2016	3:28 PM	13.48	13.4845	13.48	13.48	7680
9/23/2016	3:29 PM	13.47	13.47	13.46	13.47	1607
9/23/2016	3:30 PM	13.45	13.4633	13.45	13.461	6855
9/23/2016	3:31 PM	13.444	13.45	13.44	13.45	47657
9/23/2016	3:32 PM	13.4232	13.45	13.42	13.45	65430
9/23/2016	3:33 PM	13.43	13.43	13.4136	13.42	11010
9/23/2016	3:34 PM	13.44	13.44	13.43	13.43	7201
9/23/2016	3:35 PM	13.44	13.44	13.44	13.44	32142
9/23/2016	3:36 PM	13.45	13.45	13.4336	13.4336	24784
9/23/2016	3:37 PM	13.45	13.456	13.45	13.45	33409
9/23/2016	3:38 PM	13.48	13.48	13.46	13.46	50894
9/23/2016	3:39 PM	13.479	13.48	13.47	13.48	7410
9/23/2016	3:40 PM	13.475	13.48	13.47	13.47	10978
9/23/2016	3:41 PM	13.4993	13.4993	13.48	13.48	36305
9/23/2016	3:42 PM	13.49	13.4901	13.49	13.49	16853
9/23/2016	3:43 PM	13.48	13.49	13.48	13.49	2600
9/23/2016	3:44 PM	13.4734	13.48	13.47	13.48	8192
9/23/2016	3:45 PM	13.48	13.48	13.471	13.48	13479
9/23/2016	3:46 PM	13.49	13.49	13.48	13.4843	8736
9/23/2016	3:47 PM	13.49	13.49	13.48	13.49	12400
9/23/2016	3:48 PM	13.5	13.5	13.49	13.49	13402
9/23/2016	3:49 PM	13.4966	13.5093	13.4966	13.5	11951
9/23/2016	3:50 PM	13.49	13.5	13.49	13.4906	15854
9/23/2016	3:51 PM	13.5	13.5	13.4937	13.4977	11550
9/23/2016	3:52 PM	13.49	13.5099	13.49	13.5	21923
9/23/2016	3:53 PM	13.49	13.49	13.48	13.485	9355
9/23/2016	3:54 PM	13.472	13.49	13.472	13.49	21830
9/23/2016	3:55 PM	13.4601	13.48	13.4601	13.4736	11342
9/23/2016	3:56 PM	13.47	13.475	13.465	13.47	33055
9/23/2016	3:57 PM	13.48	13.48	13.47	13.47	52691
9/23/2016	3:58 PM	13.4899	13.49	13.48	13.485	52827
9/23/2016	3:59 PM	13.5	13.5	13.485	13.485	47841
9/23/2016	4:00 PM	13.51	13.52	13.49	13.495	69842
9/26/2016	9:31 AM	13.73	13.755	13.73	13.75	68205
9/26/2016	9:32 AM	13.79	13.79	13.7467	13.7479	99365
9/26/2016	9:33 AM	13.79	13.8	13.78	13.79	105079
9/26/2016	9:34 AM	13.77	13.81	13.77	13.8	83429
9/26/2016	9:35 AM	13.7799	13.7899	13.77	13.78	74571
9/26/2016	9:36 AM	13.78	13.7863	13.77	13.78	21350
9/26/2016	9:37 AM	13.83	13.835	13.79	13.79	55429
9/26/2016	9:38 AM	13.83	13.84	13.8273	13.83	39560
9/26/2016	9:39 AM	13.86	13.86	13.8301	13.84	58479
9/26/2016	9:40 AM	13.87	13.8711	13.85	13.8614	55018
9/26/2016	9:41 AM	13.85	13.87	13.8499	13.8601	35778
9/26/2016	9:42 AM	13.835	13.86	13.83	13.86	8829
9/26/2016	9:43 AM	13.84	13.85	13.83	13.8389	18766
9/26/2016	9:44 AM	13.825	13.84	13.825	13.84	25860
9/26/2016	9:45 AM	13.85	13.85	13.83	13.83	26446
9/26/2016	9:46 AM	13.86	13.87	13.845	13.8528	24769
9/26/2016	9:47 AM	13.839	13.86	13.835	13.86	13298
9/26/2016	9:48 AM	13.84	13.84	13.83	13.83	7500
9/26/2016	9:49 AM	13.8325	13.84	13.83	13.8393	25060
9/26/2016	9:50 AM	13.83	13.8472	13.83	13.84	34245
9/26/2016	9:51 AM	13.83	13.85	13.83	13.8337	7950
9/26/2016	9:52 AM	13.83	13.839	13.83	13.83	11481
9/26/2016	9:53 AM	13.805	13.825	13.8	13.82	61584
9/26/2016	9:54 AM	13.81	13.8199	13.81	13.81	2930
9/26/2016	9:55 AM	13.815	13.82	13.81	13.81	21221
9/26/2016	9:56 AM	13.82	13.82	13.81	13.82	26525
9/26/2016	9:57 AM	13.83	13.83	13.815	13.815	9180
9/26/2016	9:58 AM	13.83	13.83	13.82	13.83	10596
9/26/2016	9:59 AM	13.8348	13.8348	13.8237	13.83	10200
9/26/2016	10:00 AM	13.8383	13.8493	13.8383	13.84	7370
9/26/2016	10:01 AM	13.84	13.84	13.82	13.82	4400
9/26/2016	10:02 AM	13.859	13.86	13.84	13.84	21505
9/26/2016	10:03 AM	13.86	13.8661	13.86	13.86	44039
9/26/2016	10:04 AM	13.8392	13.8592	13.837	13.857	9131
9/26/2016	10:05 AM	13.815	13.83	13.81	13.83	44658
9/26/2016	10:06 AM	13.8068	13.82	13.8	13.82	22124
9/26/2016	10:07 AM	13.79	13.81	13.79	13.81	13670
9/26/2016	10:08 AM	13.78	13.79	13.78	13.79	26223
9/26/2016	10:09 AM	13.8	13.8	13.78	13.78	12966
9/26/2016	10:10 AM	13.7988	13.7999	13.79	13.79	14030
9/26/2016	10:11 AM	13.785	13.7999	13.785	13.79	19031
9/26/2016	10:12 AM	13.78	13.7849	13.77	13.7849	6239
9/26/2016	10:13 AM	13.7649	13.78	13.76	13.78	11875
9/26/2016	10:14 AM	13.74	13.7636	13.73	13.7636	102930
9/26/2016	10:15 AM	13.7208	13.745	13.72	13.745	37810
9/26/2016	10:16 AM	13.7353	13.7399	13.715	13.725	35219
9/26/2016	10:17 AM	13.74	13.74	13.73	13.74	14500
9/26/2016	10:18 AM	13.75	13.75	13.7389	13.74	4180
9/26/2016	10:19 AM	13.74	13.75	13.73	13.745	8350
9/26/2016	10:20 AM	13.74	13.75	13.74	13.75	500
9/26/2016	10:21 AM	13.74	13.75	13.74	13.74	17800
9/26/2016	10:22 AM	13.7564	13.7564	13.75	13.75	3850
9/26/2016	10:23 AM	13.75	13.756	13.75	13.75	3300
9/26/2016	10:24 AM	13.75	13.76	13.7448	13.7553	17644
9/26/2016	10:25 AM	13.76	13.76	13.7533	13.76	6100
9/26/2016	10:26 AM	13.765	13.776	13.76	13.76	7850
9/26/2016	10:27 AM	13.76	13.77	13.76	13.77	700
9/26/2016	10:28 AM	13.76	13.7601	13.76	13.7601	4200
9/26/2016	10:29 AM	13.76	13.76	13.75	13.76	2700
9/26/2016	10:30 AM	13.77	13.7701	13.77	13.77	1000
9/26/2016	10:31 AM	13.76	13.77	13.76	13.77	3800
9/26/2016	10:32 AM	13.751	13.751	13.75	13.75	1600
9/26/2016	10:33 AM	13.75	13.75	13.7416	13.75	12474
9/26/2016	10:34 AM	13.74	13.75	13.74	13.7499	25679
9/26/2016	10:36 AM	13.73	13.7408	13.73	13.7408	22888
9/26/2016	10:37 AM	13.7	13.7239	13.7	13.72	34600
9/26/2016	10:38 AM	13.7099	13.7099	13.69	13.7	57900
9/26/2016	10:39 AM	13.72	13.72	13.701	13.705	3890
9/26/2016	10:40 AM	13.7214	13.731	13.715	13.721	13698
9/26/2016	10:41 AM	13.75	13.76	13.73	13.73	27106
9/26/2016	10:42 AM	13.7558	13.7599	13.7558	13.7599	2100
9/26/2016	10:43 AM	13.74	13.75	13.74	13.75	3300
9/26/2016	10:44 AM	13.7436	13.7436	13.74	13.74	2400
9/26/2016	10:45 AM	13.7441	13.75	13.7401	13.7465	7582
9/26/2016	10:46 AM	13.757	13.757	13.75	13.75	300
9/26/2016	10:47 AM	13.76	13.76	13.76	13.76	800
9/26/2016	10:48 AM	13.7789	13.7814	13.77	13.77	5550
9/26/2016	10:49 AM	13.78	13.78	13.77	13.775	5790
9/26/2016	10:50 AM	13.77	13.7765	13.77	13.7736	10700
9/26/2016	10:51 AM	13.76	13.77	13.76	13.77	6140
9/26/2016	10:52 AM	13.7701	13.7701	13.76	13.7601	21420
9/26/2016	10:53 AM	13.7658	13.77	13.7658	13.77	450
9/26/2016	10:54 AM	13.78	13.78	13.7699	13.7699	2250
9/26/2016	10:55 AM	13.78	13.78	13.77	13.7799	3231
9/26/2016	10:56 AM	13.7699	13.7736	13.7699	13.7736	3979
9/26/2016	10:57 AM	13.79	13.79	13.759	13.76	9020
9/26/2016	10:58 AM	13.79	13.79	13.7899	13.7899	2500
9/26/2016	10:59 AM	13.785	13.79	13.78	13.78	9776
9/26/2016	11:00 AM	13.79	13.79	13.79	13.79	200
9/26/2016	11:01 AM	13.7814	13.7855	13.78	13.7855	7354
9/26/2016	11:02 AM	13.8	13.8	13.78	13.78	3500
9/26/2016	11:03 AM	13.7999	13.8	13.7999	13.8	7650
9/26/2016	11:04 AM	13.8269	13.83	13.8	13.8	24555
9/26/2016	11:05 AM	13.82	13.829	13.819	13.82	25806
9/26/2016	11:06 AM	13.81	13.8261	13.81	13.825	26530
9/26/2016	11:07 AM	13.8199	13.8199	13.81	13.81	6700
9/26/2016	11:08 AM	13.8233	13.8233	13.82	13.82	3581
9/26/2016	11:09 AM	13.829	13.829	13.82	13.82	1000
9/26/2016	11:10 AM	13.82	13.82	13.81	13.82	13451
9/26/2016	11:11 AM	13.8165	13.82	13.81	13.8199	100522
9/26/2016	11:12 AM	13.815	13.82	13.8116	13.82	5107
9/26/2016	11:13 AM	13.82	13.82	13.819	13.82	1000
9/26/2016	11:14 AM	13.8364	13.84	13.825	13.825	30839
9/26/2016	11:15 AM	13.85	13.85	13.84	13.84	18533
9/26/2016	11:16 AM	13.8426	13.855	13.8426	13.8501	12394
9/26/2016	11:17 AM	13.849	13.85	13.8408	13.85	20100
9/26/2016	11:18 AM	13.85	13.855	13.84	13.85	7481
9/26/2016	11:19 AM	13.8336	13.8564	13.8336	13.85	7760
9/26/2016	11:20 AM	13.834	13.84	13.82	13.835	32304
9/26/2016	11:21 AM	13.8342	13.8342	13.83	13.83	1400
9/26/2016	11:22 AM	13.81	13.83	13.81	13.83	23307
9/26/2016	11:23 AM	13.81	13.811	13.81	13.81	20100
9/26/2016	11:24 AM	13.831	13.84	13.8164	13.82	7690
9/26/2016	11:25 AM	13.85	13.85	13.84	13.84	15544
9/26/2016	11:26 AM	13.86	13.86	13.8466	13.85	24699
9/26/2016	11:27 AM	13.84	13.86	13.84	13.86	9490
9/26/2016	11:28 AM	13.8342	13.84	13.83	13.84	21322
9/26/2016	11:29 AM	13.84	13.84	13.82	13.8343	9750
9/26/2016	11:30 AM	13.84	13.85	13.831	13.831	19840
9/26/2016	11:31 AM	13.85	13.85	13.8358	13.8358	450
9/26/2016	11:32 AM	13.8548	13.86	13.85	13.85	2900
9/26/2016	11:33 AM	13.85	13.86	13.84	13.86	3445
9/26/2016	11:34 AM	13.885	13.89	13.86	13.86	61342
9/26/2016	11:35 AM	13.8664	13.8811	13.8643	13.88	45690
9/26/2016	11:36 AM	13.85	13.87	13.85	13.87	6913
9/26/2016	11:37 AM	13.86	13.86	13.85	13.85	6630
9/26/2016	11:38 AM	13.85	13.86	13.85	13.86	34659
9/26/2016	11:39 AM	13.84	13.849	13.83	13.849	19555
9/26/2016	11:40 AM	13.83	13.83	13.8225	13.83	3200
9/26/2016	11:41 AM	13.83	13.83	13.82	13.83	1420
9/26/2016	11:42 AM	13.84	13.84	13.8366	13.8366	7100
9/26/2016	11:43 AM	13.836	13.8393	13.83	13.8393	10250
9/26/2016	11:44 AM	13.84	13.84	13.8314	13.8314	1900
9/26/2016	11:45 AM	13.84	13.84	13.84	13.84	1000
9/26/2016	11:46 AM	13.84	13.8436	13.84	13.8436	1212
9/26/2016	11:47 AM	13.82	13.84	13.81	13.84	47081
9/26/2016	11:48 AM	13.83	13.83	13.83	13.83	1300
9/26/2016	11:49 AM	13.83	13.83	13.83	13.83	1350
9/26/2016	11:50 AM	13.84	13.84	13.83	13.83	4380
9/26/2016	11:51 AM	13.84	13.84	13.84	13.84	3549
9/26/2016	11:52 AM	13.85	13.85	13.837	13.84	11850
9/26/2016	11:53 AM	13.86	13.86	13.85	13.85	10818
9/26/2016	11:54 AM	13.8643	13.8643	13.8552	13.86	12000
9/26/2016	11:55 AM	13.86	13.867	13.86	13.86	3935
9/26/2016	11:56 AM	13.85	13.855	13.8401	13.85	10399
9/26/2016	11:57 AM	13.855	13.8585	13.85	13.85	10900
9/26/2016	11:58 AM	13.8536	13.8564	13.85	13.85	14050
9/26/2016	11:59 AM	13.84	13.85	13.84	13.85	320
9/26/2016	12:00 PM	13.85	13.8533	13.84	13.8458	5150
9/26/2016	12:01 PM	13.86	13.86	13.85	13.85	7899
9/26/2016	12:02 PM	13.84	13.86	13.84	13.86	34968
9/26/2016	12:03 PM	13.85	13.85	13.84	13.84	8825
9/26/2016	12:04 PM	13.85	13.85	13.8473	13.85	3950
9/26/2016	12:05 PM	13.86	13.86	13.8599	13.86	6714
9/26/2016	12:06 PM	13.859	13.86	13.859	13.86	1100
9/26/2016	12:07 PM	13.85	13.85	13.85	13.85	700
9/26/2016	12:08 PM	13.835	13.85	13.83	13.84	78051
9/26/2016	12:09 PM	13.84	13.8489	13.84	13.84	12325
9/26/2016	12:10 PM	13.84	13.84	13.84	13.84	12000
9/26/2016	12:11 PM	13.85	13.85	13.8455	13.8455	4400
9/26/2016	12:12 PM	13.8426	13.8426	13.841	13.841	1300
9/26/2016	12:13 PM	13.8401	13.85	13.8401	13.85	1700
9/26/2016	12:14 PM	13.84	13.8404	13.84	13.84	6533
9/26/2016	12:15 PM	13.82	13.83	13.82	13.83	7180
9/26/2016	12:16 PM	13.81	13.82	13.81	13.82	13769
9/26/2016	12:17 PM	13.8155	13.82	13.8155	13.82	592
9/26/2016	12:18 PM	13.8	13.81	13.8	13.81	14374
9/26/2016	12:19 PM	13.816	13.816	13.805	13.805	13020
9/26/2016	12:20 PM	13.83	13.83	13.82	13.82	19700
9/26/2016	12:21 PM	13.83	13.83	13.83	13.83	400
9/26/2016	12:22 PM	13.83	13.83	13.83	13.83	100
9/26/2016	12:23 PM	13.83	13.83	13.82	13.8253	699
9/26/2016	12:24 PM	13.8358	13.8358	13.825	13.83	18200
9/26/2016	12:25 PM	13.8299	13.83	13.825	13.83	3250
9/26/2016	12:26 PM	13.83	13.83	13.83	13.83	300
9/26/2016	12:27 PM	13.84	13.84	13.83	13.83	2500
9/26/2016	12:28 PM	13.84	13.84	13.84	13.84	200
9/26/2016	12:29 PM	13.83	13.84	13.83	13.84	4400
9/26/2016	12:30 PM	13.83	13.83	13.8284	13.8299	3122
9/26/2016	12:31 PM	13.8299	13.8299	13.8299	13.8299	250
9/26/2016	12:32 PM	13.82	13.82	13.82	13.82	1000
9/26/2016	12:33 PM	13.83	13.8301	13.83	13.8301	600
9/26/2016	12:34 PM	13.82	13.8316	13.82	13.8316	2200
9/26/2016	12:35 PM	13.81	13.81	13.81	13.81	200
9/26/2016	12:36 PM	13.81	13.81	13.805	13.809	10200
9/26/2016	12:37 PM	13.8125	13.8125	13.81	13.81	17340
9/26/2016	12:38 PM	13.82	13.82	13.812	13.812	1300
9/26/2016	12:39 PM	13.83	13.83	13.82	13.82	500
9/26/2016	12:40 PM	13.84	13.84	13.825	13.83	21300
9/26/2016	12:41 PM	13.86	13.86	13.85	13.85	5200
9/26/2016	12:42 PM	13.86	13.8601	13.86	13.86	44800
9/26/2016	12:43 PM	13.84	13.8584	13.84	13.8584	4206
9/26/2016	12:44 PM	13.8301	13.84	13.83	13.84	2400
9/26/2016	12:45 PM	13.82	13.83	13.82	13.83	12650
9/26/2016	12:46 PM	13.8	13.82	13.8	13.82	24366
9/26/2016	12:47 PM	13.81	13.81	13.79	13.8	37313
9/26/2016	12:48 PM	13.81	13.829	13.8037	13.8037	12664
9/26/2016	12:49 PM	13.81	13.81	13.8085	13.8085	5900
9/26/2016	12:50 PM	13.8	13.82	13.8	13.81	3045
9/26/2016	12:51 PM	13.81	13.81	13.8	13.8	5600
9/26/2016	12:52 PM	13.79	13.795	13.78	13.795	529209
9/26/2016	12:53 PM	13.795	13.8	13.78	13.79	281083
9/26/2016	12:54 PM	13.79	13.79	13.78	13.79	2898
9/26/2016	12:55 PM	13.7901	13.7984	13.79	13.79	6924
9/26/2016	12:56 PM	13.8	13.8	13.8	13.8	5018
9/26/2016	12:57 PM	13.79	13.8	13.78	13.8	24039
9/26/2016	12:58 PM	13.8	13.8001	13.8	13.8	5000
9/26/2016	12:59 PM	13.81	13.81	13.81	13.81	900
9/26/2016	1:00 PM	13.81	13.81	13.8064	13.8064	2000
9/26/2016	1:01 PM	13.81	13.81	13.801	13.801	1500
9/26/2016	1:02 PM	13.81	13.81	13.81	13.81	4200
9/26/2016	1:03 PM	13.82	13.82	13.815	13.815	2900
9/26/2016	1:04 PM	13.81	13.81	13.81	13.81	3387
9/26/2016	1:05 PM	13.8126	13.8166	13.81	13.816	3900
9/26/2016	1:06 PM	13.81	13.81	13.81	13.81	3439
9/26/2016	1:07 PM	13.82	13.82	13.811	13.82	6800
9/26/2016	1:08 PM	13.825	13.83	13.825	13.83	4933
9/26/2016	1:09 PM	13.84	13.84	13.821	13.825	31543
9/26/2016	1:10 PM	13.85	13.85	13.84	13.84	3210
9/26/2016	1:11 PM	13.855	13.86	13.85	13.85	10400
9/26/2016	1:12 PM	13.8557	13.86	13.855	13.86	14300
9/26/2016	1:13 PM	13.849	13.8588	13.84	13.8588	20710
9/26/2016	1:14 PM	13.8401	13.8434	13.84	13.84	29039
9/26/2016	1:15 PM	13.84	13.86	13.84	13.85	9350
9/26/2016	1:16 PM	13.85	13.85	13.849	13.849	972
9/26/2016	1:17 PM	13.8458	13.8458	13.8458	13.8458	2032
9/26/2016	1:18 PM	13.8475	13.85	13.84	13.85	5147
9/26/2016	1:19 PM	13.84	13.84	13.84	13.84	200
9/26/2016	1:21 PM	13.84	13.85	13.84	13.85	2250
9/26/2016	1:22 PM	13.841	13.845	13.84	13.84	3450
9/26/2016	1:23 PM	13.84	13.84	13.84	13.84	1544
9/26/2016	1:24 PM	13.84	13.84	13.84	13.84	2450
9/26/2016	1:25 PM	13.85	13.8518	13.85	13.85	10403
9/26/2016	1:26 PM	13.86	13.86	13.86	13.86	6075
9/26/2016	1:27 PM	13.8552	13.8552	13.8552	13.8552	3000
9/26/2016	1:28 PM	13.8425	13.86	13.84	13.86	35842
9/26/2016	1:29 PM	13.87	13.87	13.85	13.85	6755
9/26/2016	1:30 PM	13.86	13.87	13.86	13.861	14725
9/26/2016	1:31 PM	13.87	13.8761	13.86	13.86	20516
9/26/2016	1:32 PM	13.8673	13.87	13.861	13.869	9220
9/26/2016	1:33 PM	13.861	13.87	13.861	13.8664	5650
9/26/2016	1:34 PM	13.8658	13.87	13.8658	13.87	1400
9/26/2016	1:35 PM	13.86	13.8689	13.85	13.86	25150
9/26/2016	1:36 PM	13.87	13.87	13.86	13.86	3765
9/26/2016	1:37 PM	13.8801	13.889	13.88	13.88	46931
9/26/2016	1:38 PM	13.89	13.89	13.8801	13.8811	17800
9/26/2016	1:39 PM	13.89	13.89	13.8834	13.8899	21324
9/26/2016	1:40 PM	13.89	13.9	13.8832	13.89	12486
9/26/2016	1:41 PM	13.88	13.88	13.88	13.88	5958
9/26/2016	1:42 PM	13.8836	13.89	13.88	13.88	13560
9/26/2016	1:43 PM	13.88	13.88	13.88	13.88	700
9/26/2016	1:44 PM	13.9071	13.9071	13.89	13.89	35306
9/26/2016	1:45 PM	13.9001	13.9048	13.9	13.9048	10400
9/26/2016	1:46 PM	13.8993	13.91	13.895	13.91	46697
9/26/2016	1:47 PM	13.88	13.8992	13.88	13.8992	25600
9/26/2016	1:48 PM	13.88	13.8864	13.88	13.88	18578
9/26/2016	1:49 PM	13.87	13.88	13.87	13.88	9326
9/26/2016	1:50 PM	13.87	13.88	13.87	13.87	4900
9/26/2016	1:51 PM	13.87	13.88	13.87	13.87	7433
9/26/2016	1:52 PM	13.87	13.8736	13.87	13.87	20670
9/26/2016	1:53 PM	13.87	13.87	13.87	13.87	11290
9/26/2016	1:54 PM	13.87	13.87	13.864	13.87	5621
9/26/2016	1:55 PM	13.865	13.865	13.8636	13.8636	10000
9/26/2016	1:56 PM	13.87	13.87	13.87	13.87	3550
9/26/2016	1:57 PM	13.8693	13.87	13.86	13.86	11700
9/26/2016	1:58 PM	13.87	13.87	13.87	13.87	42305
9/26/2016	1:59 PM	13.87	13.87	13.865	13.87	5564
9/26/2016	2:00 PM	13.87	13.87	13.87	13.87	6814
9/26/2016	2:01 PM	13.86	13.88	13.86	13.87	7100
9/26/2016	2:02 PM	13.85	13.86	13.84	13.86	20457
9/26/2016	2:03 PM	13.854	13.8599	13.85	13.85	3400
9/26/2016	2:04 PM	13.848	13.85	13.84	13.85	1623
9/26/2016	2:05 PM	13.855	13.855	13.85	13.85	2899
9/26/2016	2:06 PM	13.854	13.854	13.8525	13.8525	2200
9/26/2016	2:07 PM	13.855	13.86	13.8501	13.8501	936
9/26/2016	2:08 PM	13.85	13.85	13.85	13.85	1235
9/26/2016	2:09 PM	13.84	13.85	13.84	13.84	4564
9/26/2016	2:10 PM	13.85	13.85	13.84	13.84	3100
9/26/2016	2:11 PM	13.85	13.85	13.85	13.85	3200
9/26/2016	2:12 PM	13.86	13.87	13.85	13.85	31348
9/26/2016	2:13 PM	13.86	13.86	13.8519	13.86	7724
9/26/2016	2:15 PM	13.8565	13.8565	13.8565	13.8565	3825
9/26/2016	2:16 PM	13.8536	13.86	13.8536	13.86	200
9/26/2016	2:17 PM	13.85	13.85	13.85	13.85	600
9/26/2016	2:18 PM	13.855	13.855	13.85	13.85	800
9/26/2016	2:19 PM	13.84	13.859	13.84	13.859	18860
9/26/2016	2:20 PM	13.83	13.83	13.83	13.83	4394
9/26/2016	2:21 PM	13.84	13.85	13.83	13.83	2680
9/26/2016	2:22 PM	13.84	13.8436	13.84	13.8436	4900
9/26/2016	2:23 PM	13.84	13.84	13.835	13.84	7048
9/26/2016	2:24 PM	13.83	13.84	13.83	13.8348	3637
9/26/2016	2:25 PM	13.83	13.831	13.83	13.831	1400
9/26/2016	2:26 PM	13.82	13.8234	13.82	13.82	11282
9/26/2016	2:27 PM	13.8301	13.8301	13.83	13.83	1846
9/26/2016	2:28 PM	13.8352	13.85	13.8345	13.84	3780
9/26/2016	2:29 PM	13.838	13.84	13.8372	13.8372	1022
9/26/2016	2:30 PM	13.83	13.8301	13.83	13.8301	11500
9/26/2016	2:31 PM	13.8345	13.835	13.83	13.83	5580
9/26/2016	2:32 PM	13.83	13.83	13.8235	13.8235	1100
9/26/2016	2:33 PM	13.83	13.83	13.83	13.83	100
9/26/2016	2:34 PM	13.834	13.84	13.83	13.83	11600
9/26/2016	2:35 PM	13.84	13.84	13.83	13.831	30800
9/26/2016	2:36 PM	13.8348	13.85	13.8348	13.84	7510
9/26/2016	2:37 PM	13.85	13.85	13.84	13.84	5021
9/26/2016	2:38 PM	13.86	13.86	13.85	13.85	9895
9/26/2016	2:39 PM	13.869	13.869	13.86	13.86	4636
9/26/2016	2:41 PM	13.8699	13.8699	13.86	13.86	2950
9/26/2016	2:42 PM	13.87	13.879	13.86	13.864	18319
9/26/2016	2:43 PM	13.8561	13.87	13.855	13.87	11040
9/26/2016	2:44 PM	13.86	13.8645	13.86	13.86	19150
9/26/2016	2:45 PM	13.86	13.861	13.86	13.86	6080
9/26/2016	2:46 PM	13.86	13.87	13.86	13.86	2445
9/26/2016	2:47 PM	13.85	13.85	13.85	13.85	400
9/26/2016	2:48 PM	13.8571	13.8599	13.8462	13.8599	16812
9/26/2016	2:49 PM	13.85	13.8504	13.85	13.8504	2200
9/26/2016	2:50 PM	13.84	13.855	13.84	13.855	1400
9/26/2016	2:51 PM	13.845	13.845	13.845	13.845	2500
9/26/2016	2:52 PM	13.84	13.85	13.84	13.85	2123
9/26/2016	2:53 PM	13.8516	13.8591	13.849	13.849	18402
9/26/2016	2:54 PM	13.8499	13.85	13.84	13.85	5900
9/26/2016	2:55 PM	13.85	13.85	13.85	13.85	900
9/26/2016	2:56 PM	13.8343	13.8492	13.8343	13.8492	4473
9/26/2016	2:57 PM	13.8448	13.8448	13.84	13.84	5267
9/26/2016	2:59 PM	13.85	13.85	13.8439	13.8439	1000
9/26/2016	3:00 PM	13.85	13.86	13.85	13.85	5300
9/26/2016	3:01 PM	13.8401	13.85	13.8401	13.85	3300
9/26/2016	3:02 PM	13.84	13.85	13.84	13.85	2500
9/26/2016	3:03 PM	13.8511	13.8511	13.8401	13.85	3980
9/26/2016	3:04 PM	13.85	13.86	13.85	13.86	2698
9/26/2016	3:05 PM	13.869	13.869	13.86	13.86	18100
9/26/2016	3:06 PM	13.85	13.86	13.85	13.86	1050
9/26/2016	3:07 PM	13.82	13.85	13.82	13.85	20025
9/26/2016	3:08 PM	13.829	13.829	13.81	13.81	28976
9/26/2016	3:09 PM	13.82	13.82	13.8101	13.82	5776
9/26/2016	3:10 PM	13.82	13.8214	13.819	13.82	10250
9/26/2016	3:11 PM	13.83	13.83	13.82	13.82	1150
9/26/2016	3:12 PM	13.83	13.84	13.83	13.83	8545
9/26/2016	3:13 PM	13.8249	13.83	13.8249	13.83	5275
9/26/2016	3:14 PM	13.8201	13.83	13.8201	13.83	8800
9/26/2016	3:15 PM	13.83	13.835	13.825	13.825	4400
9/26/2016	3:16 PM	13.829	13.8349	13.8201	13.83	2210
9/26/2016	3:17 PM	13.8144	13.83	13.8144	13.83	13770
9/26/2016	3:18 PM	13.84	13.84	13.82	13.82	26761
9/26/2016	3:19 PM	13.84	13.8451	13.84	13.84	1610
9/26/2016	3:20 PM	13.85	13.85	13.84	13.84	3687
9/26/2016	3:21 PM	13.85	13.85	13.845	13.845	18900
9/26/2016	3:22 PM	13.842	13.8542	13.84	13.8542	7041
9/26/2016	3:23 PM	13.84	13.84	13.84	13.84	14620
9/26/2016	3:24 PM	13.855	13.855	13.85	13.85	4410
9/26/2016	3:25 PM	13.85	13.8564	13.85	13.8564	2400
9/26/2016	3:26 PM	13.84	13.8464	13.84	13.8425	11936
9/26/2016	3:27 PM	13.83	13.84	13.8201	13.84	42624
9/26/2016	3:28 PM	13.821	13.83	13.821	13.83	18664
9/26/2016	3:29 PM	13.82	13.83	13.82	13.83	4300
9/26/2016	3:30 PM	13.82	13.8299	13.82	13.82	4625
9/26/2016	3:31 PM	13.81	13.82	13.805	13.82	19821
9/26/2016	3:32 PM	13.81	13.8101	13.81	13.81	7320
9/26/2016	3:33 PM	13.8093	13.815	13.8093	13.81	5348
9/26/2016	3:34 PM	13.8036	13.8036	13.8	13.8	3900
9/26/2016	3:35 PM	13.811	13.82	13.8	13.8	22200
9/26/2016	3:36 PM	13.811	13.815	13.81	13.81	2750
9/26/2016	3:37 PM	13.83	13.83	13.815	13.815	29810
9/26/2016	3:38 PM	13.83	13.8365	13.83	13.8365	3965
9/26/2016	3:39 PM	13.84	13.84	13.84	13.84	4100
9/26/2016	3:40 PM	13.8352	13.8499	13.8352	13.8499	3300
9/26/2016	3:41 PM	13.82	13.83	13.82	13.83	6112
9/26/2016	3:42 PM	13.8316	13.84	13.83	13.83	20000
9/26/2016	3:43 PM	13.85	13.85	13.835	13.835	77087
9/26/2016	3:44 PM	13.855	13.86	13.845	13.85	24228
9/26/2016	3:45 PM	13.855	13.855	13.85	13.855	18403
9/26/2016	3:46 PM	13.845	13.86	13.841	13.855	34038
9/26/2016	3:47 PM	13.84	13.845	13.83	13.845	16458
9/26/2016	3:48 PM	13.8325	13.845	13.83	13.845	12368
9/26/2016	3:49 PM	13.835	13.84	13.83	13.84	15573
9/26/2016	3:50 PM	13.84	13.84	13.826	13.835	52331
9/26/2016	3:51 PM	13.835	13.85	13.835	13.845	37631
9/26/2016	3:52 PM	13.835	13.84	13.83	13.835	12962
9/26/2016	3:53 PM	13.85	13.85	13.8308	13.84	10570
9/26/2016	3:54 PM	13.8499	13.85	13.84	13.845	10118
9/26/2016	3:55 PM	13.8448	13.86	13.8435	13.85	58431
9/26/2016	3:56 PM	13.86	13.86	13.8465	13.85	65824
9/26/2016	3:57 PM	13.85	13.86	13.84	13.8599	45997
9/26/2016	3:58 PM	13.8499	13.85	13.8446	13.85	61464
9/26/2016	3:59 PM	13.8593	13.86	13.8499	13.8499	52915
9/26/2016	4:00 PM	13.85	13.88	13.85	13.85	150935
9/27/2016	9:31 AM	13.885	13.915	13.8657	13.87	74929
9/27/2016	9:32 AM	13.865	13.89	13.86	13.88	33352
9/27/2016	9:33 AM	13.8763	13.88	13.8666	13.87	45380
9/27/2016	9:34 AM	13.86	13.905	13.86	13.885	26603
9/27/2016	9:35 AM	13.8348	13.86	13.8348	13.86	33016
9/27/2016	9:36 AM	13.78	13.83	13.775	13.83	42622
9/27/2016	9:37 AM	13.7837	13.7963	13.78	13.79	29373
9/27/2016	9:38 AM	13.79	13.79	13.7677	13.7875	21502
9/27/2016	9:39 AM	13.76	13.775	13.75	13.7701	67750
9/27/2016	9:40 AM	13.76	13.77	13.75	13.75	31501
9/27/2016	9:41 AM	13.73	13.75	13.73	13.74	35306
9/27/2016	9:42 AM	13.7201	13.74	13.7201	13.73	18862
9/27/2016	9:43 AM	13.74	13.74	13.725	13.725	15000
9/27/2016	9:44 AM	13.76	13.76	13.7337	13.7337	46944
9/27/2016	9:45 AM	13.77	13.77	13.7563	13.7563	11229
9/27/2016	9:46 AM	13.76	13.768	13.758	13.768	9100
9/27/2016	9:47 AM	13.74	13.76	13.735	13.76	13807
9/27/2016	9:48 AM	13.73	13.736	13.71	13.736	28400
9/27/2016	9:49 AM	13.73	13.744	13.726	13.74	14803
9/27/2016	9:50 AM	13.7	13.725	13.7	13.72	39035
9/27/2016	9:51 AM	13.73	13.7369	13.72	13.72	14212
9/27/2016	9:52 AM	13.7363	13.7363	13.7138	13.72	32243
9/27/2016	9:53 AM	13.7093	13.725	13.7093	13.72	5150
9/27/2016	9:54 AM	13.68	13.709	13.67	13.709	41583
9/27/2016	9:55 AM	13.69	13.7	13.68	13.68	50728
9/27/2016	9:56 AM	13.67	13.699	13.67	13.695	25100
9/27/2016	9:57 AM	13.6591	13.68	13.6501	13.6614	39004
9/27/2016	9:58 AM	13.65	13.6601	13.65	13.66	125210
9/27/2016	9:59 AM	13.65	13.66	13.641	13.65	16259
9/27/2016	10:00 AM	13.62	13.65	13.62	13.65	42385
9/27/2016	10:01 AM	13.6	13.64	13.585	13.64	72045
9/27/2016	10:02 AM	13.57	13.6063	13.5601	13.6	25406
9/27/2016	10:03 AM	13.56	13.58	13.55	13.575	64577
9/27/2016	10:04 AM	13.5549	13.57	13.55	13.5543	83400
9/27/2016	10:05 AM	13.56	13.5695	13.54	13.55	47200
9/27/2016	10:06 AM	13.5626	13.569	13.555	13.5599	13008
9/27/2016	10:07 AM	13.565	13.57	13.555	13.5601	18939
9/27/2016	10:08 AM	13.56	13.57	13.56	13.5665	6000
9/27/2016	10:09 AM	13.56	13.5631	13.56	13.56	6100
9/27/2016	10:10 AM	13.58	13.58	13.57	13.57	4700
9/27/2016	10:11 AM	13.575	13.576	13.575	13.5758	2000
9/27/2016	10:12 AM	13.58	13.587	13.5799	13.5799	19200
9/27/2016	10:13 AM	13.595	13.595	13.58	13.59	17370
9/27/2016	10:14 AM	13.59	13.595	13.588	13.59	14872
9/27/2016	10:15 AM	13.59	13.6	13.587	13.59	151652
9/27/2016	10:16 AM	13.58	13.59	13.58	13.58	13107
9/27/2016	10:17 AM	13.59	13.59	13.58	13.58	2100
9/27/2016	10:18 AM	13.58	13.58	13.58	13.58	400
9/27/2016	10:19 AM	13.57	13.5899	13.5601	13.5899	28850
9/27/2016	10:20 AM	13.585	13.585	13.561	13.561	5000
9/27/2016	10:21 AM	13.6159	13.6159	13.59	13.59	8890
9/27/2016	10:22 AM	13.61	13.62	13.6099	13.62	15568
9/27/2016	10:23 AM	13.61	13.61	13.601	13.61	1000
9/27/2016	10:24 AM	13.6035	13.6062	13.6	13.6	2365
9/27/2016	10:25 AM	13.59	13.6	13.59	13.6	2000
9/27/2016	10:26 AM	13.6	13.6	13.581	13.581	5700
9/27/2016	10:27 AM	13.5722	13.59	13.57	13.59	40500
9/27/2016	10:28 AM	13.58	13.58	13.5789	13.58	2290
9/27/2016	10:29 AM	13.585	13.59	13.58	13.58	48374
9/27/2016	10:30 AM	13.6	13.6	13.595	13.595	15000
9/27/2016	10:31 AM	13.61	13.61	13.5901	13.5901	12400
9/27/2016	10:32 AM	13.606	13.62	13.606	13.62	6400
9/27/2016	10:33 AM	13.6	13.605	13.59	13.605	16325
9/27/2016	10:34 AM	13.609	13.609	13.596	13.596	1170
9/27/2016	10:35 AM	13.635	13.6399	13.6101	13.611	80840
9/27/2016	10:36 AM	13.63	13.64	13.623	13.64	21400
9/27/2016	10:37 AM	13.64	13.643	13.639	13.64	8272
9/27/2016	10:38 AM	13.64	13.6552	13.64	13.64	13900
9/27/2016	10:39 AM	13.64	13.65	13.631	13.65	16750
9/27/2016	10:40 AM	13.6399	13.6452	13.63	13.637	21830
9/27/2016	10:41 AM	13.66	13.66	13.64	13.64	14067
9/27/2016	10:42 AM	13.66	13.67	13.65	13.65	45888
9/27/2016	10:43 AM	13.65	13.66	13.65	13.6599	5128
9/27/2016	10:44 AM	13.6435	13.65	13.6435	13.65	13100
9/27/2016	10:45 AM	13.644	13.65	13.64	13.64	16500
9/27/2016	10:46 AM	13.64	13.64	13.64	13.64	5041
9/27/2016	10:47 AM	13.64	13.64	13.6358	13.64	2640
9/27/2016	10:49 AM	13.6225	13.64	13.621	13.64	9500
9/27/2016	10:50 AM	13.64	13.64	13.6275	13.63	9420
9/27/2016	10:51 AM	13.641	13.65	13.64	13.64	3790
9/27/2016	10:52 AM	13.64	13.65	13.64	13.65	732
9/27/2016	10:53 AM	13.64	13.64	13.64	13.64	2600
9/27/2016	10:54 AM	13.64	13.64	13.63	13.63	1600
9/27/2016	10:55 AM	13.65	13.65	13.64	13.64	1695
9/27/2016	10:56 AM	13.645	13.65	13.64	13.65	8100
9/27/2016	10:57 AM	13.64	13.64	13.6399	13.64	6194
9/27/2016	10:58 AM	13.6742	13.69	13.65	13.65	38240
9/27/2016	10:59 AM	13.6896	13.6958	13.68	13.68	9236
9/27/2016	11:00 AM	13.6928	13.71	13.69	13.69	24490
9/27/2016	11:01 AM	13.69	13.7	13.69	13.7	8650
9/27/2016	11:02 AM	13.6896	13.69	13.68	13.6832	14791
9/27/2016	11:03 AM	13.68	13.69	13.6793	13.69	6200
9/27/2016	11:04 AM	13.689	13.689	13.68	13.68	1120
9/27/2016	11:05 AM	13.68	13.705	13.68	13.69	5500
9/27/2016	11:06 AM	13.69	13.69	13.69	13.69	300
9/27/2016	11:07 AM	13.6952	13.699	13.69	13.69	15100
9/27/2016	11:08 AM	13.7	13.7	13.69	13.69	4700
9/27/2016	11:09 AM	13.6733	13.71	13.6733	13.7	28820
9/27/2016	11:10 AM	13.6701	13.68	13.67	13.68	9471
9/27/2016	11:11 AM	13.66	13.6799	13.66	13.6799	7800
9/27/2016	11:12 AM	13.6521	13.6521	13.65	13.6501	9100
9/27/2016	11:13 AM	13.66	13.66	13.6542	13.6542	590
9/27/2016	11:14 AM	13.66	13.66	13.66	13.66	2600
9/27/2016	11:15 AM	13.66	13.66	13.66	13.66	4100
9/27/2016	11:16 AM	13.65	13.66	13.641	13.66	13580
9/27/2016	11:17 AM	13.66	13.66	13.6441	13.6441	9900
9/27/2016	11:18 AM	13.66	13.6601	13.66	13.66	8500
9/27/2016	11:19 AM	13.66	13.67	13.66	13.66	16544
9/27/2016	11:20 AM	13.649	13.6657	13.649	13.6657	9930
9/27/2016	11:21 AM	13.63	13.6421	13.62	13.6401	34294
9/27/2016	11:22 AM	13.62	13.6225	13.62	13.6225	2860
9/27/2016	11:23 AM	13.63	13.63	13.62	13.62	2600
9/27/2016	11:24 AM	13.63	13.63	13.62	13.624	10100
9/27/2016	11:25 AM	13.61	13.625	13.61	13.625	4100
9/27/2016	11:26 AM	13.61	13.61	13.6	13.606	9250
9/27/2016	11:27 AM	13.61	13.6167	13.61	13.61	5600
9/27/2016	11:28 AM	13.61	13.616	13.6	13.61	19800
9/27/2016	11:29 AM	13.59	13.61	13.59	13.61	5471
9/27/2016	11:30 AM	13.57	13.59	13.5635	13.59	28047
9/27/2016	11:31 AM	13.5655	13.5767	13.56	13.57	47100
9/27/2016	11:32 AM	13.56	13.5601	13.55	13.5601	28800
9/27/2016	11:33 AM	13.56	13.569	13.56	13.56	26500
9/27/2016	11:34 AM	13.56	13.5601	13.56	13.5601	4900
9/27/2016	11:35 AM	13.5568	13.565	13.5568	13.56	13700
9/27/2016	11:36 AM	13.5649	13.57	13.56	13.56	575
9/27/2016	11:37 AM	13.569	13.57	13.569	13.57	4430
9/27/2016	11:38 AM	13.57	13.5789	13.566	13.5696	16300
9/27/2016	11:39 AM	13.5759	13.58	13.57	13.575	10400
9/27/2016	11:40 AM	13.5524	13.57	13.55	13.57	2975
9/27/2016	11:41 AM	13.56	13.56	13.55	13.55	800
9/27/2016	11:42 AM	13.57	13.57	13.57	13.57	11300
9/27/2016	11:43 AM	13.57	13.57	13.565	13.57	12700
9/27/2016	11:44 AM	13.57	13.575	13.567	13.567	2550
9/27/2016	11:45 AM	13.56	13.56	13.56	13.56	200
9/27/2016	11:46 AM	13.56	13.56	13.56	13.56	900
9/27/2016	11:47 AM	13.579	13.58	13.57	13.57	19413
9/27/2016	11:48 AM	13.58	13.59	13.58	13.58	12300
9/27/2016	11:49 AM	13.57	13.5801	13.57	13.58	25550
9/27/2016	11:50 AM	13.5729	13.58	13.5729	13.575	55932
9/27/2016	11:51 AM	13.58	13.58	13.57	13.5783	11871
9/27/2016	11:52 AM	13.58	13.5811	13.58	13.58	2800
9/27/2016	11:53 AM	13.58	13.5899	13.58	13.58	1400
9/27/2016	11:54 AM	13.58	13.585	13.575	13.58	5500
9/27/2016	11:55 AM	13.59	13.59	13.58	13.58	994
9/27/2016	11:56 AM	13.585	13.59	13.58	13.58	2700
9/27/2016	11:57 AM	13.5614	13.58	13.5614	13.58	11256
9/27/2016	11:58 AM	13.57	13.57	13.57	13.57	1864
9/27/2016	11:59 AM	13.57	13.57	13.57	13.57	6550
9/27/2016	12:00 PM	13.57	13.57	13.57	13.57	2550
9/27/2016	12:01 PM	13.57	13.57	13.57	13.57	100
9/27/2016	12:03 PM	13.57	13.59	13.57	13.5701	2308
9/27/2016	12:04 PM	13.57	13.57	13.565	13.57	4638
9/27/2016	12:05 PM	13.58	13.58	13.58	13.58	1633
9/27/2016	12:06 PM	13.58	13.58	13.58	13.58	200
9/27/2016	12:07 PM	13.5763	13.58	13.5763	13.58	2850
9/27/2016	12:08 PM	13.5832	13.5832	13.5799	13.5799	6000
9/27/2016	12:09 PM	13.58	13.58	13.58	13.58	4000
9/27/2016	12:10 PM	13.58	13.58	13.575	13.58	900
9/27/2016	12:11 PM	13.59	13.59	13.59	13.59	2200
9/27/2016	12:12 PM	13.58	13.5883	13.58	13.5883	7982
9/27/2016	12:13 PM	13.5837	13.5852	13.58	13.58	1544
9/27/2016	12:14 PM	13.59	13.59	13.59	13.59	500
9/27/2016	12:15 PM	13.6	13.6	13.59	13.59	7500
9/27/2016	12:16 PM	13.59	13.6	13.59	13.6	7305
9/27/2016	12:17 PM	13.5942	13.5942	13.59	13.59	10850
9/27/2016	12:18 PM	13.59	13.59	13.59	13.59	1635
9/27/2016	12:19 PM	13.5825	13.589	13.5825	13.589	2500
9/27/2016	12:20 PM	13.575	13.58	13.57	13.58	11329
9/27/2016	12:21 PM	13.57	13.57	13.57	13.57	27577
9/27/2016	12:22 PM	13.52	13.56	13.52	13.56	198633
9/27/2016	12:23 PM	13.51	13.5258	13.505	13.5258	32625
9/27/2016	12:24 PM	13.49	13.5099	13.48	13.5099	45695
9/27/2016	12:25 PM	13.4899	13.4932	13.4811	13.491	9100
9/27/2016	12:26 PM	13.47	13.49	13.47	13.48	24584
9/27/2016	12:27 PM	13.48	13.48	13.4607	13.47	34500
9/27/2016	12:28 PM	13.465	13.47	13.465	13.47	16400
9/27/2016	12:29 PM	13.48	13.4884	13.4642	13.465	18586
9/27/2016	12:30 PM	13.5	13.5	13.4779	13.4779	16230
9/27/2016	12:31 PM	13.49	13.4979	13.481	13.49	31584
9/27/2016	12:32 PM	13.49	13.4958	13.49	13.4958	4396
9/27/2016	12:34 PM	13.4963	13.5	13.49	13.499	20773
9/27/2016	12:35 PM	13.495	13.495	13.4907	13.4907	500
9/27/2016	12:36 PM	13.4993	13.4993	13.49	13.49	1100
9/27/2016	12:37 PM	13.5	13.5	13.495	13.495	6450
9/27/2016	12:38 PM	13.4979	13.509	13.4979	13.505	8310
9/27/2016	12:39 PM	13.5165	13.52	13.5	13.5	58738
9/27/2016	12:40 PM	13.5	13.5165	13.5	13.51	26864
9/27/2016	12:41 PM	13.5	13.505	13.5	13.5	31341
9/27/2016	12:42 PM	13.49	13.495	13.49	13.495	3250
9/27/2016	12:43 PM	13.49	13.4958	13.49	13.49	1700
9/27/2016	12:45 PM	13.495	13.5	13.495	13.5	8714
9/27/2016	12:46 PM	13.4948	13.4948	13.4936	13.4936	484
9/27/2016	12:47 PM	13.5	13.5	13.5	13.5	4250
9/27/2016	12:48 PM	13.51	13.52	13.5	13.5	8923
9/27/2016	12:50 PM	13.51	13.51	13.51	13.51	2700
9/27/2016	12:51 PM	13.51	13.52	13.51	13.52	3314
9/27/2016	12:52 PM	13.505	13.51	13.505	13.51	2000
9/27/2016	12:53 PM	13.5025	13.52	13.5025	13.5062	3500
9/27/2016	12:54 PM	13.5	13.5	13.5	13.5	700
9/27/2016	12:55 PM	13.5	13.5	13.49	13.49	4600
9/27/2016	12:56 PM	13.49	13.4913	13.48	13.491	7408
9/27/2016	12:57 PM	13.49	13.49	13.49	13.49	100
9/27/2016	12:58 PM	13.49	13.49	13.49	13.49	100
9/27/2016	12:59 PM	13.49	13.49	13.49	13.49	1000
9/27/2016	1:00 PM	13.4801	13.49	13.4801	13.49	4825
9/27/2016	1:01 PM	13.49	13.49	13.49	13.49	100
9/27/2016	1:02 PM	13.49	13.49	13.49	13.49	100
9/27/2016	1:03 PM	13.49	13.49	13.49	13.49	407
9/27/2016	1:04 PM	13.47	13.48	13.465	13.48	26239
9/27/2016	1:05 PM	13.48	13.48	13.47	13.475	7300
9/27/2016	1:06 PM	13.48	13.48	13.48	13.48	400
9/27/2016	1:07 PM	13.47	13.48	13.47	13.48	3218
9/27/2016	1:08 PM	13.49	13.49	13.4799	13.4799	7028
9/27/2016	1:09 PM	13.5	13.5	13.5	13.5	8350
9/27/2016	1:10 PM	13.51	13.51	13.51	13.51	1200
9/27/2016	1:12 PM	13.515	13.515	13.505	13.51	2771
9/27/2016	1:13 PM	13.52	13.53	13.52	13.52	15800
9/27/2016	1:14 PM	13.51	13.52	13.51	13.52	3150
9/27/2016	1:15 PM	13.52	13.52	13.52	13.52	2400
9/27/2016	1:16 PM	13.5139	13.5201	13.5139	13.5201	2043
9/27/2016	1:17 PM	13.51	13.51	13.51	13.51	3400
9/27/2016	1:18 PM	13.5065	13.51	13.505	13.51	3100
9/27/2016	1:20 PM	13.4965	13.505	13.49	13.505	12260
9/27/2016	1:21 PM	13.49	13.49	13.49	13.49	300
9/27/2016	1:22 PM	13.4943	13.4943	13.485	13.49	12549
9/27/2016	1:23 PM	13.49	13.495	13.49	13.495	4200
9/27/2016	1:24 PM	13.4999	13.5	13.49	13.5	5200
9/27/2016	1:25 PM	13.49	13.49	13.49	13.49	3364
9/27/2016	1:27 PM	13.489	13.489	13.489	13.489	500
9/27/2016	1:28 PM	13.49	13.49	13.49	13.49	200
9/27/2016	1:29 PM	13.4762	13.4869	13.4762	13.4869	1050
9/27/2016	1:30 PM	13.48	13.48	13.48	13.48	350
9/27/2016	1:31 PM	13.45	13.48	13.45	13.48	23132
9/27/2016	1:32 PM	13.4718	13.4718	13.45	13.46	5181
9/27/2016	1:33 PM	13.4713	13.4724	13.47	13.47	2905
9/27/2016	1:34 PM	13.4685	13.47	13.4685	13.47	3900
9/27/2016	1:35 PM	13.4741	13.48	13.47	13.47	8385
9/27/2016	1:36 PM	13.47	13.475	13.47	13.47	14150
9/27/2016	1:37 PM	13.47	13.47	13.47	13.47	5926
9/27/2016	1:38 PM	13.48	13.48	13.47	13.47	3366
9/27/2016	1:39 PM	13.48	13.4893	13.48	13.4801	4300
9/27/2016	1:40 PM	13.47	13.475	13.4692	13.475	15189
9/27/2016	1:41 PM	13.47	13.47	13.47	13.47	5763
9/27/2016	1:42 PM	13.473	13.474	13.47	13.47	12919
9/27/2016	1:44 PM	13.47	13.4799	13.47	13.4799	6200
9/27/2016	1:45 PM	13.4496	13.46	13.44	13.46	27870
9/27/2016	1:46 PM	13.45	13.4569	13.45	13.45	1588
9/27/2016	1:47 PM	13.445	13.45	13.445	13.45	2686
9/27/2016	1:48 PM	13.45	13.458	13.45	13.45	4679
9/27/2016	1:49 PM	13.45	13.45	13.4463	13.4463	8500
9/27/2016	1:50 PM	13.46	13.46	13.46	13.46	200
9/27/2016	1:51 PM	13.46	13.46	13.46	13.46	200
9/27/2016	1:52 PM	13.44	13.45	13.44	13.45	5744
9/27/2016	1:53 PM	13.44	13.4445	13.44	13.4445	649
9/27/2016	1:54 PM	13.444	13.4463	13.4301	13.44	9144
9/27/2016	1:55 PM	13.447	13.45	13.44	13.44	12200
9/27/2016	1:56 PM	13.45	13.45	13.44	13.44	2250
9/27/2016	1:57 PM	13.46	13.4665	13.45	13.45	9750
9/27/2016	1:58 PM	13.445	13.455	13.445	13.455	10500
9/27/2016	1:59 PM	13.455	13.455	13.4466	13.4466	4000
9/27/2016	2:00 PM	13.4584	13.4584	13.4584	13.4584	125
9/27/2016	2:01 PM	13.4593	13.46	13.4593	13.46	200
9/27/2016	2:02 PM	13.45	13.455	13.45	13.455	1300
9/27/2016	2:03 PM	13.44	13.4467	13.43	13.4467	7660
9/27/2016	2:04 PM	13.45	13.45	13.44	13.44	6151
9/27/2016	2:05 PM	13.45	13.45	13.45	13.45	100
9/27/2016	2:06 PM	13.46	13.46	13.46	13.46	530
9/27/2016	2:08 PM	13.475	13.475	13.465	13.4658	7600
9/27/2016	2:09 PM	13.4885	13.4885	13.4655	13.47	28944
9/27/2016	2:10 PM	13.4765	13.49	13.4765	13.485	76280
9/27/2016	2:11 PM	13.4658	13.479	13.4658	13.479	3902
9/27/2016	2:12 PM	13.46	13.4699	13.46	13.46	11150
9/27/2016	2:13 PM	13.46	13.46	13.4537	13.4596	7580
9/27/2016	2:14 PM	13.45	13.4599	13.45	13.4599	5604
9/27/2016	2:15 PM	13.456	13.456	13.45	13.45	1009
9/27/2016	2:16 PM	13.45	13.45	13.45	13.45	4067
9/27/2016	2:17 PM	13.44	13.44	13.44	13.44	231
9/27/2016	2:18 PM	13.45	13.45	13.4499	13.4499	260
9/27/2016	2:19 PM	13.45	13.45	13.45	13.45	400
9/27/2016	2:20 PM	13.439	13.44	13.439	13.44	11060
9/27/2016	2:21 PM	13.44	13.44	13.44	13.44	300
9/27/2016	2:22 PM	13.4426	13.4426	13.44	13.44	2980
9/27/2016	2:23 PM	13.44	13.44	13.44	13.44	434
9/27/2016	2:24 PM	13.44	13.44	13.4337	13.44	3850
9/27/2016	2:25 PM	13.4429	13.445	13.44	13.44	1200
9/27/2016	2:26 PM	13.435	13.44	13.435	13.44	8380
9/27/2016	2:27 PM	13.435	13.435	13.435	13.435	1500
9/27/2016	2:28 PM	13.44	13.44	13.44	13.44	18300
9/27/2016	2:29 PM	13.43	13.4463	13.43	13.445	26700
9/27/2016	2:30 PM	13.43	13.43	13.43	13.43	400
9/27/2016	2:31 PM	13.44	13.44	13.435	13.44	600
9/27/2016	2:32 PM	13.45	13.45	13.4399	13.44	8502
9/27/2016	2:33 PM	13.44	13.44	13.44	13.44	2099
9/27/2016	2:34 PM	13.44	13.44	13.44	13.44	100
9/27/2016	2:35 PM	13.4383	13.4383	13.435	13.435	500
9/27/2016	2:36 PM	13.42	13.43	13.42	13.43	17020
9/27/2016	2:37 PM	13.44	13.44	13.42	13.42	5980
9/27/2016	2:38 PM	13.4316	13.44	13.431	13.431	3900
9/27/2016	2:39 PM	13.43	13.43	13.43	13.43	600
9/27/2016	2:40 PM	13.435	13.435	13.4263	13.43	8856
9/27/2016	2:41 PM	13.43	13.43	13.43	13.43	843
9/27/2016	2:42 PM	13.43	13.43	13.43	13.43	5860
9/27/2016	2:43 PM	13.44	13.44	13.434	13.44	5087
9/27/2016	2:44 PM	13.45	13.455	13.45	13.45	4334
9/27/2016	2:45 PM	13.455	13.455	13.4533	13.4533	4000
9/27/2016	2:46 PM	13.45	13.455	13.45	13.455	7194
9/27/2016	2:47 PM	13.45	13.45	13.445	13.445	1300
9/27/2016	2:48 PM	13.4534	13.4534	13.45	13.45	3300
9/27/2016	2:49 PM	13.464	13.47	13.4599	13.4599	15600
9/27/2016	2:50 PM	13.47	13.47	13.47	13.47	600
9/27/2016	2:52 PM	13.48	13.48	13.4757	13.4757	25680
9/27/2016	2:53 PM	13.4862	13.49	13.4833	13.49	6100
9/27/2016	2:54 PM	13.48	13.49	13.471	13.49	22141
9/27/2016	2:55 PM	13.46	13.4768	13.46	13.4707	7796
9/27/2016	2:56 PM	13.47	13.47	13.47	13.47	100
9/27/2016	2:57 PM	13.47	13.477	13.47	13.47	7461
9/27/2016	2:58 PM	13.47	13.475	13.47	13.475	5100
9/27/2016	2:59 PM	13.47	13.47	13.47	13.47	5800
9/27/2016	3:00 PM	13.4734	13.4734	13.4734	13.4734	1500
9/27/2016	3:01 PM	13.46	13.47	13.46	13.47	5277
9/27/2016	3:02 PM	13.46	13.46	13.46	13.46	285
9/27/2016	3:03 PM	13.4521	13.465	13.4521	13.465	7190
9/27/2016	3:04 PM	13.47	13.47	13.4571	13.46	15565
9/27/2016	3:05 PM	13.46	13.46	13.46	13.46	3043
9/27/2016	3:06 PM	13.4504	13.46	13.45	13.45	1436
9/27/2016	3:07 PM	13.45	13.4583	13.45	13.4583	1110
9/27/2016	3:08 PM	13.4565	13.46	13.455	13.46	9090
9/27/2016	3:09 PM	13.45	13.46	13.4414	13.45	32580
9/27/2016	3:10 PM	13.45	13.45	13.444	13.444	10210
9/27/2016	3:11 PM	13.45	13.4572	13.45	13.4572	589
9/27/2016	3:12 PM	13.469	13.469	13.4563	13.4563	1700
9/27/2016	3:13 PM	13.475	13.48	13.465	13.469	30806
9/27/2016	3:14 PM	13.47	13.47	13.46	13.4626	4400
9/27/2016	3:15 PM	13.48	13.48	13.475	13.475	3510
9/27/2016	3:16 PM	13.48	13.48	13.48	13.48	1300
9/27/2016	3:17 PM	13.4763	13.4763	13.4763	13.4763	500
9/27/2016	3:18 PM	13.4663	13.47	13.4663	13.47	900
9/27/2016	3:19 PM	13.465	13.465	13.46	13.46	550
9/27/2016	3:20 PM	13.47	13.47	13.47	13.47	800
9/27/2016	3:21 PM	13.47	13.47	13.47	13.47	1280
9/27/2016	3:22 PM	13.478	13.48	13.47	13.479	5407
9/27/2016	3:23 PM	13.48	13.485	13.48	13.48	6000
9/27/2016	3:24 PM	13.4936	13.4999	13.49	13.49	5505
9/27/2016	3:25 PM	13.495	13.5	13.49	13.5	5543
9/27/2016	3:26 PM	13.49	13.4967	13.49	13.49	9210
9/27/2016	3:28 PM	13.49	13.49	13.49	13.49	200
9/27/2016	3:29 PM	13.49	13.492	13.483	13.483	6570
9/27/2016	3:30 PM	13.48	13.4825	13.48	13.48	9000
9/27/2016	3:31 PM	13.5001	13.5001	13.48	13.48	26708
9/27/2016	3:32 PM	13.5	13.5048	13.5	13.5048	17624
9/27/2016	3:33 PM	13.49	13.5	13.49	13.5	11973
9/27/2016	3:34 PM	13.49	13.49	13.4868	13.49	8720
9/27/2016	3:35 PM	13.49	13.4979	13.49	13.4954	14700
9/27/2016	3:36 PM	13.48	13.4854	13.48	13.4825	15364
9/27/2016	3:37 PM	13.4852	13.4875	13.48	13.48	17833
9/27/2016	3:38 PM	13.48	13.4914	13.48	13.49	16851
9/27/2016	3:39 PM	13.48	13.48	13.48	13.48	29613
9/27/2016	3:40 PM	13.46	13.48	13.46	13.48	16120
9/27/2016	3:41 PM	13.4572	13.4639	13.45	13.46	20215
9/27/2016	3:42 PM	13.454	13.455	13.451	13.451	11570
9/27/2016	3:43 PM	13.45	13.457	13.45	13.4505	28394
9/27/2016	3:44 PM	13.45	13.45	13.44	13.45	9724
9/27/2016	3:45 PM	13.4225	13.45	13.4225	13.45	41855
9/27/2016	3:46 PM	13.4389	13.4389	13.42	13.421	35765
9/27/2016	3:47 PM	13.4345	13.4399	13.43	13.43	10971
9/27/2016	3:48 PM	13.45	13.45	13.43	13.43	26677
9/27/2016	3:49 PM	13.45	13.45	13.44	13.45	10929
9/27/2016	3:50 PM	13.45	13.45	13.44	13.4499	53032
9/27/2016	3:51 PM	13.44	13.455	13.44	13.45	39165
9/27/2016	3:52 PM	13.4466	13.45	13.44	13.445	13100
9/27/2016	3:53 PM	13.44	13.4445	13.44	13.44	29593
9/27/2016	3:54 PM	13.45	13.45	13.44	13.45	4225
9/27/2016	3:55 PM	13.44	13.4499	13.43	13.4499	27605
9/27/2016	3:56 PM	13.4301	13.44	13.43	13.44	80778
9/27/2016	3:57 PM	13.437	13.44	13.43	13.435	16213
9/27/2016	3:58 PM	13.43	13.44	13.43	13.435	12968
9/27/2016	3:59 PM	13.43	13.44	13.43	13.435	22959
9/27/2016	4:00 PM	13.44	13.44	13.43	13.43	79951
9/28/2016	9:31 AM	13.41	13.41	13.38	13.395	49515
9/28/2016	9:32 AM	13.39	13.42	13.39	13.42	12603
9/28/2016	9:33 AM	13.3843	13.43	13.3843	13.4	25048
9/28/2016	9:34 AM	13.4089	13.41	13.39	13.39	16000
9/28/2016	9:35 AM	13.41	13.436	13.4	13.4	15666
9/28/2016	9:36 AM	13.4189	13.42	13.4004	13.41	9025
9/28/2016	9:37 AM	13.41	13.4251	13.41	13.4251	2100
9/28/2016	9:38 AM	13.4199	13.42	13.4099	13.41	24326
9/28/2016	9:39 AM	13.41	13.4299	13.4065	13.4299	9700
9/28/2016	9:40 AM	13.43	13.43	13.42	13.42	2700
9/28/2016	9:41 AM	13.434	13.44	13.42	13.43	40606
9/28/2016	9:42 AM	13.4163	13.43	13.4163	13.43	10400
9/28/2016	9:43 AM	13.42	13.42	13.41	13.41	9665
9/28/2016	9:44 AM	13.421	13.421	13.4185	13.4199	2010
9/28/2016	9:45 AM	13.42	13.4299	13.415	13.4299	6000
9/28/2016	9:46 AM	13.4	13.42	13.4	13.42	12432
9/28/2016	9:47 AM	13.39	13.4	13.39	13.4	8310
9/28/2016	9:48 AM	13.4099	13.4099	13.4	13.4	1850
9/28/2016	9:49 AM	13.4054	13.4054	13.3901	13.4	6250
9/28/2016	9:50 AM	13.41	13.415	13.41	13.41	3295
9/28/2016	9:51 AM	13.42	13.42	13.401	13.401	7300
9/28/2016	9:52 AM	13.42	13.4234	13.42	13.4234	10990
9/28/2016	9:53 AM	13.43	13.43	13.4199	13.42	5100
9/28/2016	9:54 AM	13.43	13.43	13.43	13.43	4800
9/28/2016	9:55 AM	13.41	13.43	13.4007	13.43	13250
9/28/2016	9:56 AM	13.41	13.4111	13.4001	13.41	19915
9/28/2016	9:57 AM	13.43	13.43	13.41	13.41	9713
9/28/2016	9:58 AM	13.4301	13.44	13.424	13.43	11600
9/28/2016	9:59 AM	13.43	13.44	13.43	13.43	4400
9/28/2016	10:00 AM	13.41	13.425	13.41	13.4201	3200
9/28/2016	10:01 AM	13.4	13.41	13.4	13.41	9000
9/28/2016	10:02 AM	13.38	13.39	13.37	13.39	15727
9/28/2016	10:03 AM	13.385	13.39	13.3701	13.3799	56469
9/28/2016	10:04 AM	13.4	13.4065	13.38	13.38	27024
9/28/2016	10:05 AM	13.3888	13.4	13.3875	13.4	41265
9/28/2016	10:06 AM	13.3907	13.3907	13.38	13.39	10100
9/28/2016	10:07 AM	13.41	13.4293	13.3935	13.3935	12620
9/28/2016	10:08 AM	13.43	13.44	13.416	13.416	6800
9/28/2016	10:09 AM	13.43	13.44	13.43	13.43	4000
9/28/2016	10:10 AM	13.43	13.4301	13.42	13.4301	6200
9/28/2016	10:11 AM	13.41	13.43	13.41	13.43	114270
9/28/2016	10:12 AM	13.42	13.43	13.42	13.42	1820
9/28/2016	10:13 AM	13.462	13.462	13.43	13.43	36000
9/28/2016	10:14 AM	13.47	13.4787	13.46	13.462	17935
9/28/2016	10:15 AM	13.46	13.48	13.46	13.47	19528
9/28/2016	10:16 AM	13.46	13.46	13.4548	13.4548	5300
9/28/2016	10:17 AM	13.455	13.46	13.455	13.46	6420
9/28/2016	10:18 AM	13.4461	13.45	13.4461	13.45	5020
9/28/2016	10:19 AM	13.4301	13.445	13.4301	13.445	4400
9/28/2016	10:20 AM	13.4335	13.44	13.4335	13.44	12020
9/28/2016	10:22 AM	13.4593	13.46	13.44	13.44	20000
9/28/2016	10:23 AM	13.43	13.45	13.43	13.45	12000
9/28/2016	10:24 AM	13.43	13.434	13.43	13.43	5700
9/28/2016	10:25 AM	13.4333	13.44	13.4307	13.4307	4700
9/28/2016	10:26 AM	13.44	13.45	13.44	13.44	25336
9/28/2016	10:27 AM	13.4399	13.4399	13.43	13.43	500
9/28/2016	10:28 AM	13.43	13.435	13.43	13.435	3262
9/28/2016	10:29 AM	13.421	13.44	13.421	13.44	1190
9/28/2016	10:30 AM	13.42	13.43	13.415	13.43	29400
9/28/2016	10:31 AM	13.428	13.43	13.4	13.42	13391
9/28/2016	10:32 AM	13.4243	13.43	13.42	13.43	9096
9/28/2016	10:33 AM	13.45	13.45	13.42	13.42	22178
9/28/2016	10:34 AM	13.43	13.45	13.43	13.45	6140
9/28/2016	10:35 AM	13.44	13.44	13.43	13.43	220
9/28/2016	10:36 AM	13.44	13.44	13.44	13.44	12160
9/28/2016	10:37 AM	13.45	13.45	13.44	13.44	1350
9/28/2016	10:38 AM	13.46	13.46	13.444	13.45	14820
9/28/2016	10:39 AM	13.4765	13.4765	13.46	13.46	25198
9/28/2016	10:40 AM	13.47	13.48	13.46	13.47	12028
9/28/2016	10:41 AM	13.46	13.4796	13.46	13.4796	7320
9/28/2016	10:42 AM	13.46	13.47	13.46	13.47	5145
9/28/2016	10:43 AM	13.45	13.46	13.45	13.46	6033
9/28/2016	10:44 AM	13.46	13.46	13.4592	13.46	7400
9/28/2016	10:45 AM	13.45	13.46	13.45	13.46	3900
9/28/2016	10:46 AM	13.4759	13.4759	13.47	13.47	1438
9/28/2016	10:47 AM	13.48	13.4825	13.479	13.479	13120
9/28/2016	10:48 AM	13.485	13.4852	13.485	13.4852	5100
9/28/2016	10:49 AM	13.5	13.5	13.4899	13.4899	4555
9/28/2016	10:50 AM	13.5	13.51	13.4929	13.5	38253
9/28/2016	10:51 AM	13.49	13.51	13.49	13.505	25161
9/28/2016	10:52 AM	13.505	13.505	13.4861	13.49	54828
9/28/2016	10:53 AM	13.51	13.53	13.51	13.51	27613
9/28/2016	10:54 AM	13.5	13.51	13.5	13.51	15407
9/28/2016	10:55 AM	13.5	13.5046	13.4901	13.5	31894
9/28/2016	10:56 AM	13.4844	13.4914	13.48	13.4914	7371
9/28/2016	10:57 AM	13.481	13.481	13.481	13.481	1000
9/28/2016	10:58 AM	13.4843	13.49	13.47	13.485	15588
9/28/2016	10:59 AM	13.51	13.51	13.49	13.49	11954
9/28/2016	11:00 AM	13.51	13.53	13.505	13.505	26765
9/28/2016	11:01 AM	13.52	13.53	13.51	13.52	23575
9/28/2016	11:02 AM	13.505	13.53	13.505	13.53	41074
9/28/2016	11:03 AM	13.52	13.52	13.5056	13.5056	8501
9/28/2016	11:04 AM	13.52	13.52	13.515	13.515	9400
9/28/2016	11:05 AM	13.57	13.57	13.5365	13.5365	45406
9/28/2016	11:06 AM	13.5557	13.57	13.551	13.57	4540
9/28/2016	11:07 AM	13.56	13.56	13.55	13.55	2340
9/28/2016	11:08 AM	13.5671	13.5671	13.5671	13.5671	3000
9/28/2016	11:09 AM	13.558	13.57	13.558	13.5675	23540
9/28/2016	11:10 AM	13.55	13.5544	13.55	13.551	42270
9/28/2016	11:11 AM	13.5599	13.56	13.55	13.55	6650
9/28/2016	11:12 AM	13.56	13.56	13.55	13.5501	18020
9/28/2016	11:13 AM	13.53	13.5467	13.53	13.5467	18800
9/28/2016	11:14 AM	13.53	13.5366	13.53	13.5307	13600
9/28/2016	11:15 AM	13.53	13.54	13.53	13.53	1600
9/28/2016	11:16 AM	13.55	13.55	13.54	13.54	34250
9/28/2016	11:17 AM	13.53	13.55	13.53	13.55	3860
9/28/2016	11:18 AM	13.53	13.535	13.523	13.5243	11200
9/28/2016	11:19 AM	13.536	13.5371	13.53	13.53	33200
9/28/2016	11:20 AM	13.5216	13.54	13.5216	13.5341	7050
9/28/2016	11:21 AM	13.5275	13.5275	13.52	13.52	7950
9/28/2016	11:22 AM	13.52	13.52	13.51	13.51	17395
9/28/2016	11:23 AM	13.52	13.52	13.52	13.52	1571
9/28/2016	11:24 AM	13.511	13.53	13.511	13.5271	8650
9/28/2016	11:25 AM	13.54	13.54	13.52	13.52	6800
9/28/2016	11:26 AM	13.55	13.55	13.53	13.53	12550
9/28/2016	11:27 AM	13.5499	13.5541	13.5499	13.55	3900
9/28/2016	11:28 AM	13.54	13.55	13.53	13.55	12694
9/28/2016	11:29 AM	13.53	13.53	13.53	13.53	1891
9/28/2016	11:30 AM	13.53	13.53	13.53	13.53	200
9/28/2016	11:31 AM	13.53	13.54	13.5275	13.53	7565
9/28/2016	11:32 AM	13.555	13.555	13.54	13.54	6362
9/28/2016	11:33 AM	13.56	13.577	13.56	13.56	10450
9/28/2016	11:34 AM	13.5789	13.5789	13.56	13.56	36200
9/28/2016	11:35 AM	13.56	13.5663	13.56	13.5663	1800
9/28/2016	11:36 AM	13.54	13.5641	13.54	13.56	9300
9/28/2016	11:37 AM	13.55	13.55	13.5301	13.54	31384
9/28/2016	11:38 AM	13.54	13.555	13.54	13.55	1722
9/28/2016	11:39 AM	13.5349	13.5349	13.5338	13.5338	1200
9/28/2016	11:40 AM	13.5375	13.5375	13.5375	13.5375	1000
9/28/2016	11:41 AM	13.52	13.538	13.52	13.53	4443
9/28/2016	11:42 AM	13.52	13.526	13.52	13.52	16050
9/28/2016	11:43 AM	13.52	13.52	13.517	13.52	1400
9/28/2016	11:44 AM	13.52	13.53	13.52	13.5259	33926
9/28/2016	11:45 AM	13.53	13.53	13.53	13.53	1258
9/28/2016	11:46 AM	13.52	13.5257	13.5136	13.52	11785
9/28/2016	11:47 AM	13.51	13.51	13.5	13.51	8715
9/28/2016	11:48 AM	13.52	13.52	13.51	13.51	33734
9/28/2016	11:49 AM	13.5034	13.51	13.5	13.51	7128
9/28/2016	11:50 AM	13.51	13.51	13.5	13.5071	15385
9/28/2016	11:51 AM	13.51	13.51	13.51	13.51	5250
9/28/2016	11:52 AM	13.504	13.51	13.5	13.51	14626
9/28/2016	11:53 AM	13.49	13.5	13.49	13.5	16009
9/28/2016	11:54 AM	13.4943	13.5	13.48	13.49	98227
9/28/2016	11:55 AM	13.48	13.5	13.48	13.5	42089
9/28/2016	11:56 AM	13.48	13.489	13.475	13.48	7613
9/28/2016	11:58 AM	13.49	13.49	13.49	13.49	450
9/28/2016	11:59 AM	13.49	13.49	13.4834	13.49	7450
9/28/2016	12:00 PM	13.49	13.4929	13.49	13.49	8100
9/28/2016	12:01 PM	13.49	13.49	13.49	13.49	300
9/28/2016	12:02 PM	13.51	13.51	13.4995	13.5	14424
9/28/2016	12:03 PM	13.507	13.51	13.5001	13.51	7550
9/28/2016	12:04 PM	13.51	13.51	13.5	13.509	500
9/28/2016	12:05 PM	13.5065	13.51	13.5065	13.51	6668
9/28/2016	12:06 PM	13.5	13.51	13.5	13.51	4900
9/28/2016	12:07 PM	13.5	13.5	13.4962	13.4962	1413
9/28/2016	12:08 PM	13.51	13.51	13.503	13.51	4050
9/28/2016	12:09 PM	13.5	13.51	13.5	13.51	16950
9/28/2016	12:10 PM	13.519	13.519	13.51	13.51	10800
9/28/2016	12:11 PM	13.518	13.518	13.517	13.517	4640
9/28/2016	12:12 PM	13.4957	13.5059	13.4948	13.5059	4880
9/28/2016	12:13 PM	13.48	13.49	13.48	13.49	7777
9/28/2016	12:14 PM	13.48	13.48	13.47	13.47	51509
9/28/2016	12:15 PM	13.46	13.48	13.46	13.48	22500
9/28/2016	12:16 PM	13.49	13.49	13.47	13.47	30642
9/28/2016	12:17 PM	13.49	13.49	13.48	13.48	19000
9/28/2016	12:18 PM	13.49	13.49	13.48	13.485	12050
9/28/2016	12:20 PM	13.51	13.51	13.5	13.5	19050
9/28/2016	12:21 PM	13.52	13.52	13.5	13.5	17750
9/28/2016	12:22 PM	13.52	13.52	13.52	13.52	4166
9/28/2016	12:23 PM	13.5164	13.5164	13.512	13.512	3500
9/28/2016	12:24 PM	13.52	13.52	13.5171	13.5171	10523
9/28/2016	12:25 PM	13.51	13.51	13.5081	13.51	1850
9/28/2016	12:26 PM	13.51	13.5141	13.51	13.51	3572
9/28/2016	12:27 PM	13.5151	13.5151	13.51	13.511	900
9/28/2016	12:28 PM	13.505	13.51	13.505	13.51	5034
9/28/2016	12:29 PM	13.5089	13.5093	13.5001	13.5001	2400
9/28/2016	12:30 PM	13.51	13.51	13.51	13.51	200
9/28/2016	12:32 PM	13.51	13.51	13.51	13.51	100
9/28/2016	12:33 PM	13.51	13.51	13.51	13.51	300
9/28/2016	12:34 PM	13.51	13.51	13.51	13.51	400
9/28/2016	12:35 PM	13.54	13.54	13.51	13.51	2650
9/28/2016	12:36 PM	13.53	13.539	13.53	13.539	2184
9/28/2016	12:37 PM	13.524	13.53	13.524	13.53	3600
9/28/2016	12:38 PM	13.53	13.53	13.53	13.53	3750
9/28/2016	12:40 PM	13.51	13.5233	13.51	13.52	18960
9/28/2016	12:41 PM	13.5134	13.5134	13.5134	13.5134	5000
9/28/2016	12:43 PM	13.51	13.51	13.5089	13.51	3590
9/28/2016	12:44 PM	13.48	13.51	13.48	13.51	2298
9/28/2016	12:45 PM	13.486	13.49	13.48	13.49	6400
9/28/2016	12:46 PM	13.47	13.48	13.47	13.48	21352
9/28/2016	12:47 PM	13.47	13.47	13.47	13.47	15899
9/28/2016	12:48 PM	13.48	13.48	13.47	13.4737	4155
9/28/2016	12:49 PM	13.48	13.49	13.48	13.48	7950
9/28/2016	12:50 PM	13.485	13.485	13.485	13.485	20000
9/28/2016	12:51 PM	13.4866	13.49	13.48	13.48	5900
9/28/2016	12:52 PM	13.48	13.48	13.48	13.48	2400
9/28/2016	12:53 PM	13.48	13.48	13.48	13.48	500
9/28/2016	12:54 PM	13.48	13.48	13.47	13.48	3000
9/28/2016	12:55 PM	13.47	13.47	13.4699	13.47	5100
9/28/2016	12:56 PM	13.47	13.47	13.466	13.466	8250
9/28/2016	12:57 PM	13.48	13.48	13.47	13.4701	7481
9/28/2016	12:58 PM	13.48	13.48	13.48	13.48	475
9/28/2016	12:59 PM	13.48	13.48	13.48	13.48	4150
9/28/2016	1:00 PM	13.48	13.48	13.48	13.48	1350
9/28/2016	1:01 PM	13.5	13.5016	13.495	13.5	38804
9/28/2016	1:02 PM	13.5	13.5	13.5	13.5	900
9/28/2016	1:03 PM	13.5052	13.5058	13.5052	13.5058	5700
9/28/2016	1:04 PM	13.495	13.5001	13.49	13.5	29721
9/28/2016	1:05 PM	13.4961	13.4961	13.4961	13.4961	1000
9/28/2016	1:06 PM	13.5	13.5	13.5	13.5	200
9/28/2016	1:08 PM	13.5	13.5	13.5	13.5	100
9/28/2016	1:09 PM	13.51	13.51	13.5	13.5	9650
9/28/2016	1:10 PM	13.506	13.512	13.506	13.512	2270
9/28/2016	1:11 PM	13.51	13.51	13.51	13.51	2735
9/28/2016	1:12 PM	13.5	13.51	13.5	13.51	4273
9/28/2016	1:13 PM	13.51	13.51	13.51	13.51	100
9/28/2016	1:14 PM	13.52	13.52	13.52	13.52	200
9/28/2016	1:15 PM	13.52	13.52	13.52	13.52	1250
9/28/2016	1:16 PM	13.53	13.53	13.5299	13.5299	5100
9/28/2016	1:17 PM	13.516	13.53	13.516	13.53	9111
9/28/2016	1:18 PM	13.51	13.51	13.51	13.51	400
9/28/2016	1:19 PM	13.52	13.5287	13.52	13.52	7569
9/28/2016	1:20 PM	13.52	13.52	13.52	13.52	600
9/28/2016	1:21 PM	13.5	13.51	13.5	13.51	3948
9/28/2016	1:22 PM	13.49	13.5	13.49	13.5	1000
9/28/2016	1:23 PM	13.49	13.493	13.49	13.493	550
9/28/2016	1:24 PM	13.49	13.49	13.485	13.485	1000
9/28/2016	1:25 PM	13.49	13.49	13.49	13.49	462
9/28/2016	1:26 PM	13.48	13.49	13.48	13.49	550
9/28/2016	1:27 PM	13.4701	13.4701	13.47	13.47	3400
9/28/2016	1:28 PM	13.47	13.48	13.47	13.48	2141
9/28/2016	1:29 PM	13.47	13.47	13.47	13.47	500
9/28/2016	1:30 PM	13.47	13.47	13.47	13.47	700
9/28/2016	1:31 PM	13.4638	13.47	13.46	13.47	16900
9/28/2016	1:32 PM	13.46	13.464	13.46	13.46	800
9/28/2016	1:33 PM	13.45	13.466	13.45	13.46	110248
9/28/2016	1:34 PM	13.45	13.45	13.44	13.45	133472
9/28/2016	1:35 PM	13.45	13.4575	13.45	13.4538	122357
9/28/2016	1:36 PM	13.44	13.44	13.44	13.44	1300
9/28/2016	1:37 PM	13.45	13.45	13.43	13.44	16463
9/28/2016	1:38 PM	13.4468	13.4468	13.44	13.44	2100
9/28/2016	1:39 PM	13.44	13.44	13.44	13.44	940
9/28/2016	1:40 PM	13.44	13.44	13.44	13.44	100
9/28/2016	1:41 PM	13.439	13.44	13.43	13.435	4650
9/28/2016	1:42 PM	13.44	13.44	13.44	13.44	300
9/28/2016	1:43 PM	13.4499	13.4499	13.4499	13.4499	500
9/28/2016	1:44 PM	13.4357	13.44	13.4357	13.44	5300
9/28/2016	1:45 PM	13.4345	13.44	13.4345	13.44	1300
9/28/2016	1:46 PM	13.425	13.43	13.42	13.43	7323
9/28/2016	1:47 PM	13.42	13.42	13.42	13.42	100
9/28/2016	1:48 PM	13.44	13.44	13.43	13.43	91100
9/28/2016	1:49 PM	13.44	13.44	13.44	13.44	100
9/28/2016	1:50 PM	13.45	13.45	13.44	13.44	3200
9/28/2016	1:51 PM	13.44	13.45	13.44	13.45	5050
9/28/2016	1:52 PM	13.44	13.45	13.44	13.45	600
9/28/2016	1:53 PM	13.45	13.45	13.45	13.45	700
9/28/2016	1:54 PM	13.45	13.45	13.45	13.45	300
9/28/2016	1:55 PM	13.45	13.45	13.4407	13.4407	440
9/28/2016	1:56 PM	13.45	13.45	13.45	13.45	10300
9/28/2016	1:57 PM	13.459	13.459	13.45	13.45	3500
9/28/2016	1:58 PM	13.45	13.46	13.45	13.46	1400
9/28/2016	1:59 PM	13.45	13.45	13.45	13.45	4083
9/28/2016	2:01 PM	13.45	13.4501	13.4425	13.4425	6750
9/28/2016	2:02 PM	13.46	13.46	13.455	13.46	800
9/28/2016	2:03 PM	13.45	13.47	13.45	13.455	6700
9/28/2016	2:04 PM	13.45	13.45	13.45	13.45	300
9/28/2016	2:05 PM	13.46	13.46	13.455	13.46	3650
9/28/2016	2:06 PM	13.465	13.465	13.465	13.465	500
9/28/2016	2:07 PM	13.479	13.479	13.47	13.47	1400
9/28/2016	2:08 PM	13.4701	13.4799	13.47	13.47	2825
9/28/2016	2:10 PM	13.47	13.47	13.46	13.47	12040
9/28/2016	2:11 PM	13.43	13.465	13.43	13.46	27785
9/28/2016	2:12 PM	13.445	13.445	13.44	13.44	23464
9/28/2016	2:13 PM	13.4438	13.4438	13.44	13.44	7253
9/28/2016	2:14 PM	13.41	13.44	13.41	13.44	22415
9/28/2016	2:15 PM	13.412	13.412	13.41	13.41	4780
9/28/2016	2:16 PM	13.3928	13.41	13.3928	13.41	14773
9/28/2016	2:17 PM	13.42	13.42	13.4	13.4	25280
9/28/2016	2:18 PM	13.42	13.42	13.411	13.411	700
9/28/2016	2:19 PM	13.41	13.41	13.41	13.41	1750
9/28/2016	2:20 PM	13.4	13.4066	13.4	13.4066	11391
9/28/2016	2:21 PM	13.401	13.4075	13.4	13.4	4900
9/28/2016	2:22 PM	13.4159	13.42	13.4035	13.4035	11620
9/28/2016	2:23 PM	13.4	13.4134	13.4	13.4134	3420
9/28/2016	2:24 PM	13.399	13.4	13.394	13.4	27833
9/28/2016	2:25 PM	13.41	13.41	13.4	13.4	5710
9/28/2016	2:26 PM	13.41	13.42	13.41	13.41	5800
9/28/2016	2:27 PM	13.39	13.405	13.3733	13.4	84483
9/28/2016	2:28 PM	13.3848	13.388	13.38	13.38	9095
9/28/2016	2:29 PM	13.4	13.4	13.3838	13.3838	37460
9/28/2016	2:30 PM	13.4001	13.4001	13.4001	13.4001	750
9/28/2016	2:31 PM	13.41	13.41	13.4	13.4	12300
9/28/2016	2:32 PM	13.41	13.4135	13.4004	13.4004	10043
9/28/2016	2:33 PM	13.405	13.405	13.4	13.4	6333
9/28/2016	2:34 PM	13.42	13.42	13.41	13.41	4680
9/28/2016	2:35 PM	13.42	13.43	13.411	13.42	12821
9/28/2016	2:36 PM	13.42	13.42	13.41	13.42	8737
9/28/2016	2:37 PM	13.44	13.44	13.43	13.43	21975
9/28/2016	2:38 PM	13.42	13.4495	13.42	13.44	10700
9/28/2016	2:39 PM	13.4141	13.42	13.4141	13.42	4670
9/28/2016	2:40 PM	13.42	13.43	13.42	13.4241	8875
9/28/2016	2:41 PM	13.4	13.41	13.4	13.41	14295
9/28/2016	2:42 PM	13.41	13.415	13.3985	13.3985	17248
9/28/2016	2:43 PM	13.41	13.41	13.41	13.41	1200
9/28/2016	2:44 PM	13.405	13.41	13.405	13.41	3800
9/28/2016	2:45 PM	13.4	13.41	13.4	13.4	6340
9/28/2016	2:46 PM	13.4	13.4	13.4	13.4	6160
9/28/2016	2:48 PM	13.41	13.42	13.41	13.41	5736
9/28/2016	2:50 PM	13.385	13.399	13.385	13.399	2742
9/28/2016	2:51 PM	13.3901	13.3901	13.3901	13.3901	1250
9/28/2016	2:52 PM	13.39	13.3935	13.38	13.39	7000
9/28/2016	2:53 PM	13.3952	13.4	13.39	13.39	7767
9/28/2016	2:54 PM	13.39	13.3955	13.3875	13.3955	2980
9/28/2016	2:55 PM	13.38	13.39	13.38	13.39	800
9/28/2016	2:56 PM	13.38	13.3875	13.38	13.38	4000
9/28/2016	2:57 PM	13.39	13.39	13.39	13.39	15659
9/28/2016	2:58 PM	13.4034	13.4099	13.4	13.4	3400
9/28/2016	2:59 PM	13.4	13.4	13.4	13.4	4219
9/28/2016	3:00 PM	13.39	13.399	13.39	13.39	3566
9/28/2016	3:01 PM	13.389	13.39	13.384	13.39	5967
9/28/2016	3:02 PM	13.39	13.39	13.38	13.38	26155
9/28/2016	3:03 PM	13.39	13.4	13.39	13.4	800
9/28/2016	3:04 PM	13.3859	13.39	13.3859	13.39	2910
9/28/2016	3:05 PM	13.39	13.39	13.38	13.38	7447
9/28/2016	3:06 PM	13.39	13.39	13.39	13.39	5175
9/28/2016	3:07 PM	13.39	13.39	13.39	13.39	600
9/28/2016	3:08 PM	13.405	13.4096	13.396	13.396	13229
9/28/2016	3:09 PM	13.41	13.41	13.4	13.406	65900
9/28/2016	3:10 PM	13.42	13.42	13.4162	13.42	5190
9/28/2016	3:11 PM	13.41	13.41	13.41	13.41	4000
9/28/2016	3:12 PM	13.407	13.41	13.407	13.41	3800
9/28/2016	3:13 PM	13.41	13.41	13.4067	13.41	2300
9/28/2016	3:14 PM	13.4241	13.4241	13.41	13.41	1374
9/28/2016	3:15 PM	13.41	13.42	13.41	13.42	1526
9/28/2016	3:16 PM	13.4155	13.4155	13.4155	13.4155	170
9/28/2016	3:17 PM	13.4	13.4	13.4	13.4	1000
9/28/2016	3:18 PM	13.41	13.41	13.41	13.41	100
9/28/2016	3:19 PM	13.41	13.4125	13.41	13.41	2620
9/28/2016	3:20 PM	13.419	13.419	13.407	13.407	6310
9/28/2016	3:21 PM	13.41	13.42	13.41	13.41	14074
9/28/2016	3:22 PM	13.4	13.4	13.4	13.4	4606
9/28/2016	3:23 PM	13.3948	13.3948	13.3948	13.3948	1100
9/28/2016	3:24 PM	13.3961	13.3961	13.3961	13.3961	375
9/28/2016	3:25 PM	13.4	13.4	13.4	13.4	7113
9/28/2016	3:26 PM	13.4	13.4	13.39	13.4	18410
9/28/2016	3:27 PM	13.42	13.42	13.4	13.4	12230
9/28/2016	3:28 PM	13.42	13.4299	13.42	13.4299	2210
9/28/2016	3:29 PM	13.42	13.42	13.41	13.41	10930
9/28/2016	3:30 PM	13.425	13.425	13.42	13.421	4110
9/28/2016	3:31 PM	13.43	13.43	13.4275	13.43	9400
9/28/2016	3:32 PM	13.44	13.44	13.44	13.44	4200
9/28/2016	3:33 PM	13.44	13.44	13.44	13.44	5700
9/28/2016	3:34 PM	13.4375	13.44	13.4375	13.44	6210
9/28/2016	3:35 PM	13.45	13.45	13.44	13.44	2300
9/28/2016	3:36 PM	13.4425	13.45	13.44	13.4468	18700
9/28/2016	3:37 PM	13.4313	13.44	13.4313	13.44	3613
9/28/2016	3:38 PM	13.44	13.44	13.435	13.435	30280
9/28/2016	3:39 PM	13.44	13.4485	13.44	13.44	32450
9/28/2016	3:40 PM	13.43	13.4401	13.43	13.44	14510
9/28/2016	3:41 PM	13.4263	13.43	13.4233	13.43	19950
9/28/2016	3:42 PM	13.42	13.42	13.4101	13.42	14352
9/28/2016	3:43 PM	13.41	13.416	13.41	13.411	5740
9/28/2016	3:44 PM	13.406	13.406	13.406	13.406	3000
9/28/2016	3:45 PM	13.405	13.405	13.4	13.4	850
9/28/2016	3:46 PM	13.39	13.4001	13.39	13.4001	24595
9/28/2016	3:47 PM	13.382	13.39	13.38	13.39	13446
9/28/2016	3:48 PM	13.384	13.39	13.38	13.38	19620
9/28/2016	3:49 PM	13.3801	13.39	13.38	13.38	5750
9/28/2016	3:50 PM	13.38	13.388	13.37	13.388	13202
9/28/2016	3:51 PM	13.385	13.389	13.37	13.37	7425
9/28/2016	3:52 PM	13.3762	13.38	13.37	13.38	16148
9/28/2016	3:53 PM	13.36	13.379	13.36	13.37	28764
9/28/2016	3:54 PM	13.36	13.3696	13.36	13.361	18939
9/28/2016	3:55 PM	13.3501	13.3662	13.3501	13.36	13729
9/28/2016	3:56 PM	13.364	13.369	13.35	13.355	89167
9/28/2016	3:57 PM	13.355	13.365	13.35	13.36	39270
9/28/2016	3:58 PM	13.36	13.37	13.355	13.355	31873
9/28/2016	3:59 PM	13.355	13.369	13.35	13.35	21311
9/28/2016	4:00 PM	13.36	13.37	13.35	13.35	80328
9/29/2016	9:31 AM	13.42	13.435	13.4116	13.4298	37025
9/29/2016	9:32 AM	13.406	13.429	13.406	13.42	60097
9/29/2016	9:33 AM	13.41	13.42	13.4	13.4	6600
9/29/2016	9:34 AM	13.44	13.44	13.41	13.41	40857
9/29/2016	9:35 AM	13.4311	13.44	13.425	13.4307	5619
9/29/2016	9:36 AM	13.42	13.4489	13.42	13.44	20310
9/29/2016	9:37 AM	13.41	13.42	13.41	13.411	10275
9/29/2016	9:38 AM	13.4	13.42	13.399	13.42	18527
9/29/2016	9:39 AM	13.41	13.4101	13.391	13.391	4500
9/29/2016	9:40 AM	13.43	13.44	13.42	13.42	9031
9/29/2016	9:41 AM	13.43	13.43	13.411	13.42	1900
9/29/2016	9:42 AM	13.4136	13.43	13.41	13.43	4750
9/29/2016	9:43 AM	13.42	13.45	13.42	13.42	29213
9/29/2016	9:44 AM	13.41	13.4204	13.41	13.42	8500
9/29/2016	9:45 AM	13.42	13.43	13.42	13.42	38979
9/29/2016	9:46 AM	13.42	13.42	13.42	13.42	2400
9/29/2016	9:47 AM	13.437	13.437	13.42	13.42	75300
9/29/2016	9:48 AM	13.42	13.43	13.42	13.43	2500
9/29/2016	9:49 AM	13.41	13.4212	13.41	13.4212	2500
9/29/2016	9:50 AM	13.44	13.445	13.401	13.401	8163
9/29/2016	9:51 AM	13.42	13.439	13.42	13.4307	2485
9/29/2016	9:52 AM	13.43	13.43	13.42	13.42	2500
9/29/2016	9:53 AM	13.43	13.44	13.421	13.421	13684
9/29/2016	9:54 AM	13.4111	13.4211	13.41	13.42	5509
9/29/2016	9:55 AM	13.42	13.4299	13.41	13.416	9450
9/29/2016	9:56 AM	13.42	13.43	13.42	13.42	10730
9/29/2016	9:57 AM	13.4025	13.415	13.4025	13.415	3900
9/29/2016	9:58 AM	13.4	13.405	13.39	13.4	32400
9/29/2016	9:59 AM	13.397	13.4	13.3946	13.4	9225
9/29/2016	10:00 AM	13.39	13.3901	13.39	13.3901	500
9/29/2016	10:01 AM	13.39	13.39	13.38	13.39	12659
9/29/2016	10:02 AM	13.39	13.391	13.38	13.39	9000
9/29/2016	10:03 AM	13.38	13.3817	13.3607	13.3817	22160
9/29/2016	10:04 AM	13.4006	13.4011	13.3907	13.3907	11899
9/29/2016	10:05 AM	13.42	13.4293	13.41	13.41	16650
9/29/2016	10:06 AM	13.445	13.445	13.42	13.42	18411
9/29/2016	10:07 AM	13.5	13.5	13.45	13.45	18726
9/29/2016	10:08 AM	13.52	13.53	13.4807	13.49	51420
9/29/2016	10:09 AM	13.5107	13.53	13.5107	13.511	78652
9/29/2016	10:10 AM	13.538	13.54	13.51	13.51	41378
9/29/2016	10:11 AM	13.52	13.5399	13.52	13.53	27099
9/29/2016	10:12 AM	13.51	13.52	13.5001	13.5165	150782
9/29/2016	10:13 AM	13.49	13.51	13.481	13.51	21682
9/29/2016	10:14 AM	13.4972	13.51	13.49	13.49	15469
9/29/2016	10:15 AM	13.54	13.54	13.5	13.5	20503
9/29/2016	10:16 AM	13.55	13.55	13.537	13.54	150104
9/29/2016	10:17 AM	13.52	13.55	13.51	13.55	23487
9/29/2016	10:18 AM	13.52	13.5235	13.515	13.52	6580
9/29/2016	10:19 AM	13.51	13.53	13.51	13.53	23678
9/29/2016	10:20 AM	13.46	13.495	13.45	13.495	27370
9/29/2016	10:21 AM	13.471	13.471	13.4607	13.461	16352
9/29/2016	10:22 AM	13.4699	13.48	13.4643	13.4707	37193
9/29/2016	10:23 AM	13.46	13.47	13.45	13.455	27552
9/29/2016	10:24 AM	13.4643	13.48	13.4607	13.47	18200
9/29/2016	10:25 AM	13.45	13.4701	13.45	13.47	10540
9/29/2016	10:26 AM	13.46	13.46	13.44	13.45	18877
9/29/2016	10:27 AM	13.46	13.46	13.4579	13.46	5711
9/29/2016	10:28 AM	13.46	13.47	13.4501	13.46	5300
9/29/2016	10:29 AM	13.4699	13.47	13.46	13.46	5100
9/29/2016	10:30 AM	13.46	13.47	13.4501	13.47	2100
9/29/2016	10:31 AM	13.4787	13.48	13.455	13.455	13660
9/29/2016	10:32 AM	13.47	13.49	13.469	13.48	7760
9/29/2016	10:33 AM	13.4701	13.48	13.47	13.47	7420
9/29/2016	10:34 AM	13.481	13.49	13.4707	13.48	3500
9/29/2016	10:35 AM	13.49	13.49	13.4801	13.488	3192
9/29/2016	10:36 AM	13.51	13.51	13.4985	13.5	28185
9/29/2016	10:37 AM	13.49	13.5034	13.49	13.5034	4710
9/29/2016	10:38 AM	13.51	13.5111	13.5	13.5	4700
9/29/2016	10:39 AM	13.51	13.5135	13.5052	13.5052	4400
9/29/2016	10:40 AM	13.51	13.52	13.501	13.5199	6700
9/29/2016	10:41 AM	13.5	13.5011	13.495	13.5	3500
9/29/2016	10:42 AM	13.5	13.5	13.491	13.4999	6000
9/29/2016	10:43 AM	13.5399	13.5399	13.5	13.5	21866
9/29/2016	10:44 AM	13.546	13.546	13.5201	13.53	8615
9/29/2016	10:45 AM	13.55	13.55	13.54	13.54	9232
9/29/2016	10:46 AM	13.54	13.5511	13.54	13.5511	9400
9/29/2016	10:47 AM	13.54	13.54	13.53	13.5396	41837
9/29/2016	10:48 AM	13.55	13.55	13.55	13.55	700
9/29/2016	10:49 AM	13.541	13.5545	13.541	13.5545	10600
9/29/2016	10:50 AM	13.54	13.5462	13.54	13.54	42700
9/29/2016	10:51 AM	13.5311	13.5367	13.52	13.5367	9418
9/29/2016	10:52 AM	13.53	13.54	13.525	13.54	3356
9/29/2016	10:53 AM	13.53	13.53	13.52	13.53	1600
9/29/2016	10:54 AM	13.513	13.53	13.51	13.53	13850
9/29/2016	10:55 AM	13.52	13.53	13.515	13.515	110555
9/29/2016	10:57 AM	13.5159	13.5159	13.51	13.51	7900
9/29/2016	10:58 AM	13.51	13.51	13.51	13.51	553
9/29/2016	10:59 AM	13.51	13.515	13.501	13.501	3400
9/29/2016	11:00 AM	13.5299	13.53	13.51	13.51	11320
9/29/2016	11:01 AM	13.54	13.54	13.53	13.53	15323
9/29/2016	11:02 AM	13.53	13.55	13.53	13.54	105748
9/29/2016	11:03 AM	13.52	13.54	13.52	13.54	6230
9/29/2016	11:04 AM	13.52	13.53	13.52	13.52	2400
9/29/2016	11:05 AM	13.5	13.52	13.5	13.52	11600
9/29/2016	11:06 AM	13.5093	13.51	13.5093	13.51	12500
9/29/2016	11:07 AM	13.52	13.52	13.51	13.51	300
9/29/2016	11:08 AM	13.5245	13.53	13.52	13.52	450
9/29/2016	11:09 AM	13.53	13.535	13.53	13.53	2950
9/29/2016	11:10 AM	13.53	13.53	13.5243	13.5257	3311
9/29/2016	11:11 AM	13.549	13.549	13.53	13.53	10200
9/29/2016	11:12 AM	13.55	13.55	13.5499	13.5499	6600
9/29/2016	11:13 AM	13.56	13.57	13.5525	13.56	39675
9/29/2016	11:14 AM	13.575	13.5752	13.5555	13.565	34688
9/29/2016	11:15 AM	13.5699	13.58	13.5557	13.58	13807
9/29/2016	11:16 AM	13.57	13.58	13.56	13.57	17885
9/29/2016	11:17 AM	13.589	13.59	13.57	13.57	18719
9/29/2016	11:18 AM	13.6	13.6	13.586	13.586	22407
9/29/2016	11:19 AM	13.59	13.6	13.58	13.6	125016
9/29/2016	11:20 AM	13.57	13.585	13.57	13.58	8000
9/29/2016	11:21 AM	13.56	13.58	13.56	13.572	10307
9/29/2016	11:22 AM	13.5752	13.5752	13.57	13.57	8750
9/29/2016	11:23 AM	13.565	13.58	13.565	13.58	1676
9/29/2016	11:24 AM	13.5765	13.5765	13.569	13.569	5800
9/29/2016	11:25 AM	13.58	13.58	13.5641	13.57	11583
9/29/2016	11:26 AM	13.58	13.59	13.58	13.5899	7670
9/29/2016	11:27 AM	13.57	13.57	13.5629	13.57	6000
9/29/2016	11:28 AM	13.57	13.57	13.57	13.57	400
9/29/2016	11:29 AM	13.54	13.565	13.54	13.56	45305
9/29/2016	11:30 AM	13.5401	13.55	13.5401	13.55	3450
9/29/2016	11:31 AM	13.56	13.56	13.5465	13.55	1250
9/29/2016	11:32 AM	13.55	13.559	13.55	13.555	3576
9/29/2016	11:33 AM	13.55	13.55	13.5387	13.54	15841
9/29/2016	11:34 AM	13.55	13.55	13.54	13.545	18183
9/29/2016	11:35 AM	13.56	13.56	13.56	13.56	100
9/29/2016	11:37 AM	13.542	13.55	13.541	13.55	31455
9/29/2016	11:38 AM	13.54	13.54	13.52	13.54	21865
9/29/2016	11:39 AM	13.54	13.54	13.54	13.54	3746
9/29/2016	11:40 AM	13.55	13.55	13.5349	13.5349	8761
9/29/2016	11:41 AM	13.5363	13.55	13.5363	13.55	900
9/29/2016	11:42 AM	13.54	13.54	13.5391	13.5391	930
9/29/2016	11:43 AM	13.55	13.55	13.55	13.55	4400
9/29/2016	11:44 AM	13.54	13.545	13.5365	13.545	5621
9/29/2016	11:45 AM	13.53	13.53	13.53	13.53	700
9/29/2016	11:46 AM	13.55	13.55	13.54	13.54	2700
9/29/2016	11:47 AM	13.54	13.55	13.54	13.55	3220
9/29/2016	11:48 AM	13.54	13.545	13.53	13.54	15889
9/29/2016	11:49 AM	13.539	13.54	13.539	13.54	400
9/29/2016	11:50 AM	13.55	13.55	13.54	13.54	1527
9/29/2016	11:51 AM	13.55	13.5599	13.54	13.54	4050
9/29/2016	11:52 AM	13.55	13.55	13.55	13.55	600
9/29/2016	11:53 AM	13.54	13.54	13.54	13.54	1666
9/29/2016	11:54 AM	13.52	13.535	13.52	13.535	22623
9/29/2016	11:55 AM	13.539	13.539	13.52	13.52	1900
9/29/2016	11:56 AM	13.53	13.536	13.525	13.53	12381
9/29/2016	11:58 AM	13.53	13.5379	13.53	13.5379	1900
9/29/2016	11:59 AM	13.53	13.53	13.53	13.53	5760
9/29/2016	12:00 PM	13.53	13.53	13.5248	13.529	1446
9/29/2016	12:01 PM	13.5265	13.53	13.525	13.525	13700
9/29/2016	12:02 PM	13.53	13.53	13.53	13.53	300
9/29/2016	12:03 PM	13.5284	13.53	13.5284	13.53	1600
9/29/2016	12:04 PM	13.5246	13.53	13.5246	13.53	2600
9/29/2016	12:05 PM	13.53	13.53	13.53	13.53	100
9/29/2016	12:07 PM	13.48	13.52	13.48	13.52	62097
9/29/2016	12:08 PM	13.49	13.495	13.48	13.48	4397
9/29/2016	12:09 PM	13.47	13.49	13.47	13.49	23570
9/29/2016	12:10 PM	13.47	13.485	13.47	13.4731	75941
9/29/2016	12:11 PM	13.46	13.47	13.46	13.47	5300
9/29/2016	12:12 PM	13.4642	13.47	13.4642	13.47	1500
9/29/2016	12:13 PM	13.4799	13.48	13.47	13.47	7800
9/29/2016	12:14 PM	13.467	13.47	13.467	13.47	9300
9/29/2016	12:15 PM	13.479	13.479	13.465	13.469	23359
9/29/2016	12:16 PM	13.48	13.48	13.47	13.47	7218
9/29/2016	12:17 PM	13.48	13.48	13.48	13.48	3700
9/29/2016	12:18 PM	13.4837	13.4837	13.48	13.48	14516
9/29/2016	12:19 PM	13.475	13.48	13.475	13.48	12000
9/29/2016	12:20 PM	13.484	13.484	13.48	13.48	5900
9/29/2016	12:21 PM	13.49	13.49	13.48	13.48	300
9/29/2016	12:23 PM	13.48	13.48	13.48	13.48	500
9/29/2016	12:24 PM	13.4749	13.48	13.47	13.4701	4906
9/29/2016	12:25 PM	13.48	13.48	13.48	13.48	100
9/29/2016	12:26 PM	13.47	13.47	13.47	13.47	2900
9/29/2016	12:27 PM	13.46	13.469	13.45	13.469	19750
9/29/2016	12:28 PM	13.46	13.46	13.4563	13.4563	3000
9/29/2016	12:29 PM	13.49	13.49	13.47	13.47	18600
9/29/2016	12:30 PM	13.4801	13.4801	13.48	13.48	2900
9/29/2016	12:31 PM	13.48	13.49	13.48	13.49	500
9/29/2016	12:32 PM	13.49	13.49	13.47	13.47	15500
9/29/2016	12:33 PM	13.49	13.495	13.485	13.485	8250
9/29/2016	12:35 PM	13.5043	13.5043	13.495	13.5	16300
9/29/2016	12:36 PM	13.51	13.51	13.5	13.5	1400
9/29/2016	12:37 PM	13.519	13.519	13.51	13.51	16400
9/29/2016	12:38 PM	13.51	13.5101	13.51	13.51	12100
9/29/2016	12:39 PM	13.5208	13.523	13.518	13.52	5722
9/29/2016	12:40 PM	13.53	13.53	13.5101	13.52	8850
9/29/2016	12:41 PM	13.5502	13.56	13.54	13.54	51590
9/29/2016	12:42 PM	13.56	13.5699	13.5504	13.5504	7600
9/29/2016	12:43 PM	13.555	13.555	13.5504	13.5504	3000
9/29/2016	12:44 PM	13.59	13.59	13.5504	13.5504	11519
9/29/2016	12:45 PM	13.61	13.613	13.5893	13.5893	157535
9/29/2016	12:46 PM	13.63	13.64	13.61	13.62	53919
9/29/2016	12:47 PM	13.64	13.64	13.6225	13.6225	19100
9/29/2016	12:48 PM	13.6429	13.65	13.6289	13.63	108755
9/29/2016	12:49 PM	13.63	13.63	13.6201	13.63	3500
9/29/2016	12:50 PM	13.69	13.69	13.64	13.64	117866
9/29/2016	12:51 PM	13.726	13.75	13.7	13.7	73163
9/29/2016	12:52 PM	13.72	13.7595	13.72	13.73	120913
9/29/2016	12:53 PM	13.76	13.77	13.725	13.725	148035
9/29/2016	12:54 PM	13.7201	13.7695	13.72	13.7695	46080
9/29/2016	12:55 PM	13.74	13.77	13.72	13.72	172925
9/29/2016	12:56 PM	13.73	13.749	13.73	13.749	11300
9/29/2016	12:57 PM	13.7465	13.77	13.73	13.73	45393
9/29/2016	12:58 PM	13.725	13.76	13.725	13.745	11096
9/29/2016	12:59 PM	13.73	13.7399	13.72	13.73	28913
9/29/2016	1:00 PM	13.74	13.75	13.7301	13.74	25718
9/29/2016	1:01 PM	13.79	13.8	13.73	13.74	126189
9/29/2016	1:02 PM	13.7879	13.82	13.78	13.8	91629
9/29/2016	1:03 PM	13.82	13.82	13.79	13.8	71508
9/29/2016	1:04 PM	13.8	13.832	13.8	13.82	52149
9/29/2016	1:05 PM	13.79	13.809	13.7862	13.791	36452
9/29/2016	1:06 PM	13.77	13.81	13.77	13.7965	74363
9/29/2016	1:07 PM	13.77	13.79	13.76	13.77	111750
9/29/2016	1:08 PM	13.77	13.78	13.76	13.77	32220
9/29/2016	1:09 PM	13.7492	13.77	13.74	13.77	43705
9/29/2016	1:10 PM	13.75	13.76	13.7443	13.75	23000
9/29/2016	1:11 PM	13.66	13.7579	13.64	13.75	115894
9/29/2016	1:12 PM	13.67	13.68	13.6432	13.65	40276
9/29/2016	1:13 PM	13.7	13.71	13.68	13.68	30000
9/29/2016	1:14 PM	13.67	13.7	13.66	13.7	75820
9/29/2016	1:15 PM	13.69	13.69	13.664	13.67	74544
9/29/2016	1:16 PM	13.655	13.69	13.655	13.69	35330
9/29/2016	1:17 PM	13.64	13.66	13.63	13.66	42849
9/29/2016	1:18 PM	13.6495	13.6533	13.63	13.63	21100
9/29/2016	1:19 PM	13.66	13.66	13.65	13.65	10365
9/29/2016	1:20 PM	13.65	13.66	13.63	13.66	40392
9/29/2016	1:21 PM	13.65	13.6655	13.64	13.6655	31925
9/29/2016	1:22 PM	13.66	13.66	13.64	13.64	23924
9/29/2016	1:23 PM	13.6511	13.6684	13.65	13.655	27100
9/29/2016	1:24 PM	13.6399	13.655	13.635	13.64	52003
9/29/2016	1:25 PM	13.61	13.6393	13.6	13.6393	22900
9/29/2016	1:26 PM	13.6365	13.6365	13.6108	13.6108	9550
9/29/2016	1:27 PM	13.61	13.6355	13.61	13.63	4500
9/29/2016	1:28 PM	13.62	13.62	13.615	13.615	24357
9/29/2016	1:29 PM	13.6252	13.6252	13.61	13.62	13498
9/29/2016	1:30 PM	13.63	13.6301	13.625	13.625	49868
9/29/2016	1:31 PM	13.6465	13.6465	13.6239	13.6239	8270
9/29/2016	1:32 PM	13.65	13.65	13.63	13.645	6243
9/29/2016	1:33 PM	13.6434	13.65	13.64	13.65	3100
9/29/2016	1:34 PM	13.639	13.65	13.6336	13.64	5742
9/29/2016	1:35 PM	13.619	13.62	13.61	13.62	56750
9/29/2016	1:36 PM	13.63	13.63	13.62	13.62	13150
9/29/2016	1:37 PM	13.62	13.63	13.62	13.63	1750
9/29/2016	1:38 PM	13.63	13.639	13.63	13.63	6800
9/29/2016	1:39 PM	13.63	13.64	13.63	13.635	10700
9/29/2016	1:40 PM	13.65	13.65	13.63	13.63	10307
9/29/2016	1:41 PM	13.65	13.66	13.6427	13.65	6450
9/29/2016	1:42 PM	13.65	13.66	13.65	13.66	18000
9/29/2016	1:43 PM	13.67	13.67	13.66	13.66	1750
9/29/2016	1:44 PM	13.6838	13.6852	13.67	13.67	11800
9/29/2016	1:45 PM	13.65	13.68	13.65	13.68	17300
9/29/2016	1:46 PM	13.66	13.66	13.65	13.65	4000
9/29/2016	1:47 PM	13.69	13.69	13.67	13.67	20140
9/29/2016	1:48 PM	13.71	13.7198	13.7	13.7	34870
9/29/2016	1:49 PM	13.7	13.72	13.69	13.72	23771
9/29/2016	1:50 PM	13.6901	13.71	13.6901	13.71	21500
9/29/2016	1:51 PM	13.7	13.71	13.697	13.7	29972
9/29/2016	1:52 PM	13.7299	13.73	13.71	13.71	41900
9/29/2016	1:53 PM	13.7238	13.73	13.72	13.73	18680
9/29/2016	1:54 PM	13.76	13.769	13.7299	13.73	22889
9/29/2016	1:55 PM	13.76	13.779	13.75	13.77	45332
9/29/2016	1:56 PM	13.7801	13.7857	13.77	13.77	78801
9/29/2016	1:57 PM	13.795	13.8	13.78	13.79	63841
9/29/2016	1:58 PM	13.7743	13.8	13.77	13.8	48106
9/29/2016	1:59 PM	13.76	13.78	13.75	13.78	89051
9/29/2016	2:00 PM	13.75	13.77	13.75	13.7601	34550
9/29/2016	2:01 PM	13.75	13.76	13.75	13.76	13649
9/29/2016	2:02 PM	13.7557	13.7799	13.75	13.75	12400
9/29/2016	2:03 PM	13.74	13.7506	13.7399	13.7506	22000
9/29/2016	2:04 PM	13.7448	13.7567	13.74	13.74	6996
9/29/2016	2:05 PM	13.73	13.748	13.73	13.7448	5405
9/29/2016	2:06 PM	13.7058	13.73	13.69	13.73	78408
9/29/2016	2:07 PM	13.7	13.709	13.7	13.709	4261
9/29/2016	2:08 PM	13.715	13.7169	13.7	13.7	12300
9/29/2016	2:09 PM	13.7101	13.7101	13.701	13.71	5665
9/29/2016	2:10 PM	13.7	13.71	13.69	13.71	10900
9/29/2016	2:11 PM	13.7	13.71	13.69	13.7	70394
9/29/2016	2:12 PM	13.705	13.71	13.69	13.69	4200
9/29/2016	2:13 PM	13.72	13.72	13.6999	13.6999	10800
9/29/2016	2:14 PM	13.71	13.73	13.71	13.73	9451
9/29/2016	2:15 PM	13.7	13.72	13.7	13.7142	16230
9/29/2016	2:16 PM	13.672	13.69	13.67	13.69	19832
9/29/2016	2:17 PM	13.67	13.68	13.67	13.68	9560
9/29/2016	2:18 PM	13.65	13.67	13.65	13.67	30630
9/29/2016	2:19 PM	13.67	13.6758	13.6599	13.6599	30440
9/29/2016	2:20 PM	13.66	13.661	13.6557	13.66	13996
9/29/2016	2:21 PM	13.64	13.65	13.63	13.65	30320
9/29/2016	2:22 PM	13.66	13.66	13.63	13.64	44880
9/29/2016	2:23 PM	13.6487	13.66	13.6487	13.66	8387
9/29/2016	2:24 PM	13.6462	13.6462	13.64	13.64	600
9/29/2016	2:25 PM	13.63	13.64	13.62	13.64	4400
9/29/2016	2:26 PM	13.65	13.65	13.62	13.62	1800
9/29/2016	2:27 PM	13.63	13.64	13.63	13.64	7266
9/29/2016	2:28 PM	13.62	13.64	13.62	13.6299	11875
9/29/2016	2:29 PM	13.615	13.6199	13.6	13.6199	21588
9/29/2016	2:30 PM	13.57	13.6	13.5699	13.6	34362
9/29/2016	2:31 PM	13.56	13.57	13.55	13.57	23855
9/29/2016	2:32 PM	13.58	13.5801	13.57	13.57	13750
9/29/2016	2:33 PM	13.58	13.585	13.57	13.585	13975
9/29/2016	2:34 PM	13.58	13.58	13.568	13.57	38150
9/29/2016	2:35 PM	13.57	13.58	13.56	13.58	29408
9/29/2016	2:36 PM	13.5348	13.55	13.53	13.55	13460
9/29/2016	2:37 PM	13.53	13.54	13.53	13.54	5980
9/29/2016	2:38 PM	13.52	13.529	13.5066	13.525	91637
9/29/2016	2:39 PM	13.54	13.54	13.52	13.52	20538
9/29/2016	2:40 PM	13.53	13.5449	13.53	13.54	27345
9/29/2016	2:41 PM	13.53	13.5359	13.5269	13.5359	10646
9/29/2016	2:42 PM	13.56	13.57	13.5434	13.5434	43160
9/29/2016	2:43 PM	13.55	13.56	13.55	13.56	1800
9/29/2016	2:44 PM	13.56	13.5625	13.55	13.5557	12841
9/29/2016	2:45 PM	13.57	13.57	13.56	13.56	8730
9/29/2016	2:46 PM	13.58	13.58	13.57	13.58	7680
9/29/2016	2:47 PM	13.5755	13.58	13.572	13.58	59073
9/29/2016	2:48 PM	13.56	13.58	13.56	13.57	9617
9/29/2016	2:49 PM	13.56	13.57	13.55	13.56	46684
9/29/2016	2:50 PM	13.55	13.5565	13.54	13.5565	41196
9/29/2016	2:51 PM	13.55	13.56	13.55	13.55	1555
9/29/2016	2:52 PM	13.55	13.56	13.55	13.56	1700
9/29/2016	2:53 PM	13.57	13.57	13.54	13.54	5600
9/29/2016	2:54 PM	13.57	13.57	13.56	13.57	17595
9/29/2016	2:55 PM	13.57	13.5733	13.5659	13.57	11800
9/29/2016	2:56 PM	13.56	13.57	13.55	13.57	15524
9/29/2016	2:57 PM	13.57	13.57	13.5575	13.56	4500
9/29/2016	2:58 PM	13.59	13.59	13.58	13.58	1150
9/29/2016	2:59 PM	13.61	13.61	13.59	13.59	43780
9/29/2016	3:00 PM	13.61	13.62	13.6	13.6123	42580
9/29/2016	3:01 PM	13.61	13.62	13.61	13.61	3520
9/29/2016	3:02 PM	13.6	13.605	13.59	13.605	5100
9/29/2016	3:03 PM	13.6301	13.642	13.6	13.6	13500
9/29/2016	3:04 PM	13.647	13.647	13.63	13.63	9860
9/29/2016	3:05 PM	13.645	13.65	13.6308	13.65	6950
9/29/2016	3:06 PM	13.61	13.6423	13.61	13.6423	34176
9/29/2016	3:07 PM	13.63	13.63	13.62	13.62	22675
9/29/2016	3:08 PM	13.62	13.65	13.6192	13.64	14510
9/29/2016	3:09 PM	13.61	13.62	13.61	13.62	3881
9/29/2016	3:10 PM	13.61	13.61	13.61	13.61	100
9/29/2016	3:11 PM	13.6243	13.6243	13.61	13.61	6310
9/29/2016	3:12 PM	13.63	13.64	13.63	13.63	1600
9/29/2016	3:13 PM	13.62	13.62	13.61	13.62	8510
9/29/2016	3:14 PM	13.59	13.61	13.581	13.61	17118
9/29/2016	3:15 PM	13.59	13.61	13.59	13.59	6210
9/29/2016	3:16 PM	13.615	13.615	13.5801	13.599	12050
9/29/2016	3:17 PM	13.62	13.62	13.6069	13.61	3734
9/29/2016	3:18 PM	13.62	13.6399	13.62	13.63	5996
9/29/2016	3:19 PM	13.62	13.62	13.61	13.61	18278
9/29/2016	3:20 PM	13.63	13.63	13.6191	13.62	2900
9/29/2016	3:21 PM	13.6369	13.65	13.6369	13.64	44895
9/29/2016	3:22 PM	13.63	13.64	13.63	13.635	13725
9/29/2016	3:23 PM	13.61	13.6279	13.61	13.62	13500
9/29/2016	3:24 PM	13.64	13.64	13.62	13.62	11997
9/29/2016	3:25 PM	13.64	13.64	13.63	13.64	6340
9/29/2016	3:26 PM	13.64	13.65	13.635	13.649	4900
9/29/2016	3:27 PM	13.67	13.67	13.635	13.635	38423
9/29/2016	3:28 PM	13.655	13.69	13.655	13.67	39635
9/29/2016	3:29 PM	13.645	13.66	13.6301	13.66	62210
9/29/2016	3:30 PM	13.5999	13.64	13.5944	13.64	32657
9/29/2016	3:31 PM	13.6162	13.62	13.5999	13.5999	26996
9/29/2016	3:32 PM	13.61	13.621	13.601	13.6199	25377
9/29/2016	3:33 PM	13.5901	13.61	13.58	13.61	46420
9/29/2016	3:34 PM	13.57	13.59	13.561	13.59	55842
9/29/2016	3:35 PM	13.58	13.59	13.58	13.58	9280
9/29/2016	3:36 PM	13.579	13.58	13.5701	13.58	9156
9/29/2016	3:37 PM	13.5851	13.59	13.573	13.573	6100
9/29/2016	3:38 PM	13.58	13.587	13.58	13.587	28312
9/29/2016	3:39 PM	13.59	13.59	13.58	13.58	20418
9/29/2016	3:40 PM	13.57	13.59	13.57	13.589	12800
9/29/2016	3:41 PM	13.595	13.599	13.55	13.56	40066
9/29/2016	3:42 PM	13.618	13.6225	13.6	13.6	51449
9/29/2016	3:43 PM	13.63	13.6323	13.61	13.62	22100
9/29/2016	3:44 PM	13.6185	13.62	13.61	13.62	26300
9/29/2016	3:45 PM	13.6	13.61	13.5948	13.61	6144
9/29/2016	3:46 PM	13.6048	13.61	13.5842	13.59	83997
9/29/2016	3:47 PM	13.61	13.615	13.6	13.61	58612
9/29/2016	3:48 PM	13.61	13.6161	13.61	13.61	12314
9/29/2016	3:49 PM	13.6299	13.6299	13.6	13.61	33120
9/29/2016	3:50 PM	13.62	13.63	13.62	13.6258	37250
9/29/2016	3:51 PM	13.61	13.635	13.61	13.635	50875
9/29/2016	3:52 PM	13.62	13.62	13.61	13.62	19817
9/29/2016	3:53 PM	13.6301	13.64	13.62	13.62	42461
9/29/2016	3:54 PM	13.6301	13.65	13.63	13.635	75992
9/29/2016	3:55 PM	13.63	13.6399	13.621	13.6399	9088
9/29/2016	3:56 PM	13.64	13.64	13.62	13.62	82257
9/29/2016	3:57 PM	13.65	13.67	13.639	13.64	107910
9/29/2016	3:58 PM	13.65	13.66	13.6439	13.65	108057
9/29/2016	3:59 PM	13.66	13.66	13.65	13.65	55417
9/29/2016	4:00 PM	13.65	13.67	13.65	13.66	81410
9/30/2016	9:31 AM	13.4801	13.55	13.4801	13.55	119572
9/30/2016	9:32 AM	13.4899	13.4899	13.45	13.48	20038
9/30/2016	9:33 AM	13.48	13.49	13.47	13.49	13972
9/30/2016	9:34 AM	13.4801	13.4888	13.47	13.4888	22150
9/30/2016	9:35 AM	13.4733	13.48	13.4689	13.48	29350
9/30/2016	9:36 AM	13.49	13.4937	13.47	13.47	7550
9/30/2016	9:37 AM	13.49	13.4963	13.4814	13.4879	13013
9/30/2016	9:38 AM	13.49	13.4999	13.4799	13.489	11005
9/30/2016	9:39 AM	13.5011	13.5125	13.4899	13.4941	17199
9/30/2016	9:40 AM	13.52	13.52	13.5	13.51	15361
9/30/2016	9:41 AM	13.51	13.5189	13.51	13.51	13421
9/30/2016	9:42 AM	13.52	13.52	13.5101	13.5133	46500
9/30/2016	9:43 AM	13.52	13.52	13.5055	13.5199	23893
9/30/2016	9:44 AM	13.5	13.5131	13.5	13.51	12500
9/30/2016	9:45 AM	13.502	13.52	13.5	13.5	15300
9/30/2016	9:46 AM	13.49	13.51	13.48	13.51	85492
9/30/2016	9:47 AM	13.5	13.51	13.494	13.5	88974
9/30/2016	9:48 AM	13.53	13.53	13.51	13.51	6400
9/30/2016	9:49 AM	13.522	13.53	13.522	13.53	7850
9/30/2016	9:50 AM	13.5252	13.5392	13.5252	13.53	13762
9/30/2016	9:51 AM	13.52	13.53	13.51	13.53	14304
9/30/2016	9:52 AM	13.52	13.52	13.505	13.515	3240
9/30/2016	9:53 AM	13.54	13.54	13.5139	13.5139	81101
9/30/2016	9:54 AM	13.53	13.53	13.525	13.53	31100
9/30/2016	9:55 AM	13.5497	13.56	13.5279	13.5279	11140
9/30/2016	9:56 AM	13.54	13.55	13.53	13.5499	61811
9/30/2016	9:57 AM	13.52	13.53	13.52	13.53	15406
9/30/2016	9:58 AM	13.54	13.54	13.5201	13.524	2910
9/30/2016	9:59 AM	13.5289	13.545	13.5289	13.54	17400
9/30/2016	10:00 AM	13.53	13.53	13.524	13.525	6602
9/30/2016	10:01 AM	13.53	13.54	13.53	13.53	104478
9/30/2016	10:02 AM	13.52	13.53	13.51	13.53	84976
9/30/2016	10:03 AM	13.51	13.52	13.51	13.5109	16220
9/30/2016	10:04 AM	13.51	13.51	13.5	13.5099	15988
9/30/2016	10:05 AM	13.5	13.52	13.5	13.5	2775
9/30/2016	10:06 AM	13.49	13.5056	13.49	13.4949	17834
9/30/2016	10:07 AM	13.5	13.5	13.481	13.491	14140
9/30/2016	10:08 AM	13.49	13.5	13.49	13.5	1920
9/30/2016	10:09 AM	13.5	13.5	13.49	13.49	4777
9/30/2016	10:10 AM	13.48	13.491	13.47	13.491	23579
9/30/2016	10:11 AM	13.48	13.4848	13.48	13.48	3718
9/30/2016	10:12 AM	13.48	13.4899	13.47	13.48	5623
9/30/2016	10:13 AM	13.49	13.5	13.49	13.49	33377
9/30/2016	10:14 AM	13.48	13.48	13.48	13.48	300
9/30/2016	10:15 AM	13.49	13.4999	13.48	13.48	9200
9/30/2016	10:16 AM	13.5	13.51	13.485	13.485	4915
9/30/2016	10:17 AM	13.517	13.517	13.51	13.51	20959
9/30/2016	10:18 AM	13.5292	13.53	13.5199	13.5285	19538
9/30/2016	10:19 AM	13.5499	13.55	13.52	13.525	51995
9/30/2016	10:20 AM	13.55	13.56	13.55	13.55	8990
9/30/2016	10:21 AM	13.55	13.55	13.5401	13.55	3400
9/30/2016	10:22 AM	13.55	13.55	13.55	13.55	1820
9/30/2016	10:23 AM	13.59	13.59	13.55	13.55	42195
9/30/2016	10:24 AM	13.5799	13.5999	13.5799	13.59	16310
9/30/2016	10:25 AM	13.57	13.58	13.57	13.58	1300
9/30/2016	10:26 AM	13.58	13.5834	13.58	13.58	2700
9/30/2016	10:27 AM	13.5699	13.5838	13.5631	13.5838	7100
9/30/2016	10:28 AM	13.555	13.56	13.555	13.56	620
9/30/2016	10:29 AM	13.55	13.56	13.5438	13.56	13116
9/30/2016	10:30 AM	13.54	13.55	13.54	13.55	12209
9/30/2016	10:31 AM	13.53	13.539	13.53	13.53	7377
9/30/2016	10:32 AM	13.53	13.53	13.52	13.52	9165
9/30/2016	10:33 AM	13.52	13.54	13.52	13.53	7754
9/30/2016	10:34 AM	13.5299	13.5299	13.52	13.52	600
9/30/2016	10:35 AM	13.51	13.52	13.51	13.5101	15121
9/30/2016	10:36 AM	13.5	13.5035	13.49	13.5	79869
9/30/2016	10:37 AM	13.495	13.495	13.4899	13.49	5500
9/30/2016	10:38 AM	13.5	13.505	13.485	13.49	26204
9/30/2016	10:39 AM	13.4838	13.5	13.4838	13.5	10120
9/30/2016	10:40 AM	13.51	13.51	13.49	13.49	8823
9/30/2016	10:41 AM	13.5046	13.51	13.5046	13.51	3640
9/30/2016	10:42 AM	13.49	13.51	13.49	13.505	3000
9/30/2016	10:43 AM	13.4748	13.49	13.4748	13.49	14240
9/30/2016	10:44 AM	13.4844	13.49	13.4725	13.4725	21105
9/30/2016	10:45 AM	13.48	13.49	13.48	13.49	9800
9/30/2016	10:46 AM	13.45	13.48	13.45	13.48	24950
9/30/2016	10:47 AM	13.47	13.47	13.4625	13.4635	9600
9/30/2016	10:48 AM	13.4866	13.49	13.4733	13.4733	6140
9/30/2016	10:49 AM	13.49	13.49	13.48	13.49	12309
9/30/2016	10:50 AM	13.49	13.5	13.485	13.485	2500
9/30/2016	10:51 AM	13.49	13.49	13.475	13.48	16084
9/30/2016	10:52 AM	13.48	13.49	13.48	13.49	3340
9/30/2016	10:53 AM	13.47	13.48	13.47	13.48	1750
9/30/2016	10:54 AM	13.46	13.4699	13.46	13.4699	4100
9/30/2016	10:55 AM	13.46	13.4699	13.4501	13.4501	14064
9/30/2016	10:56 AM	13.4599	13.46	13.45	13.46	30704
9/30/2016	10:57 AM	13.44	13.459	13.44	13.45	127596
9/30/2016	10:58 AM	13.44	13.47	13.44	13.45	18640
9/30/2016	10:59 AM	13.44	13.44	13.42	13.44	77949
9/30/2016	11:00 AM	13.4273	13.44	13.42	13.44	24753
9/30/2016	11:01 AM	13.425	13.43	13.42	13.42	4600
9/30/2016	11:02 AM	13.42	13.43	13.41	13.42	30664
9/30/2016	11:03 AM	13.4099	13.43	13.4099	13.42	17037
9/30/2016	11:04 AM	13.3933	13.41	13.39	13.41	35158
9/30/2016	11:05 AM	13.3808	13.4	13.38	13.4	38466
9/30/2016	11:06 AM	13.3899	13.39	13.3701	13.39	30116
9/30/2016	11:07 AM	13.39	13.39	13.375	13.3899	8563
9/30/2016	11:08 AM	13.385	13.39	13.38	13.3899	30700
9/30/2016	11:09 AM	13.39	13.395	13.38	13.385	6707
9/30/2016	11:10 AM	13.38	13.385	13.38	13.385	6962
9/30/2016	11:11 AM	13.34	13.37	13.331	13.37	91823
9/30/2016	11:12 AM	13.34	13.35	13.335	13.35	52954
9/30/2016	11:13 AM	13.35	13.35	13.32	13.34	27649
9/30/2016	11:14 AM	13.35	13.36	13.35	13.353	15530
9/30/2016	11:15 AM	13.33	13.3499	13.33	13.3499	25700
9/30/2016	11:16 AM	13.335	13.345	13.3232	13.33	27504
9/30/2016	11:17 AM	13.3436	13.35	13.33	13.33	10636
9/30/2016	11:18 AM	13.3604	13.37	13.35	13.3555	37520
9/30/2016	11:19 AM	13.3577	13.37	13.35	13.37	16366
9/30/2016	11:20 AM	13.345	13.35	13.34	13.35	15975
9/30/2016	11:21 AM	13.337	13.3525	13.337	13.34	52380
9/30/2016	11:22 AM	13.34	13.35	13.34	13.34	5150
9/30/2016	11:23 AM	13.34	13.34	13.3307	13.335	2620
9/30/2016	11:24 AM	13.339	13.35	13.334	13.34	10020
9/30/2016	11:25 AM	13.345	13.3464	13.34	13.34	2900
9/30/2016	11:26 AM	13.349	13.35	13.348	13.348	950
9/30/2016	11:27 AM	13.34	13.35	13.33	13.3455	21050
9/30/2016	11:28 AM	13.33	13.34	13.33	13.34	1600
9/30/2016	11:29 AM	13.3352	13.347	13.3348	13.34	9400
9/30/2016	11:30 AM	13.33	13.3386	13.3225	13.3386	22820
9/30/2016	11:31 AM	13.314	13.33	13.311	13.33	22690
9/30/2016	11:32 AM	13.3275	13.3275	13.3101	13.3199	13465
9/30/2016	11:33 AM	13.33	13.33	13.321	13.3299	19720
9/30/2016	11:34 AM	13.338	13.34	13.33	13.33	7350
9/30/2016	11:35 AM	13.34	13.35	13.3325	13.34	24075
9/30/2016	11:36 AM	13.34	13.34	13.34	13.34	2800
9/30/2016	11:37 AM	13.339	13.34	13.335	13.335	2582
9/30/2016	11:38 AM	13.3399	13.34	13.33	13.33	21599
9/30/2016	11:39 AM	13.34	13.35	13.335	13.335	6000
9/30/2016	11:40 AM	13.36	13.36	13.335	13.3399	33079
9/30/2016	11:41 AM	13.35	13.37	13.3445	13.36	22535
9/30/2016	11:42 AM	13.3648	13.3648	13.35	13.35	33687
9/30/2016	11:43 AM	13.3564	13.37	13.3563	13.37	31262
9/30/2016	11:44 AM	13.35	13.355	13.35	13.35	84610
9/30/2016	11:45 AM	13.35	13.35	13.341	13.35	17756
9/30/2016	11:46 AM	13.35	13.35	13.347	13.347	2150
9/30/2016	11:47 AM	13.34	13.35	13.34	13.3446	7972
9/30/2016	11:48 AM	13.3464	13.3464	13.3464	13.3464	500
9/30/2016	11:49 AM	13.345	13.35	13.345	13.349	4120
9/30/2016	11:50 AM	13.34	13.347	13.34	13.347	4150
9/30/2016	11:51 AM	13.35	13.35	13.34	13.34	16920
9/30/2016	11:52 AM	13.355	13.355	13.35	13.35	6000
9/30/2016	11:53 AM	13.3507	13.3507	13.35	13.35	1200
9/30/2016	11:54 AM	13.36	13.36	13.35	13.35	1900
9/30/2016	11:55 AM	13.35	13.359	13.35	13.359	500
9/30/2016	11:56 AM	13.3499	13.35	13.345	13.35	3800
9/30/2016	11:58 AM	13.3499	13.355	13.3499	13.35	24326
9/30/2016	11:59 AM	13.356	13.356	13.35	13.35	2010
9/30/2016	12:00 PM	13.36	13.36	13.3499	13.35	11400
9/30/2016	12:01 PM	13.363	13.37	13.36	13.37	2200
9/30/2016	12:02 PM	13.36	13.3654	13.36	13.36	2171
9/30/2016	12:03 PM	13.35	13.3536	13.35	13.3536	7698
9/30/2016	12:04 PM	13.3445	13.3552	13.3445	13.3552	4705
9/30/2016	12:05 PM	13.35	13.35	13.3401	13.3401	2450
9/30/2016	12:06 PM	13.34	13.3411	13.34	13.34	1000
9/30/2016	12:07 PM	13.3399	13.34	13.3399	13.34	9901
9/30/2016	12:08 PM	13.33	13.34	13.33	13.34	5825
9/30/2016	12:09 PM	13.34	13.345	13.34	13.34	3287
9/30/2016	12:10 PM	13.34	13.35	13.3399	13.3399	4400
9/30/2016	12:11 PM	13.3371	13.3371	13.3371	13.3371	100
9/30/2016	12:12 PM	13.339	13.3399	13.335	13.335	7130
9/30/2016	12:14 PM	13.34	13.3457	13.34	13.34	19800
9/30/2016	12:15 PM	13.328	13.34	13.328	13.34	21608
9/30/2016	12:16 PM	13.32	13.33	13.32	13.33	12600
9/30/2016	12:17 PM	13.32	13.325	13.32	13.32	28259
9/30/2016	12:18 PM	13.3189	13.32	13.315	13.315	16784
9/30/2016	12:19 PM	13.3199	13.3252	13.3164	13.3193	2760
9/30/2016	12:20 PM	13.31	13.3137	13.31	13.3137	6900
9/30/2016	12:21 PM	13.3164	13.3164	13.31	13.315	7200
9/30/2016	12:22 PM	13.32	13.32	13.31	13.3199	7100
9/30/2016	12:23 PM	13.3101	13.3183	13.3101	13.3183	1415
9/30/2016	12:24 PM	13.31	13.315	13.31	13.3101	5700
9/30/2016	12:25 PM	13.3	13.3199	13.3	13.31	91168
9/30/2016	12:26 PM	13.29	13.31	13.29	13.305	46120
9/30/2016	12:27 PM	13.2825	13.293	13.281	13.293	16165
9/30/2016	12:29 PM	13.29	13.29	13.28	13.2899	19206
9/30/2016	12:30 PM	13.2864	13.2864	13.2841	13.2841	350
9/30/2016	12:31 PM	13.29	13.29	13.2829	13.2899	4000
9/30/2016	12:32 PM	13.295	13.295	13.2829	13.285	11950
9/30/2016	12:33 PM	13.2899	13.3	13.285	13.2939	14020
9/30/2016	12:34 PM	13.295	13.3	13.2827	13.29	12489
9/30/2016	12:35 PM	13.3025	13.3025	13.2963	13.2963	6050
9/30/2016	12:36 PM	13.3099	13.3099	13.3	13.3	6800
9/30/2016	12:37 PM	13.3	13.31	13.3	13.31	1050
9/30/2016	12:38 PM	13.3	13.3059	13.3	13.3001	7151
9/30/2016	12:39 PM	13.3	13.3	13.295	13.3	2600
9/30/2016	12:40 PM	13.29	13.3	13.29	13.3	15400
9/30/2016	12:41 PM	13.29	13.29	13.28	13.2848	7004
9/30/2016	12:42 PM	13.321	13.321	13.3	13.3	6913
9/30/2016	12:43 PM	13.32	13.33	13.315	13.3299	12260
9/30/2016	12:44 PM	13.31	13.32	13.31	13.32	500
9/30/2016	12:45 PM	13.31	13.3189	13.31	13.3189	2200
9/30/2016	12:46 PM	13.305	13.3062	13.301	13.301	1800
9/30/2016	12:47 PM	13.31	13.31	13.31	13.31	300
9/30/2016	12:48 PM	13.31	13.31	13.3099	13.31	7700
9/30/2016	12:49 PM	13.31	13.315	13.31	13.315	3794
9/30/2016	12:50 PM	13.3	13.31	13.3	13.31	2600
9/30/2016	12:51 PM	13.31	13.31	13.3	13.3	55900
9/30/2016	12:53 PM	13.309	13.3199	13.3007	13.3199	4800
9/30/2016	12:54 PM	13.306	13.306	13.3	13.3	700
9/30/2016	12:56 PM	13.2987	13.3	13.2987	13.3	13650
9/30/2016	12:57 PM	13.3	13.3	13.2901	13.3	14200
9/30/2016	12:58 PM	13.3035	13.3035	13.3035	13.3035	2000
9/30/2016	12:59 PM	13.31	13.31	13.31	13.31	11350
9/30/2016	1:00 PM	13.32	13.32	13.3052	13.315	7063
9/30/2016	1:01 PM	13.315	13.32	13.31	13.32	12900
9/30/2016	1:02 PM	13.31	13.315	13.31	13.31	3000
9/30/2016	1:03 PM	13.31	13.31	13.3034	13.31	11165
9/30/2016	1:04 PM	13.3	13.3038	13.3	13.3	3450
9/30/2016	1:05 PM	13.3	13.3	13.3	13.3	300
9/30/2016	1:06 PM	13.2929	13.3	13.2929	13.3	5900
9/30/2016	1:07 PM	13.305	13.305	13.2901	13.2963	2200
9/30/2016	1:08 PM	13.305	13.305	13.3	13.3	8300
9/30/2016	1:09 PM	13.313	13.3165	13.31	13.31	8300
9/30/2016	1:10 PM	13.3139	13.3139	13.3139	13.3139	100
9/30/2016	1:11 PM	13.31	13.318	13.31	13.318	11736
9/30/2016	1:12 PM	13.3099	13.3099	13.3099	13.3099	1000
9/30/2016	1:13 PM	13.3049	13.31	13.3049	13.31	300
9/30/2016	1:14 PM	13.3099	13.31	13.3	13.31	3817
9/30/2016	1:15 PM	13.31	13.3148	13.31	13.31	3336
9/30/2016	1:16 PM	13.3139	13.3158	13.3139	13.3158	7350
9/30/2016	1:17 PM	13.33	13.33	13.3148	13.3148	6700
9/30/2016	1:18 PM	13.34	13.34	13.33	13.33	1100
9/30/2016	1:19 PM	13.33	13.3399	13.33	13.339	8400
9/30/2016	1:20 PM	13.33	13.33	13.32	13.32	750
9/30/2016	1:21 PM	13.34	13.3401	13.34	13.34	15650
9/30/2016	1:22 PM	13.34	13.34	13.34	13.34	2150
9/30/2016	1:23 PM	13.327	13.33	13.325	13.33	3049
9/30/2016	1:24 PM	13.33	13.33	13.3299	13.33	2750
9/30/2016	1:25 PM	13.34	13.34	13.33	13.33	6585
9/30/2016	1:26 PM	13.34	13.3462	13.34	13.3462	2500
9/30/2016	1:27 PM	13.339	13.339	13.33	13.33	600
9/30/2016	1:28 PM	13.34	13.34	13.338	13.3399	1066
9/30/2016	1:29 PM	13.3599	13.3599	13.35	13.35	1200
9/30/2016	1:30 PM	13.3464	13.35	13.3464	13.35	1145
9/30/2016	1:31 PM	13.34	13.34	13.34	13.34	200
9/30/2016	1:32 PM	13.341	13.345	13.3361	13.34	3800
9/30/2016	1:33 PM	13.3402	13.35	13.3402	13.35	3000
9/30/2016	1:34 PM	13.34	13.3467	13.34	13.3467	3500
9/30/2016	1:35 PM	13.339	13.3457	13.339	13.3457	15724
9/30/2016	1:36 PM	13.33	13.336	13.3252	13.33	6909
9/30/2016	1:37 PM	13.33	13.33	13.3239	13.33	6900
9/30/2016	1:38 PM	13.3264	13.34	13.3264	13.33	10900
9/30/2016	1:39 PM	13.3199	13.33	13.3199	13.3293	8500
9/30/2016	1:40 PM	13.3199	13.32	13.3147	13.32	2273
9/30/2016	1:41 PM	13.31	13.31	13.31	13.31	400
9/30/2016	1:42 PM	13.31	13.31	13.3051	13.3051	19905
9/30/2016	1:43 PM	13.315	13.315	13.31	13.315	400
9/30/2016	1:44 PM	13.31	13.31	13.31	13.31	2050
9/30/2016	1:45 PM	13.3063	13.3063	13.2963	13.3	4282
9/30/2016	1:46 PM	13.29	13.3	13.283	13.3	34630
9/30/2016	1:47 PM	13.2901	13.299	13.2801	13.289	14521
9/30/2016	1:48 PM	13.29	13.2999	13.29	13.2999	1200
9/30/2016	1:49 PM	13.29	13.29	13.2839	13.29	3550
9/30/2016	1:50 PM	13.29	13.29	13.28	13.29	950
9/30/2016	1:51 PM	13.29	13.29	13.28	13.28	18779
9/30/2016	1:52 PM	13.2808	13.285	13.28	13.28	6838
9/30/2016	1:53 PM	13.285	13.294	13.285	13.29	12450
9/30/2016	1:54 PM	13.2892	13.29	13.285	13.29	2100
9/30/2016	1:55 PM	13.28	13.2801	13.28	13.2801	1000
9/30/2016	1:56 PM	13.3	13.3	13.288	13.288	8076
9/30/2016	1:57 PM	13.2999	13.3046	13.29	13.3046	11550
9/30/2016	1:58 PM	13.29	13.2955	13.29	13.294	4900
9/30/2016	1:59 PM	13.29	13.29	13.29	13.29	1000
9/30/2016	2:00 PM	13.29	13.29	13.28	13.29	46650
9/30/2016	2:01 PM	13.299	13.3	13.29	13.29	5100
9/30/2016	2:02 PM	13.29	13.29	13.29	13.29	1300
9/30/2016	2:03 PM	13.28	13.28	13.28	13.28	36087
9/30/2016	2:04 PM	13.28	13.28	13.27	13.28	6583
9/30/2016	2:05 PM	13.29	13.29	13.29	13.29	100
9/30/2016	2:06 PM	13.29	13.295	13.29	13.29	5970
9/30/2016	2:07 PM	13.28	13.28	13.28	13.28	200
9/30/2016	2:08 PM	13.285	13.289	13.2841	13.2841	500
9/30/2016	2:09 PM	13.291	13.299	13.28	13.2899	3280
9/30/2016	2:10 PM	13.2952	13.3	13.2939	13.296	18500
9/30/2016	2:11 PM	13.29	13.295	13.29	13.29	5800
9/30/2016	2:12 PM	13.29	13.3	13.29	13.29	6000
9/30/2016	2:13 PM	13.289	13.299	13.28	13.29	21530
9/30/2016	2:14 PM	13.2701	13.2848	13.2701	13.2848	7968
9/30/2016	2:15 PM	13.2899	13.2899	13.27	13.2749	1221
9/30/2016	2:16 PM	13.2701	13.29	13.27	13.29	28184
9/30/2016	2:17 PM	13.275	13.275	13.27	13.2739	14738
9/30/2016	2:18 PM	13.28	13.28	13.27	13.27	2920
9/30/2016	2:19 PM	13.29	13.29	13.28	13.28	10715
9/30/2016	2:20 PM	13.2808	13.285	13.28	13.28	10400
9/30/2016	2:21 PM	13.278	13.285	13.278	13.28	44980
9/30/2016	2:22 PM	13.2845	13.2852	13.2845	13.2852	350
9/30/2016	2:23 PM	13.2764	13.29	13.27	13.282	4488
9/30/2016	2:24 PM	13.2799	13.2799	13.2799	13.2799	500
9/30/2016	2:25 PM	13.2766	13.28	13.2766	13.28	7500
9/30/2016	2:26 PM	13.2752	13.2799	13.27	13.2799	4630
9/30/2016	2:27 PM	13.27	13.276	13.27	13.27	16880
9/30/2016	2:28 PM	13.26	13.27	13.26	13.2699	3848
9/30/2016	2:29 PM	13.27	13.27	13.26	13.26	9600
9/30/2016	2:30 PM	13.2799	13.28	13.2799	13.28	5348
9/30/2016	2:31 PM	13.2607	13.275	13.2607	13.27	1113
9/30/2016	2:32 PM	13.26	13.2633	13.26	13.2633	1100
9/30/2016	2:33 PM	13.27	13.27	13.26	13.266	8055
9/30/2016	2:34 PM	13.27	13.28	13.27	13.28	850
9/30/2016	2:35 PM	13.27	13.2793	13.2657	13.27	10900
9/30/2016	2:36 PM	13.285	13.285	13.27	13.27	3350
9/30/2016	2:37 PM	13.2861	13.289	13.28	13.2801	16900
9/30/2016	2:38 PM	13.2737	13.2863	13.2737	13.2801	9699
9/30/2016	2:39 PM	13.27	13.285	13.27	13.2799	17160
9/30/2016	2:40 PM	13.27	13.28	13.27	13.279	6138
9/30/2016	2:41 PM	13.2775	13.28	13.2775	13.28	10800
9/30/2016	2:42 PM	13.275	13.2811	13.275	13.28	2900
9/30/2016	2:43 PM	13.279	13.279	13.27	13.275	350
9/30/2016	2:44 PM	13.26	13.2701	13.26	13.27	1800
9/30/2016	2:45 PM	13.27	13.2779	13.27	13.2779	400
9/30/2016	2:46 PM	13.2575	13.2663	13.25	13.2663	28544
9/30/2016	2:47 PM	13.2657	13.27	13.26	13.26	12126
9/30/2016	2:48 PM	13.2675	13.269	13.26	13.26	12700
9/30/2016	2:49 PM	13.2534	13.2652	13.2534	13.2652	12500
9/30/2016	2:50 PM	13.26	13.26	13.26	13.26	3380
9/30/2016	2:51 PM	13.27	13.27	13.26	13.26	3400
9/30/2016	2:52 PM	13.27	13.28	13.27	13.2726	8900
9/30/2016	2:54 PM	13.279	13.279	13.271	13.271	600
9/30/2016	2:55 PM	13.27	13.28	13.27	13.27	22607
9/30/2016	2:56 PM	13.2748	13.279	13.26	13.27	14537
9/30/2016	2:57 PM	13.27	13.28	13.27	13.2762	6371
9/30/2016	2:58 PM	13.2637	13.27	13.2637	13.27	21160
9/30/2016	2:59 PM	13.2648	13.2699	13.26	13.2699	6200
9/30/2016	3:00 PM	13.26	13.26	13.26	13.26	550
9/30/2016	3:01 PM	13.26	13.267	13.26	13.26	6100
9/30/2016	3:02 PM	13.241	13.27	13.241	13.27	85276
9/30/2016	3:03 PM	13.25	13.2553	13.24	13.2453	14508
9/30/2016	3:04 PM	13.24	13.2499	13.24	13.2499	900
9/30/2016	3:05 PM	13.25	13.26	13.25	13.25	5100
9/30/2016	3:06 PM	13.2433	13.2599	13.24	13.25	12057
9/30/2016	3:07 PM	13.2535	13.2535	13.2464	13.249	8521
9/30/2016	3:08 PM	13.26	13.26	13.25	13.2501	3400
9/30/2016	3:09 PM	13.2537	13.26	13.2537	13.26	5448
9/30/2016	3:10 PM	13.26	13.26	13.255	13.255	2120
9/30/2016	3:11 PM	13.27	13.27	13.26	13.26	8700
9/30/2016	3:12 PM	13.26	13.269	13.26	13.2647	5123
9/30/2016	3:13 PM	13.26	13.26	13.2535	13.26	7837
9/30/2016	3:14 PM	13.25	13.26	13.25	13.26	12000
9/30/2016	3:15 PM	13.25	13.2565	13.25	13.25	16194
9/30/2016	3:16 PM	13.2461	13.25	13.24	13.2433	24900
9/30/2016	3:17 PM	13.25	13.2563	13.23	13.2475	128621
9/30/2016	3:18 PM	13.25	13.265	13.25	13.25	9010
9/30/2016	3:19 PM	13.2541	13.26	13.2541	13.26	1274
9/30/2016	3:20 PM	13.2552	13.259	13.25	13.2565	2588
9/30/2016	3:21 PM	13.255	13.26	13.255	13.26	2505
9/30/2016	3:22 PM	13.257	13.26	13.25	13.25	7750
9/30/2016	3:23 PM	13.2601	13.265	13.2575	13.2575	11836
9/30/2016	3:24 PM	13.26	13.265	13.26	13.265	432
9/30/2016	3:25 PM	13.267	13.267	13.26	13.26	400
9/30/2016	3:26 PM	13.251	13.2699	13.25	13.26	21750
9/30/2016	3:27 PM	13.2599	13.26	13.25	13.25	700
9/30/2016	3:28 PM	13.27	13.27	13.26	13.26	15870
9/30/2016	3:29 PM	13.27	13.28	13.27	13.27	5335
9/30/2016	3:30 PM	13.279	13.28	13.2665	13.275	12485
9/30/2016	3:31 PM	13.267	13.28	13.267	13.2796	2453
9/30/2016	3:32 PM	13.26	13.26	13.26	13.26	400
9/30/2016	3:33 PM	13.2648	13.27	13.2648	13.27	12702
9/30/2016	3:34 PM	13.27	13.27	13.265	13.27	16313
9/30/2016	3:35 PM	13.29	13.29	13.26	13.26	58436
9/30/2016	3:36 PM	13.2701	13.28	13.27	13.28	33351
9/30/2016	3:37 PM	13.28	13.28	13.275	13.2765	3474
9/30/2016	3:38 PM	13.28	13.2863	13.28	13.28	12920
9/30/2016	3:39 PM	13.281	13.2861	13.28	13.28	13220
9/30/2016	3:40 PM	13.285	13.29	13.285	13.2899	974
9/30/2016	3:41 PM	13.2935	13.3	13.2899	13.29	15550
9/30/2016	3:42 PM	13.2815	13.2975	13.28	13.295	19620
9/30/2016	3:43 PM	13.27	13.28	13.27	13.28	12351
9/30/2016	3:44 PM	13.265	13.275	13.26	13.27	87720
9/30/2016	3:45 PM	13.27	13.275	13.2691	13.2691	14223
9/30/2016	3:46 PM	13.2857	13.2857	13.27	13.27	9390
9/30/2016	3:47 PM	13.2835	13.2899	13.28	13.28	5600
9/30/2016	3:48 PM	13.28	13.29	13.28	13.2863	30780
9/30/2016	3:49 PM	13.295	13.3	13.2855	13.29	119151
9/30/2016	3:50 PM	13.28	13.295	13.27	13.29	25667
9/30/2016	3:51 PM	13.28	13.28	13.279	13.2799	5227
9/30/2016	3:52 PM	13.2699	13.2799	13.26	13.27	14069
9/30/2016	3:53 PM	13.2608	13.27	13.25	13.26	160480
9/30/2016	3:54 PM	13.2699	13.27	13.252	13.26	42727
9/30/2016	3:55 PM	13.28	13.28	13.2699	13.2699	10663
9/30/2016	3:56 PM	13.31	13.319	13.28	13.28	115243
9/30/2016	3:57 PM	13.32	13.33	13.3001	13.31	59861
9/30/2016	3:58 PM	13.33	13.34	13.31	13.32	85092
9/30/2016	3:59 PM	13.32	13.34	13.3101	13.34	70800
9/30/2016	4:00 PM	13.37	13.37	13.31	13.33	152670
10/3/2016	9:31 AM	13.43	13.43	13.415	13.43	48949
10/3/2016	9:32 AM	13.45	13.45	13.42	13.42	36443
10/3/2016	9:33 AM	13.449	13.46	13.442	13.442	11400
10/3/2016	9:34 AM	13.43	13.435	13.4299	13.4315	116431
10/3/2016	9:35 AM	13.4248	13.4321	13.4175	13.4321	35200
10/3/2016	9:36 AM	13.4001	13.4241	13.4	13.4241	50846
10/3/2016	9:37 AM	13.4199	13.42	13.4	13.4	11700
10/3/2016	9:38 AM	13.4307	13.4333	13.4125	13.42	10167
10/3/2016	9:39 AM	13.43	13.45	13.43	13.43	56022
10/3/2016	9:40 AM	13.4201	13.4311	13.42	13.43	12140
10/3/2016	9:41 AM	13.44	13.4475	13.43	13.43	17690
10/3/2016	9:42 AM	13.4401	13.45	13.4401	13.45	14700
10/3/2016	9:43 AM	13.43	13.4399	13.4299	13.436	19140
10/3/2016	9:44 AM	13.44	13.44	13.4311	13.4311	4858
10/3/2016	9:45 AM	13.48	13.48	13.44	13.44	108016
10/3/2016	9:46 AM	13.47	13.4863	13.47	13.48	16669
10/3/2016	9:47 AM	13.49	13.5	13.48	13.48	44736
10/3/2016	9:48 AM	13.5	13.509	13.49	13.49	28042
10/3/2016	9:49 AM	13.5	13.5	13.48	13.49	56217
10/3/2016	9:50 AM	13.5	13.5	13.48	13.49	22717
10/3/2016	9:51 AM	13.51	13.52	13.5	13.5	42461
10/3/2016	9:52 AM	13.5037	13.5077	13.49	13.5063	14800
10/3/2016	9:53 AM	13.5072	13.51	13.505	13.505	1800
10/3/2016	9:54 AM	13.51	13.51	13.5	13.5039	25550
10/3/2016	9:55 AM	13.5	13.51	13.48	13.51	54516
10/3/2016	9:56 AM	13.51	13.5137	13.5	13.501	16700
10/3/2016	9:57 AM	13.52	13.52	13.511	13.52	12502
10/3/2016	9:58 AM	13.511	13.53	13.5101	13.52	67283
10/3/2016	9:59 AM	13.529	13.53	13.52	13.52	113200
10/3/2016	10:00 AM	13.51	13.53	13.5	13.53	20900
10/3/2016	10:01 AM	13.48	13.51	13.47	13.51	43499
10/3/2016	10:02 AM	13.46	13.49	13.4501	13.4801	107081
10/3/2016	10:03 AM	13.47	13.47	13.44	13.45	33073
10/3/2016	10:04 AM	13.48	13.4857	13.47	13.47	5105
10/3/2016	10:05 AM	13.48	13.4872	13.48	13.48	14520
10/3/2016	10:06 AM	13.51	13.52	13.47	13.47	108163
10/3/2016	10:07 AM	13.5074	13.52	13.5074	13.519	11204
10/3/2016	10:08 AM	13.49	13.49	13.49	13.49	500
10/3/2016	10:09 AM	13.49	13.5072	13.49	13.49	19823
10/3/2016	10:10 AM	13.46	13.48	13.4507	13.48	12561
10/3/2016	10:11 AM	13.4651	13.47	13.461	13.47	18020
10/3/2016	10:12 AM	13.4501	13.4701	13.45	13.47	13340
10/3/2016	10:13 AM	13.451	13.459	13.44	13.455	34802
10/3/2016	10:14 AM	13.4631	13.4631	13.46	13.46	3197
10/3/2016	10:15 AM	13.46	13.475	13.4555	13.47	24260
10/3/2016	10:16 AM	13.4938	13.4938	13.47	13.47	19857
10/3/2016	10:17 AM	13.4699	13.49	13.4699	13.49	5720
10/3/2016	10:18 AM	13.46	13.46	13.455	13.46	4340
10/3/2016	10:19 AM	13.48	13.48	13.48	13.48	200
10/3/2016	10:20 AM	13.4725	13.49	13.4725	13.49	11977
10/3/2016	10:21 AM	13.48	13.48	13.4679	13.4679	1300
10/3/2016	10:22 AM	13.4996	13.51	13.489	13.489	69786
10/3/2016	10:23 AM	13.49	13.49	13.4899	13.49	4408
10/3/2016	10:24 AM	13.499	13.5	13.49	13.49	3833
10/3/2016	10:25 AM	13.49	13.4998	13.49	13.49	1300
10/3/2016	10:26 AM	13.4938	13.4938	13.49	13.49	5380
10/3/2016	10:27 AM	13.47	13.49	13.47	13.49	5121
10/3/2016	10:28 AM	13.46	13.46	13.46	13.46	1520
10/3/2016	10:29 AM	13.5	13.5	13.47	13.47	5863
10/3/2016	10:30 AM	13.49	13.4962	13.484	13.4962	2900
10/3/2016	10:31 AM	13.4962	13.4962	13.49	13.495	3200
10/3/2016	10:32 AM	13.46	13.495	13.46	13.4901	22806
10/3/2016	10:33 AM	13.43	13.4574	13.43	13.45	24740
10/3/2016	10:34 AM	13.45	13.45	13.43	13.43	17485
10/3/2016	10:35 AM	13.4493	13.45	13.4401	13.45	12537
10/3/2016	10:36 AM	13.4428	13.45	13.44	13.45	4944
10/3/2016	10:37 AM	13.45	13.45	13.44	13.4442	7407
10/3/2016	10:38 AM	13.44	13.44	13.44	13.44	100
10/3/2016	10:39 AM	13.45	13.45	13.43	13.43	22300
10/3/2016	10:40 AM	13.43	13.44	13.43	13.44	2753
10/3/2016	10:41 AM	13.436	13.436	13.422	13.4248	15497
10/3/2016	10:42 AM	13.43	13.44	13.43	13.43	56200
10/3/2016	10:43 AM	13.41	13.4238	13.41	13.4238	13000
10/3/2016	10:44 AM	13.41	13.411	13.4	13.41	44144
10/3/2016	10:45 AM	13.4	13.405	13.4	13.405	12900
10/3/2016	10:46 AM	13.4	13.41	13.4	13.4	10645
10/3/2016	10:47 AM	13.4	13.4001	13.39	13.4	2286
10/3/2016	10:48 AM	13.41	13.4166	13.394	13.394	10037
10/3/2016	10:49 AM	13.41	13.41	13.4075	13.41	9132
10/3/2016	10:50 AM	13.38	13.4075	13.38	13.4075	20313
10/3/2016	10:51 AM	13.37	13.39	13.37	13.39	24845
10/3/2016	10:52 AM	13.38	13.385	13.36	13.361	9060
10/3/2016	10:53 AM	13.383	13.3871	13.3801	13.3801	8450
10/3/2016	10:54 AM	13.3871	13.3871	13.3833	13.3833	8000
10/3/2016	10:55 AM	13.39	13.39	13.388	13.39	1800
10/3/2016	10:56 AM	13.3945	13.3945	13.385	13.385	1698
10/3/2016	10:57 AM	13.407	13.407	13.39	13.39	15700
10/3/2016	10:58 AM	13.4001	13.41	13.4	13.41	5800
10/3/2016	11:00 AM	13.41	13.41	13.405	13.4067	5900
10/3/2016	11:01 AM	13.4188	13.43	13.41	13.41	18700
10/3/2016	11:02 AM	13.4101	13.42	13.41	13.4134	5000
10/3/2016	11:03 AM	13.4269	13.4269	13.42	13.42	4000
10/3/2016	11:04 AM	13.4311	13.435	13.424	13.43	12130
10/3/2016	11:05 AM	13.44	13.44	13.43	13.43	3183
10/3/2016	11:06 AM	13.445	13.445	13.4329	13.44	8700
10/3/2016	11:07 AM	13.44	13.44	13.439	13.44	3500
10/3/2016	11:08 AM	13.4399	13.44	13.43	13.44	3900
10/3/2016	11:09 AM	13.4333	13.44	13.431	13.44	3100
10/3/2016	11:10 AM	13.44	13.4437	13.4352	13.4352	6900
10/3/2016	11:11 AM	13.45	13.46	13.44	13.44	65316
10/3/2016	11:12 AM	13.44	13.45	13.44	13.45	3126
10/3/2016	11:13 AM	13.43	13.44	13.43	13.44	5500
10/3/2016	11:14 AM	13.43	13.4305	13.43	13.4303	8200
10/3/2016	11:15 AM	13.43	13.43	13.42	13.42	8744
10/3/2016	11:16 AM	13.4304	13.4393	13.43	13.43	17736
10/3/2016	11:18 AM	13.45	13.45	13.44	13.44	3000
10/3/2016	11:19 AM	13.45	13.45	13.44	13.45	14850
10/3/2016	11:20 AM	13.4463	13.46	13.4463	13.46	6966
10/3/2016	11:21 AM	13.45	13.45	13.4459	13.4459	2000
10/3/2016	11:22 AM	13.45	13.45	13.45	13.45	100
10/3/2016	11:23 AM	13.44	13.4442	13.44	13.44	18550
10/3/2016	11:24 AM	13.44	13.4411	13.43	13.4411	1700
10/3/2016	11:25 AM	13.4452	13.4452	13.44	13.44	2000
10/3/2016	11:26 AM	13.4437	13.4437	13.43	13.44	7250
10/3/2016	11:27 AM	13.43	13.44	13.4237	13.44	10893
10/3/2016	11:29 AM	13.44	13.44	13.435	13.435	1400
10/3/2016	11:30 AM	13.4442	13.4491	13.44	13.4491	5000
10/3/2016	11:31 AM	13.44	13.44	13.44	13.44	100
10/3/2016	11:32 AM	13.44	13.44	13.44	13.44	400
10/3/2016	11:33 AM	13.44	13.44	13.44	13.44	550
10/3/2016	11:34 AM	13.44	13.44	13.44	13.44	1600
10/3/2016	11:35 AM	13.45	13.45	13.4359	13.44	9023
10/3/2016	11:36 AM	13.4537	13.4537	13.44	13.445	8300
10/3/2016	11:37 AM	13.46	13.46	13.46	13.46	2400
10/3/2016	11:38 AM	13.47	13.47	13.4537	13.46	27812
10/3/2016	11:39 AM	13.4867	13.49	13.48	13.48	26881
10/3/2016	11:40 AM	13.4801	13.49	13.4801	13.49	6915
10/3/2016	11:41 AM	13.49	13.49	13.4808	13.49	7600
10/3/2016	11:42 AM	13.48	13.48	13.475	13.48	3500
10/3/2016	11:43 AM	13.48	13.4888	13.48	13.4888	5700
10/3/2016	11:44 AM	13.47	13.48	13.47	13.48	1100
10/3/2016	11:46 AM	13.48	13.48	13.4661	13.47	3700
10/3/2016	11:47 AM	13.48	13.48	13.48	13.48	100
10/3/2016	11:48 AM	13.4839	13.49	13.48	13.48	2300
10/3/2016	11:49 AM	13.49	13.49	13.4863	13.49	400
10/3/2016	11:50 AM	13.51	13.51	13.484	13.489	30700
10/3/2016	11:51 AM	13.54	13.5475	13.52	13.52	35151
10/3/2016	11:52 AM	13.54	13.5501	13.54	13.54	12700
10/3/2016	11:53 AM	13.54	13.5462	13.54	13.54	94006
10/3/2016	11:54 AM	13.54	13.54	13.535	13.54	6409
10/3/2016	11:55 AM	13.5499	13.55	13.535	13.54	27715
10/3/2016	11:56 AM	13.5353	13.569	13.53	13.55	32099
10/3/2016	11:57 AM	13.5301	13.54	13.53	13.54	33878
10/3/2016	11:58 AM	13.53	13.53	13.525	13.53	2951
10/3/2016	11:59 AM	13.519	13.5296	13.5	13.5296	63278
10/3/2016	12:00 PM	13.52	13.52	13.51	13.5108	12093
10/3/2016	12:01 PM	13.51	13.5296	13.51	13.5296	5450
10/3/2016	12:02 PM	13.5	13.5025	13.5	13.5	12046
10/3/2016	12:03 PM	13.505	13.505	13.5	13.501	3940
10/3/2016	12:04 PM	13.51	13.514	13.5012	13.51	8146
10/3/2016	12:05 PM	13.5101	13.515	13.5	13.5	7750
10/3/2016	12:06 PM	13.51	13.5136	13.505	13.51	3200
10/3/2016	12:07 PM	13.49	13.5	13.48	13.5	28183
10/3/2016	12:08 PM	13.49	13.495	13.49	13.49	400
10/3/2016	12:09 PM	13.49	13.496	13.49	13.49	4275
10/3/2016	12:10 PM	13.4901	13.495	13.49	13.49	4900
10/3/2016	12:12 PM	13.5	13.5	13.49	13.49	300
10/3/2016	12:13 PM	13.5	13.5	13.5	13.5	2550
10/3/2016	12:14 PM	13.4925	13.4996	13.4916	13.495	5900
10/3/2016	12:15 PM	13.5	13.5	13.49	13.49	33244
10/3/2016	12:16 PM	13.516	13.52	13.51	13.51	15548
10/3/2016	12:17 PM	13.5132	13.52	13.51	13.519	11912
10/3/2016	12:18 PM	13.5175	13.5175	13.5164	13.5164	5000
10/3/2016	12:19 PM	13.5135	13.5135	13.5135	13.5135	340
10/3/2016	12:20 PM	13.5083	13.52	13.5	13.52	67677
10/3/2016	12:21 PM	13.524	13.524	13.51	13.51	6000
10/3/2016	12:22 PM	13.52	13.53	13.52	13.529	3500
10/3/2016	12:23 PM	13.5329	13.5329	13.528	13.53	9200
10/3/2016	12:24 PM	13.54	13.5475	13.54	13.54	7616
10/3/2016	12:25 PM	13.54	13.55	13.54	13.55	23351
10/3/2016	12:26 PM	13.54	13.5499	13.5312	13.54	9664
10/3/2016	12:27 PM	13.535	13.54	13.535	13.5399	20144
10/3/2016	12:28 PM	13.54	13.54	13.5389	13.5389	2450
10/3/2016	12:29 PM	13.55	13.56	13.545	13.5475	11700
10/3/2016	12:30 PM	13.5334	13.556	13.53	13.556	14650
10/3/2016	12:31 PM	13.55	13.56	13.535	13.535	675558
10/3/2016	12:32 PM	13.57	13.57	13.54	13.54	39229
10/3/2016	12:33 PM	13.55	13.56	13.55	13.56	10087
10/3/2016	12:34 PM	13.56	13.56	13.56	13.56	3138
10/3/2016	12:35 PM	13.55	13.56	13.55	13.56	7399
10/3/2016	12:36 PM	13.54	13.5553	13.54	13.553	11350
10/3/2016	12:37 PM	13.54	13.5436	13.54	13.54	4700
10/3/2016	12:38 PM	13.55	13.5505	13.55	13.5505	3500
10/3/2016	12:39 PM	13.55	13.55	13.55	13.55	2800
10/3/2016	12:40 PM	13.541	13.56	13.541	13.5452	13545
10/3/2016	12:41 PM	13.54	13.54	13.54	13.54	2420
10/3/2016	12:42 PM	13.55	13.55	13.54	13.54	3800
10/3/2016	12:43 PM	13.5408	13.5575	13.54	13.55	44730
10/3/2016	12:44 PM	13.53	13.535	13.53	13.535	3300
10/3/2016	12:45 PM	13.525	13.5336	13.525	13.531	26762
10/3/2016	12:46 PM	13.54	13.54	13.521	13.521	6008
10/3/2016	12:47 PM	13.53	13.53	13.53	13.53	300
10/3/2016	12:48 PM	13.53	13.53	13.53	13.53	3700
10/3/2016	12:50 PM	13.53	13.5301	13.53	13.53	10350
10/3/2016	12:51 PM	13.52	13.54	13.52	13.5339	10376
10/3/2016	12:52 PM	13.5264	13.5264	13.52	13.525	3000
10/3/2016	12:53 PM	13.52	13.52	13.51	13.52	17623
10/3/2016	12:54 PM	13.51	13.52	13.51	13.52	2800
10/3/2016	12:55 PM	13.52	13.52	13.52	13.52	650
10/3/2016	12:56 PM	13.53	13.53	13.53	13.53	100
10/3/2016	12:57 PM	13.5264	13.54	13.5264	13.53	4300
10/3/2016	12:58 PM	13.5345	13.5345	13.521	13.521	4341
10/3/2016	12:59 PM	13.5104	13.53	13.5104	13.53	452
10/3/2016	1:00 PM	13.51	13.5134	13.51	13.5134	6100
10/3/2016	1:01 PM	13.5	13.51	13.49	13.5	3700
10/3/2016	1:02 PM	13.5	13.5	13.5	13.5	2550
10/3/2016	1:03 PM	13.5055	13.51	13.501	13.51	2300
10/3/2016	1:04 PM	13.51	13.51	13.51	13.51	4000
10/3/2016	1:05 PM	13.51	13.51	13.51	13.51	1995
10/3/2016	1:06 PM	13.51	13.5164	13.51	13.51	4100
10/3/2016	1:07 PM	13.5199	13.52	13.5148	13.5148	2400
10/3/2016	1:08 PM	13.52	13.52	13.52	13.52	700
10/3/2016	1:09 PM	13.52	13.5237	13.52	13.52	1300
10/3/2016	1:10 PM	13.52	13.527	13.52	13.525	4400
10/3/2016	1:11 PM	13.55	13.55	13.52	13.52	54444
10/3/2016	1:12 PM	13.549	13.55	13.546	13.5489	12290
10/3/2016	1:14 PM	13.53	13.544	13.5248	13.544	37225
10/3/2016	1:15 PM	13.52	13.53	13.51	13.53	11874
10/3/2016	1:16 PM	13.52	13.52	13.52	13.52	400
10/3/2016	1:17 PM	13.53	13.53	13.53	13.53	12150
10/3/2016	1:18 PM	13.5399	13.5399	13.5201	13.5201	4430
10/3/2016	1:19 PM	13.53	13.53	13.53	13.53	1200
10/3/2016	1:20 PM	13.523	13.5495	13.523	13.54	11337
10/3/2016	1:21 PM	13.51	13.52	13.5	13.52	10480
10/3/2016	1:22 PM	13.52	13.52	13.52	13.52	100
10/3/2016	1:23 PM	13.51	13.52	13.51	13.52	3000
10/3/2016	1:24 PM	13.5082	13.51	13.5082	13.51	8740
10/3/2016	1:25 PM	13.49	13.5	13.49	13.5	12547
10/3/2016	1:26 PM	13.4921	13.4921	13.491	13.491	1300
10/3/2016	1:27 PM	13.49	13.4948	13.49	13.4901	1265
10/3/2016	1:28 PM	13.5	13.5	13.49	13.49	600
10/3/2016	1:29 PM	13.5	13.51	13.5	13.51	2400
10/3/2016	1:30 PM	13.49	13.49	13.49	13.49	100
10/3/2016	1:31 PM	13.5065	13.5065	13.5	13.5	500
10/3/2016	1:32 PM	13.5	13.5099	13.5	13.5099	10300
10/3/2016	1:33 PM	13.5099	13.5099	13.5	13.5	3800
10/3/2016	1:34 PM	13.5	13.509	13.5	13.5	3700
10/3/2016	1:35 PM	13.47	13.5	13.47	13.5	40572
10/3/2016	1:36 PM	13.49	13.499	13.48	13.48	9300
10/3/2016	1:37 PM	13.481	13.49	13.481	13.49	24484
10/3/2016	1:38 PM	13.5	13.5	13.4825	13.4825	18500
10/3/2016	1:39 PM	13.49	13.4962	13.49	13.4962	1500
10/3/2016	1:40 PM	13.49	13.49	13.49	13.49	900
10/3/2016	1:41 PM	13.49	13.49	13.49	13.49	3200
10/3/2016	1:42 PM	13.49	13.49	13.49	13.49	400
10/3/2016	1:43 PM	13.5065	13.5065	13.5	13.5	3600
10/3/2016	1:44 PM	13.499	13.5	13.499	13.5	2050
10/3/2016	1:45 PM	13.51	13.51	13.5	13.5	21450
10/3/2016	1:46 PM	13.51	13.51	13.51	13.51	4763
10/3/2016	1:47 PM	13.5	13.5	13.5	13.5	400
10/3/2016	1:48 PM	13.5	13.5	13.49	13.4937	5145
10/3/2016	1:49 PM	13.51	13.51	13.5052	13.5052	5300
10/3/2016	1:50 PM	13.51	13.51	13.51	13.51	300
10/3/2016	1:51 PM	13.494	13.5	13.494	13.5	2271
10/3/2016	1:52 PM	13.5	13.5	13.4901	13.4901	5553
10/3/2016	1:53 PM	13.51	13.51	13.5	13.5	15800
10/3/2016	1:54 PM	13.51	13.516	13.505	13.515	9481
10/3/2016	1:55 PM	13.5063	13.51	13.5063	13.51	4300
10/3/2016	1:56 PM	13.502	13.503	13.502	13.503	5000
10/3/2016	1:57 PM	13.4963	13.5	13.4963	13.5	4850
10/3/2016	1:58 PM	13.49	13.49	13.49	13.49	6350
10/3/2016	1:59 PM	13.49	13.49	13.49	13.49	800
10/3/2016	2:00 PM	13.49	13.49	13.49	13.49	9156
10/3/2016	2:01 PM	13.474	13.48	13.474	13.48	2400
10/3/2016	2:02 PM	13.46	13.47	13.46	13.47	5860
10/3/2016	2:03 PM	13.4401	13.46	13.44	13.46	13465
10/3/2016	2:04 PM	13.44	13.441	13.44	13.441	14380
10/3/2016	2:05 PM	13.44	13.44	13.44	13.44	1550
10/3/2016	2:06 PM	13.4466	13.4583	13.4301	13.4301	16652
10/3/2016	2:07 PM	13.449	13.449	13.449	13.449	5000
10/3/2016	2:08 PM	13.44	13.4445	13.44	13.4441	500
10/3/2016	2:09 PM	13.449	13.45	13.4436	13.4436	10200
10/3/2016	2:10 PM	13.45	13.45	13.45	13.45	800
10/3/2016	2:11 PM	13.4536	13.4551	13.45	13.45	1200
10/3/2016	2:13 PM	13.46	13.46	13.4564	13.4564	1400
10/3/2016	2:14 PM	13.46	13.46	13.45	13.46	13816
10/3/2016	2:15 PM	13.46	13.46	13.46	13.46	100
10/3/2016	2:16 PM	13.45	13.4555	13.45	13.45	6400
10/3/2016	2:17 PM	13.46	13.46	13.4567	13.46	8100
10/3/2016	2:18 PM	13.46	13.46	13.4599	13.46	1500
10/3/2016	2:19 PM	13.4645	13.4645	13.46	13.46	2050
10/3/2016	2:20 PM	13.461	13.47	13.461	13.47	2100
10/3/2016	2:21 PM	13.47	13.48	13.47	13.47	3200
10/3/2016	2:22 PM	13.4636	13.47	13.4634	13.47	7258
10/3/2016	2:23 PM	13.464	13.464	13.46	13.461	10797
10/3/2016	2:24 PM	13.46	13.46	13.46	13.46	597
10/3/2016	2:25 PM	13.441	13.45	13.441	13.45	10800
10/3/2016	2:26 PM	13.4337	13.4489	13.4337	13.4489	1500
10/3/2016	2:27 PM	13.44	13.44	13.44	13.44	1300
10/3/2016	2:28 PM	13.45	13.455	13.45	13.45	16468
10/3/2016	2:29 PM	13.45	13.4699	13.45	13.45	14900
10/3/2016	2:30 PM	13.4565	13.4565	13.45	13.45	1300
10/3/2016	2:31 PM	13.46	13.469	13.4563	13.46	23900
10/3/2016	2:32 PM	13.459	13.459	13.4575	13.4575	650
10/3/2016	2:33 PM	13.45	13.46	13.45	13.46	1200
10/3/2016	2:34 PM	13.45	13.4544	13.44	13.45	6236
10/3/2016	2:35 PM	13.45	13.45	13.45	13.45	200
10/3/2016	2:36 PM	13.45	13.45	13.45	13.45	200
10/3/2016	2:37 PM	13.46	13.46	13.46	13.46	3895
10/3/2016	2:38 PM	13.461	13.48	13.461	13.47	12760
10/3/2016	2:39 PM	13.4752	13.4799	13.47	13.47	11000
10/3/2016	2:40 PM	13.4865	13.4865	13.47	13.47	4999
10/3/2016	2:41 PM	13.4701	13.48	13.47	13.48	6030
10/3/2016	2:42 PM	13.48	13.48	13.47	13.4701	23900
10/3/2016	2:43 PM	13.49	13.49	13.48	13.48	6300
10/3/2016	2:44 PM	13.4838	13.4838	13.48	13.48	530
10/3/2016	2:45 PM	13.48	13.485	13.48	13.4801	481
10/3/2016	2:46 PM	13.4801	13.4801	13.48	13.4801	2650
10/3/2016	2:47 PM	13.48	13.48	13.48	13.48	2880
10/3/2016	2:48 PM	13.49	13.4911	13.49	13.49	2680
10/3/2016	2:49 PM	13.48	13.49	13.47	13.49	10717
10/3/2016	2:50 PM	13.4952	13.4952	13.4838	13.4838	6200
10/3/2016	2:51 PM	13.49	13.49	13.49	13.49	5200
10/3/2016	2:52 PM	13.5	13.5075	13.5	13.5	8400
10/3/2016	2:53 PM	13.5	13.5072	13.4911	13.4911	4700
10/3/2016	2:54 PM	13.49	13.5	13.49	13.5	1790
10/3/2016	2:55 PM	13.49	13.49	13.49	13.49	100
10/3/2016	2:56 PM	13.505	13.5099	13.5	13.5	4350
10/3/2016	2:57 PM	13.515	13.515	13.5064	13.51	32966
10/3/2016	2:58 PM	13.5	13.515	13.5	13.515	3400
10/3/2016	2:59 PM	13.49	13.506	13.49	13.5	10200
10/3/2016	3:00 PM	13.48	13.5	13.48	13.5	1700
10/3/2016	3:01 PM	13.481	13.487	13.48	13.48	1018
10/3/2016	3:02 PM	13.49	13.4967	13.4863	13.4863	6920
10/3/2016	3:03 PM	13.49	13.49	13.49	13.49	4200
10/3/2016	3:04 PM	13.49	13.49	13.49	13.49	1495
10/3/2016	3:05 PM	13.49	13.49	13.49	13.49	800
10/3/2016	3:07 PM	13.4887	13.49	13.4887	13.49	3024
10/3/2016	3:08 PM	13.4963	13.4963	13.4833	13.4833	5300
10/3/2016	3:09 PM	13.48	13.49	13.4736	13.49	17420
10/3/2016	3:10 PM	13.4898	13.4898	13.4898	13.4898	100
10/3/2016	3:11 PM	13.48	13.4875	13.47	13.48	13610
10/3/2016	3:12 PM	13.475	13.485	13.475	13.48	46912
10/3/2016	3:13 PM	13.48	13.48	13.47	13.47	35960
10/3/2016	3:14 PM	13.47	13.48	13.47	13.48	450
10/3/2016	3:15 PM	13.47	13.47	13.47	13.47	1480
10/3/2016	3:16 PM	13.461	13.461	13.46	13.46	400
10/3/2016	3:17 PM	13.47	13.4762	13.47	13.47	11700
10/3/2016	3:18 PM	13.4699	13.4699	13.46	13.4699	2844
10/3/2016	3:19 PM	13.4663	13.4663	13.4663	13.4663	1000
10/3/2016	3:20 PM	13.455	13.46	13.455	13.46	36500
10/3/2016	3:21 PM	13.455	13.46	13.45	13.45	3999
10/3/2016	3:24 PM	13.465	13.4664	13.46	13.4664	2700
10/3/2016	3:25 PM	13.47	13.47	13.4616	13.47	32110
10/3/2016	3:26 PM	13.47	13.4772	13.47	13.475	18210
10/3/2016	3:27 PM	13.47	13.475	13.46	13.46	36550
10/3/2016	3:29 PM	13.47	13.47	13.47	13.47	600
10/3/2016	3:30 PM	13.465	13.465	13.46	13.46	2670
10/3/2016	3:31 PM	13.46	13.46	13.45	13.46	16535
10/3/2016	3:32 PM	13.46	13.46	13.451	13.46	5000
10/3/2016	3:33 PM	13.45	13.4604	13.45	13.46	64641
10/3/2016	3:34 PM	13.44	13.45	13.44	13.45	7950
10/3/2016	3:35 PM	13.43	13.44	13.43	13.44	8600
10/3/2016	3:36 PM	13.4226	13.43	13.4226	13.43	800
10/3/2016	3:37 PM	13.4304	13.44	13.4264	13.4264	8610
10/3/2016	3:38 PM	13.41	13.43	13.41	13.43	22675
10/3/2016	3:39 PM	13.42	13.425	13.42	13.42	17650
10/3/2016	3:40 PM	13.43	13.43	13.42	13.42	4900
10/3/2016	3:41 PM	13.42	13.43	13.42	13.42	1500
10/3/2016	3:42 PM	13.4001	13.415	13.4	13.415	33000
10/3/2016	3:43 PM	13.385	13.4	13.3817	13.4	45725
10/3/2016	3:44 PM	13.39	13.3948	13.38	13.385	5307
10/3/2016	3:45 PM	13.39	13.399	13.381	13.399	10920
10/3/2016	3:46 PM	13.399	13.399	13.39	13.39	2050
10/3/2016	3:47 PM	13.4	13.4	13.392	13.392	26010
10/3/2016	3:48 PM	13.415	13.415	13.4	13.405	12850
10/3/2016	3:49 PM	13.41	13.419	13.405	13.41	10850
10/3/2016	3:50 PM	13.42	13.42	13.41	13.41	2483
10/3/2016	3:51 PM	13.4	13.41	13.4	13.41	17962
10/3/2016	3:52 PM	13.405	13.4099	13.3999	13.4	13721
10/3/2016	3:53 PM	13.4	13.4099	13.4	13.4	7352
10/3/2016	3:54 PM	13.4	13.4	13.3996	13.3996	10339
10/3/2016	3:55 PM	13.41	13.41	13.399	13.4	11284
10/3/2016	3:56 PM	13.415	13.42	13.41	13.41	58613
10/3/2016	3:57 PM	13.415	13.43	13.415	13.415	92880
10/3/2016	3:58 PM	13.4	13.415	13.4	13.415	58912
10/3/2016	3:59 PM	13.39	13.41	13.39	13.4	61197
10/3/2016	4:00 PM	13.4	13.415	13.385	13.39	154594
10/4/2016	9:31 AM	13.2893	13.31	13.28	13.3	234984
10/4/2016	9:32 AM	13.27	13.28	13.26	13.28	55202
10/4/2016	9:33 AM	13.27	13.27	13.26	13.27	21425
10/4/2016	9:34 AM	13.2663	13.27	13.25	13.269	36112
10/4/2016	9:35 AM	13.26	13.268	13.255	13.268	4342
10/4/2016	9:36 AM	13.26	13.28	13.25	13.26	51703
10/4/2016	9:37 AM	13.274	13.274	13.26	13.26	15200
10/4/2016	9:38 AM	13.27	13.28	13.26	13.27	9875
10/4/2016	9:39 AM	13.2664	13.2751	13.2664	13.27	4198
10/4/2016	9:40 AM	13.25	13.2699	13.25	13.2699	63968
10/4/2016	9:41 AM	13.24	13.25	13.233	13.25	58489
10/4/2016	9:42 AM	13.24	13.25	13.24	13.249	16345
10/4/2016	9:43 AM	13.254	13.255	13.235	13.24	25850
10/4/2016	9:44 AM	13.2493	13.26	13.2429	13.255	36550
10/4/2016	9:45 AM	13.25	13.25	13.25	13.25	6515
10/4/2016	9:46 AM	13.24	13.249	13.24	13.24	6200
10/4/2016	9:47 AM	13.21	13.24	13.2	13.24	25693
10/4/2016	9:48 AM	13.23	13.23	13.22	13.22	14528
10/4/2016	9:49 AM	13.225	13.23	13.225	13.2258	3991
10/4/2016	9:50 AM	13.22	13.2255	13.215	13.22	12410
10/4/2016	9:51 AM	13.21	13.22	13.21	13.22	17820
10/4/2016	9:52 AM	13.22	13.22	13.2	13.2065	10595
10/4/2016	9:53 AM	13.22	13.2201	13.2114	13.2114	8300
10/4/2016	9:54 AM	13.2364	13.239	13.215	13.215	7300
10/4/2016	9:55 AM	13.23	13.23	13.2201	13.23	10250
10/4/2016	9:56 AM	13.23	13.23	13.22	13.22	500
10/4/2016	9:57 AM	13.235	13.24	13.23	13.2301	6400
10/4/2016	9:58 AM	13.24	13.245	13.2301	13.2301	15550
10/4/2016	9:59 AM	13.24	13.24	13.2301	13.2335	1800
10/4/2016	10:00 AM	13.22	13.24	13.22	13.24	30278
10/4/2016	10:01 AM	13.25	13.25	13.23	13.23	6820
10/4/2016	10:02 AM	13.255	13.255	13.248	13.25	8900
10/4/2016	10:03 AM	13.259	13.259	13.25	13.25	6200
10/4/2016	10:04 AM	13.25	13.2594	13.25	13.2594	8100
10/4/2016	10:05 AM	13.25	13.254	13.24	13.249	76214
10/4/2016	10:06 AM	13.25	13.25	13.2491	13.25	900
10/4/2016	10:07 AM	13.2663	13.2663	13.2447	13.25	22710
10/4/2016	10:08 AM	13.2799	13.28	13.26	13.26	6810
10/4/2016	10:09 AM	13.274	13.28	13.2712	13.28	8600
10/4/2016	10:10 AM	13.28	13.28	13.27	13.27	22000
10/4/2016	10:11 AM	13.33	13.33	13.2734	13.28	41064
10/4/2016	10:12 AM	13.334	13.35	13.3201	13.33	33970
10/4/2016	10:13 AM	13.37	13.38	13.34	13.34	84098
10/4/2016	10:14 AM	13.37	13.38	13.36	13.38	12994
10/4/2016	10:15 AM	13.36	13.38	13.36	13.38	21585
10/4/2016	10:16 AM	13.3742	13.38	13.3615	13.365	44039
10/4/2016	10:17 AM	13.38	13.3953	13.37	13.38	39150
10/4/2016	10:18 AM	13.37	13.3735	13.3638	13.3735	21484
10/4/2016	10:19 AM	13.365	13.37	13.363	13.366	11388
10/4/2016	10:20 AM	13.37	13.3795	13.3643	13.365	41514
10/4/2016	10:21 AM	13.355	13.3648	13.35	13.3648	56000
10/4/2016	10:22 AM	13.3599	13.3699	13.3599	13.3699	11725
10/4/2016	10:23 AM	13.35	13.355	13.35	13.35	5700
10/4/2016	10:24 AM	13.32	13.335	13.32	13.335	41768
10/4/2016	10:25 AM	13.32	13.321	13.3163	13.321	24020
10/4/2016	10:26 AM	13.3199	13.325	13.3199	13.32	8904
10/4/2016	10:27 AM	13.31	13.31	13.3	13.31	12220
10/4/2016	10:28 AM	13.32	13.329	13.32	13.32	9418
10/4/2016	10:29 AM	13.3246	13.33	13.32	13.32	9600
10/4/2016	10:30 AM	13.31	13.32	13.3	13.32	9520
10/4/2016	10:31 AM	13.3063	13.32	13.3055	13.31	8419
10/4/2016	10:32 AM	13.305	13.311	13.305	13.31	3840
10/4/2016	10:33 AM	13.29	13.3099	13.29	13.3063	2400
10/4/2016	10:34 AM	13.3001	13.3055	13.29	13.29	80439
10/4/2016	10:35 AM	13.2993	13.3059	13.292	13.3	49449
10/4/2016	10:36 AM	13.3	13.3	13.29	13.2962	15443
10/4/2016	10:37 AM	13.31	13.31	13.291	13.3	6440
10/4/2016	10:38 AM	13.3	13.3	13.3	13.3	21520
10/4/2016	10:39 AM	13.2866	13.3048	13.283	13.3048	4050
10/4/2016	10:40 AM	13.26	13.29	13.2503	13.29	21880
10/4/2016	10:41 AM	13.23	13.269	13.23	13.26	49400
10/4/2016	10:42 AM	13.2339	13.24	13.2201	13.2301	9974
10/4/2016	10:43 AM	13.23	13.24	13.2253	13.23	11637
10/4/2016	10:44 AM	13.24	13.24	13.22	13.22	30551
10/4/2016	10:45 AM	13.2438	13.25	13.24	13.24	23430
10/4/2016	10:46 AM	13.2389	13.24	13.2355	13.24	18757
10/4/2016	10:47 AM	13.25	13.25	13.24	13.24	8000
10/4/2016	10:48 AM	13.2562	13.259	13.25	13.259	3400
10/4/2016	10:49 AM	13.2453	13.25	13.2453	13.25	2204
10/4/2016	10:50 AM	13.255	13.2599	13.25	13.25	6600
10/4/2016	10:51 AM	13.25	13.25	13.25	13.25	1620
10/4/2016	10:52 AM	13.24	13.259	13.24	13.259	4700
10/4/2016	10:53 AM	13.26	13.26	13.25	13.25	5153
10/4/2016	10:54 AM	13.2663	13.27	13.26	13.26	10855
10/4/2016	10:55 AM	13.27	13.27	13.27	13.27	600
10/4/2016	10:56 AM	13.28	13.28	13.27	13.27	6147
10/4/2016	10:57 AM	13.27	13.28	13.26	13.28	8523
10/4/2016	10:58 AM	13.28	13.28	13.27	13.27	8700
10/4/2016	10:59 AM	13.28	13.2811	13.28	13.28	6996
10/4/2016	11:00 AM	13.29	13.29	13.28	13.28	4900
10/4/2016	11:01 AM	13.3	13.31	13.281	13.281	6700
10/4/2016	11:02 AM	13.298	13.298	13.298	13.298	175
10/4/2016	11:03 AM	13.35	13.36	13.3	13.3	63303
10/4/2016	11:04 AM	13.37	13.3785	13.3401	13.35	49526
10/4/2016	11:05 AM	13.395	13.4	13.38	13.38	67172
10/4/2016	11:06 AM	13.381	13.412	13.3805	13.4	95129
10/4/2016	11:07 AM	13.37	13.4	13.37	13.39	30394
10/4/2016	11:08 AM	13.376	13.38	13.3631	13.38	39059
10/4/2016	11:09 AM	13.38	13.3851	13.3728	13.3728	8000
10/4/2016	11:10 AM	13.38	13.39	13.3793	13.38	15270
10/4/2016	11:11 AM	13.4	13.41	13.38	13.38	43869
10/4/2016	11:12 AM	13.39	13.4	13.39	13.4	20436
10/4/2016	11:13 AM	13.39	13.4075	13.39	13.3963	15623
10/4/2016	11:14 AM	13.38	13.38	13.38	13.38	8550
10/4/2016	11:15 AM	13.394	13.394	13.38	13.38	9026
10/4/2016	11:16 AM	13.435	13.44	13.4	13.4	50736
10/4/2016	11:17 AM	13.43	13.45	13.42	13.4301	18902
10/4/2016	11:18 AM	13.4253	13.437	13.42	13.43	14403
10/4/2016	11:19 AM	13.41	13.43	13.401	13.4255	5200
10/4/2016	11:20 AM	13.41	13.41	13.4089	13.41	6275
10/4/2016	11:21 AM	13.41	13.419	13.41	13.4101	10167
10/4/2016	11:22 AM	13.385	13.41	13.38	13.4	75600
10/4/2016	11:23 AM	13.38	13.39	13.375	13.39	29300
10/4/2016	11:24 AM	13.36	13.4	13.36	13.38	13784
10/4/2016	11:25 AM	13.37	13.37	13.365	13.37	32450
10/4/2016	11:26 AM	13.37	13.3769	13.3638	13.37	7701
10/4/2016	11:27 AM	13.353	13.37	13.351	13.37	43395
10/4/2016	11:28 AM	13.35	13.36	13.34	13.35	18364
10/4/2016	11:29 AM	13.34	13.35	13.34	13.35	5591
10/4/2016	11:30 AM	13.34	13.36	13.34	13.34	29536
10/4/2016	11:31 AM	13.335	13.34	13.33	13.34	57679
10/4/2016	11:32 AM	13.35	13.36	13.34	13.34	10796
10/4/2016	11:33 AM	13.37	13.37	13.35	13.35	21050
10/4/2016	11:34 AM	13.36	13.375	13.36	13.375	28377
10/4/2016	11:35 AM	13.33	13.35	13.33	13.35	13700
10/4/2016	11:36 AM	13.3199	13.335	13.31	13.33	7718
10/4/2016	11:37 AM	13.3034	13.32	13.3034	13.32	14401
10/4/2016	11:38 AM	13.28	13.3	13.28	13.3	38034
10/4/2016	11:39 AM	13.3	13.3	13.27	13.28	36500
10/4/2016	11:40 AM	13.3742	13.38	13.32	13.32	83382
10/4/2016	11:41 AM	13.33	13.37	13.33	13.37	50934
10/4/2016	11:42 AM	13.36	13.37	13.32	13.33	80916
10/4/2016	11:43 AM	13.36	13.365	13.33	13.35	15163
10/4/2016	11:44 AM	13.369	13.39	13.3548	13.37	47789
10/4/2016	11:45 AM	13.36	13.38	13.3563	13.37	35378
10/4/2016	11:46 AM	13.32	13.37	13.32	13.37	85381
10/4/2016	11:47 AM	13.33	13.3453	13.32	13.32	52919
10/4/2016	11:48 AM	13.36	13.3759	13.34	13.34	24465
10/4/2016	11:49 AM	13.35	13.36	13.345	13.36	46000
10/4/2016	11:50 AM	13.341	13.341	13.33	13.34	28100
10/4/2016	11:51 AM	13.37	13.37	13.36	13.36	26348
10/4/2016	11:52 AM	13.34	13.36	13.3391	13.36	21803
10/4/2016	11:53 AM	13.35	13.35	13.335	13.34	51950
10/4/2016	11:54 AM	13.41	13.41	13.36	13.36	21103
10/4/2016	11:55 AM	13.4	13.41	13.39	13.41	36567
10/4/2016	11:56 AM	13.39	13.405	13.3799	13.39	31604
10/4/2016	11:57 AM	13.42	13.4271	13.39	13.39	59600
10/4/2016	11:58 AM	13.4075	13.41	13.405	13.41	4500
10/4/2016	11:59 AM	13.4	13.41	13.39	13.41	22016
10/4/2016	12:00 PM	13.39	13.4037	13.39	13.4	14658
10/4/2016	12:01 PM	13.37	13.405	13.37	13.4	18854
10/4/2016	12:02 PM	13.38	13.3801	13.37	13.38	7645
10/4/2016	12:03 PM	13.39	13.39	13.37	13.39	17250
10/4/2016	12:04 PM	13.38	13.395	13.38	13.39	7091
10/4/2016	12:05 PM	13.39	13.39	13.38	13.38	3800
10/4/2016	12:06 PM	13.38	13.38	13.37	13.37	400
10/4/2016	12:07 PM	13.39	13.39	13.38	13.38	28360
10/4/2016	12:08 PM	13.39	13.4058	13.39	13.39	10043
10/4/2016	12:09 PM	13.4	13.4	13.39	13.39	5200
10/4/2016	12:10 PM	13.4	13.41	13.4	13.41	8651
10/4/2016	12:11 PM	13.37	13.41	13.37	13.41	14958
10/4/2016	12:12 PM	13.4	13.4	13.3707	13.3707	9600
10/4/2016	12:13 PM	13.415	13.42	13.41	13.41	2400
10/4/2016	12:14 PM	13.4101	13.424	13.41	13.42	19018
10/4/2016	12:15 PM	13.4	13.41	13.4	13.41	13824
10/4/2016	12:16 PM	13.39	13.39	13.3852	13.39	9150
10/4/2016	12:17 PM	13.39	13.39	13.39	13.39	5277
10/4/2016	12:18 PM	13.38	13.3899	13.38	13.3899	4700
10/4/2016	12:19 PM	13.38	13.3953	13.38	13.39	41132
10/4/2016	12:20 PM	13.36	13.37	13.34	13.37	29113
10/4/2016	12:21 PM	13.38	13.3801	13.36	13.36	13596
10/4/2016	12:22 PM	13.37	13.39	13.37	13.39	4950
10/4/2016	12:23 PM	13.38	13.38	13.3701	13.3701	3539
10/4/2016	12:24 PM	13.38	13.38	13.37	13.37	2000
10/4/2016	12:26 PM	13.37	13.38	13.36	13.38	6560
10/4/2016	12:27 PM	13.37	13.3701	13.37	13.37	6020
10/4/2016	12:28 PM	13.37	13.37	13.37	13.37	8250
10/4/2016	12:29 PM	13.3899	13.3899	13.36	13.37	4500
10/4/2016	12:31 PM	13.4	13.4	13.3899	13.3899	10816
10/4/2016	12:32 PM	13.4	13.42	13.3958	13.4	36702
10/4/2016	12:33 PM	13.39	13.4	13.39	13.4	12176
10/4/2016	12:34 PM	13.39	13.4	13.39	13.39	5573
10/4/2016	12:35 PM	13.4	13.4	13.4	13.4	962
10/4/2016	12:36 PM	13.3999	13.3999	13.39	13.39	2100
10/4/2016	12:37 PM	13.4	13.4	13.4	13.4	200
10/4/2016	12:38 PM	13.39	13.4	13.39	13.4	1800
10/4/2016	12:39 PM	13.35	13.4	13.35	13.395	31397
10/4/2016	12:40 PM	13.36	13.36	13.349	13.35	47786
10/4/2016	12:41 PM	13.36	13.36	13.36	13.36	1700
10/4/2016	12:42 PM	13.36	13.36	13.36	13.36	6000
10/4/2016	12:43 PM	13.36	13.36	13.35	13.35	2875
10/4/2016	12:44 PM	13.37	13.37	13.36	13.36	3300
10/4/2016	12:45 PM	13.374	13.375	13.37	13.37	9550
10/4/2016	12:46 PM	13.36	13.37	13.36	13.37	1600
10/4/2016	12:47 PM	13.36	13.36	13.36	13.36	12264
10/4/2016	12:48 PM	13.39	13.39	13.37	13.37	2198
10/4/2016	12:49 PM	13.39	13.4	13.39	13.39	32894
10/4/2016	12:50 PM	13.3995	13.4039	13.39	13.39	29124
10/4/2016	12:51 PM	13.4	13.4	13.39	13.39	6896
10/4/2016	12:52 PM	13.42	13.42	13.4	13.4	13378
10/4/2016	12:53 PM	13.44	13.44	13.42	13.42	183970
10/4/2016	12:54 PM	13.43	13.44	13.43	13.44	15900
10/4/2016	12:55 PM	13.4139	13.43	13.4139	13.43	9260
10/4/2016	12:56 PM	13.425	13.43	13.41	13.4101	14300
10/4/2016	12:57 PM	13.42	13.425	13.42	13.42	41495
10/4/2016	12:58 PM	13.42	13.42	13.419	13.419	3400
10/4/2016	12:59 PM	13.42	13.43	13.42	13.43	4200
10/4/2016	1:00 PM	13.4325	13.435	13.43	13.43	13970
10/4/2016	1:01 PM	13.43	13.44	13.4221	13.43	17270
10/4/2016	1:02 PM	13.42	13.4233	13.42	13.42	2500
10/4/2016	1:03 PM	13.4135	13.4245	13.4135	13.42	18802
10/4/2016	1:04 PM	13.42	13.42	13.42	13.42	4496
10/4/2016	1:05 PM	13.43	13.44	13.425	13.425	23536
10/4/2016	1:06 PM	13.42	13.43	13.42	13.43	4442
10/4/2016	1:07 PM	13.43	13.431	13.421	13.43	3950
10/4/2016	1:08 PM	13.46	13.4601	13.43	13.43	73900
10/4/2016	1:09 PM	13.46	13.47	13.46	13.46	16652
10/4/2016	1:10 PM	13.4861	13.4861	13.45	13.455	78767
10/4/2016	1:11 PM	13.4792	13.48	13.47	13.48	19850
10/4/2016	1:12 PM	13.47	13.48	13.47	13.4729	15200
10/4/2016	1:13 PM	13.48	13.48	13.4701	13.4701	2250
10/4/2016	1:14 PM	13.471	13.4821	13.47	13.4801	16671
10/4/2016	1:15 PM	13.47	13.48	13.465	13.48	6900
10/4/2016	1:16 PM	13.4753	13.4753	13.47	13.47	4020
10/4/2016	1:17 PM	13.4689	13.47	13.4689	13.47	1043
10/4/2016	1:18 PM	13.47	13.47	13.4611	13.47	700
10/4/2016	1:19 PM	13.49	13.49	13.47	13.47	13049
10/4/2016	1:20 PM	13.47	13.49	13.47	13.49	20375
10/4/2016	1:21 PM	13.47	13.47	13.461	13.461	8850
10/4/2016	1:22 PM	13.49	13.49	13.49	13.49	15600
10/4/2016	1:23 PM	13.5266	13.53	13.49	13.49	32187
10/4/2016	1:24 PM	13.55	13.55	13.5243	13.53	16592
10/4/2016	1:25 PM	13.56	13.5601	13.55	13.55	42365
10/4/2016	1:26 PM	13.5658	13.5752	13.56	13.56	42190
10/4/2016	1:27 PM	13.55	13.565	13.55	13.565	3334
10/4/2016	1:28 PM	13.54	13.551	13.54	13.551	63881
10/4/2016	1:29 PM	13.5562	13.5562	13.5409	13.5409	49855
10/4/2016	1:30 PM	13.54	13.55	13.54	13.55	10685
10/4/2016	1:31 PM	13.54	13.5445	13.54	13.54	3300
10/4/2016	1:32 PM	13.54	13.55	13.5353	13.5494	10250
10/4/2016	1:33 PM	13.53	13.55	13.53	13.5455	47300
10/4/2016	1:34 PM	13.525	13.532	13.525	13.532	8450
10/4/2016	1:35 PM	13.5225	13.5261	13.52	13.525	16550
10/4/2016	1:36 PM	13.52	13.53	13.52	13.52	13000
10/4/2016	1:37 PM	13.51	13.52	13.5001	13.52	47286
10/4/2016	1:38 PM	13.52	13.52	13.51	13.511	8406
10/4/2016	1:39 PM	13.51	13.51	13.51	13.51	4925
10/4/2016	1:40 PM	13.52	13.52	13.52	13.52	10000
10/4/2016	1:41 PM	13.53	13.53	13.52	13.52	8050
10/4/2016	1:42 PM	13.52	13.53	13.52	13.53	7000
10/4/2016	1:43 PM	13.52	13.522	13.51	13.522	10950
10/4/2016	1:44 PM	13.52	13.52	13.52	13.52	100
10/4/2016	1:45 PM	13.53	13.53	13.52	13.52	1700
10/4/2016	1:46 PM	13.521	13.538	13.521	13.53	4300
10/4/2016	1:47 PM	13.5299	13.5338	13.5299	13.53	5747
10/4/2016	1:48 PM	13.5266	13.5266	13.52	13.52	11173
10/4/2016	1:49 PM	13.52	13.53	13.52	13.53	1367
10/4/2016	1:50 PM	13.5	13.519	13.5	13.5106	7147
10/4/2016	1:51 PM	13.51	13.51	13.5	13.5	14654
10/4/2016	1:52 PM	13.525	13.525	13.51	13.5169	25755
10/4/2016	1:53 PM	13.52	13.521	13.52	13.52	3050
10/4/2016	1:54 PM	13.52	13.52	13.51	13.51	200
10/4/2016	1:55 PM	13.52	13.53	13.52	13.529	700
10/4/2016	1:56 PM	13.52	13.53	13.52	13.528	11660
10/4/2016	1:57 PM	13.51	13.51	13.51	13.51	1950
10/4/2016	1:58 PM	13.5299	13.53	13.51	13.51	12750
10/4/2016	1:59 PM	13.5299	13.5299	13.52	13.52	2700
10/4/2016	2:00 PM	13.53	13.53	13.5201	13.5201	3800
10/4/2016	2:01 PM	13.5379	13.5395	13.53	13.53	18192
10/4/2016	2:02 PM	13.5251	13.53	13.5251	13.53	6200
10/4/2016	2:03 PM	13.514	13.53	13.51	13.53	9100
10/4/2016	2:04 PM	13.51	13.516	13.5013	13.51	7500
10/4/2016	2:05 PM	13.505	13.51	13.505	13.51	4600
10/4/2016	2:06 PM	13.5	13.5059	13.5	13.5059	4000
10/4/2016	2:07 PM	13.505	13.505	13.505	13.505	155
10/4/2016	2:08 PM	13.49	13.51	13.49	13.51	36517
10/4/2016	2:09 PM	13.4901	13.4985	13.49	13.4985	11600
10/4/2016	2:10 PM	13.51	13.51	13.49	13.5	11939
10/4/2016	2:11 PM	13.5	13.509	13.5	13.509	5400
10/4/2016	2:12 PM	13.4929	13.501	13.49	13.501	24836
10/4/2016	2:13 PM	13.5	13.5	13.5	13.5	100
10/4/2016	2:14 PM	13.505	13.505	13.5	13.5	3177
10/4/2016	2:15 PM	13.5	13.51	13.5	13.5039	3400
10/4/2016	2:16 PM	13.4999	13.5	13.491	13.5	8022
10/4/2016	2:17 PM	13.516	13.516	13.493	13.5	6600
10/4/2016	2:18 PM	13.504	13.51	13.504	13.51	6400
10/4/2016	2:19 PM	13.495	13.5	13.495	13.5	1830
10/4/2016	2:20 PM	13.51	13.51	13.5	13.5	7630
10/4/2016	2:21 PM	13.5226	13.5226	13.515	13.515	1845
10/4/2016	2:22 PM	13.52	13.5243	13.52	13.5243	13413
10/4/2016	2:23 PM	13.5201	13.5201	13.5201	13.5201	450
10/4/2016	2:24 PM	13.55	13.55	13.53	13.53	79041
10/4/2016	2:25 PM	13.52	13.54	13.5157	13.54	24944
10/4/2016	2:26 PM	13.54	13.54	13.53	13.53	7948
10/4/2016	2:27 PM	13.54	13.55	13.54	13.55	3000
10/4/2016	2:28 PM	13.56	13.561	13.54	13.54	29035
10/4/2016	2:29 PM	13.55	13.56	13.54	13.56	23417
10/4/2016	2:30 PM	13.54	13.56	13.54	13.56	1300
10/4/2016	2:31 PM	13.54	13.55	13.535	13.54	20680
10/4/2016	2:32 PM	13.54	13.54	13.5389	13.54	1600
10/4/2016	2:33 PM	13.54	13.541	13.54	13.54	1400
10/4/2016	2:34 PM	13.53	13.53	13.53	13.53	4700
10/4/2016	2:35 PM	13.5162	13.53	13.5105	13.53	21079
10/4/2016	2:36 PM	13.52	13.52	13.511	13.515	16794
10/4/2016	2:37 PM	13.52	13.52	13.511	13.511	4380
10/4/2016	2:38 PM	13.5275	13.5275	13.5275	13.5275	2000
10/4/2016	2:39 PM	13.52	13.5201	13.52	13.5201	2400
10/4/2016	2:40 PM	13.52	13.52	13.52	13.52	6780
10/4/2016	2:41 PM	13.52	13.53	13.52	13.53	7884
10/4/2016	2:42 PM	13.525	13.53	13.52	13.53	25493
10/4/2016	2:43 PM	13.52	13.5379	13.52	13.53	11460
10/4/2016	2:44 PM	13.52	13.52	13.52	13.52	480
10/4/2016	2:45 PM	13.53	13.535	13.5262	13.53	4280
10/4/2016	2:46 PM	13.53	13.5333	13.53	13.53	9793
10/4/2016	2:47 PM	13.54	13.55	13.54	13.54	12270
10/4/2016	2:48 PM	13.5358	13.54	13.53	13.53	23100
10/4/2016	2:49 PM	13.54	13.54	13.54	13.54	4100
10/4/2016	2:50 PM	13.56	13.56	13.5461	13.5461	7230
10/4/2016	2:51 PM	13.559	13.56	13.555	13.56	2000
10/4/2016	2:52 PM	13.5667	13.57	13.56	13.56	7165
10/4/2016	2:53 PM	13.5601	13.57	13.56	13.56	29528
10/4/2016	2:54 PM	13.5514	13.56	13.55	13.56	5400
10/4/2016	2:55 PM	13.55	13.5501	13.54	13.55	67160
10/4/2016	2:56 PM	13.57	13.57	13.55	13.56	7200
10/4/2016	2:57 PM	13.59	13.59	13.5655	13.5655	14618
10/4/2016	2:58 PM	13.589	13.59	13.585	13.59	6866
10/4/2016	2:59 PM	13.595	13.6	13.58	13.58	6400
10/4/2016	3:00 PM	13.61	13.62	13.6	13.6	34249
10/4/2016	3:01 PM	13.59	13.62	13.59	13.6101	13510
10/4/2016	3:02 PM	13.58	13.5975	13.571	13.595	79317
10/4/2016	3:03 PM	13.59	13.5901	13.5842	13.5842	5655
10/4/2016	3:04 PM	13.585	13.59	13.585	13.59	1000
10/4/2016	3:05 PM	13.58	13.59	13.58	13.5879	3050
10/4/2016	3:06 PM	13.56	13.58	13.56	13.58	19590
10/4/2016	3:07 PM	13.56	13.57	13.55	13.56	35570
10/4/2016	3:08 PM	13.56	13.56	13.56	13.56	20410
10/4/2016	3:09 PM	13.5715	13.5715	13.5655	13.5655	1700
10/4/2016	3:10 PM	13.57	13.57	13.565	13.57	2460
10/4/2016	3:11 PM	13.561	13.57	13.561	13.57	1800
10/4/2016	3:12 PM	13.57	13.5799	13.57	13.57	33610
10/4/2016	3:13 PM	13.5701	13.5701	13.57	13.57	9600
10/4/2016	3:14 PM	13.5799	13.5799	13.57	13.57	32721
10/4/2016	3:15 PM	13.5666	13.57	13.5613	13.57	6103
10/4/2016	3:16 PM	13.57	13.57	13.56	13.57	72671
10/4/2016	3:17 PM	13.56	13.57	13.56	13.57	20598
10/4/2016	3:18 PM	13.56	13.569	13.56	13.56	3430
10/4/2016	3:19 PM	13.57	13.57	13.57	13.57	4310
10/4/2016	3:20 PM	13.55	13.56	13.55	13.56	6500
10/4/2016	3:21 PM	13.531	13.546	13.531	13.54	16787
10/4/2016	3:22 PM	13.531	13.539	13.53	13.539	13069
10/4/2016	3:23 PM	13.5438	13.555	13.535	13.535	14400
10/4/2016	3:24 PM	13.54	13.549	13.54	13.549	900
10/4/2016	3:25 PM	13.53	13.53	13.525	13.53	18835
10/4/2016	3:26 PM	13.53	13.535	13.53	13.53	4388
10/4/2016	3:27 PM	13.51	13.52	13.51	13.52	23450
10/4/2016	3:28 PM	13.5	13.51	13.491	13.51	26300
10/4/2016	3:29 PM	13.49	13.5	13.49	13.5	6487
10/4/2016	3:30 PM	13.48	13.509	13.47	13.49	116518
10/4/2016	3:31 PM	13.475	13.4899	13.47	13.4719	9060
10/4/2016	3:32 PM	13.49	13.49	13.48	13.48	30730
10/4/2016	3:33 PM	13.48	13.49	13.48	13.49	32340
10/4/2016	3:34 PM	13.47	13.48	13.47	13.48	7500
10/4/2016	3:35 PM	13.47	13.48	13.47	13.476	15000
10/4/2016	3:36 PM	13.485	13.4862	13.47	13.479	31900
10/4/2016	3:37 PM	13.48	13.485	13.48	13.48	5100
10/4/2016	3:38 PM	13.4775	13.48	13.47	13.48	4200
10/4/2016	3:39 PM	13.46	13.47	13.46	13.47	61726
10/4/2016	3:40 PM	13.45	13.47	13.45	13.46	4334
10/4/2016	3:41 PM	13.45	13.455	13.44	13.45	23435
10/4/2016	3:42 PM	13.44	13.45	13.431	13.45	10419
10/4/2016	3:43 PM	13.43	13.44	13.42	13.44	12110
10/4/2016	3:44 PM	13.43	13.43	13.42	13.43	5850
10/4/2016	3:45 PM	13.44	13.44	13.43	13.435	24025
10/4/2016	3:46 PM	13.465	13.465	13.44	13.44	11206
10/4/2016	3:47 PM	13.47	13.47	13.46	13.47	26405
10/4/2016	3:48 PM	13.47	13.479	13.47	13.47	9262
10/4/2016	3:49 PM	13.47	13.48	13.47	13.47	18654
10/4/2016	3:50 PM	13.48	13.48	13.4699	13.47	6890
10/4/2016	3:51 PM	13.48	13.495	13.48	13.48	54954
10/4/2016	3:52 PM	13.49	13.5	13.48	13.49	35416
10/4/2016	3:53 PM	13.47	13.48	13.47	13.48	16993
10/4/2016	3:54 PM	13.47	13.48	13.47	13.47	33266
10/4/2016	3:55 PM	13.46	13.4778	13.46	13.475	20676
10/4/2016	3:56 PM	13.4701	13.48	13.46	13.46	52154
10/4/2016	3:57 PM	13.48	13.485	13.471	13.471	50364
10/4/2016	3:58 PM	13.48	13.485	13.47	13.48	59609
10/4/2016	3:59 PM	13.48	13.49	13.4793	13.48	47333
10/4/2016	4:00 PM	13.47	13.48	13.47	13.48	122944
10/5/2016	9:31 AM	13.35	13.3511	13.33	13.3511	37644
10/5/2016	9:32 AM	13.36	13.37	13.35	13.35	15300
10/5/2016	9:33 AM	13.35	13.3661	13.35	13.36	8855
10/5/2016	9:34 AM	13.35	13.3665	13.35	13.36	39311
10/5/2016	9:35 AM	13.36	13.37	13.3489	13.3499	46706
10/5/2016	9:36 AM	13.33	13.359	13.321	13.35	38733
10/5/2016	9:37 AM	13.33	13.3399	13.321	13.33	83400
10/5/2016	9:38 AM	13.3361	13.3361	13.32	13.32	8469
10/5/2016	9:39 AM	13.3361	13.34	13.32	13.338	7359
10/5/2016	9:40 AM	13.3461	13.349	13.32	13.33	17100
10/5/2016	9:41 AM	13.3299	13.34	13.32	13.34	12545
10/5/2016	9:42 AM	13.32	13.33	13.32	13.33	19505
10/5/2016	9:43 AM	13.33	13.33	13.321	13.3261	4390
10/5/2016	9:44 AM	13.33	13.339	13.32	13.33	4200
10/5/2016	9:45 AM	13.32	13.335	13.32	13.335	5355
10/5/2016	9:46 AM	13.31	13.3264	13.31	13.32	10955
10/5/2016	9:47 AM	13.3161	13.32	13.31	13.31	5400
10/5/2016	9:48 AM	13.3011	13.32	13.3	13.32	7300
10/5/2016	9:49 AM	13.3164	13.3164	13.299	13.3	30568
10/5/2016	9:50 AM	13.3	13.31	13.3	13.31	8345
10/5/2016	9:51 AM	13.29	13.3	13.29	13.3	13250
10/5/2016	9:52 AM	13.305	13.31	13.3	13.3	112812
10/5/2016	9:53 AM	13.31	13.32	13.31	13.31	29914
10/5/2016	9:54 AM	13.3066	13.319	13.3066	13.31	8935
10/5/2016	9:55 AM	13.31	13.3165	13.3048	13.3048	8185
10/5/2016	9:56 AM	13.3107	13.3107	13.3001	13.31	17254
10/5/2016	9:57 AM	13.329	13.33	13.31	13.31	14104
10/5/2016	9:58 AM	13.32	13.32	13.31	13.32	8095
10/5/2016	9:59 AM	13.311	13.32	13.311	13.32	600
10/5/2016	10:00 AM	13.29	13.31	13.29	13.31	15140
10/5/2016	10:01 AM	13.3	13.3165	13.28	13.29	54779
10/5/2016	10:02 AM	13.31	13.325	13.3	13.3	77093
10/5/2016	10:03 AM	13.31	13.33	13.301	13.32	32256
10/5/2016	10:04 AM	13.31	13.33	13.31	13.32	23468
10/5/2016	10:05 AM	13.299	13.31	13.29	13.31	14540
10/5/2016	10:06 AM	13.281	13.293	13.28	13.29	29008
10/5/2016	10:07 AM	13.2608	13.29	13.26	13.285	39752
10/5/2016	10:08 AM	13.26	13.261	13.25	13.261	22935
10/5/2016	10:09 AM	13.25	13.251	13.2401	13.251	27018
10/5/2016	10:10 AM	13.2501	13.259	13.25	13.259	11601
10/5/2016	10:11 AM	13.2544	13.2599	13.25	13.254	8168
10/5/2016	10:12 AM	13.24	13.259	13.24	13.255	8825
10/5/2016	10:13 AM	13.2533	13.259	13.24	13.2407	10195
10/5/2016	10:14 AM	13.251	13.27	13.251	13.2543	32663
10/5/2016	10:15 AM	13.26	13.26	13.2501	13.2593	11300
10/5/2016	10:16 AM	13.259	13.26	13.25	13.26	7110
10/5/2016	10:17 AM	13.26	13.26	13.2401	13.25	18502
10/5/2016	10:18 AM	13.2601	13.27	13.25	13.26	19613
10/5/2016	10:19 AM	13.269	13.28	13.2601	13.263	15022
10/5/2016	10:20 AM	13.29	13.29	13.27	13.27	47972
10/5/2016	10:21 AM	13.2801	13.29	13.28	13.28	11460
10/5/2016	10:22 AM	13.29	13.29	13.28	13.28	16929
10/5/2016	10:23 AM	13.2801	13.294	13.28	13.28	20253
10/5/2016	10:24 AM	13.29	13.2911	13.2875	13.2875	4705
10/5/2016	10:25 AM	13.282	13.2999	13.28	13.295	7295
10/5/2016	10:26 AM	13.265	13.28	13.26	13.28	15667
10/5/2016	10:27 AM	13.25	13.26	13.24	13.26	28503
10/5/2016	10:28 AM	13.26	13.26	13.25	13.25	1100
10/5/2016	10:29 AM	13.25	13.26	13.2495	13.251	21192
10/5/2016	10:30 AM	13.24	13.2501	13.24	13.25	24253
10/5/2016	10:31 AM	13.24	13.25	13.2348	13.25	42349
10/5/2016	10:32 AM	13.26	13.26	13.241	13.241	1300
10/5/2016	10:33 AM	13.27	13.27	13.25	13.25	11771
10/5/2016	10:34 AM	13.24	13.2601	13.24	13.2601	19611
10/5/2016	10:35 AM	13.2474	13.25	13.2407	13.2499	12207
10/5/2016	10:36 AM	13.2399	13.2428	13.2363	13.24	12200
10/5/2016	10:37 AM	13.23	13.2375	13.22	13.23	42926
10/5/2016	10:38 AM	13.225	13.23	13.22	13.2201	15472
10/5/2016	10:39 AM	13.2308	13.24	13.2289	13.2289	12598
10/5/2016	10:40 AM	13.231	13.25	13.23	13.24	16772
10/5/2016	10:41 AM	13.23	13.24	13.23	13.24	3900
10/5/2016	10:42 AM	13.2397	13.2397	13.23	13.23	8100
10/5/2016	10:43 AM	13.26	13.26	13.24	13.24	20587
10/5/2016	10:44 AM	13.27	13.28	13.268	13.27	33273
10/5/2016	10:45 AM	13.3	13.3085	13.28	13.28	67563
10/5/2016	10:46 AM	13.2801	13.3	13.2801	13.3	5800
10/5/2016	10:47 AM	13.2789	13.29	13.271	13.29	2200
10/5/2016	10:48 AM	13.2811	13.2811	13.27	13.27	3700
10/5/2016	10:49 AM	13.3	13.3	13.29	13.29	10920
10/5/2016	10:50 AM	13.34	13.34	13.31	13.31	31570
10/5/2016	10:51 AM	13.32	13.339	13.32	13.339	9440
10/5/2016	10:52 AM	13.31	13.3175	13.31	13.3175	2500
10/5/2016	10:53 AM	13.311	13.32	13.311	13.32	1200
10/5/2016	10:54 AM	13.31	13.32	13.31	13.32	4500
10/5/2016	10:55 AM	13.31	13.3193	13.31	13.3145	11510
10/5/2016	10:56 AM	13.31	13.31	13.301	13.3089	5404
10/5/2016	10:57 AM	13.3035	13.31	13.3035	13.31	800
10/5/2016	10:58 AM	13.31	13.31	13.301	13.301	5650
10/5/2016	10:59 AM	13.31	13.315	13.301	13.301	1700
10/5/2016	11:00 AM	13.3	13.31	13.3	13.31	2000
10/5/2016	11:01 AM	13.31	13.3139	13.31	13.31	1700
10/5/2016	11:02 AM	13.31	13.31	13.31	13.31	1600
10/5/2016	11:03 AM	13.2975	13.31	13.29	13.31	25165
10/5/2016	11:04 AM	13.3	13.31	13.2901	13.299	11950
10/5/2016	11:05 AM	13.2801	13.3	13.2801	13.291	5460
10/5/2016	11:06 AM	13.271	13.29	13.27	13.285	31600
10/5/2016	11:07 AM	13.28	13.285	13.28	13.28	4700
10/5/2016	11:08 AM	13.28	13.28	13.271	13.271	848
10/5/2016	11:09 AM	13.28	13.28	13.27	13.27	600
10/5/2016	11:10 AM	13.26	13.28	13.26	13.271	18082
10/5/2016	11:11 AM	13.271	13.271	13.26	13.26	2501
10/5/2016	11:12 AM	13.2735	13.28	13.27	13.2761	4400
10/5/2016	11:13 AM	13.27	13.28	13.27	13.275	8700
10/5/2016	11:14 AM	13.27	13.27	13.261	13.269	800
10/5/2016	11:15 AM	13.27	13.2748	13.27	13.2748	2000
10/5/2016	11:16 AM	13.2601	13.27	13.26	13.27	13759
10/5/2016	11:17 AM	13.268	13.275	13.261	13.261	9779
10/5/2016	11:18 AM	13.2668	13.2668	13.26	13.261	3450
10/5/2016	11:19 AM	13.2696	13.27	13.261	13.2655	2800
10/5/2016	11:20 AM	13.277	13.277	13.27	13.27	3500
10/5/2016	11:21 AM	13.28	13.28	13.2701	13.2789	2843
10/5/2016	11:22 AM	13.271	13.287	13.271	13.287	3400
10/5/2016	11:23 AM	13.29	13.29	13.29	13.29	2000
10/5/2016	11:24 AM	13.28	13.2989	13.28	13.29	3700
10/5/2016	11:25 AM	13.274	13.29	13.274	13.285	15500
10/5/2016	11:26 AM	13.28	13.2852	13.27	13.28	20763
10/5/2016	11:27 AM	13.27	13.28	13.27	13.28	18570
10/5/2016	11:28 AM	13.27	13.27	13.2601	13.2601	1100
10/5/2016	11:29 AM	13.269	13.2799	13.261	13.2707	12800
10/5/2016	11:30 AM	13.26	13.27	13.26	13.261	6722
10/5/2016	11:31 AM	13.251	13.26	13.251	13.26	6950
10/5/2016	11:32 AM	13.251	13.2599	13.25	13.25	3550
10/5/2016	11:33 AM	13.26	13.26	13.26	13.26	5388
10/5/2016	11:34 AM	13.27	13.27	13.2542	13.26	4000
10/5/2016	11:35 AM	13.27	13.27	13.26	13.26	3100
10/5/2016	11:36 AM	13.26	13.265	13.26	13.26	800
10/5/2016	11:37 AM	13.2701	13.2799	13.261	13.261	12480
10/5/2016	11:38 AM	13.271	13.29	13.271	13.289	2800
10/5/2016	11:39 AM	13.2601	13.2799	13.2601	13.2799	4000
10/5/2016	11:40 AM	13.26	13.27	13.26	13.27	1500
10/5/2016	11:41 AM	13.27	13.275	13.27	13.27	2450
10/5/2016	11:42 AM	13.28	13.28	13.27	13.275	7400
10/5/2016	11:43 AM	13.263	13.28	13.263	13.28	5800
10/5/2016	11:44 AM	13.26	13.26	13.26	13.26	500
10/5/2016	11:45 AM	13.25	13.26	13.25	13.26	7900
10/5/2016	11:46 AM	13.2495	13.259	13.234	13.259	54023
10/5/2016	11:47 AM	13.2375	13.25	13.2375	13.25	12197
10/5/2016	11:48 AM	13.23	13.24	13.23	13.235	7438
10/5/2016	11:49 AM	13.231	13.231	13.23	13.23	800
10/5/2016	11:50 AM	13.235	13.24	13.23	13.24	108178
10/5/2016	11:51 AM	13.24	13.24	13.23	13.239	2100
10/5/2016	11:52 AM	13.24	13.24	13.231	13.24	2100
10/5/2016	11:53 AM	13.24	13.24	13.23	13.235	600
10/5/2016	11:54 AM	13.25	13.25	13.24	13.24	10610
10/5/2016	11:55 AM	13.235	13.248	13.235	13.24	1575
10/5/2016	11:56 AM	13.24	13.24	13.231	13.2348	6265
10/5/2016	11:57 AM	13.2371	13.24	13.231	13.24	10200
10/5/2016	11:58 AM	13.24	13.24	13.24	13.24	5850
10/5/2016	11:59 AM	13.25	13.25	13.24	13.24	14550
10/5/2016	12:00 PM	13.24	13.25	13.24	13.25	1084
10/5/2016	12:01 PM	13.2407	13.2457	13.24	13.24	5700
10/5/2016	12:02 PM	13.24	13.2464	13.24	13.2464	2750
10/5/2016	12:03 PM	13.23	13.24	13.23	13.24	5050
10/5/2016	12:04 PM	13.221	13.239	13.221	13.23	37550
10/5/2016	12:05 PM	13.23	13.23	13.221	13.221	1820
10/5/2016	12:06 PM	13.205	13.23	13.2	13.23	94469
10/5/2016	12:07 PM	13.2089	13.21	13.2	13.2	4997
10/5/2016	12:08 PM	13.21	13.215	13.205	13.2099	44390
10/5/2016	12:09 PM	13.211	13.22	13.21	13.21	23200
10/5/2016	12:10 PM	13.2075	13.21	13.201	13.21	12618
10/5/2016	12:11 PM	13.215	13.215	13.2099	13.21	2850
10/5/2016	12:12 PM	13.201	13.2142	13.201	13.2142	2778
10/5/2016	12:13 PM	13.2	13.21	13.2	13.21	2930
10/5/2016	12:14 PM	13.219	13.219	13.201	13.2099	6800
10/5/2016	12:15 PM	13.22	13.22	13.21	13.21	6811
10/5/2016	12:16 PM	13.21	13.211	13.21	13.211	700
10/5/2016	12:17 PM	13.2165	13.2165	13.21	13.215	4800
10/5/2016	12:18 PM	13.219	13.22	13.2107	13.22	5600
10/5/2016	12:19 PM	13.211	13.22	13.211	13.22	2600
10/5/2016	12:20 PM	13.212	13.22	13.2107	13.22	5600
10/5/2016	12:21 PM	13.22	13.2207	13.22	13.22	22051
10/5/2016	12:22 PM	13.2199	13.22	13.211	13.22	4200
10/5/2016	12:23 PM	13.2238	13.2265	13.2199	13.2199	5150
10/5/2016	12:24 PM	13.2207	13.2211	13.22	13.22	900
10/5/2016	12:25 PM	13.2299	13.2299	13.22	13.22	3900
10/5/2016	12:26 PM	13.221	13.23	13.221	13.23	2600
10/5/2016	12:27 PM	13.22	13.2325	13.22	13.23	5460
10/5/2016	12:28 PM	13.2207	13.2207	13.22	13.22	1500
10/5/2016	12:29 PM	13.221	13.23	13.221	13.23	1100
10/5/2016	12:30 PM	13.2307	13.2363	13.23	13.23	29400
10/5/2016	12:31 PM	13.2207	13.237	13.2207	13.23	5270
10/5/2016	12:32 PM	13.225	13.23	13.221	13.23	39891
10/5/2016	12:33 PM	13.221	13.221	13.221	13.221	500
10/5/2016	12:34 PM	13.23	13.23	13.23	13.23	3250
10/5/2016	12:35 PM	13.23	13.23	13.221	13.23	2000
10/5/2016	12:36 PM	13.221	13.23	13.221	13.23	1600
10/5/2016	12:37 PM	13.23	13.23	13.221	13.23	2200
10/5/2016	12:38 PM	13.2399	13.24	13.23	13.24	3443
10/5/2016	12:39 PM	13.24	13.24	13.23	13.23	12800
10/5/2016	12:40 PM	13.23	13.23	13.23	13.23	6100
10/5/2016	12:41 PM	13.23	13.23	13.221	13.23	23149
10/5/2016	12:42 PM	13.2335	13.2335	13.23	13.2311	1600
10/5/2016	12:43 PM	13.23	13.2375	13.23	13.2375	5500
10/5/2016	12:44 PM	13.2375	13.2375	13.2307	13.2375	6825
10/5/2016	12:45 PM	13.2301	13.24	13.2301	13.2363	8416
10/5/2016	12:46 PM	13.23	13.24	13.23	13.24	6200
10/5/2016	12:47 PM	13.23	13.24	13.23	13.236	4100
10/5/2016	12:48 PM	13.23	13.2352	13.221	13.2352	8150
10/5/2016	12:49 PM	13.24	13.245	13.24	13.24	7212
10/5/2016	12:50 PM	13.24	13.245	13.24	13.245	4232
10/5/2016	12:51 PM	13.23	13.24	13.23	13.24	2700
10/5/2016	12:52 PM	13.2307	13.24	13.2307	13.24	1100
10/5/2016	12:53 PM	13.231	13.24	13.23	13.23	1242
10/5/2016	12:54 PM	13.2301	13.247	13.2301	13.24	5850
10/5/2016	12:55 PM	13.231	13.24	13.231	13.24	3600
10/5/2016	12:56 PM	13.2489	13.25	13.24	13.24	8840
10/5/2016	12:57 PM	13.25	13.25	13.2401	13.2459	119188
10/5/2016	12:58 PM	13.241	13.2485	13.241	13.2485	1880
10/5/2016	12:59 PM	13.241	13.25	13.24	13.25	2500
10/5/2016	1:00 PM	13.241	13.25	13.241	13.2499	3102
10/5/2016	1:01 PM	13.245	13.25	13.245	13.25	400
10/5/2016	1:02 PM	13.24	13.245	13.24	13.241	6235
10/5/2016	1:03 PM	13.231	13.24	13.231	13.231	1500
10/5/2016	1:04 PM	13.24	13.24	13.24	13.24	600
10/5/2016	1:05 PM	13.2325	13.2362	13.23	13.235	3000
10/5/2016	1:06 PM	13.231	13.231	13.22	13.23	12187
10/5/2016	1:07 PM	13.23	13.231	13.23	13.231	2545
10/5/2016	1:08 PM	13.2262	13.23	13.22	13.2207	3100
10/5/2016	1:09 PM	13.23	13.232	13.221	13.221	5300
10/5/2016	1:10 PM	13.231	13.2363	13.231	13.2363	5020
10/5/2016	1:11 PM	13.24	13.24	13.231	13.24	4100
10/5/2016	1:12 PM	13.245	13.25	13.24	13.24	6650
10/5/2016	1:14 PM	13.26	13.26	13.25	13.25	2885
10/5/2016	1:15 PM	13.27	13.27	13.258	13.258	12650
10/5/2016	1:16 PM	13.264	13.27	13.264	13.27	7467
10/5/2016	1:17 PM	13.26	13.27	13.26	13.27	11100
10/5/2016	1:18 PM	13.26	13.26	13.2517	13.2517	7000
10/5/2016	1:19 PM	13.26	13.26	13.26	13.26	200
10/5/2016	1:20 PM	13.2614	13.2614	13.2614	13.2614	500
10/5/2016	1:21 PM	13.2675	13.27	13.26	13.26	6200
10/5/2016	1:22 PM	13.263	13.265	13.26	13.265	5660
10/5/2016	1:23 PM	13.26	13.26	13.26	13.26	800
10/5/2016	1:24 PM	13.269	13.27	13.26	13.26	9245
10/5/2016	1:25 PM	13.2765	13.28	13.27	13.27	3500
10/5/2016	1:26 PM	13.28	13.28	13.2785	13.2785	1900
10/5/2016	1:27 PM	13.28	13.28	13.28	13.28	1000
10/5/2016	1:28 PM	13.28	13.29	13.28	13.283	3450
10/5/2016	1:29 PM	13.28	13.28	13.28	13.28	2750
10/5/2016	1:30 PM	13.27	13.27	13.27	13.27	200
10/5/2016	1:31 PM	13.2763	13.2775	13.27	13.27	2900
10/5/2016	1:32 PM	13.27	13.27	13.27	13.27	4100
10/5/2016	1:33 PM	13.275	13.275	13.275	13.275	500
10/5/2016	1:34 PM	13.27	13.27	13.27	13.27	7617
10/5/2016	1:36 PM	13.2657	13.27	13.2657	13.27	300
10/5/2016	1:37 PM	13.2663	13.2663	13.2663	13.2663	4000
10/5/2016	1:38 PM	13.255	13.26	13.2534	13.26	3500
10/5/2016	1:39 PM	13.25	13.255	13.25	13.255	726
10/5/2016	1:40 PM	13.265	13.265	13.2537	13.255	18025
10/5/2016	1:41 PM	13.25	13.26	13.25	13.26	5667
10/5/2016	1:42 PM	13.259	13.259	13.2501	13.2501	660
10/5/2016	1:43 PM	13.239	13.25	13.231	13.25	12400
10/5/2016	1:44 PM	13.25	13.25	13.24	13.24	3726
10/5/2016	1:45 PM	13.24	13.24	13.24	13.24	1000
10/5/2016	1:46 PM	13.25	13.25	13.24	13.24	3033
10/5/2016	1:47 PM	13.256	13.256	13.256	13.256	2000
10/5/2016	1:49 PM	13.25	13.26	13.25	13.26	848
10/5/2016	1:50 PM	13.25	13.25	13.245	13.25	8171
10/5/2016	1:51 PM	13.25	13.25	13.25	13.25	1000
10/5/2016	1:52 PM	13.24	13.2499	13.24	13.2401	6891
10/5/2016	1:53 PM	13.2459	13.2459	13.2399	13.24	22200
10/5/2016	1:54 PM	13.239	13.245	13.239	13.24	5050
10/5/2016	1:55 PM	13.235	13.2365	13.235	13.2365	1400
10/5/2016	1:56 PM	13.24	13.24	13.24	13.24	100
10/5/2016	1:57 PM	13.221	13.2301	13.2201	13.23	13759
10/5/2016	1:58 PM	13.23	13.23	13.2204	13.2204	9320
10/5/2016	1:59 PM	13.235	13.24	13.23	13.2365	5791
10/5/2016	2:00 PM	13.2301	13.2301	13.225	13.23	8912
10/5/2016	2:02 PM	13.2337	13.2366	13.23	13.2366	2400
10/5/2016	2:03 PM	13.24	13.24	13.2374	13.24	2900
10/5/2016	2:04 PM	13.24	13.24	13.235	13.239	32479
10/5/2016	2:05 PM	13.25	13.25	13.24	13.24	16100
10/5/2016	2:06 PM	13.24	13.25	13.24	13.25	11280
10/5/2016	2:07 PM	13.25	13.25	13.25	13.25	3380
10/5/2016	2:08 PM	13.25	13.25	13.25	13.25	2200
10/5/2016	2:09 PM	13.25	13.25	13.25	13.25	6004
10/5/2016	2:10 PM	13.26	13.26	13.25	13.25	3700
10/5/2016	2:11 PM	13.26	13.26	13.255	13.26	3677
10/5/2016	2:13 PM	13.25	13.26	13.25	13.26	21531
10/5/2016	2:14 PM	13.24	13.24	13.24	13.24	1000
10/5/2016	2:15 PM	13.25	13.25	13.24	13.24	6089
10/5/2016	2:16 PM	13.2401	13.2401	13.2401	13.2401	142
10/5/2016	2:18 PM	13.2537	13.2537	13.25	13.25	900
10/5/2016	2:19 PM	13.25	13.2525	13.25	13.2525	2953
10/5/2016	2:20 PM	13.25	13.255	13.25	13.25	17925
10/5/2016	2:21 PM	13.24	13.25	13.24	13.25	6680
10/5/2016	2:22 PM	13.2475	13.2475	13.2475	13.2475	2000
10/5/2016	2:24 PM	13.249	13.249	13.2438	13.245	630
10/5/2016	2:26 PM	13.24	13.24	13.24	13.24	13965
10/5/2016	2:27 PM	13.24	13.24	13.231	13.231	2200
10/5/2016	2:28 PM	13.24	13.245	13.2329	13.24	8572
10/5/2016	2:29 PM	13.245	13.25	13.2445	13.245	30300
10/5/2016	2:30 PM	13.255	13.26	13.25	13.25	36180
10/5/2016	2:31 PM	13.255	13.255	13.25	13.25	1950
10/5/2016	2:32 PM	13.25	13.25	13.24	13.25	3813
10/5/2016	2:33 PM	13.25	13.2545	13.2437	13.2437	6021
10/5/2016	2:34 PM	13.26	13.26	13.26	13.26	1500
10/5/2016	2:35 PM	13.25	13.255	13.25	13.25	1200
10/5/2016	2:36 PM	13.26	13.26	13.26	13.26	900
10/5/2016	2:37 PM	13.27	13.275	13.26	13.26	15790
10/5/2016	2:38 PM	13.26	13.27	13.26	13.27	17272
10/5/2016	2:39 PM	13.26	13.2639	13.26	13.26	1000
10/5/2016	2:40 PM	13.26	13.26	13.26	13.26	500
10/5/2016	2:41 PM	13.25	13.26	13.25	13.26	47109
10/5/2016	2:42 PM	13.2465	13.25	13.24	13.25	3620
10/5/2016	2:43 PM	13.26	13.26	13.245	13.245	8405
10/5/2016	2:44 PM	13.26	13.265	13.255	13.255	34740
10/5/2016	2:45 PM	13.26	13.265	13.26	13.26	3847
10/5/2016	2:46 PM	13.26	13.26	13.26	13.26	6180
10/5/2016	2:47 PM	13.26	13.26	13.2574	13.2574	1170
10/5/2016	2:48 PM	13.26	13.26	13.259	13.259	4580
10/5/2016	2:49 PM	13.26	13.265	13.26	13.26	9080
10/5/2016	2:50 PM	13.25	13.26	13.25	13.26	2100
10/5/2016	2:51 PM	13.25	13.2501	13.25	13.25	4700
10/5/2016	2:52 PM	13.2596	13.2596	13.25	13.25	8080
10/5/2016	2:53 PM	13.253	13.26	13.253	13.26	5604
10/5/2016	2:54 PM	13.259	13.259	13.259	13.259	108
10/5/2016	2:55 PM	13.26	13.26	13.25	13.26	1000
10/5/2016	2:56 PM	13.2638	13.265	13.26	13.26	2500
10/5/2016	2:57 PM	13.26	13.26	13.26	13.26	7250
10/5/2016	2:58 PM	13.25	13.2501	13.25	13.2501	2800
10/5/2016	2:59 PM	13.25	13.25	13.25	13.25	1700
10/5/2016	3:00 PM	13.245	13.25	13.24	13.24	4641
10/5/2016	3:01 PM	13.24	13.25	13.24	13.25	4900
10/5/2016	3:02 PM	13.24	13.24	13.24	13.24	30350
10/5/2016	3:03 PM	13.23	13.237	13.23	13.235	4700
10/5/2016	3:04 PM	13.23	13.2399	13.23	13.2301	14140
10/5/2016	3:05 PM	13.23	13.23	13.225	13.225	900
10/5/2016	3:06 PM	13.2379	13.2379	13.2201	13.2201	1850
10/5/2016	3:07 PM	13.235	13.24	13.235	13.2385	2923
10/5/2016	3:08 PM	13.24	13.245	13.24	13.24	4009
10/5/2016	3:09 PM	13.24	13.24	13.24	13.24	5667
10/5/2016	3:10 PM	13.246	13.246	13.246	13.246	500
10/5/2016	3:11 PM	13.24	13.25	13.24	13.25	1800
10/5/2016	3:12 PM	13.2418	13.2418	13.2418	13.2418	474
10/5/2016	3:13 PM	13.25	13.25	13.25	13.25	200
10/5/2016	3:14 PM	13.249	13.249	13.249	13.249	1000
10/5/2016	3:15 PM	13.255	13.255	13.24	13.24	32608
10/5/2016	3:16 PM	13.2525	13.2525	13.25	13.25	2300
10/5/2016	3:17 PM	13.27	13.27	13.254	13.254	19650
10/5/2016	3:18 PM	13.29	13.295	13.2667	13.27	27071
10/5/2016	3:19 PM	13.29	13.29	13.2825	13.2825	5200
10/5/2016	3:20 PM	13.29	13.29	13.2885	13.29	5910
10/5/2016	3:21 PM	13.31	13.319	13.3	13.3	13091
10/5/2016	3:22 PM	13.31	13.32	13.31	13.32	1298
10/5/2016	3:23 PM	13.31	13.316	13.31	13.31	4963
10/5/2016	3:24 PM	13.309	13.32	13.309	13.3133	43996
10/5/2016	3:25 PM	13.3101	13.312	13.31	13.31	4200
10/5/2016	3:26 PM	13.32	13.32	13.31	13.31	772
10/5/2016	3:27 PM	13.3175	13.3175	13.31	13.316	3500
10/5/2016	3:28 PM	13.326	13.326	13.3075	13.31	21634
10/5/2016	3:29 PM	13.33	13.33	13.32	13.32	19962
10/5/2016	3:30 PM	13.33	13.335	13.33	13.33	4006
10/5/2016	3:31 PM	13.32	13.33	13.32	13.33	15600
10/5/2016	3:32 PM	13.3286	13.33	13.32	13.33	21500
10/5/2016	3:33 PM	13.325	13.33	13.32	13.33	1900
10/5/2016	3:34 PM	13.322	13.33	13.322	13.3296	3100
10/5/2016	3:35 PM	13.311	13.325	13.311	13.325	10550
10/5/2016	3:36 PM	13.32	13.32	13.31	13.31	14000
10/5/2016	3:37 PM	13.319	13.32	13.31	13.31	10157
10/5/2016	3:38 PM	13.31	13.31	13.31	13.31	8765
10/5/2016	3:39 PM	13.31	13.319	13.31	13.315	900
10/5/2016	3:40 PM	13.3101	13.3101	13.3101	13.3101	1411
10/5/2016	3:41 PM	13.329	13.329	13.31	13.31	13900
10/5/2016	3:42 PM	13.315	13.32	13.3101	13.32	17343
10/5/2016	3:43 PM	13.31	13.315	13.31	13.31	500
10/5/2016	3:44 PM	13.31	13.32	13.305	13.32	25751
10/5/2016	3:45 PM	13.31	13.31	13.31	13.31	2190
10/5/2016	3:46 PM	13.3101	13.3135	13.3101	13.3135	4000
10/5/2016	3:47 PM	13.311	13.33	13.311	13.32	30076
10/5/2016	3:48 PM	13.3249	13.326	13.319	13.319	25538
10/5/2016	3:49 PM	13.3275	13.33	13.323	13.323	12535
10/5/2016	3:50 PM	13.325	13.335	13.325	13.33	94524
10/5/2016	3:51 PM	13.315	13.32	13.3143	13.32	121724
10/5/2016	3:52 PM	13.32	13.32	13.314	13.32	35757
10/5/2016	3:53 PM	13.32	13.32	13.311	13.315	5213
10/5/2016	3:54 PM	13.3266	13.33	13.32	13.32	26953
10/5/2016	3:55 PM	13.33	13.33	13.33	13.33	5242
10/5/2016	3:56 PM	13.3299	13.34	13.3202	13.325	106383
10/5/2016	3:57 PM	13.32	13.329	13.32	13.325	21420
10/5/2016	3:58 PM	13.315	13.325	13.3101	13.325	24015
10/5/2016	3:59 PM	13.31	13.3196	13.3099	13.315	93237
10/5/2016	4:00 PM	13.32	13.34	13.31	13.315	104451
10/6/2016	9:31 AM	13.35	13.3874	13.35	13.37	27606
10/6/2016	9:32 AM	13.3501	13.3605	13.35	13.36	15019
10/6/2016	9:33 AM	13.39	13.39	13.36	13.36	26424
10/6/2016	9:34 AM	13.377	13.4	13.3701	13.38	23394
10/6/2016	9:35 AM	13.4	13.4	13.37	13.37	20716
10/6/2016	9:36 AM	13.44	13.44	13.39	13.4	77200
10/6/2016	9:37 AM	13.4501	13.46	13.43	13.44	93190
10/6/2016	9:38 AM	13.4411	13.45	13.4301	13.45	104779
10/6/2016	9:39 AM	13.42	13.4475	13.42	13.4408	17256
10/6/2016	9:40 AM	13.43	13.45	13.4286	13.43	63254
10/6/2016	9:41 AM	13.45	13.46	13.44	13.44	14165
10/6/2016	9:42 AM	13.4362	13.4456	13.43	13.4455	18842
10/6/2016	9:43 AM	13.43	13.44	13.4201	13.4377	16800
10/6/2016	9:44 AM	13.4301	13.4301	13.43	13.43	3700
10/6/2016	9:45 AM	13.42	13.43	13.42	13.43	7980
10/6/2016	9:46 AM	13.425	13.4299	13.4015	13.4144	69842
10/6/2016	9:47 AM	13.4225	13.44	13.4225	13.43	15155
10/6/2016	9:48 AM	13.42	13.4275	13.42	13.4248	9250
10/6/2016	9:49 AM	13.414	13.435	13.4101	13.43	13980
10/6/2016	9:50 AM	13.42	13.43	13.42	13.42	14400
10/6/2016	9:51 AM	13.46	13.4699	13.43	13.43	29487
10/6/2016	9:52 AM	13.4667	13.4667	13.451	13.46	28650
10/6/2016	9:53 AM	13.46	13.465	13.4538	13.46	12000
10/6/2016	9:54 AM	13.465	13.47	13.46	13.4637	7471
10/6/2016	9:55 AM	13.4678	13.4685	13.46	13.4611	48000
10/6/2016	9:56 AM	13.4736	13.49	13.47	13.47	72718
10/6/2016	9:57 AM	13.47	13.48	13.47	13.48	19478
10/6/2016	9:58 AM	13.45	13.4662	13.45	13.46	55919
10/6/2016	9:59 AM	13.44	13.45	13.44	13.45	21190
10/6/2016	10:00 AM	13.44	13.44	13.43	13.436	28663
10/6/2016	10:01 AM	13.4464	13.4464	13.44	13.44	7736
10/6/2016	10:02 AM	13.46	13.465	13.45	13.45	8286
10/6/2016	10:03 AM	13.4511	13.4557	13.444	13.45	9900
10/6/2016	10:04 AM	13.45	13.455	13.45	13.455	4300
10/6/2016	10:05 AM	13.439	13.44	13.42	13.44	20338
10/6/2016	10:06 AM	13.44	13.449	13.43	13.43	26269
10/6/2016	10:07 AM	13.44	13.45	13.43	13.44	17800
10/6/2016	10:08 AM	13.4409	13.45	13.44	13.45	5297
10/6/2016	10:09 AM	13.446	13.45	13.44	13.4407	36480
10/6/2016	10:10 AM	13.45	13.45	13.44	13.4433	10000
10/6/2016	10:11 AM	13.43	13.45	13.43	13.45	20520
10/6/2016	10:12 AM	13.43	13.44	13.43	13.435	20206
10/6/2016	10:13 AM	13.44	13.44	13.431	13.431	1900
10/6/2016	10:14 AM	13.444	13.45	13.44	13.4471	5400
10/6/2016	10:15 AM	13.4375	13.449	13.43	13.44	15100
10/6/2016	10:16 AM	13.43	13.436	13.43	13.436	800
10/6/2016	10:17 AM	13.44	13.45	13.44	13.44	14300
10/6/2016	10:18 AM	13.44	13.44	13.44	13.44	1400
10/6/2016	10:19 AM	13.44	13.44	13.44	13.44	2200
10/6/2016	10:20 AM	13.44	13.445	13.43	13.43	20978
10/6/2016	10:21 AM	13.44	13.45	13.43	13.43	7200
10/6/2016	10:22 AM	13.455	13.455	13.45	13.45	16900
10/6/2016	10:23 AM	13.455	13.46	13.45	13.456	11460
10/6/2016	10:24 AM	13.439	13.45	13.439	13.45	5720
10/6/2016	10:25 AM	13.4239	13.4399	13.4239	13.4349	10171
10/6/2016	10:26 AM	13.43	13.435	13.425	13.425	9581
10/6/2016	10:27 AM	13.44	13.445	13.431	13.4371	44730
10/6/2016	10:28 AM	13.4361	13.44	13.43	13.44	6400
10/6/2016	10:29 AM	13.42	13.4353	13.42	13.43	800
10/6/2016	10:30 AM	13.42	13.42	13.41	13.42	20110
10/6/2016	10:31 AM	13.4371	13.4371	13.42	13.42	5480
10/6/2016	10:32 AM	13.432	13.4325	13.432	13.4325	1960
10/6/2016	10:33 AM	13.44	13.455	13.43	13.43	26091
10/6/2016	10:34 AM	13.4633	13.47	13.45	13.45	13569
10/6/2016	10:35 AM	13.46	13.47	13.46	13.46	5070
10/6/2016	10:36 AM	13.46	13.4675	13.454	13.456	16050
10/6/2016	10:37 AM	13.464	13.4675	13.4501	13.465	12993
10/6/2016	10:38 AM	13.44	13.465	13.44	13.465	6600
10/6/2016	10:39 AM	13.44	13.44	13.437	13.437	2900
10/6/2016	10:40 AM	13.44	13.44	13.44	13.44	1541
10/6/2016	10:41 AM	13.44	13.44	13.4354	13.44	2995
10/6/2016	10:42 AM	13.44	13.44	13.44	13.44	200
10/6/2016	10:43 AM	13.44	13.44	13.44	13.44	2600
10/6/2016	10:44 AM	13.4469	13.4469	13.4469	13.4469	500
10/6/2016	10:45 AM	13.43	13.4387	13.43	13.4387	11940
10/6/2016	10:46 AM	13.425	13.4305	13.42	13.4305	2500
10/6/2016	10:47 AM	13.43	13.43	13.427	13.427	1820
10/6/2016	10:48 AM	13.42	13.42	13.42	13.42	2000
10/6/2016	10:49 AM	13.4292	13.43	13.4258	13.4258	14300
10/6/2016	10:50 AM	13.416	13.42	13.411	13.42	9000
10/6/2016	10:51 AM	13.43	13.43	13.42	13.42	2241
10/6/2016	10:52 AM	13.411	13.4288	13.405	13.4288	24093
10/6/2016	10:53 AM	13.42	13.425	13.42	13.42	600
10/6/2016	10:54 AM	13.4134	13.42	13.4134	13.42	2798
10/6/2016	10:55 AM	13.42	13.42	13.42	13.42	2309
10/6/2016	10:56 AM	13.43	13.43	13.411	13.4165	16900
10/6/2016	10:57 AM	13.43	13.4357	13.43	13.43	1400
10/6/2016	10:58 AM	13.4135	13.439	13.4135	13.439	14446
10/6/2016	10:59 AM	13.41	13.4138	13.41	13.4138	400
10/6/2016	11:00 AM	13.415	13.42	13.415	13.42	11050
10/6/2016	11:01 AM	13.41	13.42	13.41	13.42	3182
10/6/2016	11:02 AM	13.42	13.42	13.4193	13.42	3650
10/6/2016	11:03 AM	13.42	13.435	13.42	13.42	5050
10/6/2016	11:04 AM	13.44	13.44	13.4253	13.4253	3050
10/6/2016	11:05 AM	13.4456	13.4456	13.4456	13.4456	1000
10/6/2016	11:06 AM	13.45	13.45	13.45	13.45	1200
10/6/2016	11:07 AM	13.46	13.46	13.46	13.46	1000
10/6/2016	11:08 AM	13.47	13.475	13.45	13.4599	108464
10/6/2016	11:09 AM	13.5038	13.5038	13.4749	13.4749	28748
10/6/2016	11:10 AM	13.52	13.52	13.5	13.501	28760
10/6/2016	11:11 AM	13.5135	13.5299	13.51	13.525	39469
10/6/2016	11:12 AM	13.53	13.53	13.52	13.52	116106
10/6/2016	11:13 AM	13.5152	13.525	13.5152	13.525	17260
10/6/2016	11:14 AM	13.52	13.53	13.52	13.52	356484
10/6/2016	11:15 AM	13.5356	13.5356	13.521	13.53	5656
10/6/2016	11:16 AM	13.53	13.53	13.5299	13.53	5950
10/6/2016	11:17 AM	13.537	13.537	13.53	13.53	10833
10/6/2016	11:18 AM	13.53	13.5301	13.525	13.53	33233
10/6/2016	11:19 AM	13.521	13.53	13.5201	13.5201	1500
10/6/2016	11:20 AM	13.53	13.54	13.53	13.53	19740
10/6/2016	11:21 AM	13.53	13.53	13.525	13.53	8763
10/6/2016	11:23 AM	13.53	13.53	13.53	13.53	11850
10/6/2016	11:24 AM	13.5201	13.5275	13.5201	13.525	6350
10/6/2016	11:25 AM	13.51	13.53	13.51	13.53	58300
10/6/2016	11:26 AM	13.475	13.51	13.475	13.51	100887
10/6/2016	11:27 AM	13.47	13.475	13.47	13.475	8588
10/6/2016	11:28 AM	13.4701	13.475	13.465	13.47	26766
10/6/2016	11:29 AM	13.4626	13.48	13.4626	13.48	6300
10/6/2016	11:30 AM	13.44	13.46	13.44	13.46	32986
10/6/2016	11:31 AM	13.45	13.45	13.43	13.435	5358
10/6/2016	11:32 AM	13.435	13.44	13.4343	13.44	7768
10/6/2016	11:33 AM	13.44	13.44	13.435	13.44	1859
10/6/2016	11:34 AM	13.435	13.4499	13.4301	13.4496	7000
10/6/2016	11:35 AM	13.44	13.44	13.435	13.435	3347
10/6/2016	11:36 AM	13.44	13.4475	13.435	13.4475	9217
10/6/2016	11:37 AM	13.44	13.45	13.44	13.45	7181
10/6/2016	11:38 AM	13.44	13.44	13.44	13.44	300
10/6/2016	11:39 AM	13.435	13.44	13.43	13.43	7900
10/6/2016	11:40 AM	13.425	13.435	13.425	13.435	2820
10/6/2016	11:41 AM	13.43	13.435	13.4201	13.425	32577
10/6/2016	11:42 AM	13.4367	13.44	13.4366	13.44	6000
10/6/2016	11:43 AM	13.4375	13.44	13.4375	13.44	4236
10/6/2016	11:44 AM	13.44	13.44	13.439	13.439	1550
10/6/2016	11:45 AM	13.439	13.44	13.439	13.44	10400
10/6/2016	11:46 AM	13.43	13.43	13.425	13.43	17407
10/6/2016	11:47 AM	13.42	13.42	13.42	13.42	4100
10/6/2016	11:48 AM	13.35	13.42	13.35	13.42	70400
10/6/2016	11:49 AM	13.34	13.345	13.32	13.34	17895
10/6/2016	11:50 AM	13.3312	13.34	13.33	13.34	29631
10/6/2016	11:51 AM	13.305	13.3348	13.3	13.33	56322
10/6/2016	11:52 AM	13.283	13.315	13.27	13.31	47578
10/6/2016	11:53 AM	13.2993	13.3	13.2838	13.2899	14236
10/6/2016	11:54 AM	13.3	13.3	13.29	13.2931	11800
10/6/2016	11:55 AM	13.309	13.309	13.298	13.298	9400
10/6/2016	11:56 AM	13.31	13.31	13.3025	13.31	50100
10/6/2016	11:57 AM	13.301	13.32	13.3	13.31	71104
10/6/2016	11:58 AM	13.3056	13.31	13.3	13.305	3297
10/6/2016	11:59 AM	13.31	13.31	13.3025	13.3055	4700
10/6/2016	12:00 PM	13.32	13.32	13.3145	13.32	15750
10/6/2016	12:01 PM	13.31	13.319	13.3	13.315	138099
10/6/2016	12:02 PM	13.3	13.3099	13.2989	13.3099	28166
10/6/2016	12:03 PM	13.31	13.31	13.3	13.3	13509
10/6/2016	12:04 PM	13.31	13.3199	13.31	13.3143	15750
10/6/2016	12:05 PM	13.3	13.31	13.3	13.305	3140
10/6/2016	12:06 PM	13.3	13.3	13.3	13.3	23903
10/6/2016	12:07 PM	13.28	13.29	13.26	13.29	46354
10/6/2016	12:08 PM	13.31	13.31	13.29	13.29	4350
10/6/2016	12:09 PM	13.3156	13.3156	13.3	13.3099	12317
10/6/2016	12:10 PM	13.32	13.32	13.32	13.32	1824
10/6/2016	12:11 PM	13.3248	13.33	13.32	13.33	9772
10/6/2016	12:12 PM	13.32	13.3272	13.3167	13.32	5150
10/6/2016	12:13 PM	13.32	13.3268	13.32	13.3268	5200
10/6/2016	12:14 PM	13.32	13.32	13.315	13.32	2400
10/6/2016	12:15 PM	13.321	13.321	13.32	13.32	2900
10/6/2016	12:16 PM	13.32	13.32	13.32	13.32	1000
10/6/2016	12:17 PM	13.32	13.32	13.315	13.32	1732
10/6/2016	12:18 PM	13.3299	13.33	13.32	13.32	6850
10/6/2016	12:19 PM	13.32	13.32	13.3155	13.32	1700
10/6/2016	12:20 PM	13.32	13.32	13.311	13.32	22085
10/6/2016	12:21 PM	13.321	13.321	13.32	13.32	1050
10/6/2016	12:22 PM	13.3244	13.33	13.3244	13.325	2518
10/6/2016	12:23 PM	13.3163	13.3201	13.3163	13.3201	14250
10/6/2016	12:24 PM	13.32	13.32	13.32	13.32	4880
10/6/2016	12:25 PM	13.3101	13.32	13.305	13.31	5728
10/6/2016	12:26 PM	13.32	13.32	13.32	13.32	3050
10/6/2016	12:27 PM	13.31	13.3199	13.3099	13.3199	7004
10/6/2016	12:28 PM	13.3	13.3	13.295	13.3	13050
10/6/2016	12:29 PM	13.32	13.32	13.305	13.305	1500
10/6/2016	12:30 PM	13.31	13.31	13.305	13.31	11985
10/6/2016	12:31 PM	13.3099	13.31	13.3099	13.31	1200
10/6/2016	12:32 PM	13.3	13.31	13.3	13.31	37918
10/6/2016	12:33 PM	13.3	13.3001	13.29	13.295	7733
10/6/2016	12:35 PM	13.309	13.309	13.309	13.309	100
10/6/2016	12:36 PM	13.305	13.31	13.305	13.31	7700
10/6/2016	12:37 PM	13.3199	13.3199	13.305	13.3099	5025
10/6/2016	12:38 PM	13.315	13.32	13.315	13.32	900
10/6/2016	12:39 PM	13.32	13.33	13.32	13.32	7916
10/6/2016	12:40 PM	13.33	13.33	13.32	13.32	800
10/6/2016	12:41 PM	13.33	13.33	13.325	13.33	3900
10/6/2016	12:42 PM	13.32	13.34	13.32	13.3357	7000
10/6/2016	12:43 PM	13.33	13.33	13.32	13.32	820
10/6/2016	12:44 PM	13.3335	13.3335	13.33	13.33	1900
10/6/2016	12:45 PM	13.34	13.34	13.3399	13.34	30800
10/6/2016	12:46 PM	13.32	13.34	13.32	13.34	3350
10/6/2016	12:47 PM	13.33	13.33	13.3201	13.33	3150
10/6/2016	12:48 PM	13.33	13.3372	13.33	13.3372	2000
10/6/2016	12:49 PM	13.33	13.34	13.33	13.33	5600
10/6/2016	12:50 PM	13.325	13.335	13.325	13.335	1550
10/6/2016	12:51 PM	13.33	13.33	13.325	13.325	600
10/6/2016	12:52 PM	13.33	13.33	13.33	13.33	100
10/6/2016	12:53 PM	13.33	13.33	13.325	13.33	2000
10/6/2016	12:54 PM	13.33	13.33	13.3243	13.3243	4200
10/6/2016	12:55 PM	13.3104	13.33	13.3104	13.33	11908
10/6/2016	12:56 PM	13.3172	13.3172	13.31	13.31	4263
10/6/2016	12:57 PM	13.32	13.32	13.31	13.31	4300
10/6/2016	12:58 PM	13.315	13.32	13.3101	13.32	7000
10/6/2016	12:59 PM	13.33	13.33	13.315	13.315	2950
10/6/2016	1:00 PM	13.3348	13.3348	13.3348	13.3348	200
10/6/2016	1:02 PM	13.3344	13.3344	13.3344	13.3344	1400
10/6/2016	1:03 PM	13.33	13.33	13.33	13.33	1000
10/6/2016	1:04 PM	13.3344	13.34	13.3344	13.34	2435
10/6/2016	1:06 PM	13.33	13.33	13.33	13.33	200
10/6/2016	1:07 PM	13.335	13.335	13.33	13.33	4100
10/6/2016	1:08 PM	13.33	13.3348	13.33	13.3348	2000
10/6/2016	1:09 PM	13.335	13.335	13.335	13.335	200
10/6/2016	1:10 PM	13.34	13.34	13.335	13.335	1700
10/6/2016	1:11 PM	13.349	13.35	13.349	13.35	8350
10/6/2016	1:12 PM	13.35	13.3501	13.346	13.35	11390
10/6/2016	1:13 PM	13.3499	13.35	13.3499	13.35	6250
10/6/2016	1:14 PM	13.34	13.34	13.34	13.34	5350
10/6/2016	1:15 PM	13.34	13.34	13.33	13.33	2200
10/6/2016	1:17 PM	13.34	13.34	13.33	13.3301	7900
10/6/2016	1:18 PM	13.3399	13.34	13.335	13.335	4300
10/6/2016	1:20 PM	13.34	13.34	13.3396	13.3396	37950
10/6/2016	1:21 PM	13.335	13.34	13.335	13.34	2150
10/6/2016	1:22 PM	13.3393	13.34	13.33	13.33	9237
10/6/2016	1:24 PM	13.325	13.34	13.325	13.34	6780
10/6/2016	1:25 PM	13.33	13.33	13.3238	13.3238	1500
10/6/2016	1:26 PM	13.33	13.33	13.33	13.33	2050
10/6/2016	1:29 PM	13.32	13.33	13.32	13.33	5150
10/6/2016	1:30 PM	13.325	13.33	13.325	13.33	1300
10/6/2016	1:31 PM	13.32	13.33	13.32	13.33	300
10/6/2016	1:32 PM	13.32	13.32	13.32	13.32	7150
10/6/2016	1:33 PM	13.325	13.325	13.325	13.325	1000
10/6/2016	1:34 PM	13.3162	13.32	13.3162	13.32	2960
10/6/2016	1:35 PM	13.32	13.32	13.3155	13.3155	3600
10/6/2016	1:36 PM	13.33	13.33	13.33	13.33	100
10/6/2016	1:37 PM	13.33	13.33	13.325	13.33	4320
10/6/2016	1:38 PM	13.34	13.34	13.34	13.34	11000
10/6/2016	1:39 PM	13.34	13.34	13.34	13.34	600
10/6/2016	1:40 PM	13.35	13.35	13.35	13.35	200
10/6/2016	1:41 PM	13.35	13.35	13.345	13.35	31400
10/6/2016	1:42 PM	13.345	13.345	13.345	13.345	200
10/6/2016	1:43 PM	13.35	13.35	13.345	13.345	4500
10/6/2016	1:44 PM	13.3599	13.36	13.35	13.35	8271
10/6/2016	1:45 PM	13.35	13.35	13.349	13.35	1348
10/6/2016	1:47 PM	13.35	13.35	13.35	13.35	200
10/6/2016	1:48 PM	13.34	13.345	13.34	13.345	3000
10/6/2016	1:49 PM	13.335	13.34	13.335	13.34	1550
10/6/2016	1:50 PM	13.34	13.34	13.34	13.34	2550
10/6/2016	1:51 PM	13.35	13.35	13.3455	13.35	3850
10/6/2016	1:52 PM	13.35	13.35	13.35	13.35	400
10/6/2016	1:53 PM	13.3455	13.35	13.341	13.341	11600
10/6/2016	1:54 PM	13.34	13.341	13.34	13.341	10600
10/6/2016	1:55 PM	13.324	13.345	13.32	13.345	43871
10/6/2016	1:56 PM	13.331	13.331	13.3204	13.3204	5550
10/6/2016	1:57 PM	13.34	13.34	13.34	13.34	100
10/6/2016	1:58 PM	13.34	13.34	13.34	13.34	2100
10/6/2016	1:59 PM	13.345	13.35	13.34	13.35	600
10/6/2016	2:00 PM	13.3556	13.3556	13.345	13.35	7570
10/6/2016	2:01 PM	13.35	13.35	13.35	13.35	6366
10/6/2016	2:02 PM	13.34	13.35	13.34	13.35	246
10/6/2016	2:03 PM	13.34	13.34	13.34	13.34	100
10/6/2016	2:04 PM	13.345	13.35	13.345	13.35	800
10/6/2016	2:05 PM	13.33	13.345	13.32	13.345	103081
10/6/2016	2:06 PM	13.31	13.32	13.31	13.32	6200
10/6/2016	2:07 PM	13.32	13.32	13.3119	13.315	900
10/6/2016	2:08 PM	13.32	13.32	13.315	13.315	3958
10/6/2016	2:09 PM	13.3212	13.3212	13.3212	13.3212	250
10/6/2016	2:10 PM	13.33	13.33	13.33	13.33	1200
10/6/2016	2:11 PM	13.3301	13.3301	13.33	13.33	7600
10/6/2016	2:12 PM	13.33	13.33	13.33	13.33	200
10/6/2016	2:13 PM	13.325	13.33	13.325	13.33	2200
10/6/2016	2:14 PM	13.32	13.32	13.32	13.32	300
10/6/2016	2:15 PM	13.319	13.32	13.319	13.32	3300
10/6/2016	2:16 PM	13.32	13.32	13.315	13.32	2800
10/6/2016	2:17 PM	13.33	13.33	13.32	13.32	1400
10/6/2016	2:18 PM	13.33	13.33	13.33	13.33	1400
10/6/2016	2:19 PM	13.33	13.33	13.3233	13.33	1482
10/6/2016	2:20 PM	13.325	13.325	13.325	13.325	1400
10/6/2016	2:21 PM	13.32	13.32	13.32	13.32	600
10/6/2016	2:22 PM	13.32	13.32	13.315	13.32	32650
10/6/2016	2:23 PM	13.3244	13.3244	13.32	13.32	1800
10/6/2016	2:24 PM	13.3162	13.32	13.3138	13.32	2250
10/6/2016	2:25 PM	13.32	13.32	13.32	13.32	3700
10/6/2016	2:26 PM	13.32	13.325	13.315	13.325	4570
10/6/2016	2:27 PM	13.31	13.32	13.31	13.32	3665
10/6/2016	2:28 PM	13.3025	13.3025	13.3	13.3025	4000
10/6/2016	2:29 PM	13.31	13.31	13.3044	13.3057	8480
10/6/2016	2:30 PM	13.3101	13.3101	13.3101	13.3101	2000
10/6/2016	2:31 PM	13.31	13.32	13.31	13.32	3144
10/6/2016	2:32 PM	13.31	13.32	13.31	13.31	3200
10/6/2016	2:33 PM	13.3195	13.32	13.315	13.32	3573
10/6/2016	2:34 PM	13.31	13.31	13.3	13.31	11100
10/6/2016	2:36 PM	13.32	13.32	13.3196	13.3196	2500
10/6/2016	2:37 PM	13.33	13.33	13.316	13.316	13886
10/6/2016	2:38 PM	13.33	13.335	13.33	13.33	3214
10/6/2016	2:39 PM	13.3212	13.3212	13.3212	13.3212	2000
10/6/2016	2:40 PM	13.32	13.32	13.31	13.315	4000
10/6/2016	2:41 PM	13.32	13.325	13.32	13.32	1974
10/6/2016	2:42 PM	13.32	13.32	13.32	13.32	1871
10/6/2016	2:43 PM	13.3245	13.3245	13.32	13.32	3149
10/6/2016	2:44 PM	13.315	13.32	13.315	13.32	2780
10/6/2016	2:45 PM	13.31	13.31	13.305	13.31	10647
10/6/2016	2:46 PM	13.33	13.33	13.31	13.3197	12100
10/6/2016	2:47 PM	13.35	13.35	13.33	13.33	31900
10/6/2016	2:48 PM	13.345	13.345	13.345	13.345	1300
10/6/2016	2:51 PM	13.335	13.34	13.335	13.34	12680
10/6/2016	2:52 PM	13.34	13.34	13.335	13.34	1400
10/6/2016	2:53 PM	13.33	13.339	13.33	13.339	1200
10/6/2016	2:54 PM	13.33	13.33	13.32	13.325	2600
10/6/2016	2:55 PM	13.33	13.33	13.33	13.33	500
10/6/2016	2:56 PM	13.33	13.33	13.33	13.33	2700
10/6/2016	2:57 PM	13.32	13.33	13.32	13.33	3551
10/6/2016	2:58 PM	13.33	13.33	13.33	13.33	500
10/6/2016	2:59 PM	13.33	13.33	13.325	13.33	5780
10/6/2016	3:00 PM	13.34	13.34	13.335	13.34	4901
10/6/2016	3:01 PM	13.33	13.33	13.33	13.33	2510
10/6/2016	3:02 PM	13.325	13.33	13.325	13.33	700
10/6/2016	3:03 PM	13.32	13.33	13.32	13.325	1800
10/6/2016	3:04 PM	13.315	13.32	13.315	13.32	2700
10/6/2016	3:05 PM	13.31	13.319	13.31	13.319	1900
10/6/2016	3:06 PM	13.3	13.3097	13.3	13.3097	2600
10/6/2016	3:07 PM	13.305	13.31	13.301	13.305	7632
10/6/2016	3:08 PM	13.31	13.31	13.31	13.31	9382
10/6/2016	3:09 PM	13.31	13.319	13.31	13.31	7119
10/6/2016	3:10 PM	13.3125	13.3125	13.3125	13.3125	2000
10/6/2016	3:11 PM	13.3147	13.315	13.31	13.315	1965
10/6/2016	3:12 PM	13.32	13.32	13.3147	13.32	3815
10/6/2016	3:13 PM	13.32	13.33	13.32	13.32	980
10/6/2016	3:14 PM	13.321	13.3261	13.321	13.3242	2800
10/6/2016	3:15 PM	13.32	13.325	13.32	13.325	3100
10/6/2016	3:17 PM	13.3192	13.32	13.315	13.32	13321
10/6/2016	3:18 PM	13.335	13.34	13.32	13.32	37510
10/6/2016	3:19 PM	13.34	13.34	13.33	13.33	4700
10/6/2016	3:20 PM	13.35	13.355	13.34	13.34	10351
10/6/2016	3:21 PM	13.34	13.34	13.34	13.34	5420
10/6/2016	3:22 PM	13.3425	13.3425	13.3425	13.3425	2000
10/6/2016	3:23 PM	13.34	13.34	13.335	13.34	7400
10/6/2016	3:24 PM	13.34	13.34	13.34	13.34	2910
10/6/2016	3:25 PM	13.339	13.34	13.339	13.34	760
10/6/2016	3:26 PM	13.34	13.34	13.3367	13.3367	3200
10/6/2016	3:27 PM	13.33	13.33	13.33	13.33	1800
10/6/2016	3:28 PM	13.335	13.34	13.33	13.335	2400
10/6/2016	3:29 PM	13.34	13.34	13.335	13.34	1610
10/6/2016	3:30 PM	13.34	13.34	13.34	13.34	600
10/6/2016	3:31 PM	13.355	13.355	13.35	13.35	17924
10/6/2016	3:32 PM	13.345	13.35	13.3442	13.35	13251
10/6/2016	3:33 PM	13.34	13.35	13.34	13.35	5854
10/6/2016	3:34 PM	13.33	13.34	13.33	13.34	3520
10/6/2016	3:35 PM	13.32	13.329	13.32	13.32	45310
10/6/2016	3:36 PM	13.32	13.32	13.315	13.315	6700
10/6/2016	3:37 PM	13.33	13.33	13.32	13.32	7120
10/6/2016	3:38 PM	13.32	13.33	13.32	13.33	1150
10/6/2016	3:39 PM	13.33	13.33	13.325	13.325	3000
10/6/2016	3:40 PM	13.3204	13.329	13.3201	13.3201	5026
10/6/2016	3:41 PM	13.325	13.33	13.32	13.32	10598
10/6/2016	3:42 PM	13.33	13.33	13.321	13.33	1952
10/6/2016	3:43 PM	13.32	13.33	13.32	13.33	6700
10/6/2016	3:44 PM	13.321	13.329	13.32	13.32	7601
10/6/2016	3:45 PM	13.33	13.33	13.325	13.325	2938
10/6/2016	3:46 PM	13.33	13.335	13.3201	13.33	15951
10/6/2016	3:47 PM	13.33	13.335	13.33	13.33	12330
10/6/2016	3:48 PM	13.33	13.339	13.33	13.33	12460
10/6/2016	3:49 PM	13.33	13.33	13.325	13.325	4450
10/6/2016	3:50 PM	13.335	13.335	13.3275	13.3275	17460
10/6/2016	3:51 PM	13.34	13.3499	13.3347	13.34	65033
10/6/2016	3:52 PM	13.34	13.3463	13.34	13.34	20605
10/6/2016	3:53 PM	13.3393	13.35	13.335	13.34	10929
10/6/2016	3:54 PM	13.34	13.34	13.33	13.3399	16383
10/6/2016	3:55 PM	13.335	13.34	13.33	13.335	5600
10/6/2016	3:56 PM	13.335	13.34	13.335	13.34	33531
10/6/2016	3:57 PM	13.34	13.35	13.335	13.335	35314
10/6/2016	3:58 PM	13.345	13.35	13.34	13.345	7747
10/6/2016	3:59 PM	13.335	13.345	13.335	13.345	44299
10/6/2016	4:00 PM	13.35	13.35	13.335	13.335	81178
10/7/2016	9:31 AM	13.2866	13.31	13.25	13.3	45727
10/7/2016	9:32 AM	13.34	13.34	13.28	13.2801	21324
10/7/2016	9:33 AM	13.32	13.36	13.32	13.36	24676
10/7/2016	9:34 AM	13.32	13.33	13.31	13.33	19416
10/7/2016	9:35 AM	13.36	13.37	13.32	13.33	51367
10/7/2016	9:36 AM	13.389	13.4	13.355	13.355	72199
10/7/2016	9:37 AM	13.35	13.39	13.35	13.39	24614
10/7/2016	9:38 AM	13.36	13.37	13.355	13.36	31129
10/7/2016	9:39 AM	13.37	13.38	13.355	13.37	14554
10/7/2016	9:40 AM	13.32	13.37	13.31	13.36	14882
10/7/2016	9:41 AM	13.34	13.3435	13.33	13.33	8850
10/7/2016	9:42 AM	13.34	13.34	13.33	13.334	17632
10/7/2016	9:43 AM	13.37	13.37	13.34	13.34	4300
10/7/2016	9:44 AM	13.37	13.39	13.36	13.38	5608
10/7/2016	9:45 AM	13.42	13.4265	13.38	13.38	25356
10/7/2016	9:46 AM	13.4	13.416	13.39	13.416	41420
10/7/2016	9:47 AM	13.43	13.435	13.4	13.4	20559
10/7/2016	9:48 AM	13.45	13.47	13.43	13.43	37917
10/7/2016	9:49 AM	13.43	13.4575	13.43	13.45	9206
10/7/2016	9:50 AM	13.48	13.49	13.43	13.43	46131
10/7/2016	9:51 AM	13.4799	13.49	13.47	13.48	36546
10/7/2016	9:52 AM	13.45	13.47	13.45	13.47	41982
10/7/2016	9:53 AM	13.44	13.45	13.435	13.45	9834
10/7/2016	9:54 AM	13.43	13.44	13.4238	13.43	24467
10/7/2016	9:55 AM	13.43	13.43	13.41	13.43	57145
10/7/2016	9:56 AM	13.43	13.43	13.42	13.43	18167
10/7/2016	9:57 AM	13.45	13.46	13.43	13.43	31107
10/7/2016	9:58 AM	13.44	13.4501	13.42	13.4501	23068
10/7/2016	9:59 AM	13.42	13.43	13.42	13.43	3810
10/7/2016	10:00 AM	13.44	13.44	13.42	13.42	14400
10/7/2016	10:01 AM	13.43	13.43	13.42	13.43	19600
10/7/2016	10:02 AM	13.41	13.43	13.4	13.42	21502
10/7/2016	10:03 AM	13.43	13.43	13.41	13.41	3500
10/7/2016	10:04 AM	13.41	13.426	13.404	13.42	17576
10/7/2016	10:05 AM	13.43	13.43	13.4189	13.4189	30417
10/7/2016	10:06 AM	13.419	13.44	13.41	13.43	12712
10/7/2016	10:07 AM	13.42	13.425	13.41	13.41	34420
10/7/2016	10:08 AM	13.4	13.41	13.4	13.41	15892
10/7/2016	10:09 AM	13.4001	13.41	13.4	13.41	3954
10/7/2016	10:10 AM	13.38	13.41	13.38	13.41	42357
10/7/2016	10:11 AM	13.39	13.39	13.38	13.38	12500
10/7/2016	10:12 AM	13.375	13.385	13.371	13.38	11900
10/7/2016	10:13 AM	13.36	13.375	13.36	13.375	16200
10/7/2016	10:14 AM	13.36	13.36	13.3538	13.36	4706
10/7/2016	10:15 AM	13.365	13.3699	13.355	13.36	11867
10/7/2016	10:16 AM	13.36	13.36	13.35	13.36	1350
10/7/2016	10:17 AM	13.3639	13.37	13.3639	13.37	3025
10/7/2016	10:18 AM	13.37	13.37	13.36	13.36	1700
10/7/2016	10:19 AM	13.39	13.395	13.37	13.37	63152
10/7/2016	10:20 AM	13.37	13.38	13.37	13.38	10735
10/7/2016	10:21 AM	13.385	13.3935	13.38	13.38	10490
10/7/2016	10:22 AM	13.38	13.38	13.37	13.38	7767
10/7/2016	10:23 AM	13.3758	13.376	13.3758	13.376	790
10/7/2016	10:24 AM	13.39	13.4	13.3733	13.3733	9320
10/7/2016	10:25 AM	13.38	13.38	13.38	13.38	1020
10/7/2016	10:26 AM	13.36	13.38	13.35	13.38	9920
10/7/2016	10:27 AM	13.36	13.36	13.355	13.355	3040
10/7/2016	10:28 AM	13.37	13.37	13.37	13.37	7120
10/7/2016	10:29 AM	13.37	13.3799	13.3652	13.3799	5870
10/7/2016	10:30 AM	13.37	13.37	13.37	13.37	442
10/7/2016	10:31 AM	13.38	13.38	13.375	13.375	9920
10/7/2016	10:32 AM	13.38	13.39	13.37	13.38	9823
10/7/2016	10:33 AM	13.39	13.4	13.385	13.385	40945
10/7/2016	10:34 AM	13.4	13.4	13.3899	13.3899	5200
10/7/2016	10:35 AM	13.415	13.42	13.401	13.4115	11590
10/7/2016	10:36 AM	13.41	13.42	13.41	13.415	11120
10/7/2016	10:37 AM	13.41	13.41	13.4	13.41	3800
10/7/2016	10:38 AM	13.43	13.43	13.42	13.42	6736
10/7/2016	10:39 AM	13.42	13.43	13.4035	13.43	42353
10/7/2016	10:40 AM	13.38	13.42	13.38	13.42	18470
10/7/2016	10:41 AM	13.39	13.39	13.37	13.38	7990
10/7/2016	10:42 AM	13.38	13.39	13.38	13.39	1400
10/7/2016	10:43 AM	13.4	13.4	13.39	13.39	900
10/7/2016	10:44 AM	13.38	13.39	13.37	13.39	800
10/7/2016	10:45 AM	13.41	13.42	13.38	13.38	19280
10/7/2016	10:46 AM	13.4	13.41	13.4	13.41	1940
10/7/2016	10:47 AM	13.405	13.4085	13.4	13.4	3320
10/7/2016	10:48 AM	13.405	13.41	13.405	13.41	1100
10/7/2016	10:49 AM	13.4149	13.4149	13.41	13.41	1200
10/7/2016	10:50 AM	13.41	13.4299	13.41	13.42	2320
10/7/2016	10:51 AM	13.41	13.41	13.4	13.41	1820
10/7/2016	10:52 AM	13.42	13.42	13.405	13.41	12968
10/7/2016	10:53 AM	13.41	13.4244	13.41	13.42	4640
10/7/2016	10:54 AM	13.425	13.425	13.42	13.42	6454
10/7/2016	10:55 AM	13.42	13.42	13.41	13.42	1500
10/7/2016	10:56 AM	13.44	13.44	13.42	13.42	18198
10/7/2016	10:57 AM	13.44	13.44	13.4388	13.44	5759
10/7/2016	10:58 AM	13.44	13.445	13.44	13.44	6067
10/7/2016	10:59 AM	13.44	13.45	13.435	13.45	8154
10/7/2016	11:00 AM	13.445	13.449	13.4401	13.449	2300
10/7/2016	11:01 AM	13.46	13.46	13.4407	13.45	12625
10/7/2016	11:02 AM	13.44	13.45	13.44	13.45	10850
10/7/2016	11:03 AM	13.449	13.45	13.435	13.44	4060
10/7/2016	11:04 AM	13.45	13.45	13.445	13.4467	7700
10/7/2016	11:05 AM	13.45	13.46	13.44	13.45	69726
10/7/2016	11:06 AM	13.44	13.45	13.44	13.45	5500
10/7/2016	11:07 AM	13.435	13.435	13.435	13.435	200
10/7/2016	11:08 AM	13.425	13.44	13.4234	13.435	14050
10/7/2016	11:09 AM	13.43	13.43	13.421	13.421	9450
10/7/2016	11:11 AM	13.4242	13.43	13.42	13.42	2780
10/7/2016	11:12 AM	13.43	13.4376	13.43	13.43	4571
10/7/2016	11:13 AM	13.415	13.423	13.41	13.42	36867
10/7/2016	11:14 AM	13.41	13.42	13.41	13.42	6019
10/7/2016	11:15 AM	13.42	13.42	13.41	13.411	5865
10/7/2016	11:16 AM	13.43	13.43	13.43	13.43	1800
10/7/2016	11:17 AM	13.415	13.4349	13.415	13.4349	627
10/7/2016	11:18 AM	13.41	13.41	13.405	13.41	4150
10/7/2016	11:19 AM	13.41	13.41	13.41	13.41	4784
10/7/2016	11:21 AM	13.4	13.41	13.4	13.41	3266
10/7/2016	11:22 AM	13.41	13.41	13.393	13.4	3300
10/7/2016	11:23 AM	13.4	13.4	13.4	13.4	300
10/7/2016	11:24 AM	13.405	13.41	13.405	13.41	1400
10/7/2016	11:25 AM	13.41	13.41	13.41	13.41	800
10/7/2016	11:27 AM	13.42	13.42	13.42	13.42	500
10/7/2016	11:28 AM	13.43	13.43	13.42	13.42	1400
10/7/2016	11:29 AM	13.42	13.43	13.415	13.43	3521
10/7/2016	11:30 AM	13.43	13.43	13.43	13.43	100
10/7/2016	11:31 AM	13.42	13.4234	13.42	13.4234	2750
10/7/2016	11:32 AM	13.42	13.42	13.42	13.42	8300
10/7/2016	11:33 AM	13.43	13.43	13.43	13.43	500
10/7/2016	11:34 AM	13.44	13.44	13.4301	13.4301	1950
10/7/2016	11:35 AM	13.47	13.47	13.45	13.45	36950
10/7/2016	11:36 AM	13.4734	13.4774	13.47	13.47	17884
10/7/2016	11:37 AM	13.48	13.48	13.4737	13.4737	21757
10/7/2016	11:38 AM	13.49	13.49	13.4767	13.48	17989
10/7/2016	11:39 AM	13.51	13.51	13.48	13.4912	29184
10/7/2016	11:40 AM	13.51	13.5193	13.5	13.5	5685
10/7/2016	11:41 AM	13.52	13.52	13.5107	13.5144	4207
10/7/2016	11:42 AM	13.52	13.52	13.5101	13.5101	14646
10/7/2016	11:43 AM	13.523	13.53	13.52	13.52	40000
10/7/2016	11:44 AM	13.54	13.54	13.52	13.52	34550
10/7/2016	11:45 AM	13.564	13.564	13.5301	13.5301	105867
10/7/2016	11:46 AM	13.58	13.59	13.57	13.57	44327
10/7/2016	11:47 AM	13.59	13.605	13.5801	13.5801	40717
10/7/2016	11:48 AM	13.615	13.63	13.595	13.6	23110
10/7/2016	11:49 AM	13.6	13.615	13.593	13.615	121871
10/7/2016	11:50 AM	13.6033	13.6101	13.6	13.6	75942
10/7/2016	11:51 AM	13.6134	13.63	13.6085	13.6085	72550
10/7/2016	11:52 AM	13.605	13.617	13.605	13.61	6840
10/7/2016	11:53 AM	13.61	13.6262	13.6	13.61	44186
10/7/2016	11:54 AM	13.59	13.615	13.59	13.61	42150
10/7/2016	11:55 AM	13.59	13.6	13.585	13.59	27349
10/7/2016	11:56 AM	13.58	13.5942	13.58	13.5925	25733
10/7/2016	11:57 AM	13.58	13.585	13.575	13.5842	11928
10/7/2016	11:58 AM	13.58	13.58	13.57	13.5701	4367
10/7/2016	11:59 AM	13.57	13.575	13.5624	13.57	9290
10/7/2016	12:00 PM	13.59	13.59	13.57	13.58	48965
10/7/2016	12:01 PM	13.5312	13.58	13.51	13.58	108213
10/7/2016	12:02 PM	13.56	13.56	13.53	13.53	111216
10/7/2016	12:03 PM	13.5586	13.565	13.5586	13.56	11603
10/7/2016	12:04 PM	13.55	13.55	13.54	13.5464	41919
10/7/2016	12:05 PM	13.5656	13.58	13.54	13.54	11433
10/7/2016	12:06 PM	13.57	13.57	13.56	13.56	7900
10/7/2016	12:07 PM	13.57	13.59	13.57	13.58	15768
10/7/2016	12:08 PM	13.55	13.57	13.55	13.57	3319
10/7/2016	12:09 PM	13.54	13.545	13.535	13.545	7544
10/7/2016	12:10 PM	13.5499	13.5499	13.5499	13.5499	2000
10/7/2016	12:11 PM	13.55	13.55	13.55	13.55	1150
10/7/2016	12:12 PM	13.57	13.57	13.56	13.56	3650
10/7/2016	12:13 PM	13.58	13.58	13.57	13.57	3950
10/7/2016	12:14 PM	13.57	13.585	13.56	13.585	850
10/7/2016	12:15 PM	13.545	13.56	13.54	13.56	21553
10/7/2016	12:16 PM	13.56	13.56	13.55	13.55	7250
10/7/2016	12:17 PM	13.57	13.57	13.56	13.56	7300
10/7/2016	12:18 PM	13.57	13.57	13.57	13.57	500
10/7/2016	12:19 PM	13.57	13.575	13.57	13.5707	1109
10/7/2016	12:20 PM	13.57	13.58	13.5672	13.57	2900
10/7/2016	12:21 PM	13.59	13.59	13.561	13.561	12700
10/7/2016	12:22 PM	13.57	13.58	13.57	13.58	1700
10/7/2016	12:23 PM	13.5575	13.56	13.5564	13.56	12450
10/7/2016	12:24 PM	13.57	13.57	13.56	13.56	7320
10/7/2016	12:25 PM	13.58	13.585	13.57	13.57	20115
10/7/2016	12:26 PM	13.579	13.58	13.5789	13.58	600
10/7/2016	12:27 PM	13.58	13.58	13.575	13.579	2900
10/7/2016	12:28 PM	13.58	13.59	13.58	13.585	9383
10/7/2016	12:29 PM	13.57	13.585	13.561	13.58	13067
10/7/2016	12:30 PM	13.57	13.58	13.57	13.58	12300
10/7/2016	12:31 PM	13.5799	13.5799	13.57	13.57	5815
10/7/2016	12:32 PM	13.57	13.58	13.56	13.5701	36975
10/7/2016	12:33 PM	13.58	13.58	13.58	13.58	41200
10/7/2016	12:34 PM	13.58	13.59	13.575	13.59	29296
10/7/2016	12:35 PM	13.59	13.59	13.565	13.58	20100
10/7/2016	12:36 PM	13.5809	13.5809	13.5809	13.5809	500
10/7/2016	12:37 PM	13.5761	13.58	13.575	13.58	4334
10/7/2016	12:38 PM	13.58	13.58	13.565	13.57	10700
10/7/2016	12:39 PM	13.59	13.6	13.5845	13.59	9450
10/7/2016	12:40 PM	13.595	13.6	13.595	13.599	34400
10/7/2016	12:41 PM	13.59	13.6	13.58	13.6	5000
10/7/2016	12:42 PM	13.59	13.59	13.59	13.59	2000
10/7/2016	12:43 PM	13.61	13.61	13.6	13.6	38850
10/7/2016	12:44 PM	13.6	13.61	13.6	13.61	31426
10/7/2016	12:45 PM	13.5911	13.6	13.59	13.6	2950
10/7/2016	12:46 PM	13.5959	13.5959	13.5915	13.5915	835
10/7/2016	12:47 PM	13.58	13.595	13.58	13.59	50398
10/7/2016	12:48 PM	13.555	13.575	13.555	13.57	8566
10/7/2016	12:49 PM	13.55	13.565	13.5401	13.56	40000
10/7/2016	12:50 PM	13.544	13.555	13.544	13.55	5919
10/7/2016	12:51 PM	13.56	13.56	13.55	13.55	6700
10/7/2016	12:52 PM	13.56	13.56	13.56	13.56	3400
10/7/2016	12:53 PM	13.57	13.57	13.57	13.57	200
10/7/2016	12:54 PM	13.565	13.575	13.56	13.575	29850
10/7/2016	12:55 PM	13.57	13.57	13.5615	13.565	34171
10/7/2016	12:56 PM	13.565	13.57	13.5515	13.57	17793
10/7/2016	12:57 PM	13.57	13.57	13.56	13.5641	91030
10/7/2016	12:58 PM	13.57	13.57	13.57	13.57	34450
10/7/2016	12:59 PM	13.57	13.57	13.57	13.57	100
10/7/2016	1:00 PM	13.55	13.56	13.55	13.55	3000
10/7/2016	1:01 PM	13.5501	13.5501	13.55	13.55	7375
10/7/2016	1:02 PM	13.57	13.57	13.555	13.555	5700
10/7/2016	1:03 PM	13.59	13.59	13.562	13.57	9340
10/7/2016	1:04 PM	13.57	13.57	13.57	13.57	9250
10/7/2016	1:05 PM	13.565	13.57	13.565	13.57	1200
10/7/2016	1:06 PM	13.56	13.5633	13.56	13.56	4700
10/7/2016	1:07 PM	13.56	13.56	13.56	13.56	500
10/7/2016	1:08 PM	13.55	13.56	13.545	13.55	28400
10/7/2016	1:09 PM	13.559	13.559	13.55	13.5501	2275
10/7/2016	1:10 PM	13.55	13.55	13.55	13.55	2672
10/7/2016	1:11 PM	13.54	13.55	13.54	13.55	9700
10/7/2016	1:12 PM	13.5489	13.55	13.545	13.55	900
10/7/2016	1:13 PM	13.5546	13.559	13.55	13.55	7315
10/7/2016	1:14 PM	13.57	13.57	13.56	13.56	2488
10/7/2016	1:15 PM	13.56	13.56	13.56	13.56	400
10/7/2016	1:16 PM	13.57	13.57	13.56	13.56	3233
10/7/2016	1:17 PM	13.545	13.561	13.545	13.561	14026
10/7/2016	1:18 PM	13.544	13.55	13.544	13.5489	15098
10/7/2016	1:19 PM	13.55	13.55	13.541	13.541	5889
10/7/2016	1:20 PM	13.5598	13.56	13.55	13.55	7343
10/7/2016	1:21 PM	13.54	13.55	13.54	13.55	1650
10/7/2016	1:22 PM	13.55	13.55	13.545	13.55	3080
10/7/2016	1:23 PM	13.56	13.56	13.55	13.55	7450
10/7/2016	1:24 PM	13.56	13.565	13.5548	13.5634	5330
10/7/2016	1:25 PM	13.56	13.56	13.5541	13.5541	1000
10/7/2016	1:26 PM	13.535	13.55	13.535	13.55	45650
10/7/2016	1:27 PM	13.51	13.53	13.51	13.53	49375
10/7/2016	1:28 PM	13.51	13.51	13.5	13.51	19750
10/7/2016	1:29 PM	13.49	13.509	13.481	13.509	68573
10/7/2016	1:30 PM	13.48	13.495	13.471	13.49	61639
10/7/2016	1:31 PM	13.48	13.49	13.47	13.48	16401
10/7/2016	1:32 PM	13.49	13.49	13.47	13.48	25562
10/7/2016	1:33 PM	13.4752	13.48	13.4752	13.48	1983
10/7/2016	1:34 PM	13.4501	13.479	13.444	13.47	36219
10/7/2016	1:35 PM	13.45	13.45	13.44	13.45	16331
10/7/2016	1:36 PM	13.44	13.455	13.44	13.455	9732
10/7/2016	1:37 PM	13.45	13.45	13.44	13.44	10155
10/7/2016	1:38 PM	13.4463	13.45	13.445	13.45	2950
10/7/2016	1:39 PM	13.43	13.44	13.42	13.44	11150
10/7/2016	1:40 PM	13.4232	13.43	13.4208	13.43	4570
10/7/2016	1:41 PM	13.4	13.42	13.4	13.42	36828
10/7/2016	1:42 PM	13.41	13.41	13.395	13.4	27601
10/7/2016	1:43 PM	13.41	13.41	13.4001	13.4093	3250
10/7/2016	1:44 PM	13.42	13.42	13.415	13.42	15300
10/7/2016	1:45 PM	13.42	13.425	13.42	13.42	19922
10/7/2016	1:46 PM	13.42	13.429	13.415	13.429	4500
10/7/2016	1:47 PM	13.4155	13.42	13.41	13.42	17376
10/7/2016	1:48 PM	13.419	13.425	13.4167	13.42	9871
10/7/2016	1:49 PM	13.42	13.42	13.42	13.42	700
10/7/2016	1:50 PM	13.42	13.429	13.42	13.42	2450
10/7/2016	1:51 PM	13.41	13.415	13.41	13.415	700
10/7/2016	1:52 PM	13.415	13.42	13.415	13.42	3400
10/7/2016	1:53 PM	13.42	13.4252	13.415	13.42	31600
10/7/2016	1:54 PM	13.43	13.4341	13.43	13.43	10000
10/7/2016	1:55 PM	13.43	13.43	13.425	13.4259	1100
10/7/2016	1:56 PM	13.425	13.436	13.425	13.43	10850
10/7/2016	1:57 PM	13.43	13.43	13.42	13.43	700
10/7/2016	1:58 PM	13.43	13.44	13.43	13.43	6643
10/7/2016	1:59 PM	13.422	13.4399	13.422	13.4399	6600
10/7/2016	2:00 PM	13.42	13.43	13.42	13.43	1000
10/7/2016	2:01 PM	13.41	13.42	13.41	13.42	5596
10/7/2016	2:02 PM	13.4148	13.4148	13.41	13.41	2100
10/7/2016	2:03 PM	13.4192	13.42	13.415	13.4194	28758
10/7/2016	2:04 PM	13.4238	13.4238	13.42	13.42	1200
10/7/2016	2:05 PM	13.44	13.44	13.43	13.43	11400
10/7/2016	2:06 PM	13.44	13.445	13.44	13.44	3000
10/7/2016	2:07 PM	13.445	13.45	13.44	13.44	12600
10/7/2016	2:08 PM	13.45	13.45	13.445	13.4499	1900
10/7/2016	2:10 PM	13.43	13.45	13.43	13.44	7280
10/7/2016	2:11 PM	13.42	13.43	13.42	13.43	5730
10/7/2016	2:12 PM	13.4063	13.42	13.4	13.42	27866
10/7/2016	2:13 PM	13.3963	13.41	13.3963	13.41	9430
10/7/2016	2:14 PM	13.41	13.41	13.3962	13.3962	11080
10/7/2016	2:15 PM	13.41	13.42	13.41	13.4162	4700
10/7/2016	2:16 PM	13.415	13.42	13.415	13.419	8650
10/7/2016	2:17 PM	13.41	13.41	13.41	13.41	100
10/7/2016	2:18 PM	13.42	13.42	13.4	13.4	8280
10/7/2016	2:19 PM	13.42	13.43	13.42	13.43	6580
10/7/2016	2:20 PM	13.42	13.42	13.42	13.42	1200
10/7/2016	2:21 PM	13.42	13.42	13.42	13.42	5526
10/7/2016	2:22 PM	13.4189	13.4189	13.4189	13.4189	200
10/7/2016	2:23 PM	13.41	13.415	13.41	13.4101	3400
10/7/2016	2:24 PM	13.42	13.42	13.415	13.415	800
10/7/2016	2:25 PM	13.4153	13.4153	13.41	13.41	700
10/7/2016	2:26 PM	13.41	13.41	13.405	13.41	7962
10/7/2016	2:27 PM	13.4088	13.41	13.4088	13.41	1736
10/7/2016	2:28 PM	13.4	13.4	13.396	13.4	2700
10/7/2016	2:29 PM	13.4038	13.41	13.4	13.4	6132
10/7/2016	2:30 PM	13.405	13.405	13.405	13.405	800
10/7/2016	2:31 PM	13.4047	13.41	13.4047	13.41	9560
10/7/2016	2:32 PM	13.4	13.4	13.4	13.4	200
10/7/2016	2:33 PM	13.39	13.4	13.39	13.4	850
10/7/2016	2:34 PM	13.39	13.4	13.384	13.39	43040
10/7/2016	2:35 PM	13.3889	13.3995	13.38	13.39	5600
10/7/2016	2:37 PM	13.4	13.4	13.39	13.39	2400
10/7/2016	2:38 PM	13.39	13.406	13.39	13.406	6900
10/7/2016	2:39 PM	13.4	13.4	13.397	13.397	6500
10/7/2016	2:40 PM	13.4	13.4	13.4	13.4	100
10/7/2016	2:41 PM	13.395	13.4	13.395	13.3996	2500
10/7/2016	2:42 PM	13.4093	13.4094	13.4	13.4	155539
10/7/2016	2:43 PM	13.41	13.41	13.405	13.405	2000
10/7/2016	2:44 PM	13.4	13.41	13.4	13.41	6643
10/7/2016	2:45 PM	13.395	13.4	13.395	13.4	12880
10/7/2016	2:46 PM	13.39	13.4	13.39	13.4	5680
10/7/2016	2:47 PM	13.385	13.385	13.38	13.38	2900
10/7/2016	2:48 PM	13.37	13.384	13.37	13.38	53790
10/7/2016	2:49 PM	13.4	13.4	13.3799	13.38	53651
10/7/2016	2:50 PM	13.4	13.405	13.4	13.4	9582
10/7/2016	2:51 PM	13.4	13.4	13.39	13.39	1300
10/7/2016	2:53 PM	13.395	13.399	13.395	13.399	6000
10/7/2016	2:54 PM	13.3963	13.4	13.3963	13.4	4000
10/7/2016	2:55 PM	13.4	13.4	13.4	13.4	1080
10/7/2016	2:56 PM	13.39	13.4	13.39	13.4	10930
10/7/2016	2:57 PM	13.39	13.39	13.39	13.39	2780
10/7/2016	2:58 PM	13.385	13.39	13.385	13.39	1600
10/7/2016	2:59 PM	13.39	13.39	13.38	13.38	500
10/7/2016	3:00 PM	13.4	13.4	13.39	13.39	2200
10/7/2016	3:01 PM	13.385	13.385	13.385	13.385	1000
10/7/2016	3:02 PM	13.3975	13.4	13.3829	13.3829	16200
10/7/2016	3:03 PM	13.4	13.4001	13.4	13.4	1301
10/7/2016	3:04 PM	13.4	13.4	13.395	13.4	3710
10/7/2016	3:05 PM	13.4	13.4	13.4	13.4	3910
10/7/2016	3:06 PM	13.41	13.41	13.41	13.41	200
10/7/2016	3:08 PM	13.4	13.4066	13.4	13.4066	1500
10/7/2016	3:09 PM	13.4162	13.42	13.405	13.41	8910
10/7/2016	3:10 PM	13.4192	13.42	13.417	13.42	37873
10/7/2016	3:11 PM	13.41	13.4299	13.41	13.42	4310
10/7/2016	3:12 PM	13.405	13.41	13.405	13.41	5300
10/7/2016	3:13 PM	13.41	13.41	13.4001	13.41	5495
10/7/2016	3:14 PM	13.4144	13.4144	13.41	13.41	6750
10/7/2016	3:15 PM	13.41	13.41	13.41	13.41	12439
10/7/2016	3:16 PM	13.42	13.42	13.42	13.42	800
10/7/2016	3:17 PM	13.42	13.42	13.415	13.42	3900
10/7/2016	3:18 PM	13.42	13.42	13.4162	13.4162	10844
10/7/2016	3:19 PM	13.42	13.42	13.41	13.42	12322
10/7/2016	3:20 PM	13.43	13.43	13.43	13.43	1615
10/7/2016	3:21 PM	13.43	13.4347	13.425	13.43	13200
10/7/2016	3:22 PM	13.4225	13.43	13.4225	13.43	2200
10/7/2016	3:23 PM	13.4266	13.43	13.4266	13.43	5310
10/7/2016	3:24 PM	13.4253	13.4253	13.425	13.425	650
10/7/2016	3:25 PM	13.42	13.425	13.42	13.425	1200
10/7/2016	3:26 PM	13.42	13.425	13.42	13.42	31500
10/7/2016	3:27 PM	13.424	13.424	13.42	13.42	5396
10/7/2016	3:28 PM	13.42	13.42	13.415	13.42	5380
10/7/2016	3:29 PM	13.41	13.415	13.41	13.414	3500
10/7/2016	3:30 PM	13.405	13.41	13.4	13.41	3921
10/7/2016	3:31 PM	13.4	13.4	13.4	13.4	9510
10/7/2016	3:32 PM	13.4	13.4	13.4	13.4	47526
10/7/2016	3:33 PM	13.4	13.4	13.395	13.4	8154
10/7/2016	3:34 PM	13.41	13.41	13.4038	13.4038	46814
10/7/2016	3:35 PM	13.42	13.42	13.41	13.41	600
10/7/2016	3:36 PM	13.419	13.419	13.419	13.419	200
10/7/2016	3:37 PM	13.41	13.41	13.4001	13.41	3381
10/7/2016	3:38 PM	13.4138	13.4138	13.4093	13.4093	4367
10/7/2016	3:39 PM	13.41	13.42	13.41	13.42	900
10/7/2016	3:40 PM	13.42	13.42	13.415	13.42	5751
10/7/2016	3:41 PM	13.425	13.425	13.415	13.42	11423
10/7/2016	3:42 PM	13.42	13.425	13.42	13.42	9100
10/7/2016	3:43 PM	13.4152	13.42	13.415	13.42	2927
10/7/2016	3:44 PM	13.42	13.42	13.42	13.42	17558
10/7/2016	3:45 PM	13.43	13.43	13.4242	13.43	15633
10/7/2016	3:46 PM	13.44	13.44	13.43	13.43	18453
10/7/2016	3:47 PM	13.43	13.439	13.43	13.439	3009
10/7/2016	3:48 PM	13.43	13.43	13.43	13.43	21426
10/7/2016	3:49 PM	13.425	13.43	13.4201	13.425	3001
10/7/2016	3:50 PM	13.42	13.43	13.42	13.43	7375
10/7/2016	3:51 PM	13.41	13.42	13.41	13.42	18729
10/7/2016	3:52 PM	13.4099	13.41	13.405	13.4095	41600
10/7/2016	3:53 PM	13.4	13.41	13.4	13.4033	5650
10/7/2016	3:54 PM	13.4	13.4	13.395	13.4	62738
10/7/2016	3:55 PM	13.41	13.41	13.4	13.4	3011
10/7/2016	3:56 PM	13.3901	13.41	13.3901	13.41	29578
10/7/2016	3:57 PM	13.395	13.406	13.395	13.4	27226
10/7/2016	3:58 PM	13.39	13.3958	13.39	13.395	25051
10/7/2016	3:59 PM	13.4	13.4	13.39	13.39	28429
10/7/2016	4:00 PM	13.43	13.44	13.395	13.4	257318
10/10/2016	9:31 AM	13.21	13.23	13.21	13.23	71684
10/10/2016	9:32 AM	13.235	13.2435	13.2	13.21	15482
10/10/2016	9:33 AM	13.22	13.24	13.22	13.24	17780
10/10/2016	9:34 AM	13.205	13.23	13.2	13.2299	43036
10/10/2016	9:35 AM	13.2139	13.2139	13.2	13.205	69465
10/10/2016	9:36 AM	13.1999	13.2	13.19	13.2	161913
10/10/2016	9:37 AM	13.1816	13.2	13.1816	13.195	60023
10/10/2016	9:38 AM	13.195	13.2	13.1889	13.1899	30965
10/10/2016	9:39 AM	13.2099	13.2099	13.1849	13.19	30022
10/10/2016	9:40 AM	13.21	13.21	13.205	13.205	33060
10/10/2016	9:41 AM	13.18	13.2	13.17	13.2	53296
10/10/2016	9:42 AM	13.1835	13.185	13.171	13.171	8065
10/10/2016	9:43 AM	13.18	13.19	13.16	13.18	70030
10/10/2016	9:44 AM	13.17	13.18	13.17	13.18	20048
10/10/2016	9:45 AM	13.17	13.1748	13.165	13.169	12590
10/10/2016	9:46 AM	13.15	13.1762	13.15	13.16	24651
10/10/2016	9:47 AM	13.145	13.16	13.1415	13.1552	41721
10/10/2016	9:48 AM	13.15	13.1596	13.14	13.14	23300
10/10/2016	9:49 AM	13.15	13.16	13.14	13.15	96649
10/10/2016	9:50 AM	13.11	13.14	13.11	13.14	44185
10/10/2016	9:51 AM	13.1239	13.1239	13.111	13.12	10841
10/10/2016	9:52 AM	13.1399	13.14	13.1241	13.13	3675
10/10/2016	9:53 AM	13.14	13.14	13.1353	13.1353	2200
10/10/2016	9:54 AM	13.1361	13.14	13.13	13.14	11745
10/10/2016	9:55 AM	13.12	13.13	13.12	13.13	14200
10/10/2016	9:56 AM	13.11	13.1267	13.11	13.125	32194
10/10/2016	9:57 AM	13.115	13.12	13.11	13.115	14745
10/10/2016	9:58 AM	13.12	13.13	13.115	13.115	9175
10/10/2016	9:59 AM	13.1201	13.1261	13.119	13.12	28950
10/10/2016	10:00 AM	13.12	13.13	13.12	13.12	3245
10/10/2016	10:01 AM	13.12	13.1252	13.115	13.1252	26100
10/10/2016	10:02 AM	13.1255	13.1258	13.116	13.116	8699
10/10/2016	10:03 AM	13.1269	13.13	13.12	13.125	8300
10/10/2016	10:04 AM	13.12	13.125	13.11	13.12	23923
10/10/2016	10:05 AM	13.125	13.1299	13.1199	13.12	19943
10/10/2016	10:06 AM	13.119	13.1267	13.111	13.1201	31004
10/10/2016	10:07 AM	13.1199	13.12	13.11	13.1199	6000
10/10/2016	10:08 AM	13.129	13.13	13.1146	13.1146	9488
10/10/2016	10:09 AM	13.125	13.1289	13.1147	13.1265	15620
10/10/2016	10:10 AM	13.121	13.14	13.121	13.13	8165
10/10/2016	10:11 AM	13.13	13.13	13.1265	13.1265	6400
10/10/2016	10:12 AM	13.1254	13.1269	13.1214	13.1214	2150
10/10/2016	10:13 AM	13.14	13.14	13.13	13.13	11812
10/10/2016	10:14 AM	13.14	13.15	13.14	13.1467	6600
10/10/2016	10:15 AM	13.13	13.14	13.1258	13.14	2670
10/10/2016	10:16 AM	13.12	13.1291	13.12	13.1291	7150
10/10/2016	10:17 AM	13.128	13.13	13.125	13.13	1828
10/10/2016	10:18 AM	13.13	13.13	13.122	13.122	16747
10/10/2016	10:19 AM	13.13	13.135	13.12	13.135	14780
10/10/2016	10:20 AM	13.13	13.135	13.121	13.13	60100
10/10/2016	10:21 AM	13.12	13.125	13.12	13.12	11500
10/10/2016	10:22 AM	13.1362	13.14	13.12	13.1252	16452
10/10/2016	10:23 AM	13.1261	13.131	13.1261	13.131	3000
10/10/2016	10:24 AM	13.135	13.135	13.12	13.12	6040
10/10/2016	10:25 AM	13.13	13.139	13.1255	13.134	12053
10/10/2016	10:26 AM	13.135	13.135	13.1261	13.1261	8700
10/10/2016	10:27 AM	13.13	13.1382	13.13	13.13	6100
10/10/2016	10:28 AM	13.13	13.13	13.1299	13.13	19089
10/10/2016	10:29 AM	13.133	13.14	13.133	13.14	5040
10/10/2016	10:30 AM	13.14	13.145	13.134	13.1348	13557
10/10/2016	10:31 AM	13.13	13.139	13.12	13.139	28220
10/10/2016	10:32 AM	13.125	13.13	13.1237	13.1277	8500
10/10/2016	10:33 AM	13.12	13.1299	13.12	13.1299	11800
10/10/2016	10:34 AM	13.12	13.1259	13.12	13.125	4420
10/10/2016	10:35 AM	13.12	13.125	13.1143	13.1199	23887
10/10/2016	10:36 AM	13.11	13.119	13.11	13.119	4700
10/10/2016	10:37 AM	13.13	13.13	13.12	13.12	3062
10/10/2016	10:38 AM	13.12	13.135	13.12	13.13	1400
10/10/2016	10:39 AM	13.12	13.1273	13.12	13.1273	715
10/10/2016	10:40 AM	13.12	13.12	13.117	13.12	1900
10/10/2016	10:41 AM	13.11	13.12	13.11	13.115	4310
10/10/2016	10:42 AM	13.11	13.11	13.1	13.11	64410
10/10/2016	10:43 AM	13.11	13.1159	13.11	13.11	2336
10/10/2016	10:44 AM	13.11	13.11	13.11	13.11	1700
10/10/2016	10:45 AM	13.12	13.12	13.1001	13.1001	8022
10/10/2016	10:46 AM	13.11	13.1199	13.11	13.1199	2200
10/10/2016	10:47 AM	13.11	13.1199	13.11	13.1199	1284
10/10/2016	10:48 AM	13.115	13.115	13.11	13.11	1166
10/10/2016	10:49 AM	13.11	13.11	13.11	13.11	400
10/10/2016	10:50 AM	13.11	13.1142	13.11	13.11	4370
10/10/2016	10:51 AM	13.105	13.11	13.103	13.11	2360
10/10/2016	10:52 AM	13.11	13.115	13.1	13.1	17415
10/10/2016	10:53 AM	13.1	13.11	13.1	13.11	15995
10/10/2016	10:54 AM	13.1056	13.1056	13.1	13.105	2000
10/10/2016	10:55 AM	13.1177	13.12	13.11	13.11	1480
10/10/2016	10:56 AM	13.1107	13.1107	13.11	13.1101	2200
10/10/2016	10:57 AM	13.1	13.119	13.1	13.119	29465
10/10/2016	10:58 AM	13.0969	13.11	13.0969	13.1	48281
10/10/2016	10:59 AM	13.095	13.1	13.09	13.09	11900
10/10/2016	11:00 AM	13.105	13.11	13.0986	13.1	5949
10/10/2016	11:01 AM	13.0938	13.1	13.0938	13.1	16105
10/10/2016	11:02 AM	13.1	13.1	13.091	13.091	3250
10/10/2016	11:03 AM	13.11	13.115	13.1099	13.11	12740
10/10/2016	11:04 AM	13.1301	13.1301	13.11	13.12	13433
10/10/2016	11:05 AM	13.1258	13.14	13.1258	13.14	12200
10/10/2016	11:06 AM	13.13	13.14	13.1258	13.13	7712
10/10/2016	11:07 AM	13.13	13.13	13.1259	13.13	3250
10/10/2016	11:08 AM	13.13	13.1356	13.13	13.1356	3819
10/10/2016	11:09 AM	13.1214	13.135	13.1214	13.1258	14100
10/10/2016	11:10 AM	13.125	13.1299	13.125	13.1299	5320
10/10/2016	11:11 AM	13.12	13.129	13.12	13.12	7950
10/10/2016	11:12 AM	13.13	13.13	13.12	13.12	700
10/10/2016	11:13 AM	13.13	13.13	13.13	13.13	1000
10/10/2016	11:14 AM	13.12	13.13	13.12	13.12	700
10/10/2016	11:15 AM	13.12	13.12	13.12	13.12	400
10/10/2016	11:16 AM	13.1135	13.12	13.1135	13.12	1423
10/10/2016	11:18 AM	13.1107	13.1158	13.1101	13.1153	2375
10/10/2016	11:19 AM	13.12	13.1279	13.12	13.12	4300
10/10/2016	11:20 AM	13.13	13.13	13.13	13.13	300
10/10/2016	11:21 AM	13.13	13.13	13.13	13.13	1800
10/10/2016	11:22 AM	13.1253	13.1299	13.1253	13.129	9700
10/10/2016	11:23 AM	13.135	13.135	13.13	13.13	550
10/10/2016	11:24 AM	13.135	13.1399	13.1323	13.1399	7600
10/10/2016	11:25 AM	13.1399	13.1399	13.13	13.1386	1300
10/10/2016	11:26 AM	13.13	13.135	13.13	13.135	1600
10/10/2016	11:27 AM	13.135	13.14	13.135	13.1361	11800
10/10/2016	11:28 AM	13.145	13.15	13.14	13.14	8471
10/10/2016	11:29 AM	13.14	13.1479	13.14	13.14	8200
10/10/2016	11:30 AM	13.14	13.149	13.14	13.149	9946
10/10/2016	11:31 AM	13.14	13.145	13.14	13.14	16996
10/10/2016	11:32 AM	13.1301	13.1398	13.13	13.13	3121
10/10/2016	11:33 AM	13.1393	13.1393	13.1393	13.1393	227
10/10/2016	11:34 AM	13.1389	13.14	13.1389	13.14	400
10/10/2016	11:35 AM	13.13	13.13	13.13	13.13	100
10/10/2016	11:36 AM	13.1301	13.1399	13.13	13.136	6500
10/10/2016	11:38 AM	13.14	13.14	13.14	13.14	50000
10/10/2016	11:39 AM	13.14	13.14	13.13	13.13	200
10/10/2016	11:40 AM	13.1399	13.14	13.1399	13.14	53406
10/10/2016	11:41 AM	13.1366	13.14	13.1366	13.14	1500
10/10/2016	11:42 AM	13.13	13.1379	13.13	13.1379	9525
10/10/2016	11:43 AM	13.13	13.13	13.13	13.13	598
10/10/2016	11:44 AM	13.14	13.14	13.1363	13.14	1500
10/10/2016	11:45 AM	13.14	13.14	13.14	13.14	850
10/10/2016	11:46 AM	13.14	13.145	13.14	13.142	14370
10/10/2016	11:47 AM	13.14	13.14	13.1367	13.14	13525
10/10/2016	11:48 AM	13.1399	13.14	13.1399	13.14	4100
10/10/2016	11:49 AM	13.13	13.1301	13.13	13.13	3800
10/10/2016	11:50 AM	13.129	13.135	13.129	13.1338	12536
10/10/2016	11:51 AM	13.1191	13.13	13.11	13.13	10930
10/10/2016	11:52 AM	13.12	13.12	13.12	13.12	12314
10/10/2016	11:53 AM	13.1133	13.1239	13.11	13.1239	11868
10/10/2016	11:54 AM	13.115	13.115	13.11	13.11	1400
10/10/2016	11:55 AM	13.12	13.12	13.11	13.1151	7110
10/10/2016	11:56 AM	13.12	13.12	13.12	13.12	10000
10/10/2016	11:57 AM	13.1146	13.115	13.1146	13.115	1400
10/10/2016	11:58 AM	13.119	13.119	13.1143	13.1159	4000
10/10/2016	11:59 AM	13.1299	13.13	13.115	13.12	6150
10/10/2016	12:00 PM	13.13	13.13	13.13	13.13	10000
10/10/2016	12:01 PM	13.129	13.1299	13.129	13.1299	5200
10/10/2016	12:03 PM	13.13	13.13	13.13	13.13	500
10/10/2016	12:04 PM	13.14	13.14	13.14	13.14	175
10/10/2016	12:05 PM	13.16	13.16	13.15	13.15	2150
10/10/2016	12:06 PM	13.16	13.1696	13.16	13.1696	3466
10/10/2016	12:07 PM	13.15	13.16	13.15	13.1599	1910
10/10/2016	12:08 PM	13.1639	13.17	13.1639	13.17	1800
10/10/2016	12:09 PM	13.165	13.165	13.16	13.165	9100
10/10/2016	12:10 PM	13.1641	13.1689	13.1639	13.1639	4760
10/10/2016	12:11 PM	13.16	13.17	13.16	13.17	14400
10/10/2016	12:12 PM	13.16	13.169	13.1548	13.16	2745
10/10/2016	12:13 PM	13.16	13.16	13.16	13.16	700
10/10/2016	12:14 PM	13.18	13.18	13.17	13.17	8450
10/10/2016	12:15 PM	13.17	13.18	13.17	13.175	14350
10/10/2016	12:16 PM	13.18	13.18	13.1775	13.18	9248
10/10/2016	12:17 PM	13.17	13.1793	13.17	13.1793	328
10/10/2016	12:18 PM	13.1656	13.17	13.1656	13.17	15650
10/10/2016	12:19 PM	13.1689	13.17	13.1689	13.17	394
10/10/2016	12:20 PM	13.167	13.167	13.167	13.167	200
10/10/2016	12:21 PM	13.1638	13.17	13.1638	13.17	521
10/10/2016	12:22 PM	13.16	13.1653	13.16	13.16	600
10/10/2016	12:23 PM	13.17	13.17	13.17	13.17	5240
10/10/2016	12:24 PM	13.16	13.17	13.16	13.17	33400
10/10/2016	12:25 PM	13.17	13.17	13.151	13.16	8764
10/10/2016	12:26 PM	13.1762	13.1762	13.17	13.17	2650
10/10/2016	12:27 PM	13.175	13.18	13.1737	13.18	14846
10/10/2016	12:28 PM	13.16	13.175	13.16	13.171	33230
10/10/2016	12:29 PM	13.1548	13.159	13.1548	13.155	1550
10/10/2016	12:30 PM	13.16	13.16	13.16	13.16	700
10/10/2016	12:31 PM	13.169	13.169	13.1625	13.1625	5000
10/10/2016	12:32 PM	13.16	13.1626	13.16	13.16	9214
10/10/2016	12:33 PM	13.15	13.159	13.15	13.1533	31726
10/10/2016	12:34 PM	13.15	13.15	13.1401	13.15	14451
10/10/2016	12:35 PM	13.15	13.155	13.15	13.15	1550
10/10/2016	12:36 PM	13.1599	13.1599	13.155	13.155	1050
10/10/2016	12:37 PM	13.1548	13.16	13.1548	13.159	5443
10/10/2016	12:38 PM	13.15	13.1592	13.15	13.1592	500
10/10/2016	12:39 PM	13.1601	13.165	13.16	13.16	30515
10/10/2016	12:40 PM	13.155	13.16	13.155	13.16	2150
10/10/2016	12:41 PM	13.159	13.159	13.159	13.159	1500
10/10/2016	12:42 PM	13.16	13.16	13.16	13.16	200
10/10/2016	12:44 PM	13.154	13.154	13.15	13.15	1600
10/10/2016	12:46 PM	13.155	13.155	13.155	13.155	400
10/10/2016	12:48 PM	13.15	13.15	13.15	13.15	121
10/10/2016	12:49 PM	13.1512	13.157	13.15	13.15	1458
10/10/2016	12:50 PM	13.15	13.15	13.15	13.15	2100
10/10/2016	12:51 PM	13.145	13.145	13.145	13.145	2500
10/10/2016	12:53 PM	13.15	13.15	13.15	13.15	4250
10/10/2016	12:54 PM	13.15	13.1538	13.15	13.15	4119
10/10/2016	12:56 PM	13.15	13.156	13.15	13.15	5274
10/10/2016	12:57 PM	13.15	13.15	13.15	13.15	200
10/10/2016	1:02 PM	13.14	13.14	13.14	13.14	200
10/10/2016	1:03 PM	13.13	13.14	13.13	13.14	28272
10/10/2016	1:06 PM	13.135	13.135	13.135	13.135	200
10/10/2016	1:07 PM	13.13	13.135	13.13	13.135	5939
10/10/2016	1:08 PM	13.12	13.12	13.12	13.12	5137
10/10/2016	1:09 PM	13.1148	13.1148	13.1148	13.1148	200
10/10/2016	1:10 PM	13.1231	13.1231	13.1101	13.1101	7350
10/10/2016	1:11 PM	13.12	13.1239	13.12	13.12	2500
10/10/2016	1:12 PM	13.1154	13.1154	13.1154	13.1154	1000
10/10/2016	1:13 PM	13.1199	13.12	13.1199	13.12	6260
10/10/2016	1:14 PM	13.111	13.111	13.111	13.111	100
10/10/2016	1:16 PM	13.11	13.115	13.11	13.115	3399
10/10/2016	1:17 PM	13.11	13.12	13.11	13.12	1800
10/10/2016	1:18 PM	13.11	13.11	13.11	13.11	100
10/10/2016	1:19 PM	13.12	13.12	13.1189	13.1199	3700
10/10/2016	1:21 PM	13.131	13.131	13.121	13.13	4600
10/10/2016	1:22 PM	13.13	13.1301	13.13	13.1301	3270
10/10/2016	1:23 PM	13.125	13.125	13.125	13.125	150
10/10/2016	1:24 PM	13.13	13.13	13.13	13.13	250
10/10/2016	1:25 PM	13.13	13.13	13.13	13.13	1050
10/10/2016	1:26 PM	13.14	13.14	13.14	13.14	1100
10/10/2016	1:27 PM	13.13	13.135	13.13	13.13	3789
10/10/2016	1:28 PM	13.1265	13.1265	13.1225	13.1225	4000
10/10/2016	1:29 PM	13.12	13.13	13.12	13.13	1750
10/10/2016	1:30 PM	13.1389	13.1389	13.13	13.13	1000
10/10/2016	1:31 PM	13.14	13.14	13.138	13.138	277
10/10/2016	1:32 PM	13.12	13.139	13.12	13.13	3700
10/10/2016	1:33 PM	13.1265	13.13	13.12	13.1245	2000
10/10/2016	1:34 PM	13.1445	13.1445	13.13	13.13	14139
10/10/2016	1:35 PM	13.14	13.14	13.14	13.14	100
10/10/2016	1:36 PM	13.1475	13.1475	13.1463	13.1463	7000
10/10/2016	1:37 PM	13.15	13.15	13.14	13.1407	2298
10/10/2016	1:38 PM	13.14	13.152	13.14	13.15	9200
10/10/2016	1:39 PM	13.15	13.15	13.15	13.15	593
10/10/2016	1:41 PM	13.15	13.15	13.15	13.15	850
10/10/2016	1:42 PM	13.14	13.15	13.14	13.15	500
10/10/2016	1:43 PM	13.14	13.14	13.14	13.14	500
10/10/2016	1:44 PM	13.1464	13.1464	13.14	13.14	1450
10/10/2016	1:45 PM	13.14	13.149	13.14	13.14	7698
10/10/2016	1:46 PM	13.13	13.14	13.13	13.14	34650
10/10/2016	1:47 PM	13.15	13.15	13.1301	13.1301	4400
10/10/2016	1:48 PM	13.14	13.14	13.14	13.14	300
10/10/2016	1:49 PM	13.14	13.145	13.14	13.145	700
10/10/2016	1:50 PM	13.135	13.135	13.135	13.135	156
10/10/2016	1:51 PM	13.14	13.14	13.13	13.13	750
10/10/2016	1:52 PM	13.14	13.14	13.14	13.14	4900
10/10/2016	1:53 PM	13.14	13.14	13.1364	13.1364	780
10/10/2016	1:56 PM	13.14	13.14	13.133	13.14	8000
10/10/2016	1:57 PM	13.135	13.135	13.13	13.13	6100
10/10/2016	1:58 PM	13.13	13.13	13.13	13.13	200
10/10/2016	1:59 PM	13.13	13.13	13.13	13.13	6030
10/10/2016	2:00 PM	13.13	13.13	13.13	13.13	300
10/10/2016	2:01 PM	13.12	13.12	13.12	13.12	600
10/10/2016	2:02 PM	13.12	13.1233	13.12	13.12	800
10/10/2016	2:03 PM	13.13	13.13	13.1245	13.1245	6195
10/10/2016	2:05 PM	13.13	13.1399	13.13	13.13	1400
10/10/2016	2:06 PM	13.13	13.13	13.13	13.13	20475
10/10/2016	2:08 PM	13.12	13.12	13.12	13.12	600
10/10/2016	2:10 PM	13.1299	13.13	13.129	13.129	7500
10/10/2016	2:11 PM	13.1279	13.1279	13.12	13.1233	950
10/10/2016	2:12 PM	13.12	13.12	13.12	13.12	500
10/10/2016	2:13 PM	13.12	13.13	13.12	13.12	38000
10/10/2016	2:14 PM	13.13	13.13	13.1277	13.13	11350
10/10/2016	2:15 PM	13.13	13.13	13.13	13.13	1400
10/10/2016	2:16 PM	13.12	13.13	13.12	13.13	19360
10/10/2016	2:17 PM	13.1199	13.12	13.1199	13.12	4495
10/10/2016	2:18 PM	13.11	13.115	13.11	13.115	1200
10/10/2016	2:19 PM	13.12	13.12	13.12	13.12	1100
10/10/2016	2:20 PM	13.119	13.119	13.11	13.11	400
10/10/2016	2:21 PM	13.11	13.11	13.11	13.11	300
10/10/2016	2:22 PM	13.11	13.11	13.11	13.11	900
10/10/2016	2:23 PM	13.1101	13.115	13.1101	13.115	3000
10/10/2016	2:24 PM	13.11	13.11	13.11	13.11	500
10/10/2016	2:25 PM	13.119	13.12	13.115	13.115	6392
10/10/2016	2:26 PM	13.115	13.115	13.115	13.115	100
10/10/2016	2:27 PM	13.12	13.12	13.1165	13.1199	3200
10/10/2016	2:28 PM	13.114	13.114	13.114	13.114	495
10/10/2016	2:29 PM	13.115	13.12	13.115	13.12	7000
10/10/2016	2:30 PM	13.11	13.11	13.11	13.11	800
10/10/2016	2:31 PM	13.12	13.12	13.12	13.12	1264
10/10/2016	2:32 PM	13.115	13.1199	13.11	13.1166	3200
10/10/2016	2:33 PM	13.11	13.11	13.11	13.11	400
10/10/2016	2:35 PM	13.105	13.11	13.1	13.11	68470
10/10/2016	2:36 PM	13.1	13.11	13.1	13.1	25600
10/10/2016	2:37 PM	13.105	13.11	13.105	13.105	2100
10/10/2016	2:38 PM	13.1033	13.105	13.1	13.1	3900
10/10/2016	2:39 PM	13.1	13.11	13.1	13.11	81870
10/10/2016	2:40 PM	13.1	13.1	13.09	13.0999	2200
10/10/2016	2:41 PM	13.1	13.1	13.095	13.095	1000
10/10/2016	2:42 PM	13.099	13.1	13.09	13.1	8250
10/10/2016	2:43 PM	13.1	13.105	13.1	13.1	5305
10/10/2016	2:44 PM	13.105	13.11	13.105	13.11	400
10/10/2016	2:45 PM	13.105	13.109	13.105	13.109	4200
10/10/2016	2:46 PM	13.1099	13.11	13.1	13.1	15700
10/10/2016	2:47 PM	13.115	13.115	13.106	13.109	44493
10/10/2016	2:48 PM	13.11	13.12	13.11	13.114	24340
10/10/2016	2:49 PM	13.105	13.11	13.1	13.11	18265
10/10/2016	2:50 PM	13.1037	13.11	13.1037	13.11	7800
10/10/2016	2:51 PM	13.11	13.11	13.1	13.105	6281
10/10/2016	2:52 PM	13.11	13.11	13.1047	13.11	436
10/10/2016	2:53 PM	13.1038	13.1038	13.1038	13.1038	5000
10/10/2016	2:54 PM	13.11	13.11	13.1099	13.11	2100
10/10/2016	2:55 PM	13.1	13.1052	13.1	13.105	14386
10/10/2016	2:56 PM	13.1	13.1	13.1	13.1	300
10/10/2016	2:57 PM	13.118	13.118	13.11	13.11	5380
10/10/2016	2:58 PM	13.1154	13.12	13.114	13.1199	20550
10/10/2016	3:00 PM	13.113	13.119	13.113	13.119	1500
10/10/2016	3:01 PM	13.115	13.115	13.115	13.115	700
10/10/2016	3:04 PM	13.1165	13.1199	13.1165	13.1199	6500
10/10/2016	3:06 PM	13.1199	13.1199	13.1199	13.1199	3000
10/10/2016	3:08 PM	13.12	13.1254	13.1175	13.1175	52226
10/10/2016	3:09 PM	13.12	13.12	13.12	13.12	1100
10/10/2016	3:10 PM	13.125	13.125	13.12	13.12	9480
10/10/2016	3:11 PM	13.125	13.125	13.12	13.12	700
10/10/2016	3:13 PM	13.14	13.14	13.13	13.13	34410
10/10/2016	3:14 PM	13.14	13.14	13.14	13.14	2100
10/10/2016	3:15 PM	13.14	13.14	13.13	13.13	910
10/10/2016	3:16 PM	13.14	13.144	13.1345	13.144	3591
10/10/2016	3:17 PM	13.133	13.133	13.133	13.133	5000
10/10/2016	3:18 PM	13.1301	13.1301	13.1301	13.1301	9350
10/10/2016	3:19 PM	13.1367	13.1367	13.134	13.134	1100
10/10/2016	3:20 PM	13.131	13.131	13.131	13.131	2000
10/10/2016	3:21 PM	13.1362	13.1362	13.1362	13.1362	1000
10/10/2016	3:22 PM	13.13	13.13	13.13	13.13	2300
10/10/2016	3:23 PM	13.145	13.145	13.14	13.14	5230
10/10/2016	3:24 PM	13.14	13.149	13.14	13.149	4800
10/10/2016	3:25 PM	13.1401	13.1449	13.14	13.14	17500
10/10/2016	3:26 PM	13.15	13.15	13.144	13.144	16442
10/10/2016	3:27 PM	13.145	13.145	13.145	13.145	100
10/10/2016	3:28 PM	13.13	13.14	13.13	13.14	6329
10/10/2016	3:29 PM	13.1395	13.14	13.136	13.136	19546
10/10/2016	3:30 PM	13.1399	13.14	13.1316	13.1352	15869
10/10/2016	3:31 PM	13.14	13.14	13.14	13.14	745
10/10/2016	3:32 PM	13.14	13.149	13.14	13.14	3200
10/10/2016	3:33 PM	13.15	13.15	13.14	13.14	2365
10/10/2016	3:34 PM	13.17	13.17	13.15	13.15	29747
10/10/2016	3:35 PM	13.1662	13.1662	13.16	13.16	7500
10/10/2016	3:36 PM	13.169	13.169	13.16	13.16	4653
10/10/2016	3:37 PM	13.16	13.16	13.151	13.16	14010
10/10/2016	3:38 PM	13.1563	13.1563	13.155	13.155	1700
10/10/2016	3:39 PM	13.16	13.16	13.16	13.16	147
10/10/2016	3:40 PM	13.162	13.17	13.16	13.165	13457
10/10/2016	3:41 PM	13.161	13.162	13.161	13.162	6000
10/10/2016	3:42 PM	13.16	13.1647	13.1501	13.16	14200
10/10/2016	3:44 PM	13.1551	13.1551	13.15	13.15	4199
10/10/2016	3:45 PM	13.165	13.169	13.1501	13.1501	25810
10/10/2016	3:46 PM	13.16	13.165	13.16	13.165	100000
10/10/2016	3:47 PM	13.1662	13.1662	13.16	13.16	1157
10/10/2016	3:48 PM	13.17	13.17	13.16	13.164	13200
10/10/2016	3:49 PM	13.17	13.17	13.1635	13.1635	1400
10/10/2016	3:50 PM	13.18	13.18	13.167	13.17	15900
10/10/2016	3:51 PM	13.19	13.19	13.175	13.18	48985
10/10/2016	3:52 PM	13.2	13.2	13.1872	13.19	35505
10/10/2016	3:53 PM	13.1862	13.19	13.1862	13.19	10563
10/10/2016	3:54 PM	13.19	13.19	13.185	13.19	34960
10/10/2016	3:55 PM	13.18	13.185	13.18	13.181	17782
10/10/2016	3:56 PM	13.18	13.19	13.18	13.19	10615
10/10/2016	3:57 PM	13.18	13.1899	13.18	13.185	17825
10/10/2016	3:58 PM	13.18	13.19	13.18	13.185	201635
10/10/2016	3:59 PM	13.18	13.19	13.18	13.185	43074
10/10/2016	4:00 PM	13.17	13.19	13.16	13.185	151612
10/11/2016	9:31 AM	13.235	13.2562	13.21	13.22	77875
10/11/2016	9:32 AM	13.2529	13.26	13.24	13.24	35740
10/11/2016	9:33 AM	13.25	13.26	13.2401	13.25	29557
10/11/2016	9:34 AM	13.27	13.27	13.26	13.26	23230
10/11/2016	9:35 AM	13.27	13.28	13.27	13.2759	19100
10/11/2016	9:36 AM	13.265	13.27	13.2601	13.27	29928
10/11/2016	9:37 AM	13.2761	13.2761	13.261	13.2662	34500
10/11/2016	9:38 AM	13.315	13.315	13.27	13.27	51626
10/11/2016	9:39 AM	13.2901	13.3161	13.2901	13.3161	40774
10/11/2016	9:40 AM	13.2943	13.2999	13.2822	13.2999	5675
10/11/2016	9:41 AM	13.3	13.3	13.29	13.29	5737
10/11/2016	9:42 AM	13.295	13.295	13.285	13.295	7780
10/11/2016	9:43 AM	13.31	13.31	13.291	13.3	8368
10/11/2016	9:44 AM	13.29	13.3	13.289	13.3	22600
10/11/2016	9:45 AM	13.3	13.3038	13.2975	13.3	15300
10/11/2016	9:46 AM	13.3	13.3098	13.3	13.3	20700
10/11/2016	9:47 AM	13.3	13.3	13.291	13.3	4250
10/11/2016	9:48 AM	13.331	13.34	13.31	13.31	47400
10/11/2016	9:49 AM	13.325	13.3399	13.3147	13.3399	18961
10/11/2016	9:50 AM	13.33	13.34	13.3199	13.3204	15810
10/11/2016	9:51 AM	13.39	13.39	13.34	13.34	97063
10/11/2016	9:52 AM	13.41	13.4166	13.4	13.4	45505
10/11/2016	9:53 AM	13.402	13.41	13.39	13.405	56934
10/11/2016	9:54 AM	13.4101	13.42	13.4075	13.4099	11402
10/11/2016	9:55 AM	13.4234	13.44	13.4134	13.4134	24146
10/11/2016	9:56 AM	13.42	13.43	13.42	13.42	16700
10/11/2016	9:57 AM	13.43	13.43	13.41	13.42	36020
10/11/2016	9:58 AM	13.406	13.4238	13.4001	13.4238	14151
10/11/2016	9:59 AM	13.4066	13.41	13.4	13.405	17600
10/11/2016	10:00 AM	13.4038	13.41	13.3938	13.4053	26536
10/11/2016	10:01 AM	13.4353	13.4353	13.41	13.41	12607
10/11/2016	10:02 AM	13.42	13.44	13.42	13.43	12296
10/11/2016	10:03 AM	13.425	13.4299	13.415	13.42	8365
10/11/2016	10:04 AM	13.42	13.4236	13.42	13.42	9640
10/11/2016	10:05 AM	13.4	13.41	13.4	13.41	11599
10/11/2016	10:06 AM	13.41	13.41	13.39	13.4	24988
10/11/2016	10:07 AM	13.4065	13.4147	13.405	13.4115	8300
10/11/2016	10:08 AM	13.419	13.419	13.4043	13.4043	5057
10/11/2016	10:09 AM	13.4	13.41	13.4	13.41	12920
10/11/2016	10:10 AM	13.4	13.41	13.4	13.405	2807
10/11/2016	10:11 AM	13.42	13.42	13.41	13.41	3423
10/11/2016	10:12 AM	13.45	13.451	13.42	13.4213	160505
10/11/2016	10:13 AM	13.5	13.5	13.46	13.46	49108
10/11/2016	10:14 AM	13.49	13.4936	13.48	13.4936	8049
10/11/2016	10:15 AM	13.4701	13.48	13.47	13.48	4600
10/11/2016	10:16 AM	13.4713	13.49	13.4701	13.48	92119
10/11/2016	10:17 AM	13.472	13.4843	13.465	13.471	31947
10/11/2016	10:18 AM	13.4854	13.49	13.4854	13.49	1200
10/11/2016	10:19 AM	13.48	13.49	13.48	13.485	70793
10/11/2016	10:20 AM	13.49	13.495	13.4807	13.49	18550
10/11/2016	10:21 AM	13.49	13.494	13.4899	13.494	21325
10/11/2016	10:22 AM	13.47	13.5	13.47	13.49	23126
10/11/2016	10:23 AM	13.48	13.4832	13.47	13.47	12440
10/11/2016	10:24 AM	13.49	13.49	13.4759	13.48	5055
10/11/2016	10:25 AM	13.47	13.4899	13.46	13.48	12976
10/11/2016	10:26 AM	13.479	13.479	13.4648	13.4672	10800
10/11/2016	10:27 AM	13.47	13.4757	13.4625	13.47	17746
10/11/2016	10:28 AM	13.4689	13.47	13.4601	13.465	7900
10/11/2016	10:29 AM	13.47	13.47	13.4565	13.4623	4835
10/11/2016	10:30 AM	13.47	13.495	13.47	13.47	22120
10/11/2016	10:31 AM	13.46	13.47	13.4559	13.47	3750
10/11/2016	10:32 AM	13.46	13.46	13.45	13.4534	2120
10/11/2016	10:33 AM	13.45	13.47	13.45	13.47	5240
10/11/2016	10:34 AM	13.45	13.46	13.445	13.445	122322
10/11/2016	10:35 AM	13.4499	13.45	13.44	13.45	7600
10/11/2016	10:36 AM	13.4559	13.4609	13.45	13.45	22290
10/11/2016	10:37 AM	13.4577	13.4577	13.455	13.455	1265
10/11/2016	10:38 AM	13.469	13.47	13.46	13.46	14655
10/11/2016	10:39 AM	13.46	13.4625	13.4501	13.46	11147
10/11/2016	10:40 AM	13.47	13.47	13.4501	13.455	27516
10/11/2016	10:41 AM	13.4689	13.4777	13.4689	13.4777	2450
10/11/2016	10:42 AM	13.47	13.475	13.462	13.462	35257
10/11/2016	10:43 AM	13.4699	13.4699	13.46	13.4601	3250
10/11/2016	10:44 AM	13.46	13.46	13.46	13.46	1820
10/11/2016	10:45 AM	13.46	13.46	13.46	13.46	37386
10/11/2016	10:46 AM	13.47	13.47	13.45	13.455	21710
10/11/2016	10:47 AM	13.48	13.485	13.47	13.47	37621
10/11/2016	10:48 AM	13.49	13.5	13.485	13.49	9506
10/11/2016	10:49 AM	13.485	13.4899	13.485	13.4899	300
10/11/2016	10:50 AM	13.48	13.4838	13.4701	13.4838	13840
10/11/2016	10:51 AM	13.52	13.52	13.4817	13.485	57703
10/11/2016	10:52 AM	13.53	13.535	13.5101	13.52	35544
10/11/2016	10:53 AM	13.5215	13.54	13.52	13.53	2780
10/11/2016	10:54 AM	13.53	13.53	13.52	13.52	18200
10/11/2016	10:55 AM	13.53	13.53	13.525	13.525	480
10/11/2016	10:56 AM	13.5303	13.54	13.527	13.5299	7520
10/11/2016	10:57 AM	13.5399	13.5399	13.5301	13.5381	22660
10/11/2016	10:58 AM	13.54	13.54	13.5248	13.5248	12560
10/11/2016	10:59 AM	13.5591	13.5601	13.54	13.5463	75647
10/11/2016	11:00 AM	13.58	13.58	13.55	13.56	16120
10/11/2016	11:01 AM	13.5757	13.59	13.57	13.585	8566
10/11/2016	11:02 AM	13.58	13.59	13.579	13.58	15459
10/11/2016	11:03 AM	13.615	13.62	13.5831	13.5831	68963
10/11/2016	11:04 AM	13.6008	13.6111	13.6	13.61	18594
10/11/2016	11:05 AM	13.58	13.605	13.58	13.6	40389
10/11/2016	11:06 AM	13.57	13.5899	13.57	13.5899	3700
10/11/2016	11:07 AM	13.58	13.58	13.565	13.57	6143
10/11/2016	11:08 AM	13.57	13.58	13.57	13.5762	14800
10/11/2016	11:09 AM	13.5761	13.588	13.57	13.5701	25974
10/11/2016	11:10 AM	13.58	13.5817	13.5714	13.575	9738
10/11/2016	11:11 AM	13.58	13.59	13.58	13.58	1300
10/11/2016	11:12 AM	13.57	13.57	13.5661	13.57	5520
10/11/2016	11:13 AM	13.5762	13.59	13.5762	13.58	2960
10/11/2016	11:14 AM	13.5757	13.5775	13.5712	13.5712	3950
10/11/2016	11:15 AM	13.5895	13.5899	13.573	13.58	8291
10/11/2016	11:16 AM	13.581	13.6	13.58	13.59	10830
10/11/2016	11:17 AM	13.59	13.6	13.59	13.59	8021
10/11/2016	11:18 AM	13.6	13.6	13.58	13.59	118716
10/11/2016	11:19 AM	13.6295	13.6342	13.6017	13.604	74218
10/11/2016	11:20 AM	13.6099	13.64	13.5901	13.6295	25143
10/11/2016	11:21 AM	13.622	13.6275	13.61	13.61	8500
10/11/2016	11:22 AM	13.624	13.6399	13.62	13.62	18699
10/11/2016	11:23 AM	13.62	13.6299	13.62	13.6256	7300
10/11/2016	11:24 AM	13.65	13.65	13.62	13.62	14033
10/11/2016	11:25 AM	13.6245	13.65	13.62	13.65	52189
10/11/2016	11:26 AM	13.61	13.6279	13.61	13.6279	5655
10/11/2016	11:27 AM	13.63	13.63	13.606	13.606	15604
10/11/2016	11:28 AM	13.63	13.64	13.63	13.6366	9400
10/11/2016	11:29 AM	13.64	13.655	13.6301	13.6301	57012
10/11/2016	11:30 AM	13.6647	13.675	13.65	13.65	37688
10/11/2016	11:31 AM	13.65	13.6699	13.64	13.6699	7235
10/11/2016	11:32 AM	13.64	13.6523	13.64	13.65	7600
10/11/2016	11:33 AM	13.6201	13.645	13.62	13.64	22527
10/11/2016	11:34 AM	13.6215	13.63	13.62	13.622	18200
10/11/2016	11:35 AM	13.62	13.63	13.62	13.63	12136
10/11/2016	11:36 AM	13.6235	13.6235	13.62	13.62	7250
10/11/2016	11:37 AM	13.621	13.63	13.61	13.63	9752
10/11/2016	11:38 AM	13.63	13.63	13.62	13.62	18800
10/11/2016	11:39 AM	13.625	13.625	13.6201	13.625	5400
10/11/2016	11:40 AM	13.6201	13.63	13.6201	13.6216	10323
10/11/2016	11:41 AM	13.6301	13.6365	13.621	13.621	9460
10/11/2016	11:42 AM	13.635	13.6395	13.624	13.6395	4645
10/11/2016	11:43 AM	13.6223	13.63	13.6223	13.63	6850
10/11/2016	11:44 AM	13.629	13.629	13.62	13.6231	9131
10/11/2016	11:45 AM	13.609	13.626	13.6	13.626	28595
10/11/2016	11:46 AM	13.62	13.62	13.61	13.61	2650
10/11/2016	11:47 AM	13.6248	13.6248	13.62	13.62	3999
10/11/2016	11:48 AM	13.63	13.634	13.621	13.63	11475
10/11/2016	11:49 AM	13.645	13.649	13.63	13.63	11250
10/11/2016	11:50 AM	13.6445	13.6445	13.64	13.64	7150
10/11/2016	11:51 AM	13.6526	13.655	13.6404	13.6404	15300
10/11/2016	11:52 AM	13.66	13.66	13.641	13.6524	7100
10/11/2016	11:53 AM	13.66	13.66	13.6599	13.66	9495
10/11/2016	11:54 AM	13.66	13.6662	13.66	13.66	4800
10/11/2016	11:55 AM	13.631	13.64	13.631	13.64	700
10/11/2016	11:56 AM	13.635	13.636	13.63	13.63	930
10/11/2016	11:57 AM	13.66	13.66	13.64	13.64	51275
10/11/2016	11:58 AM	13.64	13.666	13.64	13.66	26223
10/11/2016	11:59 AM	13.635	13.65	13.635	13.638	10150
10/11/2016	12:00 PM	13.635	13.6388	13.63	13.63	20070
10/11/2016	12:01 PM	13.625	13.63	13.62	13.63	25050
10/11/2016	12:02 PM	13.6228	13.627	13.62	13.625	8125
10/11/2016	12:03 PM	13.64	13.6499	13.63	13.63	28000
10/11/2016	12:04 PM	13.644	13.657	13.644	13.65	10249
10/11/2016	12:05 PM	13.6438	13.6438	13.64	13.64	4415
10/11/2016	12:06 PM	13.6413	13.645	13.641	13.641	11871
10/11/2016	12:07 PM	13.6445	13.6451	13.64	13.6451	6200
10/11/2016	12:09 PM	13.645	13.6484	13.645	13.6484	1700
10/11/2016	12:10 PM	13.6549	13.6549	13.645	13.645	9450
10/11/2016	12:11 PM	13.655	13.66	13.65	13.6599	4100
10/11/2016	12:12 PM	13.6646	13.67	13.6562	13.6562	12434
10/11/2016	12:13 PM	13.65	13.6695	13.65	13.6695	4201
10/11/2016	12:14 PM	13.65	13.65	13.641	13.65	5500
10/11/2016	12:15 PM	13.655	13.66	13.6515	13.655	32000
10/11/2016	12:16 PM	13.67	13.68	13.651	13.651	42010
10/11/2016	12:17 PM	13.65	13.665	13.65	13.66	24706
10/11/2016	12:18 PM	13.66	13.66	13.66	13.66	4950
10/11/2016	12:19 PM	13.64	13.65	13.64	13.65	5209
10/11/2016	12:20 PM	13.6263	13.63	13.62	13.63	18350
10/11/2016	12:21 PM	13.624	13.63	13.621	13.621	2750
10/11/2016	12:22 PM	13.64	13.65	13.63	13.63	11525
10/11/2016	12:23 PM	13.64	13.64	13.64	13.64	1275
10/11/2016	12:25 PM	13.645	13.66	13.645	13.65	35317
10/11/2016	12:28 PM	13.65	13.65	13.6461	13.6461	3201
10/11/2016	12:29 PM	13.65	13.65	13.64	13.6411	5989
10/11/2016	12:30 PM	13.64	13.64	13.64	13.64	800
10/11/2016	12:31 PM	13.64	13.64	13.64	13.64	2389
10/11/2016	12:32 PM	13.65	13.65	13.6451	13.6451	3850
10/11/2016	12:33 PM	13.64	13.65	13.64	13.65	1700
10/11/2016	12:34 PM	13.645	13.65	13.645	13.65	7000
10/11/2016	12:35 PM	13.67	13.67	13.65	13.65	24250
10/11/2016	12:36 PM	13.66	13.66	13.66	13.66	900
10/11/2016	12:37 PM	13.67	13.67	13.66	13.665	9550
10/11/2016	12:38 PM	13.68	13.68	13.67	13.67	12981
10/11/2016	12:39 PM	13.69	13.69	13.68	13.685	6341
10/11/2016	12:40 PM	13.64	13.6899	13.64	13.68	36056
10/11/2016	12:41 PM	13.6161	13.6499	13.6161	13.64	19589
10/11/2016	12:42 PM	13.61	13.61	13.6	13.61	9750
10/11/2016	12:43 PM	13.6175	13.62	13.61	13.6101	8200
10/11/2016	12:44 PM	13.62	13.62	13.6001	13.61	9479
10/11/2016	12:45 PM	13.61	13.6171	13.61	13.6101	9100
10/11/2016	12:46 PM	13.595	13.609	13.59	13.609	14648
10/11/2016	12:47 PM	13.583	13.5917	13.58	13.5901	27731
10/11/2016	12:48 PM	13.6	13.6	13.58	13.58	28150
10/11/2016	12:49 PM	13.59	13.5913	13.5801	13.5913	6300
10/11/2016	12:50 PM	13.6001	13.6058	13.591	13.591	12223
10/11/2016	12:52 PM	13.6	13.6	13.6	13.6	2200
10/11/2016	12:53 PM	13.615	13.615	13.6039	13.6039	1575
10/11/2016	12:54 PM	13.6099	13.61	13.6099	13.61	860
10/11/2016	12:55 PM	13.61	13.61	13.61	13.61	1100
10/11/2016	12:56 PM	13.6239	13.6239	13.62	13.62	1200
10/11/2016	12:57 PM	13.62	13.62	13.61	13.62	5789
10/11/2016	12:58 PM	13.63	13.63	13.6235	13.6235	900
10/11/2016	12:59 PM	13.638	13.638	13.638	13.638	5000
10/11/2016	1:00 PM	13.63	13.6317	13.63	13.6317	8850
10/11/2016	1:01 PM	13.66	13.669	13.63	13.63	7156
10/11/2016	1:02 PM	13.6565	13.6599	13.641	13.6599	18857
10/11/2016	1:03 PM	13.66	13.67	13.66	13.66	16515
10/11/2016	1:04 PM	13.65	13.65	13.65	13.65	9216
10/11/2016	1:05 PM	13.65	13.65	13.6455	13.6455	2750
10/11/2016	1:06 PM	13.66	13.66	13.66	13.66	1550
10/11/2016	1:07 PM	13.6588	13.66	13.6572	13.66	3158
10/11/2016	1:08 PM	13.66	13.66	13.66	13.66	1000
10/11/2016	1:09 PM	13.685	13.69	13.66	13.66	23715
10/11/2016	1:10 PM	13.68	13.6911	13.68	13.68	29338
10/11/2016	1:11 PM	13.69	13.69	13.6701	13.6799	5510
10/11/2016	1:12 PM	13.69	13.6999	13.681	13.681	16850
10/11/2016	1:13 PM	13.7	13.715	13.69	13.69	69657
10/11/2016	1:14 PM	13.71	13.73	13.701	13.701	38035
10/11/2016	1:15 PM	13.7266	13.729	13.72	13.72	13100
10/11/2016	1:16 PM	13.73	13.73	13.72	13.72	20362
10/11/2016	1:17 PM	13.74	13.76	13.735	13.74	54706
10/11/2016	1:18 PM	13.7309	13.74	13.725	13.74	7250
10/11/2016	1:19 PM	13.7299	13.74	13.7299	13.73	5900
10/11/2016	1:20 PM	13.73	13.73	13.72	13.7299	8000
10/11/2016	1:21 PM	13.724	13.735	13.7201	13.73	16271
10/11/2016	1:22 PM	13.73	13.73	13.72	13.725	23960
10/11/2016	1:23 PM	13.72	13.7399	13.72	13.725	21685
10/11/2016	1:24 PM	13.72	13.735	13.72	13.72	18230
10/11/2016	1:25 PM	13.711	13.711	13.711	13.711	3353
10/11/2016	1:26 PM	13.725	13.725	13.7235	13.7235	1600
10/11/2016	1:27 PM	13.7101	13.72	13.7101	13.72	1100
10/11/2016	1:28 PM	13.71	13.715	13.71	13.71	5000
10/11/2016	1:29 PM	13.7	13.71	13.6913	13.71	11150
10/11/2016	1:30 PM	13.71	13.71	13.6901	13.7	11939
10/11/2016	1:31 PM	13.72	13.72	13.714	13.714	9950
10/11/2016	1:32 PM	13.73	13.73	13.72	13.72	5835
10/11/2016	1:33 PM	13.735	13.75	13.735	13.74	12350
10/11/2016	1:34 PM	13.7148	13.7359	13.705	13.735	51075
10/11/2016	1:35 PM	13.72	13.7201	13.715	13.7162	2700
10/11/2016	1:36 PM	13.729	13.73	13.715	13.715	9705
10/11/2016	1:37 PM	13.72	13.73	13.72	13.73	10050
10/11/2016	1:38 PM	13.73	13.73	13.73	13.73	7700
10/11/2016	1:39 PM	13.74	13.74	13.7356	13.7356	5900
10/11/2016	1:40 PM	13.75	13.76	13.7499	13.7499	10150
10/11/2016	1:41 PM	13.745	13.75	13.745	13.75	5157
10/11/2016	1:42 PM	13.75	13.75	13.75	13.75	2205
10/11/2016	1:43 PM	13.75	13.76	13.75	13.75	13695
10/11/2016	1:44 PM	13.75	13.755	13.75	13.755	1800
10/11/2016	1:45 PM	13.77	13.77	13.7507	13.7599	6950
10/11/2016	1:46 PM	13.8	13.8	13.76	13.77	53182
10/11/2016	1:47 PM	13.7801	13.8	13.775	13.8	18056
10/11/2016	1:48 PM	13.78	13.79	13.78	13.79	33000
10/11/2016	1:49 PM	13.785	13.7854	13.78	13.78	3700
10/11/2016	1:50 PM	13.8	13.81	13.7867	13.7899	41344
10/11/2016	1:51 PM	13.795	13.805	13.795	13.805	2075
10/11/2016	1:52 PM	13.8	13.8	13.794	13.8	10914
10/11/2016	1:53 PM	13.8052	13.8099	13.7999	13.8091	33330
10/11/2016	1:54 PM	13.805	13.81	13.805	13.81	7670
10/11/2016	1:55 PM	13.81	13.81	13.795	13.803	12010
10/11/2016	1:56 PM	13.8146	13.825	13.8001	13.8001	78039
10/11/2016	1:57 PM	13.829	13.83	13.804	13.81	13650
10/11/2016	1:58 PM	13.82	13.826	13.8101	13.82	19319
10/11/2016	1:59 PM	13.83	13.8371	13.82	13.82	25009
10/11/2016	2:00 PM	13.82	13.839	13.81	13.835	24050
10/11/2016	2:01 PM	13.8201	13.8211	13.8168	13.8211	42155
10/11/2016	2:02 PM	13.82	13.83	13.82	13.83	15200
10/11/2016	2:03 PM	13.81	13.82	13.81	13.82	20269
10/11/2016	2:04 PM	13.82	13.82	13.816	13.816	2980
10/11/2016	2:05 PM	13.816	13.816	13.81	13.8134	11633
10/11/2016	2:06 PM	13.82	13.82	13.8101	13.8101	8980
10/11/2016	2:07 PM	13.839	13.85	13.83	13.83	20714
10/11/2016	2:08 PM	13.8392	13.84	13.835	13.835	1300
10/11/2016	2:09 PM	13.81	13.83	13.8079	13.83	17400
10/11/2016	2:10 PM	13.806	13.818	13.8	13.81	14565
10/11/2016	2:11 PM	13.8	13.8	13.78	13.79	12995
10/11/2016	2:12 PM	13.815	13.82	13.8	13.8	5700
10/11/2016	2:13 PM	13.83	13.83	13.82	13.82	1600
10/11/2016	2:14 PM	13.8201	13.83	13.82	13.82	16560
10/11/2016	2:15 PM	13.82	13.825	13.805	13.81	18681
10/11/2016	2:16 PM	13.8341	13.8341	13.81	13.82	1650
10/11/2016	2:17 PM	13.87	13.87	13.8313	13.8313	103490
10/11/2016	2:18 PM	13.879	13.8892	13.865	13.87	323774
10/11/2016	2:19 PM	13.87	13.89	13.87	13.87	7330
10/11/2016	2:20 PM	13.9	13.9001	13.877	13.877	36430
10/11/2016	2:21 PM	13.8952	13.92	13.89	13.9	23801
10/11/2016	2:22 PM	13.89	13.8958	13.8831	13.89	11879
10/11/2016	2:23 PM	13.8741	13.889	13.872	13.8845	16617
10/11/2016	2:24 PM	13.885	13.885	13.871	13.871	6670
10/11/2016	2:25 PM	13.862	13.88	13.862	13.88	10638
10/11/2016	2:26 PM	13.87	13.87	13.86	13.87	28072
10/11/2016	2:27 PM	13.8799	13.8799	13.87	13.87	7300
10/11/2016	2:28 PM	13.871	13.89	13.871	13.88	19063
10/11/2016	2:29 PM	13.8852	13.886	13.87	13.875	19400
10/11/2016	2:30 PM	13.865	13.88	13.86	13.88	18017
10/11/2016	2:31 PM	13.87	13.87	13.86	13.8635	2800
10/11/2016	2:32 PM	13.88	13.88	13.865	13.87	12037
10/11/2016	2:33 PM	13.87	13.89	13.87	13.88	7268
10/11/2016	2:34 PM	13.88	13.88	13.875	13.875	3400
10/11/2016	2:35 PM	13.89	13.89	13.886	13.886	1100
10/11/2016	2:36 PM	13.87	13.88	13.86	13.88	19250
10/11/2016	2:37 PM	13.87	13.875	13.86	13.86	26805
10/11/2016	2:38 PM	13.8831	13.8831	13.87	13.87	7291
10/11/2016	2:39 PM	13.8729	13.88	13.8701	13.88	8161
10/11/2016	2:40 PM	13.87	13.88	13.87	13.875	5980
10/11/2016	2:41 PM	13.874	13.874	13.86	13.865	8107
10/11/2016	2:42 PM	13.87	13.8738	13.87	13.87	900
10/11/2016	2:43 PM	13.8601	13.863	13.8501	13.863	8300
10/11/2016	2:44 PM	13.8635	13.865	13.8601	13.865	6300
10/11/2016	2:45 PM	13.844	13.86	13.834	13.86	12500
10/11/2016	2:46 PM	13.83	13.84	13.825	13.84	20903
10/11/2016	2:47 PM	13.81	13.83	13.8	13.83	104150
10/11/2016	2:48 PM	13.82	13.82	13.81	13.81	55300
10/11/2016	2:49 PM	13.8	13.815	13.8	13.815	13438
10/11/2016	2:50 PM	13.8	13.8001	13.79	13.8001	19732
10/11/2016	2:51 PM	13.8139	13.8139	13.8	13.8	34600
10/11/2016	2:52 PM	13.8253	13.8262	13.8143	13.82	5135
10/11/2016	2:53 PM	13.83	13.831	13.8211	13.8243	10036
10/11/2016	2:54 PM	13.82	13.83	13.82	13.83	7735
10/11/2016	2:55 PM	13.815	13.815	13.81	13.81	2300
10/11/2016	2:56 PM	13.81	13.82	13.81	13.81	7480
10/11/2016	2:57 PM	13.81	13.8211	13.81	13.82	31600
10/11/2016	2:58 PM	13.83	13.83	13.81	13.81	15579
10/11/2016	2:59 PM	13.83	13.83	13.8199	13.83	9210
10/11/2016	3:00 PM	13.835	13.835	13.83	13.83	17800
10/11/2016	3:01 PM	13.84	13.84	13.835	13.835	10810
10/11/2016	3:02 PM	13.84	13.84	13.84	13.84	1710
10/11/2016	3:03 PM	13.825	13.8388	13.825	13.8388	17954
10/11/2016	3:04 PM	13.83	13.83	13.815	13.82	13310
10/11/2016	3:05 PM	13.83	13.84	13.83	13.84	3340
10/11/2016	3:06 PM	13.84	13.85	13.8301	13.84	6501
10/11/2016	3:07 PM	13.855	13.87	13.85	13.85	26242
10/11/2016	3:08 PM	13.855	13.869	13.8536	13.86	6200
10/11/2016	3:09 PM	13.85	13.86	13.85	13.86	2510
10/11/2016	3:10 PM	13.83	13.85	13.83	13.85	4650
10/11/2016	3:11 PM	13.825	13.8388	13.825	13.831	13123
10/11/2016	3:12 PM	13.84	13.84	13.821	13.821	5235
10/11/2016	3:13 PM	13.83	13.84	13.82	13.832	21744
10/11/2016	3:14 PM	13.81	13.83	13.81	13.83	7300
10/11/2016	3:15 PM	13.8134	13.82	13.805	13.805	9500
10/11/2016	3:16 PM	13.8243	13.83	13.8146	13.8146	3550
10/11/2016	3:17 PM	13.8218	13.8299	13.8218	13.8299	2500
10/11/2016	3:18 PM	13.82	13.82	13.8101	13.8101	19161
10/11/2016	3:19 PM	13.78	13.8234	13.77	13.8234	50403
10/11/2016	3:20 PM	13.78	13.79	13.78	13.78	26005
10/11/2016	3:21 PM	13.7642	13.78	13.76	13.78	41857
10/11/2016	3:22 PM	13.7699	13.78	13.76	13.76	15440
10/11/2016	3:23 PM	13.76	13.77	13.75	13.7601	24641
10/11/2016	3:24 PM	13.76	13.77	13.76	13.77	10900
10/11/2016	3:25 PM	13.7501	13.7521	13.74	13.75	25030
10/11/2016	3:26 PM	13.7501	13.76	13.7501	13.754	22481
10/11/2016	3:27 PM	13.76	13.76	13.75	13.76	39144
10/11/2016	3:28 PM	13.77	13.7762	13.765	13.77	24118
10/11/2016	3:29 PM	13.78	13.78	13.77	13.77	11960
10/11/2016	3:30 PM	13.78	13.7843	13.78	13.7843	12855
10/11/2016	3:31 PM	13.78	13.7885	13.7701	13.7701	16858
10/11/2016	3:32 PM	13.78	13.78	13.78	13.78	2700
10/11/2016	3:33 PM	13.76	13.77	13.7511	13.77	6810
10/11/2016	3:34 PM	13.76	13.76	13.76	13.76	8910
10/11/2016	3:35 PM	13.78	13.78	13.77	13.77	3600
10/11/2016	3:36 PM	13.79	13.79	13.78	13.78	17000
10/11/2016	3:37 PM	13.8	13.8066	13.7937	13.7937	29519
10/11/2016	3:38 PM	13.7699	13.79	13.7699	13.79	7130
10/11/2016	3:39 PM	13.7701	13.774	13.77	13.77	5910
10/11/2016	3:40 PM	13.7646	13.7764	13.7646	13.7764	21300
10/11/2016	3:41 PM	13.7675	13.7705	13.7401	13.77	41304
10/11/2016	3:42 PM	13.775	13.775	13.76	13.76	17474
10/11/2016	3:43 PM	13.77	13.77	13.77	13.77	3710
10/11/2016	3:44 PM	13.78	13.78	13.77	13.77	40908
10/11/2016	3:45 PM	13.775	13.78	13.77	13.78	11110
10/11/2016	3:46 PM	13.775	13.785	13.775	13.78	8670
10/11/2016	3:47 PM	13.775	13.7785	13.7701	13.775	10700
10/11/2016	3:48 PM	13.7653	13.779	13.765	13.7738	16057
10/11/2016	3:49 PM	13.765	13.77	13.7531	13.76	31161
10/11/2016	3:50 PM	13.745	13.76	13.7301	13.76	29884
10/11/2016	3:51 PM	13.75	13.75	13.74	13.75	18669
10/11/2016	3:52 PM	13.7585	13.7585	13.7437	13.7437	70386
10/11/2016	3:53 PM	13.7548	13.76	13.7501	13.751	44179
10/11/2016	3:54 PM	13.755	13.76	13.75	13.7517	9601
10/11/2016	3:55 PM	13.755	13.76	13.75	13.75	33657
10/11/2016	3:56 PM	13.765	13.77	13.751	13.76	21863
10/11/2016	3:57 PM	13.76	13.77	13.75	13.765	88020
10/11/2016	3:58 PM	13.7799	13.78	13.7501	13.755	80640
10/11/2016	3:59 PM	13.76	13.779	13.76	13.77	49273
10/11/2016	4:00 PM	13.73	13.7699	13.73	13.76	153884
10/12/2016	9:31 AM	13.74	13.755	13.7287	13.73	59342
10/12/2016	9:32 AM	13.74	13.7562	13.72	13.74	21793
10/12/2016	9:33 AM	13.775	13.7899	13.7461	13.7461	59313
10/12/2016	9:34 AM	13.83	13.84	13.7894	13.79	63584
10/12/2016	9:35 AM	13.85	13.8738	13.836	13.836	112052
10/12/2016	9:36 AM	13.87	13.89	13.8499	13.851	26010
10/12/2016	9:37 AM	13.87	13.89	13.8533	13.8699	101933
10/12/2016	9:38 AM	13.8749	13.892	13.87	13.88	37000
10/12/2016	9:39 AM	13.86	13.879	13.85	13.879	24638
10/12/2016	9:40 AM	13.87	13.89	13.86	13.8659	158695
10/12/2016	9:41 AM	13.889	13.9	13.861	13.878	57574
10/12/2016	9:42 AM	13.8945	13.9	13.8871	13.8871	11650
10/12/2016	9:43 AM	13.86	13.905	13.86	13.9	59125
10/12/2016	9:44 AM	13.89	13.89	13.86	13.87	14370
10/12/2016	9:45 AM	13.86	13.89	13.8599	13.89	39256
10/12/2016	9:46 AM	13.84	13.8672	13.83	13.86	44894
10/12/2016	9:47 AM	13.82	13.84	13.8046	13.84	51363
10/12/2016	9:48 AM	13.81	13.82	13.81	13.82	41837
10/12/2016	9:49 AM	13.83	13.8392	13.82	13.8247	31172
10/12/2016	9:50 AM	13.828	13.835	13.815	13.83	10208
10/12/2016	9:51 AM	13.83	13.83	13.8038	13.82	6550
10/12/2016	9:52 AM	13.81	13.83	13.81	13.83	64550
10/12/2016	9:53 AM	13.8193	13.82	13.8	13.8001	17581
10/12/2016	9:54 AM	13.7847	13.81	13.77	13.81	14153
10/12/2016	9:55 AM	13.7812	13.7911	13.77	13.78	18139
10/12/2016	9:56 AM	13.76	13.7833	13.76	13.7801	29600
10/12/2016	9:57 AM	13.77	13.78	13.75	13.76	58359
10/12/2016	9:58 AM	13.77	13.78	13.76	13.77	21500
10/12/2016	9:59 AM	13.78	13.79	13.77	13.78	20000
10/12/2016	10:00 AM	13.78	13.8	13.77	13.7762	42585
10/12/2016	10:01 AM	13.78	13.79	13.77	13.775	55500
10/12/2016	10:02 AM	13.8	13.8	13.765	13.78	64278
10/12/2016	10:03 AM	13.79	13.81	13.79	13.8	18837
10/12/2016	10:04 AM	13.7601	13.8	13.76	13.79	9869
10/12/2016	10:05 AM	13.77	13.77	13.76	13.7693	4327
10/12/2016	10:06 AM	13.76	13.76	13.75	13.76	33659
10/12/2016	10:07 AM	13.78	13.78	13.75	13.75	7700
10/12/2016	10:08 AM	13.78	13.78	13.76	13.7785	20300
10/12/2016	10:09 AM	13.795	13.8	13.78	13.78	27632
10/12/2016	10:10 AM	13.79	13.795	13.78	13.79	60900
10/12/2016	10:11 AM	13.7754	13.79	13.775	13.79	17143
10/12/2016	10:12 AM	13.805	13.8108	13.78	13.78	98137
10/12/2016	10:13 AM	13.79	13.81	13.79	13.805	19154
10/12/2016	10:14 AM	13.795	13.795	13.79	13.79	37692
10/12/2016	10:15 AM	13.78	13.79	13.78	13.79	33333
10/12/2016	10:16 AM	13.78	13.79	13.78	13.78	52566
10/12/2016	10:17 AM	13.7401	13.7721	13.74	13.7721	31422
10/12/2016	10:18 AM	13.77	13.778	13.7499	13.7499	96167
10/12/2016	10:19 AM	13.79	13.8001	13.77	13.77	141146
10/12/2016	10:20 AM	13.78	13.785	13.77	13.785	29550
10/12/2016	10:21 AM	13.795	13.795	13.78	13.78	17528
10/12/2016	10:22 AM	13.77	13.79	13.77	13.79	22029
10/12/2016	10:23 AM	13.7754	13.78	13.77	13.77	1850
10/12/2016	10:24 AM	13.78	13.787	13.78	13.78	11820
10/12/2016	10:25 AM	13.78	13.78	13.78	13.78	1420
10/12/2016	10:26 AM	13.768	13.77	13.768	13.77	3500
10/12/2016	10:27 AM	13.74	13.7699	13.74	13.76	67596
10/12/2016	10:28 AM	13.73	13.7493	13.72	13.73	20083
10/12/2016	10:29 AM	13.72	13.735	13.7142	13.735	15758
10/12/2016	10:30 AM	13.739	13.7426	13.73	13.73	12297
10/12/2016	10:31 AM	13.7349	13.74	13.7301	13.74	6924
10/12/2016	10:32 AM	13.7393	13.7393	13.73	13.7301	23000
10/12/2016	10:33 AM	13.73	13.73	13.73	13.73	490
10/12/2016	10:34 AM	13.74	13.74	13.73	13.73	15618
10/12/2016	10:35 AM	13.74	13.74	13.73	13.74	12200
10/12/2016	10:36 AM	13.7511	13.7511	13.73	13.73	31720
10/12/2016	10:37 AM	13.7834	13.788	13.7523	13.7523	17916
10/12/2016	10:38 AM	13.78	13.79	13.78	13.79	4620
10/12/2016	10:39 AM	13.7899	13.7899	13.78	13.78	3500
10/12/2016	10:40 AM	13.78	13.7865	13.771	13.78	3800
10/12/2016	10:41 AM	13.7897	13.79	13.7897	13.79	11690
10/12/2016	10:42 AM	13.78	13.78	13.78	13.78	2400
10/12/2016	10:43 AM	13.77	13.77	13.77	13.77	720
10/12/2016	10:44 AM	13.78	13.7869	13.77	13.77	4470
10/12/2016	10:45 AM	13.77	13.78	13.77	13.78	4974
10/12/2016	10:46 AM	13.76	13.76	13.76	13.76	5720
10/12/2016	10:47 AM	13.7701	13.7701	13.76	13.76	1577
10/12/2016	10:48 AM	13.78	13.78	13.774	13.78	2145
10/12/2016	10:49 AM	13.79	13.79	13.785	13.785	1234
10/12/2016	10:50 AM	13.82	13.82	13.7926	13.7926	7934
10/12/2016	10:51 AM	13.84	13.85	13.81	13.815	23544
10/12/2016	10:52 AM	13.83	13.8416	13.83	13.84	3400
10/12/2016	10:53 AM	13.83	13.84	13.8291	13.834	24533
10/12/2016	10:54 AM	13.849	13.85	13.8232	13.8232	26700
10/12/2016	10:55 AM	13.8301	13.838	13.83	13.8338	24300
10/12/2016	10:56 AM	13.83	13.84	13.8293	13.84	10520
10/12/2016	10:57 AM	13.83	13.835	13.8299	13.835	8640
10/12/2016	10:59 AM	13.83	13.83	13.815	13.8201	33420
10/12/2016	11:00 AM	13.84	13.85	13.8309	13.8309	119581
10/12/2016	11:01 AM	13.84	13.842	13.84	13.84	9300
10/12/2016	11:02 AM	13.8301	13.84	13.83	13.84	8950
10/12/2016	11:03 AM	13.816	13.83	13.81	13.83	8437
10/12/2016	11:04 AM	13.82	13.82	13.81	13.815	15300
10/12/2016	11:05 AM	13.8001	13.81	13.8	13.81	8350
10/12/2016	11:06 AM	13.81	13.81	13.81	13.81	200
10/12/2016	11:07 AM	13.81	13.81	13.8079	13.81	4750
10/12/2016	11:08 AM	13.8	13.81	13.7997	13.81	63132
10/12/2016	11:09 AM	13.8	13.81	13.8	13.8065	2280
10/12/2016	11:10 AM	13.81	13.816	13.8	13.8	1448
10/12/2016	11:11 AM	13.802	13.802	13.802	13.802	550
10/12/2016	11:12 AM	13.79	13.802	13.79	13.802	7285
10/12/2016	11:13 AM	13.7937	13.795	13.79	13.79	3104
10/12/2016	11:14 AM	13.8	13.8	13.795	13.795	25644
10/12/2016	11:15 AM	13.81	13.81	13.81	13.81	7604
10/12/2016	11:16 AM	13.81	13.81	13.81	13.81	160
10/12/2016	11:17 AM	13.82	13.8293	13.82	13.8293	1600
10/12/2016	11:18 AM	13.825	13.83	13.8214	13.8214	2400
10/12/2016	11:19 AM	13.81	13.83	13.81	13.825	6282
10/12/2016	11:20 AM	13.815	13.815	13.815	13.815	750
10/12/2016	11:21 AM	13.83	13.84	13.8299	13.83	11450
10/12/2016	11:22 AM	13.8199	13.82	13.8101	13.82	11816
10/12/2016	11:23 AM	13.81	13.82	13.81	13.8191	4200
10/12/2016	11:24 AM	13.81	13.81	13.8063	13.81	2000
10/12/2016	11:25 AM	13.8	13.8146	13.8	13.8146	2250
10/12/2016	11:26 AM	13.79	13.8	13.79	13.8	4350
10/12/2016	11:27 AM	13.7893	13.79	13.7886	13.79	7060
10/12/2016	11:28 AM	13.7849	13.7937	13.7849	13.79	1775
10/12/2016	11:29 AM	13.79	13.8	13.79	13.79	2843
10/12/2016	11:30 AM	13.79	13.79	13.79	13.79	2250
10/12/2016	11:31 AM	13.78	13.78	13.78	13.78	600
10/12/2016	11:32 AM	13.75	13.77	13.75	13.77	7805
10/12/2016	11:33 AM	13.74	13.7538	13.73	13.7538	12477
10/12/2016	11:34 AM	13.72	13.7447	13.72	13.7447	8092
10/12/2016	11:35 AM	13.731	13.74	13.7207	13.721	6548
10/12/2016	11:36 AM	13.75	13.75	13.7301	13.735	19865
10/12/2016	11:37 AM	13.739	13.74	13.739	13.74	722
10/12/2016	11:38 AM	13.7263	13.73	13.7238	13.73	6000
10/12/2016	11:39 AM	13.7201	13.7296	13.7201	13.7296	6400
10/12/2016	11:40 AM	13.74	13.74	13.73	13.73	9348
10/12/2016	11:41 AM	13.75	13.7585	13.7309	13.7309	15848
10/12/2016	11:42 AM	13.75	13.76	13.75	13.755	101425
10/12/2016	11:43 AM	13.7485	13.75	13.74	13.74	52245
10/12/2016	11:44 AM	13.7448	13.7448	13.7401	13.7401	3700
10/12/2016	11:45 AM	13.755	13.755	13.7499	13.75	14536
10/12/2016	11:46 AM	13.75	13.755	13.7448	13.75	4400
10/12/2016	11:47 AM	13.74	13.75	13.74	13.75	2066
10/12/2016	11:48 AM	13.755	13.755	13.74	13.749	7835
10/12/2016	11:49 AM	13.75	13.75	13.75	13.75	6875
10/12/2016	11:50 AM	13.7401	13.7401	13.7401	13.7401	400
10/12/2016	11:52 AM	13.76	13.7691	13.75	13.75	8463
10/12/2016	11:53 AM	13.7599	13.76	13.7599	13.76	1100
10/12/2016	11:54 AM	13.76	13.76	13.7599	13.76	1850
10/12/2016	11:56 AM	13.75	13.76	13.75	13.76	3800
10/12/2016	11:57 AM	13.75	13.75	13.75	13.75	600
10/12/2016	11:59 AM	13.756	13.756	13.75	13.75	65250
10/12/2016	12:00 PM	13.76	13.76	13.75	13.75	12250
10/12/2016	12:01 PM	13.75	13.75	13.75	13.75	11550
10/12/2016	12:02 PM	13.7429	13.75	13.7429	13.75	4850
10/12/2016	12:03 PM	13.75	13.75	13.75	13.75	800
10/12/2016	12:04 PM	13.75	13.75	13.741	13.741	1000
10/12/2016	12:05 PM	13.74	13.745	13.74	13.7401	33044
10/12/2016	12:06 PM	13.735	13.7437	13.735	13.74	9388
10/12/2016	12:07 PM	13.75	13.75	13.74	13.74	3152
10/12/2016	12:08 PM	13.76	13.76	13.75	13.75	7000
10/12/2016	12:09 PM	13.76	13.761	13.76	13.761	2754
10/12/2016	12:11 PM	13.75	13.7556	13.75	13.75	33616
10/12/2016	12:12 PM	13.7355	13.74	13.7355	13.74	11647
10/12/2016	12:13 PM	13.74	13.74	13.74	13.74	1750
10/12/2016	12:14 PM	13.7314	13.7424	13.73	13.7424	5600
10/12/2016	12:16 PM	13.75	13.75	13.74	13.74	1650
10/12/2016	12:18 PM	13.75	13.7596	13.75	13.7596	2650
10/12/2016	12:19 PM	13.74	13.7456	13.74	13.745	2038
10/12/2016	12:20 PM	13.75	13.75	13.75	13.75	2550
10/12/2016	12:21 PM	13.75	13.75	13.75	13.75	1421
10/12/2016	12:22 PM	13.7329	13.745	13.7329	13.745	8475
10/12/2016	12:24 PM	13.73	13.73	13.73	13.73	1290
10/12/2016	12:25 PM	13.725	13.7263	13.725	13.7263	600
10/12/2016	12:26 PM	13.73	13.73	13.73	13.73	9484
10/12/2016	12:27 PM	13.7215	13.7301	13.72	13.73	7216
10/12/2016	12:28 PM	13.721	13.721	13.721	13.721	200
10/12/2016	12:29 PM	13.7238	13.729	13.7238	13.729	1850
10/12/2016	12:30 PM	13.73	13.7351	13.72	13.72	4250
10/12/2016	12:31 PM	13.73	13.73	13.73	13.73	1150
10/12/2016	12:32 PM	13.73	13.73	13.73	13.73	1750
10/12/2016	12:33 PM	13.75	13.75	13.74	13.74	9716
10/12/2016	12:34 PM	13.735	13.75	13.735	13.75	21550
10/12/2016	12:35 PM	13.73	13.7384	13.7217	13.7217	22785
10/12/2016	12:36 PM	13.7	13.72	13.7	13.72	15608
10/12/2016	12:37 PM	13.71	13.71	13.7062	13.7062	2600
10/12/2016	12:38 PM	13.71	13.7199	13.703	13.71	4899
10/12/2016	12:39 PM	13.7	13.71	13.7	13.7	3500
10/12/2016	12:40 PM	13.715	13.7195	13.71	13.71	6488
10/12/2016	12:41 PM	13.72	13.726	13.71	13.71	1928
10/12/2016	12:42 PM	13.7199	13.73	13.7199	13.73	1400
10/12/2016	12:43 PM	13.719	13.7193	13.719	13.7193	2100
10/12/2016	12:44 PM	13.72	13.725	13.72	13.725	8884
10/12/2016	12:46 PM	13.719	13.72	13.719	13.72	4150
10/12/2016	12:47 PM	13.719	13.719	13.719	13.719	300
10/12/2016	12:48 PM	13.7138	13.72	13.7138	13.72	1500
10/12/2016	12:50 PM	13.72	13.72	13.72	13.72	800
10/12/2016	12:51 PM	13.73	13.74	13.73	13.7338	33950
10/12/2016	12:52 PM	13.73	13.73	13.73	13.73	200
10/12/2016	12:54 PM	13.72	13.72	13.716	13.72	1900
10/12/2016	12:55 PM	13.71	13.71	13.71	13.71	2000
10/12/2016	12:56 PM	13.72	13.72	13.72	13.72	900
10/12/2016	12:57 PM	13.72	13.72	13.72	13.72	500
10/12/2016	12:58 PM	13.72	13.7216	13.72	13.7216	1500
10/12/2016	12:59 PM	13.725	13.7253	13.725	13.7253	350
10/12/2016	1:00 PM	13.73	13.73	13.73	13.73	8785
10/12/2016	1:01 PM	13.7248	13.73	13.7248	13.73	800
10/12/2016	1:03 PM	13.73	13.73	13.73	13.73	600
10/12/2016	1:04 PM	13.73	13.73	13.7262	13.7262	7735
10/12/2016	1:05 PM	13.74	13.74	13.74	13.74	3300
10/12/2016	1:06 PM	13.73	13.74	13.73	13.74	6300
10/12/2016	1:07 PM	13.73	13.73	13.73	13.73	1100
10/12/2016	1:08 PM	13.73	13.73	13.7299	13.7299	2796
10/12/2016	1:09 PM	13.7283	13.73	13.725	13.725	1700
10/12/2016	1:10 PM	13.72	13.729	13.72	13.729	17800
10/12/2016	1:11 PM	13.72	13.72	13.72	13.72	900
10/12/2016	1:12 PM	13.75	13.75	13.73	13.73	8300
10/12/2016	1:13 PM	13.745	13.745	13.74	13.74	3000
10/12/2016	1:14 PM	13.74	13.74	13.74	13.74	800
10/12/2016	1:15 PM	13.74	13.74	13.74	13.74	5000
10/12/2016	1:16 PM	13.735	13.735	13.735	13.735	100
10/12/2016	1:18 PM	13.72	13.725	13.72	13.725	1400
10/12/2016	1:19 PM	13.73	13.73	13.73	13.73	642
10/12/2016	1:20 PM	13.73	13.735	13.73	13.73	3785
10/12/2016	1:21 PM	13.73	13.7313	13.7262	13.7262	7125
10/12/2016	1:22 PM	13.73	13.73	13.725	13.7296	7325
10/12/2016	1:24 PM	13.73	13.73	13.73	13.73	500
10/12/2016	1:26 PM	13.72	13.72	13.72	13.72	2700
10/12/2016	1:27 PM	13.72	13.72	13.72	13.72	1850
10/12/2016	1:28 PM	13.72	13.72	13.715	13.72	700
10/12/2016	1:29 PM	13.71	13.71	13.71	13.71	500
10/12/2016	1:30 PM	13.71	13.71	13.71	13.71	400
10/12/2016	1:31 PM	13.71	13.71	13.71	13.71	1950
10/12/2016	1:34 PM	13.71	13.71	13.71	13.71	2809
10/12/2016	1:36 PM	13.7252	13.73	13.72	13.72	2073
10/12/2016	1:37 PM	13.73	13.74	13.725	13.725	15900
10/12/2016	1:38 PM	13.73	13.7301	13.73	13.7301	4400
10/12/2016	1:39 PM	13.73	13.73	13.73	13.73	900
10/12/2016	1:40 PM	13.73	13.73	13.725	13.725	2500
10/12/2016	1:41 PM	13.73	13.74	13.73	13.73	6942
10/12/2016	1:42 PM	13.7234	13.73	13.7234	13.73	3250
10/12/2016	1:43 PM	13.72	13.73	13.72	13.73	2750
10/12/2016	1:44 PM	13.7229	13.7229	13.7229	13.7229	4600
10/12/2016	1:45 PM	13.725	13.725	13.72	13.72	3071
10/12/2016	1:46 PM	13.72	13.72	13.72	13.72	1150
10/12/2016	1:47 PM	13.72	13.72	13.72	13.72	11700
10/12/2016	1:48 PM	13.73	13.73	13.7162	13.7162	3500
10/12/2016	1:49 PM	13.73	13.73	13.72	13.7262	3050
10/12/2016	1:50 PM	13.735	13.735	13.73	13.7334	3600
10/12/2016	1:51 PM	13.7362	13.7362	13.7362	13.7362	900
10/12/2016	1:52 PM	13.74	13.74	13.73	13.73	3350
10/12/2016	1:53 PM	13.725	13.73	13.72	13.73	25000
10/12/2016	1:54 PM	13.7263	13.7265	13.7263	13.7265	1100
10/12/2016	1:55 PM	13.72	13.729	13.72	13.725	2750
10/12/2016	1:56 PM	13.72	13.72	13.72	13.72	1000
10/12/2016	1:57 PM	13.717	13.717	13.715	13.715	350
10/12/2016	1:58 PM	13.71	13.7167	13.71	13.71	10150
10/12/2016	1:59 PM	13.705	13.72	13.705	13.71	71653
10/12/2016	2:00 PM	13.7	13.7033	13.69	13.7	47417
10/12/2016	2:01 PM	13.7	13.72	13.695	13.7	36995
10/12/2016	2:02 PM	13.71	13.71	13.66	13.69	51634
10/12/2016	2:03 PM	13.72	13.72	13.7	13.7	16329
10/12/2016	2:04 PM	13.735	13.75	13.73	13.73	58029
10/12/2016	2:05 PM	13.72	13.74	13.7	13.74	64887
10/12/2016	2:06 PM	13.74	13.74	13.71	13.72	64694
10/12/2016	2:07 PM	13.75	13.75	13.74	13.74	16366
10/12/2016	2:08 PM	13.73	13.76	13.73	13.76	26590
10/12/2016	2:09 PM	13.73	13.74	13.725	13.74	6276
10/12/2016	2:10 PM	13.7	13.72	13.695	13.72	44673
10/12/2016	2:11 PM	13.68	13.7	13.6699	13.69	35485
10/12/2016	2:12 PM	13.6999	13.6999	13.6745	13.6745	4500
10/12/2016	2:13 PM	13.68	13.69	13.68	13.69	600
10/12/2016	2:14 PM	13.66	13.68	13.66	13.67	7460
10/12/2016	2:15 PM	13.66	13.67	13.65	13.66	47149
10/12/2016	2:16 PM	13.67	13.67	13.65	13.66	20202
10/12/2016	2:17 PM	13.651	13.663	13.65	13.6601	16688
10/12/2016	2:18 PM	13.6382	13.6565	13.631	13.6501	63374
10/12/2016	2:19 PM	13.65	13.6538	13.635	13.635	12800
10/12/2016	2:20 PM	13.66	13.66	13.6438	13.65	12000
10/12/2016	2:21 PM	13.6633	13.67	13.66	13.66	11950
10/12/2016	2:22 PM	13.67	13.675	13.67	13.67	2800
10/12/2016	2:23 PM	13.665	13.6699	13.6624	13.6683	5750
10/12/2016	2:24 PM	13.65	13.66	13.65	13.66	5700
10/12/2016	2:25 PM	13.66	13.66	13.641	13.6499	9380
10/12/2016	2:26 PM	13.67	13.67	13.66	13.66	2840
10/12/2016	2:28 PM	13.69	13.69	13.68	13.68	8780
10/12/2016	2:29 PM	13.71	13.71	13.69	13.69	9224
10/12/2016	2:30 PM	13.7099	13.719	13.7065	13.71	6610
10/12/2016	2:31 PM	13.7085	13.71	13.7057	13.71	6500
10/12/2016	2:32 PM	13.7	13.7	13.691	13.7	1000
10/12/2016	2:33 PM	13.6901	13.6901	13.6901	13.6901	1000
10/12/2016	2:34 PM	13.69	13.69	13.69	13.69	14557
10/12/2016	2:35 PM	13.69	13.69	13.68	13.69	9835
10/12/2016	2:36 PM	13.69	13.7	13.69	13.698	2400
10/12/2016	2:37 PM	13.7	13.7	13.6899	13.69	7646
10/12/2016	2:38 PM	13.69	13.6948	13.69	13.6948	1110
10/12/2016	2:39 PM	13.68	13.69	13.68	13.68	2200
10/12/2016	2:40 PM	13.69	13.69	13.69	13.69	7580
10/12/2016	2:41 PM	13.69	13.69	13.69	13.69	900
10/12/2016	2:42 PM	13.71	13.71	13.699	13.699	17960
10/12/2016	2:43 PM	13.71	13.72	13.71	13.71	4500
10/12/2016	2:44 PM	13.71	13.71	13.705	13.71	3280
10/12/2016	2:45 PM	13.72	13.72	13.71	13.71	2144
10/12/2016	2:46 PM	13.745	13.745	13.73	13.73	27353
10/12/2016	2:47 PM	13.73	13.75	13.73	13.745	42330
10/12/2016	2:48 PM	13.74	13.74	13.74	13.74	800
10/12/2016	2:49 PM	13.72	13.73	13.72	13.73	9513
10/12/2016	2:50 PM	13.72	13.72	13.72	13.72	900
10/12/2016	2:51 PM	13.725	13.725	13.72	13.72	6086
10/12/2016	2:52 PM	13.71	13.7201	13.71	13.7201	34980
10/12/2016	2:53 PM	13.72	13.72	13.7	13.7	4680
10/12/2016	2:54 PM	13.71	13.7188	13.71	13.7188	7400
10/12/2016	2:55 PM	13.7166	13.7166	13.71	13.71	9560
10/12/2016	2:57 PM	13.72	13.72	13.7162	13.7162	2080
10/12/2016	2:58 PM	13.72	13.725	13.72	13.72	4700
10/12/2016	2:59 PM	13.73	13.73	13.72	13.72	3980
10/12/2016	3:00 PM	13.75	13.75	13.73	13.73	7246
10/12/2016	3:01 PM	13.77	13.78	13.75	13.75	63557
10/12/2016	3:02 PM	13.77	13.77	13.76	13.7638	7301
10/12/2016	3:03 PM	13.76	13.76	13.751	13.76	10225
10/12/2016	3:04 PM	13.7538	13.769	13.7538	13.76	8800
10/12/2016	3:05 PM	13.751	13.7535	13.75	13.75	2100
10/12/2016	3:06 PM	13.75	13.77	13.75	13.76	18300
10/12/2016	3:07 PM	13.75	13.756	13.74	13.756	8454
10/12/2016	3:08 PM	13.74	13.7461	13.74	13.7461	4117
10/12/2016	3:09 PM	13.74	13.74	13.73	13.74	17980
10/12/2016	3:10 PM	13.75	13.75	13.74	13.74	15108
10/12/2016	3:11 PM	13.7362	13.75	13.7362	13.75	1800
10/12/2016	3:12 PM	13.7367	13.74	13.7339	13.74	3500
10/12/2016	3:13 PM	13.75	13.75	13.7349	13.7349	2100
10/12/2016	3:14 PM	13.74	13.75	13.74	13.75	4131
10/12/2016	3:15 PM	13.7389	13.7389	13.7389	13.7389	500
10/12/2016	3:16 PM	13.74	13.74	13.74	13.74	1900
10/12/2016	3:17 PM	13.74	13.7499	13.7369	13.7499	5958
10/12/2016	3:18 PM	13.75	13.75	13.74	13.74	11744
10/12/2016	3:19 PM	13.76	13.76	13.75	13.75	35500
10/12/2016	3:20 PM	13.74	13.755	13.74	13.75	4841
10/12/2016	3:21 PM	13.74	13.74	13.7301	13.74	44619
10/12/2016	3:22 PM	13.735	13.74	13.7301	13.74	2100
10/12/2016	3:23 PM	13.74	13.749	13.736	13.736	6567
10/12/2016	3:24 PM	13.74	13.74	13.74	13.74	1900
10/12/2016	3:25 PM	13.76	13.76	13.75	13.75	33210
10/12/2016	3:26 PM	13.7699	13.7699	13.76	13.76	17400
10/12/2016	3:27 PM	13.79	13.799	13.77	13.77	17600
10/12/2016	3:28 PM	13.786	13.79	13.7749	13.79	10410
10/12/2016	3:29 PM	13.78	13.785	13.78	13.78	3450
10/12/2016	3:30 PM	13.79	13.79	13.7847	13.79	8318
10/12/2016	3:31 PM	13.7999	13.81	13.795	13.8	17165
10/12/2016	3:32 PM	13.815	13.815	13.8	13.805	16288
10/12/2016	3:33 PM	13.8095	13.81	13.8095	13.81	2460
10/12/2016	3:34 PM	13.81	13.82	13.805	13.81	4885
10/12/2016	3:35 PM	13.84	13.84	13.82	13.82	35410
10/12/2016	3:36 PM	13.82	13.839	13.82	13.839	11163
10/12/2016	3:37 PM	13.805	13.82	13.8001	13.82	42331
10/12/2016	3:38 PM	13.7935	13.8	13.7935	13.8	6485
10/12/2016	3:39 PM	13.7938	13.8	13.7901	13.7901	17466
10/12/2016	3:40 PM	13.77	13.79	13.77	13.79	51790
10/12/2016	3:41 PM	13.78	13.782	13.78	13.78	7710
10/12/2016	3:42 PM	13.7504	13.77	13.75	13.77	5650
10/12/2016	3:43 PM	13.745	13.76	13.7435	13.75	92879
10/12/2016	3:44 PM	13.7583	13.759	13.7366	13.7366	110894
10/12/2016	3:45 PM	13.756	13.7585	13.75	13.7555	22280
10/12/2016	3:46 PM	13.74	13.75	13.73	13.75	18367
10/12/2016	3:47 PM	13.74	13.7496	13.7366	13.74	18670
10/12/2016	3:48 PM	13.74	13.75	13.74	13.75	10600
10/12/2016	3:49 PM	13.73	13.74	13.73	13.74	12090
10/12/2016	3:50 PM	13.74	13.745	13.73	13.73	33500
10/12/2016	3:51 PM	13.75	13.75	13.74	13.75	12732
10/12/2016	3:52 PM	13.76	13.765	13.75	13.76	22673
10/12/2016	3:53 PM	13.7552	13.76	13.75	13.755	5550
10/12/2016	3:54 PM	13.7688	13.77	13.76	13.76	16158
10/12/2016	3:55 PM	13.76	13.77	13.7546	13.77	8736
10/12/2016	3:56 PM	13.7508	13.76	13.75	13.76	45938
10/12/2016	3:57 PM	13.76	13.76	13.75	13.755	14511
10/12/2016	3:58 PM	13.7614	13.775	13.76	13.76	35946
10/12/2016	3:59 PM	13.77	13.771	13.76	13.77	43169
10/12/2016	4:00 PM	13.77	13.78	13.76	13.765	41791
10/13/2016	9:31 AM	14.07	14.0899	14.055	14.06	114207
10/13/2016	9:32 AM	14.09	14.1	14.05	14.05	94618
10/13/2016	9:33 AM	14.06	14.12	14.06	14.0947	114776
10/13/2016	9:34 AM	14.0567	14.0799	14.05	14.07	43066
10/13/2016	9:35 AM	14.07	14.07	14.05	14.0599	29695
10/13/2016	9:36 AM	14.08	14.08	14.0565	14.07	55699
10/13/2016	9:37 AM	14.0956	14.1	14.08	14.09	35100
10/13/2016	9:38 AM	14.115	14.12	14.09	14.091	136769
10/13/2016	9:39 AM	14.105	14.1199	14.1	14.11	75273
10/13/2016	9:40 AM	14.11	14.12	14.1	14.115	108843
10/13/2016	9:41 AM	14.14	14.1501	14.118	14.118	147838
10/13/2016	9:42 AM	14.1399	14.14	14.125	14.13	68601
10/13/2016	9:43 AM	14.16	14.17	14.1399	14.14	158588
10/13/2016	9:44 AM	14.1446	14.16	14.13	14.16	58196
10/13/2016	9:45 AM	14.13	14.16	14.125	14.15	51178
10/13/2016	9:46 AM	14.15	14.15	14.13	14.13	53425
10/13/2016	9:47 AM	14.1599	14.17	14.15	14.154	96416
10/13/2016	9:48 AM	14.1301	14.16	14.12	14.16	163600
10/13/2016	9:49 AM	14.1888	14.19	14.14	14.14	30473
10/13/2016	9:50 AM	14.17	14.19	14.151	14.19	15222
10/13/2016	9:51 AM	14.17	14.1795	14.16	14.17	42293
10/13/2016	9:52 AM	14.23	14.24	14.1753	14.1753	94269
10/13/2016	9:53 AM	14.25	14.25	14.221	14.235	17573
10/13/2016	9:54 AM	14.26	14.26	14.24	14.245	85170
10/13/2016	9:55 AM	14.2679	14.275	14.26	14.2601	84360
10/13/2016	9:56 AM	14.26	14.281	14.25	14.265	107076
10/13/2016	9:57 AM	14.27	14.28	14.26	14.27	59314
10/13/2016	9:58 AM	14.271	14.28	14.26	14.271	202836
10/13/2016	9:59 AM	14.24	14.27	14.24	14.27	47933
10/13/2016	10:00 AM	14.2499	14.2515	14.24	14.24	95555
10/13/2016	10:01 AM	14.27	14.275	14.245	14.245	24245
10/13/2016	10:02 AM	14.28	14.29	14.27	14.2762	18797
10/13/2016	10:03 AM	14.3	14.3	14.27	14.28	27815
10/13/2016	10:04 AM	14.265	14.3	14.262	14.2975	44710
10/13/2016	10:05 AM	14.261	14.2747	14.26	14.26	7910
10/13/2016	10:06 AM	14.28	14.285	14.261	14.27	12206
10/13/2016	10:07 AM	14.25	14.28	14.25	14.28	19174
10/13/2016	10:08 AM	14.24	14.251	14.23	14.2501	111255
10/13/2016	10:09 AM	14.225	14.25	14.225	14.24	30670
10/13/2016	10:10 AM	14.235	14.24	14.223	14.23	12522
10/13/2016	10:11 AM	14.261	14.261	14.23	14.23	12008
10/13/2016	10:12 AM	14.265	14.2795	14.26	14.27	22860
10/13/2016	10:13 AM	14.268	14.268	14.25	14.265	18271
10/13/2016	10:14 AM	14.27	14.2762	14.26	14.27	8450
10/13/2016	10:15 AM	14.22	14.26	14.22	14.26	86655
10/13/2016	10:16 AM	14.195	14.23	14.19	14.225	63931
10/13/2016	10:17 AM	14.19	14.21	14.18	14.2	28947
10/13/2016	10:18 AM	14.1946	14.2	14.18	14.19	28049
10/13/2016	10:19 AM	14.22	14.22	14.2	14.2	47254
10/13/2016	10:20 AM	14.2133	14.2199	14.205	14.21	11819
10/13/2016	10:21 AM	14.2106	14.22	14.1999	14.21	44548
10/13/2016	10:22 AM	14.2	14.22	14.19	14.2	4320
10/13/2016	10:23 AM	14.19	14.2	14.17	14.2	18012
10/13/2016	10:24 AM	14.19	14.1947	14.1847	14.1946	4450
10/13/2016	10:25 AM	14.1851	14.2	14.181	14.19	10158
10/13/2016	10:26 AM	14.1833	14.2	14.18	14.19	50782
10/13/2016	10:27 AM	14.19	14.19	14.18	14.185	25353
10/13/2016	10:28 AM	14.22	14.22	14.19	14.19	19455
10/13/2016	10:29 AM	14.2135	14.23	14.21	14.23	3500
10/13/2016	10:30 AM	14.2153	14.22	14.21	14.215	54000
10/13/2016	10:31 AM	14.27	14.27	14.22	14.22	44775
10/13/2016	10:32 AM	14.25	14.275	14.25	14.2699	46000
10/13/2016	10:33 AM	14.23	14.25	14.23	14.25	12760
10/13/2016	10:34 AM	14.2	14.23	14.2	14.23	21733
10/13/2016	10:35 AM	14.155	14.199	14.155	14.195	59717
10/13/2016	10:36 AM	14.139	14.16	14.12	14.15	58827
10/13/2016	10:37 AM	14.12	14.14	14.1	14.14	55538
10/13/2016	10:38 AM	14.13	14.1365	14.115	14.13	23176
10/13/2016	10:39 AM	14.141	14.149	14.13	14.14	6775
10/13/2016	10:40 AM	14.1538	14.1538	14.1401	14.15	14200
10/13/2016	10:41 AM	14.145	14.15	14.131	14.15	20109
10/13/2016	10:42 AM	14.1383	14.14	14.1356	14.14	16130
10/13/2016	10:43 AM	14.15	14.15	14.1338	14.14	10900
10/13/2016	10:44 AM	14.158	14.17	14.15	14.15	18121
10/13/2016	10:45 AM	14.145	14.16	14.145	14.1589	30457
10/13/2016	10:46 AM	14.16	14.1611	14.1454	14.1454	7200
10/13/2016	10:47 AM	14.1707	14.1707	14.1656	14.1656	4000
10/13/2016	10:48 AM	14.2037	14.209	14.19	14.19	8800
10/13/2016	10:49 AM	14.214	14.22	14.19	14.195	39320
10/13/2016	10:50 AM	14.21	14.21	14.2044	14.21	6330
10/13/2016	10:51 AM	14.19	14.205	14.1801	14.205	10160
10/13/2016	10:52 AM	14.2	14.21	14.1999	14.2	9713
10/13/2016	10:53 AM	14.185	14.1999	14.185	14.19	5300
10/13/2016	10:54 AM	14.1701	14.2	14.1701	14.19	55540
10/13/2016	10:55 AM	14.2	14.2	14.17	14.17	9000
10/13/2016	10:56 AM	14.2	14.2	14.19	14.2	8610
10/13/2016	10:57 AM	14.21	14.2199	14.1923	14.1923	4039
10/13/2016	10:58 AM	14.2	14.2	14.1875	14.2	21611
10/13/2016	10:59 AM	14.2054	14.2054	14.2	14.2	3000
10/13/2016	11:00 AM	14.17	14.2	14.17	14.19	48669
10/13/2016	11:01 AM	14.19	14.1901	14.185	14.185	2700
10/13/2016	11:02 AM	14.21	14.21	14.18	14.1832	8920
10/13/2016	11:03 AM	14.22	14.22	14.21	14.21	7906
10/13/2016	11:04 AM	14.235	14.241	14.21	14.21	16090
10/13/2016	11:05 AM	14.235	14.249	14.221	14.23	12900
10/13/2016	11:06 AM	14.23	14.24	14.2295	14.235	5864
10/13/2016	11:07 AM	14.21	14.2284	14.21	14.2284	1800
10/13/2016	11:08 AM	14.19	14.2184	14.18	14.2184	25164
10/13/2016	11:09 AM	14.181	14.19	14.18	14.19	3650
10/13/2016	11:10 AM	14.1932	14.202	14.18	14.185	5650
10/13/2016	11:11 AM	14.2	14.201	14.1942	14.1942	9849
10/13/2016	11:12 AM	14.1808	14.195	14.18	14.19	14477
10/13/2016	11:13 AM	14.18	14.1861	14.16	14.1808	10569
10/13/2016	11:14 AM	14.1609	14.172	14.16	14.172	11401
10/13/2016	11:15 AM	14.15	14.1653	14.15	14.1653	6737
10/13/2016	11:16 AM	14.1501	14.16	14.14	14.155	25371
10/13/2016	11:17 AM	14.14	14.1638	14.14	14.155	1400
10/13/2016	11:18 AM	14.13	14.149	14.13	14.1393	14393
10/13/2016	11:19 AM	14.11	14.125	14.1	14.1228	67492
10/13/2016	11:20 AM	14.08	14.1127	14.08	14.1127	16904
10/13/2016	11:21 AM	14.091	14.1	14.08	14.08	47313
10/13/2016	11:22 AM	14.1037	14.109	14.095	14.095	7625
10/13/2016	11:23 AM	14.11	14.11	14.091	14.1049	24164
10/13/2016	11:24 AM	14.1	14.105	14.1	14.1037	28996
10/13/2016	11:25 AM	14.1	14.11	14.1	14.1	46958
10/13/2016	11:26 AM	14.08	14.1	14.07	14.1	176945
10/13/2016	11:27 AM	14.075	14.08	14.07	14.07	37324
10/13/2016	11:28 AM	14.0899	14.0942	14.08	14.08	33991
10/13/2016	11:29 AM	14.0701	14.08	14.0701	14.08	11100
10/13/2016	11:30 AM	14.08	14.089	14.08	14.08	2900
10/13/2016	11:31 AM	14.079	14.08	14.07	14.08	10770
10/13/2016	11:32 AM	14.0646	14.079	14.0646	14.07	8494
10/13/2016	11:33 AM	14.05	14.06	14.04	14.06	46853
10/13/2016	11:34 AM	14.06	14.0677	14.04	14.04	26350
10/13/2016	11:35 AM	14.05	14.055	14.04	14.055	56883
10/13/2016	11:36 AM	14.06	14.07	14.0513	14.0569	26530
10/13/2016	11:37 AM	14.0694	14.07	14.065	14.07	2363
10/13/2016	11:38 AM	14.07	14.07	14.06	14.06	7800
10/13/2016	11:39 AM	14.079	14.08	14.0662	14.07	7985
10/13/2016	11:40 AM	14.0775	14.08	14.07	14.07	7400
10/13/2016	11:41 AM	14.08	14.08	14.0766	14.0766	7282
10/13/2016	11:42 AM	14.072	14.08	14.07	14.07	34006
10/13/2016	11:43 AM	14.0795	14.0795	14.0743	14.0743	1000
10/13/2016	11:44 AM	14.07	14.08	14.07	14.079	8650
10/13/2016	11:45 AM	14.06	14.0696	14.05	14.0696	19500
10/13/2016	11:46 AM	14.05	14.05	14.04	14.05	49622
10/13/2016	11:47 AM	14.0448	14.0574	14.03	14.0574	24962
10/13/2016	11:48 AM	14.06	14.06	14.04	14.0401	17050
10/13/2016	11:49 AM	14.06	14.07	14.06	14.07	11350
10/13/2016	11:50 AM	14.05	14.05	14.041	14.05	8900
10/13/2016	11:51 AM	14.058	14.06	14.05	14.05	11300
10/13/2016	11:52 AM	14.0549	14.0549	14.0549	14.0549	200
10/13/2016	11:53 AM	14.0464	14.0549	14.04	14.0549	6130
10/13/2016	11:54 AM	14.06	14.06	14.0499	14.0499	10190
10/13/2016	11:55 AM	14.069	14.069	14.069	14.069	2000
10/13/2016	11:56 AM	14.07	14.0799	14.065	14.07	18600
10/13/2016	11:57 AM	14.07	14.079	14.07	14.079	5200
10/13/2016	11:58 AM	14.06	14.0642	14.056	14.0642	6300
10/13/2016	11:59 AM	14.0593	14.06	14.0593	14.06	1300
10/13/2016	12:00 PM	14.05	14.06	14.0448	14.06	7500
10/13/2016	12:01 PM	14.06	14.06	14.0501	14.0501	6400
10/13/2016	12:02 PM	14.08	14.081	14.07	14.07	17158
10/13/2016	12:03 PM	14.08	14.09	14.08	14.085	14100
10/13/2016	12:04 PM	14.085	14.085	14.08	14.0847	30094
10/13/2016	12:05 PM	14.0799	14.08	14.0799	14.08	2750
10/13/2016	12:06 PM	14.08	14.08	14.0701	14.08	7490
10/13/2016	12:07 PM	14.05	14.077	14.05	14.077	12784
10/13/2016	12:08 PM	14.06	14.06	14.06	14.06	200
10/13/2016	12:09 PM	14.0678	14.0699	14.0539	14.0539	13780
10/13/2016	12:10 PM	14.051	14.06	14.051	14.06	700
10/13/2016	12:11 PM	14.039	14.0559	14.03	14.0559	21150
10/13/2016	12:12 PM	14.049	14.049	14.033	14.035	10450
10/13/2016	12:13 PM	14.06	14.06	14.05	14.05	7050
10/13/2016	12:14 PM	14.05	14.0564	14.05	14.0501	1600
10/13/2016	12:15 PM	14.041	14.06	14.04	14.06	15647
10/13/2016	12:16 PM	14.031	14.04	14.031	14.04	11809
10/13/2016	12:17 PM	14.031	14.031	14.031	14.031	2000
10/13/2016	12:18 PM	14.04	14.04	14.0389	14.04	13370
10/13/2016	12:19 PM	14.05	14.05	14.05	14.05	1500
10/13/2016	12:20 PM	14.06	14.0672	14.06	14.06	4933
10/13/2016	12:21 PM	14.06	14.06	14.051	14.051	1684
10/13/2016	12:22 PM	14.06	14.06	14.06	14.06	2100
10/13/2016	12:23 PM	14.07	14.07	14.06	14.06	3284
10/13/2016	12:24 PM	14.07	14.07	14.06	14.06	8144
10/13/2016	12:25 PM	14.06	14.0765	14.06	14.0765	6650
10/13/2016	12:26 PM	14.0707	14.0707	14.069	14.069	3500
10/13/2016	12:27 PM	14.08	14.08	14.075	14.075	3900
10/13/2016	12:28 PM	14.07	14.0854	14.07	14.0854	7000
10/13/2016	12:29 PM	14.06	14.0672	14.06	14.0672	1942
10/13/2016	12:30 PM	14.07	14.07	14.05	14.06	19388
10/13/2016	12:31 PM	14.069	14.07	14.069	14.07	1400
10/13/2016	12:32 PM	14.06	14.06	14.06	14.06	100
10/13/2016	12:33 PM	14.051	14.07	14.051	14.07	10247
10/13/2016	12:34 PM	14.05	14.0501	14.05	14.0501	11023
10/13/2016	12:35 PM	14.0559	14.0559	14.05	14.051	750
10/13/2016	12:36 PM	14.05	14.05	14.05	14.05	1700
10/13/2016	12:37 PM	13.99	14.04	13.99	14.04	67972
10/13/2016	12:38 PM	14	14.01	14	14	60050
10/13/2016	12:39 PM	13.963	13.99	13.95	13.99	29671
10/13/2016	12:40 PM	13.96	13.97	13.96	13.9653	45009
10/13/2016	12:41 PM	13.9532	13.96	13.94	13.96	66382
10/13/2016	12:42 PM	13.9489	13.95	13.94	13.95	59100
10/13/2016	12:43 PM	13.9568	13.9568	13.94	13.9476	22000
10/13/2016	12:44 PM	13.96	13.96	13.95	13.9533	56167
10/13/2016	12:45 PM	13.96	13.96	13.95	13.959	4650
10/13/2016	12:46 PM	13.96	13.964	13.955	13.964	11950
10/13/2016	12:47 PM	13.965	13.97	13.9635	13.97	3600
10/13/2016	12:48 PM	13.97	13.97	13.97	13.97	800
10/13/2016	12:49 PM	13.98	13.98	13.9792	13.9792	6904
10/13/2016	12:50 PM	13.96	13.98	13.96	13.97	24555
10/13/2016	12:51 PM	13.97	13.97	13.9652	13.97	6511
10/13/2016	12:52 PM	13.979	13.98	13.9764	13.98	11053
10/13/2016	12:53 PM	13.9799	13.9799	13.97	13.971	1600
10/13/2016	12:55 PM	13.986	13.986	13.98	13.98	1400
10/13/2016	12:56 PM	13.97	13.9789	13.97	13.976	1000
10/13/2016	12:57 PM	13.97	13.9701	13.966	13.97	13650
10/13/2016	12:58 PM	13.965	13.97	13.96	13.96	45300
10/13/2016	12:59 PM	13.97	13.9752	13.9646	13.9646	3812
10/13/2016	1:00 PM	13.974	13.979	13.974	13.979	6600
10/13/2016	1:01 PM	13.98	13.98	13.97	13.97	5377
10/13/2016	1:02 PM	13.98	13.98	13.98	13.98	1300
10/13/2016	1:03 PM	13.985	13.989	13.98	13.989	4300
10/13/2016	1:04 PM	13.98	13.98	13.98	13.98	2600
10/13/2016	1:05 PM	13.99	13.99	13.98	13.98	29227
10/13/2016	1:06 PM	13.99	13.99	13.99	13.99	2200
10/13/2016	1:07 PM	13.9995	13.9995	13.99	13.99	7830
10/13/2016	1:08 PM	13.99	13.995	13.981	13.995	10500
10/13/2016	1:09 PM	13.98	13.98	13.98	13.98	5900
10/13/2016	1:10 PM	13.9862	13.99	13.986	13.99	4270
10/13/2016	1:11 PM	13.995	13.9956	13.99	13.99	1000
10/13/2016	1:12 PM	14	14	13.999	13.999	31896
10/13/2016	1:13 PM	14	14	13.99	14	5300
10/13/2016	1:14 PM	14.02	14.0258	14.01	14.01	5600
10/13/2016	1:15 PM	14.03	14.03	14.02	14.02	7170
10/13/2016	1:16 PM	14.0194	14.02	14.0194	14.02	3950
10/13/2016	1:17 PM	14.02	14.02	14.0167	14.02	3610
10/13/2016	1:18 PM	14.02	14.02	14.0041	14.01	27300
10/13/2016	1:19 PM	14.02	14.02	14.01	14.01	5900
10/13/2016	1:20 PM	14.0165	14.0165	14.0004	14.01	17150
10/13/2016	1:21 PM	14.01	14.02	14.01	14.02	1900
10/13/2016	1:22 PM	14	14.01	14	14.01	5694
10/13/2016	1:23 PM	14.01	14.015	14	14	7032
10/13/2016	1:24 PM	14	14.005	14	14.005	3550
10/13/2016	1:25 PM	14	14	14	14	950
10/13/2016	1:26 PM	14.01	14.01	14.01	14.01	900
10/13/2016	1:27 PM	14	14	13.98	14	23150
10/13/2016	1:28 PM	13.99	14	13.99	14	300
10/13/2016	1:30 PM	14	14	13.99	13.99	4500
10/13/2016	1:31 PM	13.99	13.99	13.99	13.99	800
10/13/2016	1:32 PM	14	14	13.99	13.99	2850
10/13/2016	1:33 PM	14.01	14.01	14	14	1050
10/13/2016	1:34 PM	14.0096	14.01	14.0086	14.01	4400
10/13/2016	1:35 PM	14.01	14.01	14.0086	14.0086	4250
10/13/2016	1:37 PM	14.01	14.01	14.01	14.01	100
10/13/2016	1:39 PM	14.0299	14.0299	14.02	14.02	2500
10/13/2016	1:40 PM	14.01	14.0296	14.01	14.0296	5278
10/13/2016	1:41 PM	14.0047	14.0047	14.0047	14.0047	230
10/13/2016	1:42 PM	13.99	14	13.99	14	12113
10/13/2016	1:43 PM	13.99	13.99	13.99	13.99	2600
10/13/2016	1:44 PM	13.985	13.99	13.985	13.99	42700
10/13/2016	1:45 PM	13.99	13.99	13.9844	13.9844	3500
10/13/2016	1:47 PM	14	14	14	14	40000
10/13/2016	1:48 PM	14.0001	14.0001	14.0001	14.0001	300
10/13/2016	1:49 PM	14.0018	14.0018	14.001	14.001	5125
10/13/2016	1:50 PM	14	14	14	14	3700
10/13/2016	1:51 PM	13.99	14	13.99	14	3750
10/13/2016	1:52 PM	13.9665	13.98	13.9665	13.98	57573
10/13/2016	1:53 PM	13.97	13.98	13.97	13.97	5200
10/13/2016	1:54 PM	13.941	13.96	13.94	13.96	14300
10/13/2016	1:55 PM	13.95	13.9501	13.94	13.94	13181
10/13/2016	1:56 PM	13.921	13.945	13.92	13.945	18718
10/13/2016	1:57 PM	13.9307	13.935	13.9201	13.9201	11700
10/13/2016	1:58 PM	13.91	13.9303	13.91	13.9303	9285
10/13/2016	1:59 PM	13.91	13.92	13.91	13.92	8924
10/13/2016	2:00 PM	13.8906	13.9046	13.89	13.9046	12756
10/13/2016	2:01 PM	13.9047	13.91	13.89	13.895	12400
10/13/2016	2:02 PM	13.8968	13.909	13.89	13.909	2731
10/13/2016	2:03 PM	13.8804	13.8963	13.88	13.8963	23013
10/13/2016	2:04 PM	13.87	13.88	13.87	13.88	16139
10/13/2016	2:05 PM	13.8799	13.8799	13.8601	13.869	15148
10/13/2016	2:06 PM	13.875	13.8798	13.871	13.8798	1750
10/13/2016	2:07 PM	13.8962	13.8962	13.88	13.88	8175
10/13/2016	2:08 PM	13.89	13.8953	13.885	13.895	3889
10/13/2016	2:09 PM	13.9	13.9	13.9	13.9	1500
10/13/2016	2:10 PM	13.893	13.895	13.89	13.8901	3958
10/13/2016	2:11 PM	13.9028	13.9028	13.891	13.891	31433
10/13/2016	2:12 PM	13.9077	13.9077	13.9001	13.9001	2220
10/13/2016	2:13 PM	13.9067	13.909	13.9067	13.909	5600
10/13/2016	2:14 PM	13.918	13.918	13.91	13.91	16758
10/13/2016	2:15 PM	13.91	13.925	13.91	13.92	29032
10/13/2016	2:16 PM	13.92	13.92	13.91	13.91	8750
10/13/2016	2:17 PM	13.92	13.93	13.919	13.92	17300
10/13/2016	2:18 PM	13.93	13.93	13.9128	13.92	11700
10/13/2016	2:19 PM	13.925	13.93	13.92	13.92	125050
10/13/2016	2:20 PM	13.925	13.93	13.92	13.925	50994
10/13/2016	2:21 PM	13.91	13.92	13.91	13.92	14110
10/13/2016	2:22 PM	13.9	13.9018	13.9	13.9001	13780
10/13/2016	2:23 PM	13.88	13.8934	13.88	13.89	19980
10/13/2016	2:24 PM	13.89	13.89	13.88	13.88	12760
10/13/2016	2:25 PM	13.89	13.8999	13.89	13.89	17300
10/13/2016	2:26 PM	13.89	13.89	13.89	13.89	700
10/13/2016	2:28 PM	13.8801	13.885	13.8801	13.885	5150
10/13/2016	2:29 PM	13.8934	13.895	13.89	13.89	15782
10/13/2016	2:30 PM	13.8738	13.89	13.8738	13.89	14022
10/13/2016	2:31 PM	13.86	13.88	13.85	13.88	28876
10/13/2016	2:32 PM	13.864	13.87	13.855	13.855	6900
10/13/2016	2:33 PM	13.864	13.87	13.864	13.87	2500
10/13/2016	2:34 PM	13.87	13.872	13.87	13.8701	1050
10/13/2016	2:35 PM	13.875	13.875	13.87	13.87	3700
10/13/2016	2:36 PM	13.89	13.89	13.88	13.88	27580
10/13/2016	2:37 PM	13.89	13.89	13.8899	13.8899	480
10/13/2016	2:38 PM	13.89	13.9	13.89	13.9	13700
10/13/2016	2:39 PM	13.89	13.8901	13.89	13.8901	10900
10/13/2016	2:40 PM	13.884	13.89	13.88	13.89	5887
10/13/2016	2:41 PM	13.8995	13.8995	13.8846	13.8846	907
10/13/2016	2:42 PM	13.88	13.9	13.88	13.9	5180
10/13/2016	2:43 PM	13.87	13.88	13.86	13.88	7480
10/13/2016	2:44 PM	13.88	13.88	13.88	13.88	400
10/13/2016	2:45 PM	13.88	13.88	13.88	13.88	3000
10/13/2016	2:46 PM	13.87	13.8701	13.87	13.8701	1400
10/13/2016	2:48 PM	13.8799	13.8799	13.86	13.87	88193
10/13/2016	2:49 PM	13.8682	13.87	13.8682	13.87	9300
10/13/2016	2:50 PM	13.8562	13.86	13.8562	13.86	5600
10/13/2016	2:51 PM	13.86	13.86	13.85	13.86	6500
10/13/2016	2:52 PM	13.87	13.87	13.8582	13.8599	7280
10/13/2016	2:53 PM	13.875	13.8794	13.87	13.87	7600
10/13/2016	2:54 PM	13.869	13.87	13.869	13.87	2300
10/13/2016	2:55 PM	13.83	13.86	13.83	13.86	53465
10/13/2016	2:56 PM	13.8221	13.839	13.8221	13.83	3900
10/13/2016	2:57 PM	13.8302	13.835	13.81	13.82	30082
10/13/2016	2:58 PM	13.8334	13.84	13.831	13.838	18001
10/13/2016	2:59 PM	13.84	13.84	13.831	13.831	4744
10/13/2016	3:00 PM	13.8399	13.84	13.834	13.84	4600
10/13/2016	3:01 PM	13.8467	13.85	13.831	13.84	10600
10/13/2016	3:02 PM	13.85	13.85	13.845	13.85	42631
10/13/2016	3:03 PM	13.855	13.86	13.85	13.85	6795
10/13/2016	3:04 PM	13.8548	13.86	13.8548	13.86	5248
10/13/2016	3:05 PM	13.85	13.8512	13.85	13.85	5550
10/13/2016	3:07 PM	13.85	13.8562	13.85	13.8538	10321
10/13/2016	3:08 PM	13.8434	13.85	13.8434	13.8438	3760
10/13/2016	3:09 PM	13.8468	13.85	13.8425	13.8425	8720
10/13/2016	3:10 PM	13.8367	13.84	13.8367	13.84	16164
10/13/2016	3:11 PM	13.83	13.83	13.83	13.83	7680
10/13/2016	3:12 PM	13.8247	13.8247	13.82	13.82	400
10/13/2016	3:13 PM	13.821	13.83	13.821	13.83	7633
10/13/2016	3:14 PM	13.815	13.82	13.81	13.819	6245
10/13/2016	3:15 PM	13.83	13.83	13.8101	13.8101	20376
10/13/2016	3:16 PM	13.83	13.835	13.83	13.835	1200
10/13/2016	3:17 PM	13.86	13.86	13.835	13.835	22000
10/13/2016	3:18 PM	13.8495	13.859	13.8495	13.855	14625
10/13/2016	3:19 PM	13.85	13.85	13.84	13.85	11610
10/13/2016	3:20 PM	13.86	13.8638	13.8499	13.85	26022
10/13/2016	3:21 PM	13.86	13.865	13.851	13.859	5980
10/13/2016	3:22 PM	13.87	13.8799	13.8525	13.8525	6896
10/13/2016	3:23 PM	13.8599	13.865	13.8599	13.861	16240
10/13/2016	3:24 PM	13.8647	13.8647	13.855	13.855	2490
10/13/2016	3:25 PM	13.851	13.8639	13.85	13.86	41360
10/13/2016	3:26 PM	13.87	13.87	13.855	13.855	5164
10/13/2016	3:27 PM	13.8895	13.8901	13.8773	13.8773	20964
10/13/2016	3:28 PM	13.9	13.9	13.89	13.89	14553
10/13/2016	3:29 PM	13.9	13.91	13.9	13.91	3900
10/13/2016	3:30 PM	13.9	13.905	13.8993	13.9	36940
10/13/2016	3:31 PM	13.9	13.9	13.89	13.9	26915
10/13/2016	3:32 PM	13.91	13.91	13.89	13.89	4666
10/13/2016	3:33 PM	13.92	13.92	13.91	13.91	27217
10/13/2016	3:34 PM	13.9	13.915	13.9	13.915	30086
10/13/2016	3:35 PM	13.897	13.91	13.8963	13.9	41013
10/13/2016	3:36 PM	13.88	13.9	13.88	13.9	31010
10/13/2016	3:37 PM	13.89	13.89	13.88	13.88	30187
10/13/2016	3:38 PM	13.9	13.9	13.89	13.89	35297
10/13/2016	3:39 PM	13.89	13.89	13.881	13.89	21282
10/13/2016	3:40 PM	13.899	13.91	13.899	13.9	28020
10/13/2016	3:41 PM	13.9	13.9	13.89	13.89	33779
10/13/2016	3:42 PM	13.89	13.89	13.8865	13.89	41661
10/13/2016	3:43 PM	13.885	13.89	13.885	13.89	300
10/13/2016	3:44 PM	13.9	13.9	13.8813	13.8813	33033
10/13/2016	3:45 PM	13.91	13.91	13.89	13.89	13444
10/13/2016	3:46 PM	13.91	13.92	13.91	13.91	37298
10/13/2016	3:47 PM	13.9	13.9163	13.9	13.9163	18129
10/13/2016	3:48 PM	13.89	13.905	13.89	13.905	9710
10/13/2016	3:49 PM	13.91	13.91	13.8967	13.8994	6911
10/13/2016	3:50 PM	13.938	13.938	13.91	13.91	9266
10/13/2016	3:51 PM	13.95	13.95	13.93	13.94	47499
10/13/2016	3:52 PM	13.955	13.96	13.9433	13.955	10500
10/13/2016	3:53 PM	13.945	13.96	13.945	13.9593	50592
10/13/2016	3:54 PM	13.95	13.955	13.94	13.94	20149
10/13/2016	3:55 PM	13.95	13.96	13.95	13.95	15273
10/13/2016	3:56 PM	13.968	13.97	13.96	13.96	50322
10/13/2016	3:57 PM	13.97	13.975	13.965	13.965	34210
10/13/2016	3:58 PM	13.9799	13.98	13.965	13.965	26925
10/13/2016	3:59 PM	13.97	13.98	13.96	13.97	39793
10/13/2016	4:00 PM	13.91	13.965	13.91	13.965	94201
10/14/2016	9:31 AM	13.7233	13.7301	13.71	13.73	99984
10/14/2016	9:32 AM	13.652	13.71	13.65	13.71	71857
10/14/2016	9:33 AM	13.6699	13.68	13.655	13.66	22450
10/14/2016	9:34 AM	13.69	13.7	13.65	13.66	221980
10/14/2016	9:35 AM	13.69	13.7	13.6801	13.6967	80116
10/14/2016	9:36 AM	13.65	13.68	13.65	13.66	13319
10/14/2016	9:37 AM	13.665	13.6654	13.6401	13.66	25452
10/14/2016	9:38 AM	13.6572	13.66	13.6453	13.66	22486
10/14/2016	9:39 AM	13.66	13.67	13.65	13.65	36034
10/14/2016	9:40 AM	13.7	13.71	13.6667	13.67	36818
10/14/2016	9:41 AM	13.69	13.699	13.685	13.699	15814
10/14/2016	9:42 AM	13.68	13.69	13.68	13.685	10600
10/14/2016	9:43 AM	13.66	13.68	13.66	13.68	15898
10/14/2016	9:44 AM	13.6535	13.665	13.65	13.66	23907
10/14/2016	9:45 AM	13.64	13.65	13.63	13.65	8425
10/14/2016	9:46 AM	13.59	13.63	13.59	13.63	46288
10/14/2016	9:47 AM	13.58	13.6	13.57	13.6	26560
10/14/2016	9:48 AM	13.5699	13.57	13.56	13.57	38560
10/14/2016	9:49 AM	13.57	13.579	13.5538	13.5686	25475
10/14/2016	9:50 AM	13.57	13.58	13.56	13.57	27502
10/14/2016	9:51 AM	13.58	13.58	13.5693	13.5695	6743
10/14/2016	9:52 AM	13.58	13.59	13.58	13.5801	35098
10/14/2016	9:53 AM	13.5865	13.59	13.57	13.58	36591
10/14/2016	9:54 AM	13.59	13.59	13.58	13.585	10612
10/14/2016	9:55 AM	13.58	13.59	13.5739	13.58	15455
10/14/2016	9:56 AM	13.58	13.58	13.56	13.58	39178
10/14/2016	9:57 AM	13.589	13.59	13.58	13.58	7200
10/14/2016	9:58 AM	13.5788	13.5889	13.57	13.5854	38837
10/14/2016	9:59 AM	13.59	13.59	13.58	13.58	5000
10/14/2016	10:00 AM	13.61	13.61	13.6	13.6	9557
10/14/2016	10:01 AM	13.62	13.63	13.6099	13.619	15695
10/14/2016	10:02 AM	13.6454	13.6454	13.61	13.62	9825
10/14/2016	10:03 AM	13.649	13.66	13.635	13.64	32917
10/14/2016	10:04 AM	13.62	13.64	13.62	13.64	14311
10/14/2016	10:05 AM	13.6216	13.63	13.62	13.6299	11283
10/14/2016	10:06 AM	13.635	13.635	13.62	13.62	1781
10/14/2016	10:07 AM	13.63	13.6356	13.62	13.6356	25312
10/14/2016	10:08 AM	13.615	13.6275	13.61	13.6201	5579
10/14/2016	10:09 AM	13.63	13.63	13.62	13.62	5910
10/14/2016	10:10 AM	13.64	13.64	13.639	13.64	5015
10/14/2016	10:11 AM	13.63	13.63	13.62	13.63	32739
10/14/2016	10:12 AM	13.61	13.635	13.6	13.63	12446
10/14/2016	10:13 AM	13.5901	13.61	13.5901	13.61	6500
10/14/2016	10:14 AM	13.59	13.59	13.58	13.59	16746
10/14/2016	10:15 AM	13.6	13.6046	13.59	13.5909	5489
10/14/2016	10:16 AM	13.58	13.6	13.58	13.6	12457
10/14/2016	10:17 AM	13.58	13.59	13.57	13.5801	27341
10/14/2016	10:18 AM	13.58	13.58	13.57	13.58	20700
10/14/2016	10:19 AM	13.5814	13.5814	13.576	13.58	1300
10/14/2016	10:20 AM	13.57	13.585	13.57	13.585	2300
10/14/2016	10:21 AM	13.56	13.5742	13.56	13.57	2742
10/14/2016	10:22 AM	13.58	13.58	13.55	13.56	12142
10/14/2016	10:23 AM	13.58	13.59	13.5791	13.58	2200
10/14/2016	10:24 AM	13.58	13.58	13.58	13.58	5249
10/14/2016	10:25 AM	13.59	13.5972	13.58	13.59	14120
10/14/2016	10:26 AM	13.6021	13.6021	13.59	13.59	2180
10/14/2016	10:27 AM	13.6	13.61	13.59	13.605	11491
10/14/2016	10:28 AM	13.6	13.61	13.595	13.595	12084
10/14/2016	10:29 AM	13.6192	13.62	13.61	13.61	5200
10/14/2016	10:30 AM	13.619	13.62	13.61	13.62	3300
10/14/2016	10:31 AM	13.585	13.615	13.585	13.615	15409
10/14/2016	10:32 AM	13.5853	13.59	13.5853	13.59	7519
10/14/2016	10:33 AM	13.59	13.595	13.59	13.59	1900
10/14/2016	10:34 AM	13.605	13.605	13.6	13.6	3292
10/14/2016	10:35 AM	13.61	13.61	13.6	13.605	19220
10/14/2016	10:36 AM	13.61	13.62	13.6038	13.62	3244
10/14/2016	10:37 AM	13.61	13.61	13.6025	13.6056	2220
10/14/2016	10:38 AM	13.595	13.6	13.595	13.6	600
10/14/2016	10:39 AM	13.59	13.59	13.59	13.59	3919
10/14/2016	10:40 AM	13.5989	13.6	13.58	13.58	3000
10/14/2016	10:41 AM	13.57	13.6	13.57	13.6	16261
10/14/2016	10:42 AM	13.575	13.575	13.568	13.57	3940
10/14/2016	10:43 AM	13.58	13.585	13.571	13.575	11300
10/14/2016	10:44 AM	13.58	13.5859	13.5756	13.5823	11270
10/14/2016	10:45 AM	13.58	13.58	13.58	13.58	4492
10/14/2016	10:46 AM	13.5644	13.57	13.56	13.57	5306
10/14/2016	10:47 AM	13.58	13.58	13.57	13.57	25420
10/14/2016	10:48 AM	13.575	13.575	13.57	13.57	2884
10/14/2016	10:49 AM	13.57	13.58	13.56	13.58	9972
10/14/2016	10:50 AM	13.59	13.59	13.5699	13.5699	8006
10/14/2016	10:51 AM	13.59	13.5999	13.589	13.5899	26220
10/14/2016	10:52 AM	13.6	13.6	13.58	13.58	9700
10/14/2016	10:53 AM	13.6	13.6	13.5951	13.6	7419
10/14/2016	10:54 AM	13.61	13.62	13.61	13.61	4641
10/14/2016	10:55 AM	13.6044	13.6164	13.6	13.6164	16949
10/14/2016	10:56 AM	13.609	13.61	13.6053	13.61	4600
10/14/2016	10:57 AM	13.5911	13.61	13.5911	13.6	10063
10/14/2016	10:58 AM	13.6059	13.61	13.6	13.6	1600
10/14/2016	10:59 AM	13.6085	13.6085	13.6	13.6056	11155
10/14/2016	11:00 AM	13.61	13.63	13.6056	13.6056	24086
10/14/2016	11:01 AM	13.62	13.63	13.6161	13.62	35196
10/14/2016	11:02 AM	13.62	13.625	13.62	13.62	5950
10/14/2016	11:03 AM	13.63	13.63	13.62	13.62	7000
10/14/2016	11:04 AM	13.64	13.65	13.63	13.63	28016
10/14/2016	11:05 AM	13.66	13.67	13.64	13.64	21440
10/14/2016	11:06 AM	13.67	13.68	13.6508	13.6554	15403
10/14/2016	11:07 AM	13.6656	13.68	13.66	13.6777	24228
10/14/2016	11:08 AM	13.66	13.67	13.66	13.67	5800
10/14/2016	11:09 AM	13.6563	13.66	13.65	13.659	2500
10/14/2016	11:10 AM	13.65	13.655	13.65	13.6501	14520
10/14/2016	11:11 AM	13.67	13.67	13.66	13.66	11700
10/14/2016	11:12 AM	13.67	13.67	13.665	13.665	300
10/14/2016	11:13 AM	13.6835	13.69	13.67	13.68	27750
10/14/2016	11:14 AM	13.68	13.68	13.67	13.68	9600
10/14/2016	11:15 AM	13.7	13.7	13.671	13.68	13122
10/14/2016	11:16 AM	13.6999	13.7	13.69	13.69	22889
10/14/2016	11:17 AM	13.6854	13.69	13.68	13.69	23387
10/14/2016	11:18 AM	13.6826	13.7	13.6826	13.69	17400
10/14/2016	11:19 AM	13.68	13.6893	13.68	13.6893	9765
10/14/2016	11:20 AM	13.67	13.681	13.67	13.68	17722
10/14/2016	11:21 AM	13.69	13.69	13.67	13.67	25887
10/14/2016	11:22 AM	13.69	13.69	13.6754	13.689	15216
10/14/2016	11:23 AM	13.6755	13.689	13.6701	13.6861	36900
10/14/2016	11:24 AM	13.68	13.68	13.67	13.67	10200
10/14/2016	11:25 AM	13.6867	13.69	13.67	13.67	2200
10/14/2016	11:26 AM	13.69	13.7	13.69	13.69	3400
10/14/2016	11:27 AM	13.6865	13.6865	13.681	13.6825	13605
10/14/2016	11:28 AM	13.7	13.7	13.69	13.69	5250
10/14/2016	11:29 AM	13.73	13.74	13.72	13.72	15248
10/14/2016	11:30 AM	13.75	13.75	13.73	13.73	41725
10/14/2016	11:31 AM	13.8	13.8	13.76	13.76	65510
10/14/2016	11:32 AM	13.79	13.8	13.789	13.795	47089
10/14/2016	11:33 AM	13.805	13.81	13.7838	13.79	79381
10/14/2016	11:34 AM	13.796	13.8052	13.79	13.8	26082
10/14/2016	11:35 AM	13.78	13.8	13.78	13.795	4700
10/14/2016	11:36 AM	13.78	13.7855	13.7721	13.78	22966
10/14/2016	11:37 AM	13.77	13.78	13.77	13.78	1200
10/14/2016	11:38 AM	13.78	13.789	13.78	13.78	23300
10/14/2016	11:39 AM	13.77	13.77	13.76	13.77	62100
10/14/2016	11:40 AM	13.77	13.7762	13.77	13.77	10338
10/14/2016	11:41 AM	13.78	13.78	13.7744	13.7744	14268
10/14/2016	11:42 AM	13.7858	13.7858	13.78	13.78	2000
10/14/2016	11:43 AM	13.78	13.7899	13.78	13.7899	5900
10/14/2016	11:44 AM	13.7799	13.78	13.771	13.78	39100
10/14/2016	11:45 AM	13.789	13.789	13.78	13.78	1685
10/14/2016	11:46 AM	13.79	13.79	13.78	13.79	8749
10/14/2016	11:47 AM	13.79	13.79	13.79	13.79	800
10/14/2016	11:48 AM	13.79	13.8	13.79	13.79	23786
10/14/2016	11:49 AM	13.82	13.82	13.79	13.79	8986
10/14/2016	11:50 AM	13.81	13.82	13.81	13.82	5125
10/14/2016	11:51 AM	13.805	13.8145	13.8	13.8145	9250
10/14/2016	11:52 AM	13.81	13.81	13.79	13.8	6450
10/14/2016	11:53 AM	13.82	13.82	13.81	13.81	19722
10/14/2016	11:54 AM	13.825	13.8256	13.82	13.82	19533
10/14/2016	11:55 AM	13.82	13.82	13.8167	13.82	3250
10/14/2016	11:56 AM	13.839	13.85	13.83	13.8383	78966
10/14/2016	11:57 AM	13.82	13.8474	13.82	13.84	36982
10/14/2016	11:58 AM	13.819	13.819	13.81	13.81	40300
10/14/2016	11:59 AM	13.8346	13.8346	13.8199	13.82	1669
10/14/2016	12:00 PM	13.85	13.85	13.84	13.84	12700
10/14/2016	12:01 PM	13.83	13.855	13.83	13.85	8202
10/14/2016	12:02 PM	13.84	13.845	13.84	13.84	3200
10/14/2016	12:03 PM	13.8255	13.84	13.8255	13.84	6250
10/14/2016	12:04 PM	13.82	13.845	13.82	13.821	13167
10/14/2016	12:05 PM	13.82	13.825	13.82	13.825	3250
10/14/2016	12:06 PM	13.83	13.84	13.8254	13.8254	3450
10/14/2016	12:07 PM	13.82	13.82	13.815	13.82	3000
10/14/2016	12:08 PM	13.83	13.83	13.82	13.82	4450
10/14/2016	12:09 PM	13.8185	13.825	13.8185	13.825	5800
10/14/2016	12:10 PM	13.8265	13.8265	13.82	13.82	2239
10/14/2016	12:11 PM	13.85	13.85	13.83	13.83	4050
10/14/2016	12:12 PM	13.85	13.87	13.85	13.86	11250
10/14/2016	12:13 PM	13.85	13.86	13.84	13.84	20345
10/14/2016	12:14 PM	13.85	13.85	13.84	13.846	5417
10/14/2016	12:15 PM	13.85	13.855	13.845	13.8499	6100
10/14/2016	12:16 PM	13.86	13.86	13.859	13.86	3600
10/14/2016	12:17 PM	13.89	13.8956	13.87	13.87	31974
10/14/2016	12:18 PM	13.88	13.89	13.88	13.89	6000
10/14/2016	12:19 PM	13.89	13.89	13.88	13.88	48270
10/14/2016	12:20 PM	13.88	13.8901	13.88	13.8901	4682
10/14/2016	12:21 PM	13.875	13.886	13.87	13.886	2211
10/14/2016	12:22 PM	13.8672	13.8783	13.86	13.8783	8260
10/14/2016	12:23 PM	13.88	13.885	13.86	13.86	22545
10/14/2016	12:24 PM	13.8789	13.8789	13.87	13.87	4200
10/14/2016	12:25 PM	13.87	13.88	13.87	13.88	6800
10/14/2016	12:26 PM	13.86	13.87	13.86	13.87	931
10/14/2016	12:27 PM	13.85	13.86	13.85	13.86	16691
10/14/2016	12:28 PM	13.8495	13.8495	13.84	13.8448	30458
10/14/2016	12:29 PM	13.83	13.84	13.83	13.84	3399
10/14/2016	12:30 PM	13.82	13.84	13.82	13.83	10497
10/14/2016	12:31 PM	13.82	13.8243	13.8194	13.821	9000
10/14/2016	12:32 PM	13.81	13.82	13.8	13.82	51500
10/14/2016	12:33 PM	13.82	13.83	13.8159	13.8159	3047
10/14/2016	12:34 PM	13.81	13.8174	13.81	13.815	2730
10/14/2016	12:35 PM	13.82	13.82	13.81	13.81	2201
10/14/2016	12:36 PM	13.8212	13.825	13.81	13.82	16608
10/14/2016	12:37 PM	13.811	13.82	13.811	13.82	700
10/14/2016	12:38 PM	13.8048	13.81	13.8	13.81	3521
10/14/2016	12:39 PM	13.815	13.815	13.81	13.81	1350
10/14/2016	12:40 PM	13.81	13.81	13.81	13.81	7500
10/14/2016	12:41 PM	13.81	13.82	13.81	13.815	6100
10/14/2016	12:42 PM	13.799	13.8	13.79	13.8	2550
10/14/2016	12:43 PM	13.8	13.8	13.8	13.8	6300
10/14/2016	12:44 PM	13.791	13.791	13.7835	13.79	12250
10/14/2016	12:45 PM	13.81	13.81	13.8	13.8	900
10/14/2016	12:46 PM	13.8125	13.8125	13.81	13.81	1100
10/14/2016	12:47 PM	13.815	13.82	13.815	13.82	1100
10/14/2016	12:48 PM	13.825	13.825	13.811	13.811	7190
10/14/2016	12:49 PM	13.81	13.82	13.81	13.82	1300
10/14/2016	12:50 PM	13.82	13.8246	13.82	13.82	4742
10/14/2016	12:51 PM	13.81	13.81	13.81	13.81	1200
10/14/2016	12:52 PM	13.811	13.811	13.811	13.811	1230
10/14/2016	12:53 PM	13.8	13.81	13.8	13.81	2471
10/14/2016	12:54 PM	13.81	13.81	13.8093	13.81	1300
10/14/2016	12:55 PM	13.81	13.81	13.81	13.81	1200
10/14/2016	12:56 PM	13.8	13.8	13.8	13.8	2150
10/14/2016	12:57 PM	13.8158	13.8158	13.81	13.81	3400
10/14/2016	12:58 PM	13.81	13.81	13.81	13.81	4810
10/14/2016	12:59 PM	13.81	13.82	13.81	13.81	2600
10/14/2016	1:00 PM	13.81	13.81	13.81	13.81	100
10/14/2016	1:01 PM	13.82	13.82	13.81	13.81	300
10/14/2016	1:02 PM	13.818	13.82	13.815	13.82	4300
10/14/2016	1:03 PM	13.8141	13.8141	13.8141	13.8141	500
10/14/2016	1:04 PM	13.8275	13.8275	13.8135	13.8199	12950
10/14/2016	1:05 PM	13.84	13.84	13.83	13.83	6600
10/14/2016	1:06 PM	13.84	13.86	13.84	13.85	15173
10/14/2016	1:07 PM	13.845	13.85	13.84	13.8462	4749
10/14/2016	1:08 PM	13.8245	13.845	13.8245	13.845	7103
10/14/2016	1:09 PM	13.79	13.8238	13.79	13.8238	17904
10/14/2016	1:10 PM	13.781	13.791	13.781	13.79	19015
10/14/2016	1:11 PM	13.8	13.8	13.79	13.79	13239
10/14/2016	1:12 PM	13.81	13.81	13.8	13.81	4280
10/14/2016	1:13 PM	13.7952	13.8	13.79	13.794	2500
10/14/2016	1:14 PM	13.81	13.81	13.8	13.8	18250
10/14/2016	1:15 PM	13.8067	13.82	13.8067	13.815	11425
10/14/2016	1:16 PM	13.82	13.82	13.81	13.81	1100
10/14/2016	1:17 PM	13.8036	13.81	13.8036	13.81	2750
10/14/2016	1:18 PM	13.8	13.8	13.8	13.8	1200
10/14/2016	1:19 PM	13.8	13.8	13.8	13.8	5843
10/14/2016	1:20 PM	13.81	13.81	13.8043	13.8043	2300
10/14/2016	1:21 PM	13.82	13.82	13.82	13.82	19021
10/14/2016	1:22 PM	13.7942	13.81	13.7942	13.81	3805
10/14/2016	1:23 PM	13.79	13.79	13.79	13.79	600
10/14/2016	1:24 PM	13.8	13.8	13.8	13.8	4492
10/14/2016	1:25 PM	13.8	13.8	13.8	13.8	65642
10/14/2016	1:26 PM	13.79	13.799	13.79	13.799	10050
10/14/2016	1:27 PM	13.8	13.8042	13.8	13.8	20217
10/14/2016	1:28 PM	13.791	13.8	13.791	13.8	700
10/14/2016	1:29 PM	13.79	13.795	13.78	13.795	16300
10/14/2016	1:30 PM	13.81	13.81	13.8	13.8	1200
10/14/2016	1:31 PM	13.8	13.8	13.76	13.8	62651
10/14/2016	1:32 PM	13.81	13.81	13.799	13.799	7050
10/14/2016	1:33 PM	13.79	13.81	13.79	13.81	7050
10/14/2016	1:34 PM	13.7515	13.78	13.7515	13.78	32893
10/14/2016	1:35 PM	13.74	13.75	13.72	13.75	56219
10/14/2016	1:36 PM	13.74	13.7499	13.7399	13.74	16825
10/14/2016	1:37 PM	13.74	13.75	13.74	13.74	9127
10/14/2016	1:38 PM	13.75	13.77	13.75	13.75	26226
10/14/2016	1:39 PM	13.76	13.77	13.75	13.75	15295
10/14/2016	1:40 PM	13.75	13.7699	13.75	13.7699	7049
10/14/2016	1:41 PM	13.76	13.76	13.76	13.76	200
10/14/2016	1:42 PM	13.78	13.78	13.77	13.77	5987
10/14/2016	1:43 PM	13.78	13.79	13.771	13.79	6750
10/14/2016	1:44 PM	13.7801	13.79	13.78	13.78	3400
10/14/2016	1:45 PM	13.79	13.8	13.7852	13.7852	13450
10/14/2016	1:46 PM	13.8	13.8	13.78	13.78	9850
10/14/2016	1:47 PM	13.79	13.795	13.79	13.795	1100
10/14/2016	1:48 PM	13.82	13.83	13.79	13.79	17761
10/14/2016	1:49 PM	13.8	13.82	13.8	13.82	11388
10/14/2016	1:50 PM	13.81	13.81	13.7958	13.7958	4876
10/14/2016	1:51 PM	13.8135	13.8162	13.81	13.81	3700
10/14/2016	1:52 PM	13.83	13.83	13.8131	13.82	5200
10/14/2016	1:53 PM	13.8256	13.8256	13.81	13.82	6250
10/14/2016	1:54 PM	13.8465	13.8465	13.8118	13.82	7800
10/14/2016	1:55 PM	13.8201	13.84	13.8201	13.84	6900
10/14/2016	1:56 PM	13.82	13.829	13.82	13.825	3340
10/14/2016	1:57 PM	13.82	13.825	13.8182	13.8182	7400
10/14/2016	1:58 PM	13.815	13.815	13.815	13.815	723
10/14/2016	1:59 PM	13.81	13.81	13.8	13.8018	8250
10/14/2016	2:00 PM	13.826	13.826	13.8114	13.8114	3200
10/14/2016	2:01 PM	13.83	13.84	13.83	13.83	11637
10/14/2016	2:02 PM	13.8599	13.86	13.8435	13.85	32815
10/14/2016	2:03 PM	13.845	13.85	13.8401	13.85	11300
10/14/2016	2:04 PM	13.85	13.85	13.83	13.84	18340
10/14/2016	2:05 PM	13.85	13.85	13.8414	13.85	6130
10/14/2016	2:06 PM	13.86	13.87	13.85	13.85	36530
10/14/2016	2:07 PM	13.86	13.86	13.86	13.86	13200
10/14/2016	2:08 PM	13.86	13.86	13.86	13.86	100
10/14/2016	2:09 PM	13.87	13.88	13.87	13.87	8482
10/14/2016	2:10 PM	13.879	13.89	13.8755	13.8755	23848
10/14/2016	2:11 PM	13.8984	13.9	13.8862	13.89	43663
10/14/2016	2:12 PM	13.89	13.9	13.89	13.9	1550
10/14/2016	2:13 PM	13.89	13.8943	13.8801	13.8858	15780
10/14/2016	2:14 PM	13.89	13.905	13.89	13.9	91056
10/14/2016	2:15 PM	13.88	13.888	13.87	13.8852	31228
10/14/2016	2:16 PM	13.898	13.9	13.89	13.89	24264
10/14/2016	2:17 PM	13.88	13.89	13.87	13.89	9629
10/14/2016	2:18 PM	13.87	13.88	13.87	13.88	7980
10/14/2016	2:19 PM	13.869	13.88	13.86	13.87	8400
10/14/2016	2:20 PM	13.8693	13.8693	13.861	13.861	1500
10/14/2016	2:21 PM	13.85	13.86	13.841	13.86	17185
10/14/2016	2:22 PM	13.85	13.85	13.85	13.85	1180
10/14/2016	2:23 PM	13.843	13.859	13.843	13.859	16238
10/14/2016	2:24 PM	13.82	13.8458	13.82	13.8458	39626
10/14/2016	2:25 PM	13.835	13.84	13.82	13.82	10671
10/14/2016	2:26 PM	13.84	13.84	13.83	13.83	6042
10/14/2016	2:27 PM	13.8401	13.8401	13.84	13.84	6100
10/14/2016	2:28 PM	13.81	13.85	13.81	13.85	6201
10/14/2016	2:29 PM	13.81	13.82	13.81	13.81	60062
10/14/2016	2:30 PM	13.8	13.82	13.8	13.82	11227
10/14/2016	2:31 PM	13.8	13.8	13.7901	13.8	6505
10/14/2016	2:32 PM	13.8194	13.8261	13.8023	13.8023	19676
10/14/2016	2:33 PM	13.82	13.82	13.82	13.82	1600
10/14/2016	2:34 PM	13.83	13.83	13.83	13.83	3080
10/14/2016	2:35 PM	13.8299	13.83	13.825	13.83	5400
10/14/2016	2:36 PM	13.83	13.84	13.83	13.83	3630
10/14/2016	2:37 PM	13.83	13.83	13.83	13.83	5630
10/14/2016	2:38 PM	13.829	13.83	13.829	13.83	1380
10/14/2016	2:39 PM	13.82	13.82	13.82	13.82	565
10/14/2016	2:40 PM	13.8201	13.8201	13.82	13.82	2306
10/14/2016	2:41 PM	13.825	13.83	13.825	13.83	925
10/14/2016	2:42 PM	13.83	13.83	13.825	13.83	6900
10/14/2016	2:43 PM	13.84	13.84	13.83	13.83	2100
10/14/2016	2:44 PM	13.84	13.8493	13.84	13.845	1680
10/14/2016	2:45 PM	13.84	13.84	13.84	13.84	1200
10/14/2016	2:46 PM	13.85	13.85	13.85	13.85	1760
10/14/2016	2:47 PM	13.84	13.845	13.84	13.845	207
10/14/2016	2:48 PM	13.85	13.85	13.845	13.845	800
10/14/2016	2:49 PM	13.86	13.86	13.85	13.86	2230
10/14/2016	2:50 PM	13.8533	13.855	13.85	13.85	53574
10/14/2016	2:51 PM	13.85	13.85	13.85	13.85	780
10/14/2016	2:52 PM	13.86	13.86	13.85	13.85	18800
10/14/2016	2:53 PM	13.8501	13.8501	13.8501	13.8501	450
10/14/2016	2:54 PM	13.88	13.88	13.86	13.86	4400
10/14/2016	2:55 PM	13.88	13.88	13.8667	13.87	17800
10/14/2016	2:56 PM	13.865	13.88	13.865	13.8775	19100
10/14/2016	2:57 PM	13.87	13.8786	13.86	13.87	11942
10/14/2016	2:58 PM	13.875	13.88	13.87	13.87	5780
10/14/2016	2:59 PM	13.88	13.89	13.8741	13.8741	40515
10/14/2016	3:00 PM	13.89	13.909	13.8865	13.89	36823
10/14/2016	3:01 PM	13.885	13.899	13.88	13.899	15066
10/14/2016	3:02 PM	13.874	13.88	13.874	13.875	6837
10/14/2016	3:03 PM	13.868	13.875	13.868	13.87	13856
10/14/2016	3:04 PM	13.8649	13.8649	13.8649	13.8649	400
10/14/2016	3:05 PM	13.8788	13.8788	13.86	13.86	3680
10/14/2016	3:06 PM	13.861	13.87	13.861	13.87	4110
10/14/2016	3:07 PM	13.85	13.8675	13.85	13.86	10800
10/14/2016	3:08 PM	13.85	13.85	13.85	13.85	7910
10/14/2016	3:09 PM	13.8401	13.85	13.84	13.85	13041
10/14/2016	3:10 PM	13.8328	13.84	13.831	13.84	2100
10/14/2016	3:11 PM	13.84	13.8499	13.84	13.84	1400
10/14/2016	3:12 PM	13.83	13.835	13.83	13.83	20262
10/14/2016	3:13 PM	13.82	13.83	13.81	13.83	17866
10/14/2016	3:14 PM	13.83	13.83	13.82	13.82	5180
10/14/2016	3:15 PM	13.83	13.83	13.82	13.82	21600
10/14/2016	3:16 PM	13.829	13.83	13.829	13.83	200
10/14/2016	3:17 PM	13.83	13.83	13.83	13.83	20600
10/14/2016	3:18 PM	13.84	13.84	13.8329	13.8329	10210
10/14/2016	3:19 PM	13.8448	13.85	13.84	13.845	8404
10/14/2016	3:20 PM	13.8491	13.85	13.84	13.84	21720
10/14/2016	3:21 PM	13.855	13.855	13.84	13.84	810
10/14/2016	3:22 PM	13.85	13.85	13.85	13.85	2200
10/14/2016	3:23 PM	13.84	13.85	13.84	13.85	17070
10/14/2016	3:24 PM	13.84	13.84	13.82	13.83	27296
10/14/2016	3:25 PM	13.84	13.84	13.83	13.84	10559
10/14/2016	3:26 PM	13.8337	13.8461	13.8337	13.8461	1969
10/14/2016	3:27 PM	13.84	13.84	13.8312	13.8312	4100
10/14/2016	3:28 PM	13.84	13.84	13.84	13.84	7100
10/14/2016	3:29 PM	13.845	13.85	13.84	13.84	4371
10/14/2016	3:30 PM	13.85	13.855	13.85	13.85	11210
10/14/2016	3:31 PM	13.84	13.85	13.84	13.85	8816
10/14/2016	3:32 PM	13.8465	13.85	13.8465	13.85	12120
10/14/2016	3:33 PM	13.82	13.84	13.81	13.84	81693
10/14/2016	3:34 PM	13.83	13.83	13.8101	13.82	9815
10/14/2016	3:35 PM	13.83	13.835	13.83	13.83	6910
10/14/2016	3:36 PM	13.83	13.835	13.83	13.83	6401
10/14/2016	3:37 PM	13.82	13.8289	13.8101	13.8248	1619
10/14/2016	3:38 PM	13.8149	13.82	13.81	13.82	24533
10/14/2016	3:39 PM	13.81	13.8152	13.8	13.81	7038
10/14/2016	3:40 PM	13.7946	13.809	13.79	13.8049	20218
10/14/2016	3:41 PM	13.8	13.81	13.79	13.79	10474
10/14/2016	3:42 PM	13.79	13.81	13.78	13.8	14848
10/14/2016	3:43 PM	13.8	13.8	13.79	13.7938	8200
10/14/2016	3:44 PM	13.8007	13.805	13.79	13.792	23433
10/14/2016	3:45 PM	13.795	13.81	13.7941	13.81	10089
10/14/2016	3:46 PM	13.81	13.82	13.8	13.81	9111
10/14/2016	3:47 PM	13.81	13.8139	13.8086	13.81	18731
10/14/2016	3:48 PM	13.8	13.815	13.8	13.81	55518
10/14/2016	3:49 PM	13.81	13.81	13.8	13.8	12919
10/14/2016	3:50 PM	13.82	13.82	13.81	13.8142	18790
10/14/2016	3:51 PM	13.83	13.838	13.82	13.8258	51490
10/14/2016	3:52 PM	13.83	13.835	13.82	13.83	21278
10/14/2016	3:53 PM	13.8301	13.84	13.82	13.82	17139
10/14/2016	3:54 PM	13.845	13.845	13.83	13.84	15786
10/14/2016	3:55 PM	13.85	13.855	13.84	13.84	82830
10/14/2016	3:56 PM	13.841	13.86	13.84	13.86	31699
10/14/2016	3:57 PM	13.8505	13.8599	13.8401	13.845	58428
10/14/2016	3:58 PM	13.855	13.86	13.85	13.86	23881
10/14/2016	3:59 PM	13.85	13.86	13.85	13.85	23740
10/14/2016	4:00 PM	13.89	13.89	13.85	13.855	53609
10/17/2016	9:31 AM	13.87	13.91	13.87	13.9	205149
10/17/2016	9:32 AM	13.88	13.9	13.87	13.87	33840
10/17/2016	9:33 AM	13.8801	13.895	13.87	13.88	21671
10/17/2016	9:34 AM	13.88	13.8882	13.87	13.8861	84598
10/17/2016	9:35 AM	13.91	13.92	13.89	13.89	65460
10/17/2016	9:36 AM	13.91	13.91	13.899	13.9	24874
10/17/2016	9:37 AM	13.963	13.975	13.91	13.91	184957
10/17/2016	9:38 AM	13.9564	13.96	13.94	13.955	52718
10/17/2016	9:39 AM	13.96	13.97	13.95	13.965	16086
10/17/2016	9:40 AM	13.99	14	13.96	13.96	55360
10/17/2016	9:41 AM	13.99	14.005	13.98	13.99	42193
10/17/2016	9:42 AM	13.97	13.99	13.97	13.98	18586
10/17/2016	9:43 AM	13.975	13.99	13.965	13.965	13399
10/17/2016	9:44 AM	14	14.009	13.97	13.9793	35525
10/17/2016	9:45 AM	14	14.0059	13.98	13.9901	31625
10/17/2016	9:46 AM	13.98	14.005	13.98	14	15500
10/17/2016	9:47 AM	13.979	13.99	13.972	13.99	19500
10/17/2016	9:48 AM	13.98	13.9901	13.971	13.971	8490
10/17/2016	9:49 AM	13.97	13.98	13.9665	13.98	7812
10/17/2016	9:50 AM	13.97	13.97	13.97	13.97	6800
10/17/2016	9:51 AM	13.9301	13.9638	13.93	13.9638	77745
10/17/2016	9:52 AM	13.93	13.94	13.921	13.94	11046
10/17/2016	9:53 AM	13.9359	13.937	13.9258	13.93	5700
10/17/2016	9:54 AM	13.97	13.97	13.93	13.94	35898
10/17/2016	9:55 AM	14.03	14.03	13.98	13.98	40449
10/17/2016	9:56 AM	14.03	14.05	14.025	14.03	56942
10/17/2016	9:57 AM	14.02	14.04	14.02	14.03	5900
10/17/2016	9:58 AM	14.005	14.02	14.005	14.02	20600
10/17/2016	9:59 AM	14.02	14.02	14	14.0099	74692
10/17/2016	10:00 AM	14.03	14.0388	14.02	14.02	10641
10/17/2016	10:01 AM	14.02	14.03	14.01	14.0259	36811
10/17/2016	10:02 AM	14.03	14.04	14.015	14.03	32061
10/17/2016	10:03 AM	14	14.0292	13.995	14.0292	20310
10/17/2016	10:04 AM	13.99	14.01	13.9845	14.01	30621
10/17/2016	10:05 AM	14.0011	14.007	13.99	13.99	36430
10/17/2016	10:06 AM	14.01	14.02	14.0062	14.0062	9880
10/17/2016	10:07 AM	14.0099	14.01	14.0099	14.01	2676
10/17/2016	10:08 AM	14.015	14.0295	14.01	14.01	22834
10/17/2016	10:09 AM	13.98	14.01	13.98	14.01	27896
10/17/2016	10:10 AM	13.961	13.98	13.96	13.98	68497
10/17/2016	10:11 AM	13.931	13.96	13.93	13.96	42464
10/17/2016	10:12 AM	13.95	13.95	13.93	13.94	9440
10/17/2016	10:13 AM	13.94	13.9456	13.93	13.93	4701
10/17/2016	10:14 AM	13.9401	13.9562	13.94	13.95	3700
10/17/2016	10:15 AM	13.955	13.96	13.95	13.95	17888
10/17/2016	10:16 AM	13.95	13.959	13.9477	13.955	13300
10/17/2016	10:17 AM	13.94	13.96	13.94	13.95	16259
10/17/2016	10:18 AM	13.949	13.95	13.93	13.93	3500
10/17/2016	10:19 AM	13.95	13.95	13.94	13.94	6546
10/17/2016	10:20 AM	13.96	13.965	13.96	13.96	3700
10/17/2016	10:21 AM	13.97	13.98	13.96	13.961	21350
10/17/2016	10:22 AM	13.98	13.986	13.9667	13.9739	7484
10/17/2016	10:23 AM	13.965	13.9838	13.96	13.9838	8421
10/17/2016	10:24 AM	13.91	13.96	13.901	13.96	35928
10/17/2016	10:25 AM	13.87	13.91	13.86	13.91	113386
10/17/2016	10:26 AM	13.84	13.87	13.83	13.87	26095
10/17/2016	10:27 AM	13.83	13.841	13.83	13.841	5632
10/17/2016	10:28 AM	13.85	13.85	13.8299	13.83	8240
10/17/2016	10:29 AM	13.8501	13.86	13.844	13.845	2682
10/17/2016	10:30 AM	13.85	13.85	13.85	13.85	3337
10/17/2016	10:31 AM	13.84	13.8443	13.84	13.8443	2600
10/17/2016	10:32 AM	13.86	13.86	13.85	13.85	12628
10/17/2016	10:33 AM	13.87	13.87	13.86	13.86	9838
10/17/2016	10:34 AM	13.87	13.8761	13.86	13.8699	16240
10/17/2016	10:35 AM	13.8663	13.87	13.86	13.87	4400
10/17/2016	10:36 AM	13.87	13.87	13.86	13.86	4670
10/17/2016	10:37 AM	13.85	13.87	13.85	13.87	3120
10/17/2016	10:38 AM	13.869	13.869	13.8544	13.8544	6989
10/17/2016	10:39 AM	13.86	13.86	13.86	13.86	4078
10/17/2016	10:40 AM	13.87	13.87	13.86	13.86	2000
10/17/2016	10:41 AM	13.86	13.86	13.86	13.86	6022
10/17/2016	10:42 AM	13.85	13.85	13.85	13.85	1800
10/17/2016	10:43 AM	13.855	13.86	13.85	13.85	8430
10/17/2016	10:44 AM	13.86	13.86	13.85	13.85	3320
10/17/2016	10:45 AM	13.87	13.875	13.87	13.87	31700
10/17/2016	10:46 AM	13.88	13.889	13.879	13.88	12200
10/17/2016	10:47 AM	13.8763	13.88	13.8763	13.88	1908
10/17/2016	10:48 AM	13.89	13.89	13.88	13.88	6882
10/17/2016	10:49 AM	13.895	13.895	13.8832	13.8899	7984
10/17/2016	10:50 AM	13.8842	13.8901	13.8842	13.8901	4125
10/17/2016	10:51 AM	13.9	13.9	13.89	13.89	3400
10/17/2016	10:52 AM	13.9047	13.9047	13.9047	13.9047	500
10/17/2016	10:53 AM	13.8995	13.909	13.8995	13.909	13300
10/17/2016	10:54 AM	13.9001	13.9001	13.9	13.9	2820
10/17/2016	10:55 AM	13.91	13.93	13.91	13.92	19485
10/17/2016	10:56 AM	13.929	13.93	13.92	13.92	7044
10/17/2016	10:57 AM	13.91	13.93	13.91	13.93	11650
10/17/2016	10:58 AM	13.9207	13.9207	13.92	13.92	1920
10/17/2016	10:59 AM	13.91	13.9163	13.91	13.9163	1100
10/17/2016	11:00 AM	13.9	13.9	13.9	13.9	720
10/17/2016	11:01 AM	13.89	13.9	13.89	13.9	7715
10/17/2016	11:02 AM	13.9	13.9	13.9	13.9	2920
10/17/2016	11:03 AM	13.9	13.9	13.9	13.9	600
10/17/2016	11:04 AM	13.89	13.89	13.88	13.89	7700
10/17/2016	11:05 AM	13.89	13.909	13.89	13.9	7400
10/17/2016	11:06 AM	13.8793	13.885	13.87	13.88	7600
10/17/2016	11:07 AM	13.8899	13.8899	13.88	13.88	15000
10/17/2016	11:08 AM	13.905	13.92	13.89	13.89	5938
10/17/2016	11:09 AM	13.91	13.91	13.9	13.9	8032
10/17/2016	11:10 AM	13.9061	13.91	13.9061	13.91	700
10/17/2016	11:11 AM	13.92	13.922	13.91	13.91	6700
10/17/2016	11:12 AM	13.9	13.92	13.9	13.9199	14664
10/17/2016	11:13 AM	13.9	13.9	13.9	13.9	4450
10/17/2016	11:14 AM	13.919	13.919	13.9	13.9	5000
10/17/2016	11:15 AM	13.9041	13.91	13.9041	13.91	4600
10/17/2016	11:16 AM	13.92	13.92	13.91	13.91	9550
10/17/2016	11:17 AM	13.92	13.929	13.92	13.929	665
10/17/2016	11:18 AM	13.92	13.92	13.92	13.92	600
10/17/2016	11:19 AM	13.9	13.92	13.9	13.91	13509
10/17/2016	11:20 AM	13.8969	13.8969	13.8969	13.8969	1000
10/17/2016	11:21 AM	13.9	13.915	13.895	13.91	3938
10/17/2016	11:22 AM	13.9062	13.9062	13.9	13.9	3915
10/17/2016	11:23 AM	13.92	13.92	13.9	13.9	5847
10/17/2016	11:24 AM	13.91	13.925	13.91	13.925	1900
10/17/2016	11:25 AM	13.91	13.91	13.9041	13.91	1300
10/17/2016	11:26 AM	13.94	13.94	13.9143	13.9143	100566
10/17/2016	11:27 AM	13.94	13.94	13.93	13.94	7450
10/17/2016	11:28 AM	13.95	13.956	13.94	13.94	24093
10/17/2016	11:29 AM	13.9462	13.95	13.9438	13.95	3615
10/17/2016	11:30 AM	13.94	13.95	13.9395	13.949	15975
10/17/2016	11:31 AM	13.93	13.94	13.9241	13.94	10732
10/17/2016	11:32 AM	13.9313	13.9317	13.92	13.93	8000
10/17/2016	11:33 AM	13.925	13.9401	13.925	13.9401	8100
10/17/2016	11:34 AM	13.93	13.93	13.93	13.93	2200
10/17/2016	11:35 AM	13.9242	13.93	13.924	13.9258	7375
10/17/2016	11:36 AM	13.93	13.93	13.9201	13.9201	7833
10/17/2016	11:37 AM	13.935	13.935	13.935	13.935	900
10/17/2016	11:38 AM	13.93	13.9356	13.93	13.9356	1900
10/17/2016	11:39 AM	13.92	13.9258	13.92	13.9258	6650
10/17/2016	11:40 AM	13.9044	13.93	13.9044	13.93	3750
10/17/2016	11:41 AM	13.9044	13.9044	13.9001	13.9001	3715
10/17/2016	11:42 AM	13.9167	13.92	13.91	13.91	16850
10/17/2016	11:43 AM	13.92	13.92	13.9151	13.9151	1600
10/17/2016	11:44 AM	13.91	13.91	13.91	13.91	1200
10/17/2016	11:45 AM	13.89	13.89	13.89	13.89	2800
10/17/2016	11:46 AM	13.91	13.91	13.89	13.89	2900
10/17/2016	11:47 AM	13.9244	13.93	13.92	13.92	5200
10/17/2016	11:48 AM	13.921	13.929	13.92	13.9262	8315
10/17/2016	11:49 AM	13.9142	13.93	13.91	13.92	7525
10/17/2016	11:50 AM	13.93	13.93	13.93	13.93	600
10/17/2016	11:51 AM	13.92	13.92	13.9158	13.92	8600
10/17/2016	11:52 AM	13.91	13.92	13.91	13.92	3600
10/17/2016	11:53 AM	13.89	13.89	13.89	13.89	52867
10/17/2016	11:54 AM	13.9	13.9042	13.9	13.9	3400
10/17/2016	11:55 AM	13.8954	13.8954	13.8954	13.8954	300
10/17/2016	11:56 AM	13.89	13.89	13.89	13.89	2000
10/17/2016	11:57 AM	13.88	13.89	13.88	13.89	1900
10/17/2016	11:58 AM	13.895	13.895	13.8762	13.8762	7475
10/17/2016	11:59 AM	13.9	13.9	13.8931	13.9	10868
10/17/2016	12:00 PM	13.89	13.905	13.89	13.905	1450
10/17/2016	12:01 PM	13.9	13.9	13.89	13.9	10400
10/17/2016	12:02 PM	13.9	13.9	13.9	13.9	4200
10/17/2016	12:03 PM	13.909	13.909	13.9	13.9	4050
10/17/2016	12:04 PM	13.89	13.9	13.89	13.9	3350
10/17/2016	12:05 PM	13.89	13.89	13.89	13.89	1000
10/17/2016	12:06 PM	13.88	13.88	13.88	13.88	6850
10/17/2016	12:07 PM	13.905	13.91	13.89	13.89	13650
10/17/2016	12:08 PM	13.9	13.906	13.8954	13.906	42128
10/17/2016	12:09 PM	13.905	13.905	13.9	13.9	47133
10/17/2016	12:10 PM	13.91	13.915	13.9	13.9001	4203
10/17/2016	12:11 PM	13.91	13.9199	13.91	13.9176	8622
10/17/2016	12:12 PM	13.9351	13.94	13.92	13.92	34600
10/17/2016	12:13 PM	13.93	13.94	13.93	13.935	3750
10/17/2016	12:14 PM	13.93	13.934	13.93	13.93	5588
10/17/2016	12:15 PM	13.92	13.93	13.92	13.93	1100
10/17/2016	12:16 PM	13.92	13.93	13.92	13.93	1200
10/17/2016	12:17 PM	13.92	13.93	13.92	13.93	10750
10/17/2016	12:18 PM	13.92	13.92	13.92	13.92	4200
10/17/2016	12:19 PM	13.92	13.92	13.92	13.92	650
10/17/2016	12:20 PM	13.9299	13.9299	13.92	13.92	600
10/17/2016	12:21 PM	13.92	13.9218	13.92	13.9218	3200
10/17/2016	12:22 PM	13.919	13.92	13.9132	13.92	2500
10/17/2016	12:24 PM	13.9	13.91	13.8959	13.91	7781
10/17/2016	12:25 PM	13.925	13.925	13.91	13.91	7338
10/17/2016	12:27 PM	13.93	13.93	13.911	13.92	2110
10/17/2016	12:28 PM	13.92	13.93	13.92	13.93	10200
10/17/2016	12:29 PM	13.93	13.93	13.93	13.93	900
10/17/2016	12:30 PM	13.9461	13.9461	13.94	13.94	14419
10/17/2016	12:31 PM	13.94	13.95	13.94	13.95	10995
10/17/2016	12:32 PM	13.93	13.94	13.93	13.934	16400
10/17/2016	12:33 PM	13.93	13.9328	13.93	13.93	3524
10/17/2016	12:34 PM	13.929	13.94	13.929	13.93	1606
10/17/2016	12:35 PM	13.9255	13.93	13.92	13.929	5600
10/17/2016	12:36 PM	13.92	13.9211	13.92	13.9211	1650
10/17/2016	12:37 PM	13.9259	13.9259	13.919	13.919	2800
10/17/2016	12:38 PM	13.93	13.93	13.93	13.93	1050
10/17/2016	12:39 PM	13.9341	13.9341	13.9341	13.9341	1000
10/17/2016	12:40 PM	13.9334	13.9334	13.93	13.93	2000
10/17/2016	12:41 PM	13.95	13.95	13.93	13.935	66734
10/17/2016	12:42 PM	13.959	13.97	13.955	13.96	37567
10/17/2016	12:43 PM	13.95	13.96	13.95	13.959	6085
10/17/2016	12:44 PM	13.9472	13.95	13.941	13.95	10960
10/17/2016	12:45 PM	13.94	13.95	13.94	13.9461	3450
10/17/2016	12:46 PM	13.95	13.96	13.95	13.95	8656
10/17/2016	12:47 PM	13.9667	13.97	13.9559	13.9559	6000
10/17/2016	12:48 PM	13.96	13.969	13.96	13.969	11100
10/17/2016	12:49 PM	13.951	13.951	13.951	13.951	53000
10/17/2016	12:50 PM	13.94	13.945	13.94	13.945	4900
10/17/2016	12:51 PM	13.935	13.9499	13.93	13.9499	2850
10/17/2016	12:52 PM	13.94	13.94	13.94	13.94	7400
10/17/2016	12:53 PM	13.94	13.94	13.931	13.931	600
10/17/2016	12:54 PM	13.945	13.9491	13.945	13.9491	350
10/17/2016	12:55 PM	13.95	13.95	13.945	13.945	1950
10/17/2016	12:56 PM	13.95	13.95	13.95	13.95	200
10/17/2016	12:57 PM	13.949	13.954	13.94	13.954	11183
10/17/2016	12:58 PM	13.9471	13.9471	13.935	13.935	4363
10/17/2016	12:59 PM	13.945	13.945	13.94	13.9442	900
10/17/2016	1:00 PM	13.95	13.95	13.95	13.95	718
10/17/2016	1:01 PM	13.94	13.94	13.94	13.94	100
10/17/2016	1:02 PM	13.93	13.93	13.93	13.93	950
10/17/2016	1:03 PM	13.93	13.935	13.93	13.935	1750
10/17/2016	1:04 PM	13.95	13.95	13.93	13.93	1750
10/17/2016	1:05 PM	13.96	13.9659	13.96	13.96	2100
10/17/2016	1:07 PM	13.95	13.9541	13.95	13.95	11500
10/17/2016	1:08 PM	13.95	13.9551	13.95	13.9551	1500
10/17/2016	1:09 PM	13.94	13.94	13.94	13.94	200
10/17/2016	1:10 PM	13.95	13.95	13.9441	13.9441	9300
10/17/2016	1:11 PM	13.955	13.955	13.95	13.95	5478
10/17/2016	1:12 PM	13.96	13.96	13.95	13.95	6000
10/17/2016	1:13 PM	13.96	13.96	13.96	13.96	200
10/17/2016	1:14 PM	13.9495	13.95	13.94	13.95	4000
10/17/2016	1:15 PM	13.95	13.95	13.95	13.95	2650
10/17/2016	1:17 PM	13.955	13.955	13.95	13.95	2400
10/17/2016	1:18 PM	13.985	13.985	13.955	13.955	14900
10/17/2016	1:19 PM	13.98	13.9959	13.9765	13.99	30107
10/17/2016	1:20 PM	13.98	13.98	13.98	13.98	3550
10/17/2016	1:21 PM	13.98	13.98	13.98	13.98	1431
10/17/2016	1:22 PM	13.99	13.99	13.98	13.98	5000
10/17/2016	1:23 PM	13.9866	13.9889	13.9848	13.9889	3900
10/17/2016	1:24 PM	14	14	13.9861	13.9861	10600
10/17/2016	1:25 PM	13.9972	13.9972	13.9801	13.99	10950
10/17/2016	1:26 PM	13.99	13.99	13.99	13.99	600
10/17/2016	1:27 PM	14	14	13.995	14	10788
10/17/2016	1:28 PM	13.99	14	13.99	14	9714
10/17/2016	1:29 PM	13.991	13.991	13.99	13.99	6100
10/17/2016	1:30 PM	13.983	13.99	13.983	13.99	13691
10/17/2016	1:31 PM	14	14.009	13.9823	13.9823	6250
10/17/2016	1:32 PM	13.99	14.005	13.9899	14.005	8500
10/17/2016	1:33 PM	14	14	13.99	14	4100
10/17/2016	1:34 PM	14	14.01	14	14.0041	8760
10/17/2016	1:35 PM	13.9865	14.0092	13.98	14.0092	24422
10/17/2016	1:36 PM	13.989	13.989	13.9817	13.9817	3850
10/17/2016	1:37 PM	13.99	13.99	13.98	13.98	15300
10/17/2016	1:38 PM	13.98	13.9859	13.98	13.9859	7400
10/17/2016	1:39 PM	13.98	13.98	13.98	13.98	1100
10/17/2016	1:40 PM	13.99	13.99	13.9858	13.99	11750
10/17/2016	1:41 PM	13.9999	13.9999	13.991	13.991	1100
10/17/2016	1:42 PM	13.99	13.99	13.99	13.99	200
10/17/2016	1:43 PM	13.98	13.99	13.98	13.9875	17613
10/17/2016	1:44 PM	13.9899	13.9899	13.975	13.98	5571
10/17/2016	1:45 PM	13.99	13.99	13.99	13.99	850
10/17/2016	1:46 PM	13.995	13.995	13.995	13.995	200
10/17/2016	1:47 PM	13.985	14	13.98	13.99	17436
10/17/2016	1:48 PM	13.99	13.99	13.99	13.99	314
10/17/2016	1:49 PM	13.99	14	13.99	13.99	24195
10/17/2016	1:50 PM	13.99	13.99	13.985	13.99	3500
10/17/2016	1:51 PM	13.9925	13.9991	13.9901	13.9901	6000
10/17/2016	1:53 PM	13.995	14	13.99	13.995	2900
10/17/2016	1:54 PM	14.005	14.005	13.99	14	11200
10/17/2016	1:55 PM	14.0016	14.0016	14.0001	14.0001	6400
10/17/2016	1:56 PM	14	14.0042	14	14.0041	6200
10/17/2016	1:57 PM	14.01	14.01	14	14	6200
10/17/2016	1:58 PM	14.015	14.02	14.015	14.015	5525
10/17/2016	1:59 PM	14.0141	14.02	14.011	14.011	9900
10/17/2016	2:00 PM	14.03	14.0366	14.02	14.02	57312
10/17/2016	2:01 PM	14.019	14.0299	14.015	14.025	116529
10/17/2016	2:02 PM	14.005	14.01	14.005	14.01	19310
10/17/2016	2:03 PM	14.0162	14.0247	14.0156	14.02	5628
10/17/2016	2:04 PM	14.01	14.0154	14.01	14.0154	300
10/17/2016	2:05 PM	14.0001	14.01	14	14.01	5177
10/17/2016	2:06 PM	14.01	14.01	14.01	14.01	5000
10/17/2016	2:07 PM	14.02	14.02	14.02	14.02	10300
10/17/2016	2:08 PM	14.02	14.02	14.01	14.015	7800
10/17/2016	2:09 PM	14.01	14.0199	14.01	14.0199	1300
10/17/2016	2:10 PM	14.0178	14.0178	14.01	14.01	5600
10/17/2016	2:11 PM	14.0041	14.01	14.0041	14.01	14290
10/17/2016	2:12 PM	14	14.01	14	14.01	5280
10/17/2016	2:13 PM	13.99	14	13.98	14	24133
10/17/2016	2:15 PM	13.98	13.9825	13.98	13.9801	14502
10/17/2016	2:16 PM	13.97	13.985	13.97	13.985	4500
10/17/2016	2:17 PM	13.97	13.97	13.96	13.97	2421
10/17/2016	2:18 PM	13.97	13.97	13.97	13.97	200
10/17/2016	2:19 PM	13.97	13.97	13.97	13.97	261
10/17/2016	2:20 PM	13.9741	13.9754	13.97	13.97	1800
10/17/2016	2:21 PM	13.9629	13.97	13.96	13.97	3270
10/17/2016	2:22 PM	13.9799	13.9799	13.9659	13.9659	2100
10/17/2016	2:24 PM	13.98	13.98	13.98	13.98	10300
10/17/2016	2:25 PM	13.9899	13.9899	13.97	13.97	4372
10/17/2016	2:26 PM	13.98	13.98	13.98	13.98	2803
10/17/2016	2:27 PM	13.97	13.97	13.97	13.97	1100
10/17/2016	2:28 PM	13.97	13.97	13.9646	13.97	6360
10/17/2016	2:29 PM	13.975	13.98	13.97	13.98	2300
10/17/2016	2:30 PM	13.96	13.975	13.9501	13.97	23160
10/17/2016	2:31 PM	13.97	13.97	13.96	13.96	5580
10/17/2016	2:32 PM	13.98	13.98	13.97	13.97	1000
10/17/2016	2:33 PM	13.97	13.98	13.97	13.98	3200
10/17/2016	2:34 PM	13.98	13.98	13.98	13.98	2780
10/17/2016	2:35 PM	13.98	13.98	13.9735	13.9735	7800
10/17/2016	2:36 PM	13.98	13.98	13.98	13.98	2280
10/17/2016	2:37 PM	13.97	13.9801	13.97	13.9801	3644
10/17/2016	2:38 PM	13.989	13.989	13.97	13.9738	18300
10/17/2016	2:39 PM	13.98	13.98	13.98	13.98	300
10/17/2016	2:40 PM	13.98	13.98	13.98	13.98	2553
10/17/2016	2:41 PM	13.98	13.995	13.98	13.99	4350
10/17/2016	2:43 PM	13.989	13.989	13.98	13.98	7100
10/17/2016	2:44 PM	13.98	13.98	13.98	13.98	200
10/17/2016	2:45 PM	13.98	13.98	13.98	13.98	3100
10/17/2016	2:46 PM	13.98	13.98	13.98	13.98	300
10/17/2016	2:47 PM	13.98	13.98	13.98	13.98	6100
10/17/2016	2:48 PM	13.98	13.98	13.98	13.98	5180
10/17/2016	2:49 PM	13.99	13.99	13.98	13.98	4080
10/17/2016	2:50 PM	13.9899	13.99	13.9856	13.99	5300
10/17/2016	2:51 PM	13.97	13.985	13.97	13.985	29060
10/17/2016	2:52 PM	13.97	13.97	13.97	13.97	10762
10/17/2016	2:53 PM	13.97	13.97	13.97	13.97	1536
10/17/2016	2:54 PM	13.97	13.97	13.9659	13.97	3380
10/17/2016	2:55 PM	13.97	13.97	13.97	13.97	200
10/17/2016	2:56 PM	13.98	13.98	13.98	13.98	300
10/17/2016	2:57 PM	13.965	13.97	13.96	13.97	24175
10/17/2016	2:58 PM	13.95	13.9616	13.95	13.9616	1100
10/17/2016	2:59 PM	13.95	13.95	13.94	13.95	29259
10/17/2016	3:00 PM	13.95	13.95	13.9456	13.95	6500
10/17/2016	3:01 PM	13.95	13.96	13.95	13.9509	1600
10/17/2016	3:02 PM	13.951	13.951	13.9501	13.9501	1800
10/17/2016	3:03 PM	13.959	13.959	13.95	13.95	200
10/17/2016	3:04 PM	13.95	13.95	13.95	13.95	200
10/17/2016	3:07 PM	13.96	13.96	13.957	13.957	7174
10/17/2016	3:08 PM	13.96	13.96	13.96	13.96	8310
10/17/2016	3:09 PM	13.96	13.96	13.96	13.96	100
10/17/2016	3:10 PM	13.96	13.96	13.96	13.96	7810
10/17/2016	3:11 PM	13.9684	13.969	13.965	13.969	2400
10/17/2016	3:12 PM	13.97	13.97	13.97	13.97	631
10/17/2016	3:13 PM	13.98	13.98	13.97	13.97	13000
10/17/2016	3:15 PM	13.99	13.99	13.99	13.99	6000
10/17/2016	3:16 PM	13.9744	13.98	13.97	13.98	5900
10/17/2016	3:19 PM	13.9855	13.9855	13.98	13.98	9310
10/17/2016	3:21 PM	13.9701	13.98	13.97	13.98	8400
10/17/2016	3:22 PM	13.9721	13.98	13.9721	13.98	800
10/17/2016	3:24 PM	13.985	13.985	13.98	13.98	7200
10/17/2016	3:25 PM	13.98	13.9801	13.98	13.9801	1100
10/17/2016	3:26 PM	13.99	13.99	13.99	13.99	7832
10/17/2016	3:28 PM	13.9859	13.9859	13.9759	13.9759	6077
10/17/2016	3:29 PM	13.99	13.99	13.99	13.99	7779
10/17/2016	3:30 PM	13.98	13.98	13.98	13.98	200
10/17/2016	3:31 PM	14	14	13.99	13.99	7475
10/17/2016	3:32 PM	14	14	13.99	14	36696
10/17/2016	3:33 PM	13.99	13.99	13.99	13.99	1600
10/17/2016	3:34 PM	13.99	13.99	13.989	13.989	2600
10/17/2016	3:35 PM	13.99	13.9936	13.99	13.9936	20227
10/17/2016	3:36 PM	13.9801	13.9801	13.98	13.98	2300
10/17/2016	3:37 PM	13.97	13.98	13.9641	13.98	17917
10/17/2016	3:38 PM	13.97	13.97	13.97	13.97	17312
10/17/2016	3:39 PM	13.9657	13.9657	13.9657	13.9657	400
10/17/2016	3:40 PM	13.97	13.97	13.96	13.9601	3800
10/17/2016	3:41 PM	13.97	13.97	13.97	13.97	2905
10/17/2016	3:42 PM	13.98	13.98	13.9654	13.9654	15524
10/17/2016	3:43 PM	13.98	13.98	13.97	13.98	9800
10/17/2016	3:44 PM	13.98	13.98	13.98	13.98	11310
10/17/2016	3:45 PM	13.98	13.98	13.98	13.98	3821
10/17/2016	3:46 PM	13.97	13.98	13.97	13.98	7200
10/17/2016	3:47 PM	13.9734	13.975	13.97	13.97	43935
10/17/2016	3:48 PM	13.97	13.975	13.97	13.97	700
10/17/2016	3:49 PM	13.98	13.9899	13.97	13.97	11213
10/17/2016	3:50 PM	14	14	13.9885	13.9885	10500
10/17/2016	3:51 PM	13.99	13.9901	13.9899	13.99	12323
10/17/2016	3:52 PM	13.99	13.9993	13.99	13.99	6330
10/17/2016	3:53 PM	13.99	13.9959	13.9899	13.9959	18255
10/17/2016	3:54 PM	13.99	13.99	13.982	13.982	14410
10/17/2016	3:55 PM	13.995	13.9985	13.99	13.99	10676
10/17/2016	3:56 PM	13.99	13.99	13.9876	13.99	24660
10/17/2016	3:57 PM	13.9999	14	13.9901	14	5122
10/17/2016	3:58 PM	14	14.0041	14	14	31663
10/17/2016	3:59 PM	14	14.01	14	14.0099	106066
10/17/2016	4:00 PM	14	14.02	14	14	609308
10/18/2016	9:31 AM	13.5299	13.54	13.48	13.49	108440
10/18/2016	9:32 AM	13.54	13.55	13.53	13.534	22349
10/18/2016	9:33 AM	13.55	13.55	13.5289	13.54	18733
10/18/2016	9:34 AM	13.535	13.54	13.515	13.5399	36832
10/18/2016	9:35 AM	13.54	13.54	13.53	13.535	28730
10/18/2016	9:36 AM	13.5565	13.559	13.53	13.545	27849
10/18/2016	9:37 AM	13.57	13.5875	13.5541	13.56	94408
10/18/2016	9:38 AM	13.5599	13.56	13.5408	13.56	19441
10/18/2016	9:39 AM	13.57	13.57	13.55	13.56	22511
10/18/2016	9:40 AM	13.57	13.5703	13.56	13.57	46300
10/18/2016	9:41 AM	13.555	13.58	13.554	13.57	21510
10/18/2016	9:42 AM	13.535	13.5562	13.531	13.55	31594
10/18/2016	9:43 AM	13.53	13.54	13.53	13.5399	6648
10/18/2016	9:44 AM	13.535	13.55	13.52	13.535	45035
10/18/2016	9:45 AM	13.54	13.55	13.5374	13.5374	6000
10/18/2016	9:46 AM	13.52	13.53	13.51	13.53	84805
10/18/2016	9:47 AM	13.52	13.52	13.5	13.52	24237
10/18/2016	9:48 AM	13.525	13.525	13.51	13.515	28884
10/18/2016	9:49 AM	13.505	13.53	13.5	13.52	68886
10/18/2016	9:50 AM	13.5162	13.52	13.5	13.501	8120
10/18/2016	9:51 AM	13.55	13.55	13.51	13.51	23770
10/18/2016	9:52 AM	13.57	13.58	13.548	13.548	16088
10/18/2016	9:53 AM	13.57	13.57	13.56	13.57	64684
10/18/2016	9:54 AM	13.554	13.58	13.554	13.5701	129916
10/18/2016	9:55 AM	13.57	13.57	13.55	13.555	18658
10/18/2016	9:56 AM	13.555	13.57	13.55	13.57	113420
10/18/2016	9:57 AM	13.555	13.56	13.555	13.555	6400
10/18/2016	9:58 AM	13.57	13.575	13.56	13.56	11100
10/18/2016	9:59 AM	13.58	13.58	13.57	13.57	10577
10/18/2016	10:00 AM	13.5599	13.59	13.55	13.59	23372
10/18/2016	10:01 AM	13.56	13.56	13.55	13.56	12873
10/18/2016	10:02 AM	13.5495	13.56	13.545	13.56	18071
10/18/2016	10:03 AM	13.55	13.56	13.55	13.55	3538
10/18/2016	10:04 AM	13.55	13.5567	13.5466	13.5567	10744
10/18/2016	10:05 AM	13.555	13.56	13.55	13.5501	13303
10/18/2016	10:06 AM	13.542	13.55	13.54	13.55	10700
10/18/2016	10:07 AM	13.56	13.56	13.535	13.54	15900
10/18/2016	10:08 AM	13.5565	13.56	13.55	13.56	3800
10/18/2016	10:09 AM	13.5527	13.555	13.552	13.552	10700
10/18/2016	10:10 AM	13.55	13.55	13.5499	13.55	4771
10/18/2016	10:11 AM	13.54	13.548	13.54	13.548	2100
10/18/2016	10:12 AM	13.55	13.56	13.535	13.54	28250
10/18/2016	10:13 AM	13.55	13.56	13.545	13.56	3520
10/18/2016	10:14 AM	13.548	13.55	13.54	13.5489	5400
10/18/2016	10:15 AM	13.57	13.57	13.541	13.541	12666
10/18/2016	10:16 AM	13.55	13.58	13.55	13.565	13068
10/18/2016	10:17 AM	13.5461	13.55	13.53	13.55	14931
10/18/2016	10:18 AM	13.55	13.55	13.544	13.55	22820
10/18/2016	10:19 AM	13.55	13.55	13.54	13.5494	4600
10/18/2016	10:20 AM	13.565	13.565	13.5448	13.5448	10920
10/18/2016	10:21 AM	13.58	13.58	13.561	13.57	13675
10/18/2016	10:22 AM	13.63	13.6376	13.5752	13.5754	50376
10/18/2016	10:23 AM	13.62	13.64	13.62	13.63	34168
10/18/2016	10:24 AM	13.6201	13.639	13.62	13.63	69798
10/18/2016	10:25 AM	13.636	13.64	13.62	13.62	23550
10/18/2016	10:26 AM	13.6169	13.63	13.615	13.63	33638
10/18/2016	10:27 AM	13.61	13.6199	13.605	13.61	14335
10/18/2016	10:28 AM	13.61	13.61	13.5999	13.6051	2325
10/18/2016	10:29 AM	13.61	13.61	13.6	13.6	6100
10/18/2016	10:30 AM	13.61	13.61	13.6	13.6079	15500
10/18/2016	10:31 AM	13.61	13.61	13.6001	13.61	16400
10/18/2016	10:32 AM	13.6	13.61	13.59	13.6	105692
10/18/2016	10:33 AM	13.6	13.6	13.59	13.59	5620
10/18/2016	10:34 AM	13.598	13.6	13.5901	13.6	3640
10/18/2016	10:35 AM	13.595	13.6	13.5935	13.5937	3800
10/18/2016	10:36 AM	13.595	13.5999	13.59	13.5999	5500
10/18/2016	10:37 AM	13.58	13.6	13.58	13.6	20570
10/18/2016	10:38 AM	13.57	13.5879	13.57	13.58	15620
10/18/2016	10:39 AM	13.55	13.57	13.55	13.57	5956
10/18/2016	10:40 AM	13.56	13.5641	13.56	13.56	10700
10/18/2016	10:41 AM	13.56	13.57	13.559	13.559	15296
10/18/2016	10:42 AM	13.561	13.57	13.555	13.5552	16081
10/18/2016	10:43 AM	13.56	13.57	13.555	13.5688	2085
10/18/2016	10:44 AM	13.55	13.57	13.55	13.56	19170
10/18/2016	10:45 AM	13.54	13.55	13.535	13.5463	8038
10/18/2016	10:46 AM	13.545	13.545	13.5323	13.5323	1700
10/18/2016	10:47 AM	13.55	13.5501	13.545	13.55	13785
10/18/2016	10:48 AM	13.55	13.5556	13.5435	13.5435	10418
10/18/2016	10:49 AM	13.541	13.55	13.54	13.5452	9960
10/18/2016	10:50 AM	13.54	13.55	13.535	13.5499	30038
10/18/2016	10:51 AM	13.5499	13.5499	13.53	13.53	5390
10/18/2016	10:52 AM	13.54	13.54	13.53	13.54	4950
10/18/2016	10:53 AM	13.547	13.547	13.54	13.54	8400
10/18/2016	10:54 AM	13.5554	13.5699	13.55	13.55	11630
10/18/2016	10:55 AM	13.568	13.568	13.5501	13.5584	3378
10/18/2016	10:56 AM	13.56	13.563	13.556	13.56	7700
10/18/2016	10:57 AM	13.55	13.56	13.55	13.55	19600
10/18/2016	10:58 AM	13.55	13.55	13.5439	13.55	14129
10/18/2016	10:59 AM	13.54	13.541	13.54	13.541	800
10/18/2016	11:00 AM	13.5407	13.55	13.5407	13.55	900
10/18/2016	11:01 AM	13.53	13.54	13.525	13.54	25059
10/18/2016	11:02 AM	13.51	13.52	13.51	13.52	64771
10/18/2016	11:03 AM	13.52	13.52	13.51	13.51	13967
10/18/2016	11:04 AM	13.5158	13.5158	13.5035	13.511	21220
10/18/2016	11:05 AM	13.5162	13.5162	13.5101	13.5101	693
10/18/2016	11:06 AM	13.5166	13.519	13.501	13.519	17248
10/18/2016	11:07 AM	13.515	13.52	13.51	13.5101	1869
10/18/2016	11:08 AM	13.5172	13.52	13.5101	13.5101	7082
10/18/2016	11:09 AM	13.52	13.52	13.5101	13.5101	3900
10/18/2016	11:10 AM	13.52	13.5276	13.511	13.52	15924
10/18/2016	11:11 AM	13.53	13.53	13.52	13.52	11370
10/18/2016	11:12 AM	13.525	13.53	13.52	13.53	23133
10/18/2016	11:13 AM	13.5256	13.5256	13.52	13.5201	7000
10/18/2016	11:14 AM	13.54	13.54	13.52	13.5201	11976
10/18/2016	11:15 AM	13.52	13.5354	13.52	13.5354	12300
10/18/2016	11:16 AM	13.54	13.54	13.53	13.53	7388
10/18/2016	11:17 AM	13.5401	13.5488	13.5401	13.5401	4878
10/18/2016	11:18 AM	13.54	13.55	13.531	13.55	15234
10/18/2016	11:19 AM	13.53	13.5434	13.53	13.5434	17450
10/18/2016	11:20 AM	13.5408	13.543	13.54	13.54	5350
10/18/2016	11:21 AM	13.5301	13.55	13.5301	13.55	4350
10/18/2016	11:22 AM	13.5301	13.54	13.5301	13.54	1915
10/18/2016	11:23 AM	13.5201	13.539	13.52	13.539	11500
10/18/2016	11:24 AM	13.5301	13.5301	13.53	13.53	4650
10/18/2016	11:25 AM	13.53	13.5307	13.525	13.53	18700
10/18/2016	11:26 AM	13.5308	13.533	13.525	13.53	6562
10/18/2016	11:27 AM	13.54	13.5411	13.54	13.54	2500
10/18/2016	11:28 AM	13.5308	13.54	13.5308	13.54	4500
10/18/2016	11:29 AM	13.54	13.54	13.53	13.53	9400
10/18/2016	11:30 AM	13.53	13.533	13.52	13.53	16602
10/18/2016	11:31 AM	13.5188	13.52	13.51	13.52	10275
10/18/2016	11:32 AM	13.52	13.52	13.511	13.515	5150
10/18/2016	11:33 AM	13.5101	13.5101	13.5101	13.5101	500
10/18/2016	11:34 AM	13.53	13.53	13.52	13.52	7300
10/18/2016	11:35 AM	13.538	13.54	13.5225	13.53	17800
10/18/2016	11:36 AM	13.54	13.54	13.5301	13.54	7300
10/18/2016	11:37 AM	13.5308	13.54	13.53	13.535	11250
10/18/2016	11:38 AM	13.5301	13.5301	13.525	13.53	13293
10/18/2016	11:39 AM	13.53	13.54	13.53	13.54	4000
10/18/2016	11:40 AM	13.52	13.5379	13.52	13.5379	10304
10/18/2016	11:41 AM	13.5153	13.52	13.5107	13.52	7450
10/18/2016	11:42 AM	13.505	13.52	13.505	13.511	8050
10/18/2016	11:43 AM	13.5	13.5099	13.5	13.5	11498
10/18/2016	11:44 AM	13.4999	13.5028	13.49	13.5	95663
10/18/2016	11:45 AM	13.4925	13.5	13.49	13.5	15400
10/18/2016	11:46 AM	13.495	13.499	13.49	13.49	23281
10/18/2016	11:47 AM	13.49	13.5	13.49	13.5	5100
10/18/2016	11:48 AM	13.495	13.5	13.49	13.4993	2700
10/18/2016	11:49 AM	13.4901	13.5	13.49	13.4938	49100
10/18/2016	11:50 AM	13.4899	13.495	13.4899	13.495	9256
10/18/2016	11:51 AM	13.49	13.49	13.4801	13.4889	1550
10/18/2016	11:52 AM	13.4838	13.4899	13.48	13.488	13035
10/18/2016	11:53 AM	13.48	13.4854	13.48	13.48	11908
10/18/2016	11:54 AM	13.48	13.4865	13.48	13.4854	6530
10/18/2016	11:55 AM	13.4601	13.48	13.46	13.48	81317
10/18/2016	11:56 AM	13.45	13.47	13.44	13.47	145927
10/18/2016	11:57 AM	13.46	13.46	13.45	13.4562	6662
10/18/2016	11:58 AM	13.46	13.46	13.45	13.45	17961
10/18/2016	11:59 AM	13.46	13.4688	13.46	13.46	49540
10/18/2016	12:00 PM	13.45	13.46	13.45	13.4561	49678
10/18/2016	12:01 PM	13.4539	13.4539	13.44	13.4448	6509
10/18/2016	12:02 PM	13.45	13.46	13.45	13.46	31880
10/18/2016	12:03 PM	13.4501	13.4599	13.45	13.45	15350
10/18/2016	12:04 PM	13.455	13.46	13.45	13.45	4400
10/18/2016	12:05 PM	13.45	13.46	13.45	13.4549	14107
10/18/2016	12:06 PM	13.4592	13.46	13.45	13.45	1900
10/18/2016	12:07 PM	13.4566	13.46	13.451	13.451	2500
10/18/2016	12:08 PM	13.4549	13.459	13.45	13.457	16381
10/18/2016	12:09 PM	13.45	13.46	13.45	13.46	5300
10/18/2016	12:10 PM	13.4543	13.455	13.45	13.45	4427
10/18/2016	12:11 PM	13.4588	13.46	13.45	13.45	7954
10/18/2016	12:12 PM	13.45	13.455	13.45	13.455	14200
10/18/2016	12:13 PM	13.4507	13.4599	13.45	13.45	3900
10/18/2016	12:14 PM	13.46	13.465	13.455	13.46	21925
10/18/2016	12:15 PM	13.4554	13.46	13.451	13.46	10133
10/18/2016	12:16 PM	13.47	13.47	13.46	13.46	9069
10/18/2016	12:17 PM	13.4611	13.47	13.46	13.4699	22566
10/18/2016	12:18 PM	13.455	13.46	13.45	13.46	10769
10/18/2016	12:19 PM	13.451	13.46	13.451	13.46	1149
10/18/2016	12:20 PM	13.46	13.47	13.46	13.46	12150
10/18/2016	12:21 PM	13.46	13.46	13.46	13.46	2100
10/18/2016	12:22 PM	13.4608	13.47	13.46	13.47	61100
10/18/2016	12:23 PM	13.4542	13.46	13.4542	13.46	13548
10/18/2016	12:24 PM	13.4599	13.4599	13.451	13.451	4100
10/18/2016	12:25 PM	13.45	13.455	13.45	13.455	7500
10/18/2016	12:26 PM	13.455	13.455	13.45	13.45	17685
10/18/2016	12:27 PM	13.45	13.4501	13.45	13.4501	9700
10/18/2016	12:28 PM	13.435	13.44	13.4301	13.44	40290
10/18/2016	12:29 PM	13.43	13.437	13.42	13.43	62590
10/18/2016	12:30 PM	13.4307	13.44	13.4307	13.4348	5450
10/18/2016	12:31 PM	13.43	13.439	13.425	13.4346	9750
10/18/2016	12:32 PM	13.43	13.4301	13.42	13.4301	15383
10/18/2016	12:33 PM	13.431	13.44	13.42	13.43	18042
10/18/2016	12:34 PM	13.4408	13.443	13.43	13.44	8750
10/18/2016	12:35 PM	13.4489	13.45	13.4489	13.45	4800
10/18/2016	12:36 PM	13.4399	13.4499	13.431	13.4499	51049
10/18/2016	12:37 PM	13.431	13.44	13.431	13.4399	6842
10/18/2016	12:38 PM	13.44	13.445	13.44	13.44	27400
10/18/2016	12:39 PM	13.4411	13.45	13.44	13.44	5300
10/18/2016	12:40 PM	13.4407	13.4499	13.4407	13.4499	1000
10/18/2016	12:41 PM	13.44	13.45	13.44	13.45	1400
10/18/2016	12:42 PM	13.44	13.44	13.44	13.44	1600
10/18/2016	12:43 PM	13.46	13.46	13.44	13.4407	18880
10/18/2016	12:44 PM	13.45	13.45	13.45	13.45	3600
10/18/2016	12:45 PM	13.4507	13.458	13.4507	13.458	700
10/18/2016	12:46 PM	13.46	13.46	13.4501	13.453	9650
10/18/2016	12:47 PM	13.4607	13.4685	13.46	13.46	18073
10/18/2016	12:48 PM	13.4635	13.4682	13.4547	13.4672	10822
10/18/2016	12:49 PM	13.4701	13.4763	13.4607	13.4607	3786
10/18/2016	12:50 PM	13.461	13.4795	13.461	13.4795	14374
10/18/2016	12:51 PM	13.47	13.47	13.465	13.465	14314
10/18/2016	12:52 PM	13.4611	13.47	13.46	13.4607	3200
10/18/2016	12:53 PM	13.469	13.47	13.465	13.465	2000
10/18/2016	12:54 PM	13.47	13.4753	13.461	13.461	3150
10/18/2016	12:55 PM	13.47	13.4761	13.47	13.4707	16806
10/18/2016	12:56 PM	13.47	13.47	13.4601	13.4601	800
10/18/2016	12:57 PM	13.49	13.49	13.47	13.47	11878
10/18/2016	12:58 PM	13.471	13.4835	13.4701	13.4835	9150
10/18/2016	12:59 PM	13.475	13.4811	13.475	13.48	2346
10/18/2016	1:00 PM	13.4658	13.4711	13.465	13.47	12800
10/18/2016	1:01 PM	13.47	13.47	13.4601	13.47	2048
10/18/2016	1:02 PM	13.4778	13.4799	13.471	13.471	1500
10/18/2016	1:03 PM	13.471	13.471	13.471	13.471	3500
10/18/2016	1:04 PM	13.475	13.475	13.4707	13.4707	1600
10/18/2016	1:05 PM	13.4799	13.48	13.47	13.47	5900
10/18/2016	1:06 PM	13.4758	13.48	13.4701	13.4701	1400
10/18/2016	1:07 PM	13.475	13.48	13.47	13.48	1980
10/18/2016	1:08 PM	13.477	13.48	13.4707	13.4707	4950
10/18/2016	1:09 PM	13.4701	13.48	13.4701	13.4701	1900
10/18/2016	1:10 PM	13.47	13.4774	13.47	13.475	2400
10/18/2016	1:11 PM	13.4611	13.47	13.46	13.47	12504
10/18/2016	1:12 PM	13.47	13.47	13.46	13.4673	12221
10/18/2016	1:13 PM	13.47	13.475	13.47	13.475	2300
10/18/2016	1:14 PM	13.47	13.47	13.47	13.47	600
10/18/2016	1:15 PM	13.47	13.4707	13.47	13.4707	1700
10/18/2016	1:16 PM	13.4608	13.47	13.46	13.47	7350
10/18/2016	1:17 PM	13.46	13.47	13.46	13.465	2200
10/18/2016	1:18 PM	13.47	13.47	13.46	13.47	5366
10/18/2016	1:19 PM	13.4611	13.4611	13.46	13.4611	500
10/18/2016	1:20 PM	13.4601	13.47	13.4601	13.47	1400
10/18/2016	1:21 PM	13.47	13.47	13.46	13.4601	3800
10/18/2016	1:22 PM	13.47	13.47	13.4601	13.47	6620
10/18/2016	1:23 PM	13.4601	13.47	13.4601	13.47	1750
10/18/2016	1:24 PM	13.46	13.47	13.46	13.47	1627
10/18/2016	1:25 PM	13.4611	13.4611	13.46	13.46	500
10/18/2016	1:26 PM	13.45	13.465	13.45	13.46	19050
10/18/2016	1:27 PM	13.46	13.46	13.45	13.46	3289
10/18/2016	1:28 PM	13.4612	13.4612	13.451	13.451	3250
10/18/2016	1:29 PM	13.47	13.47	13.46	13.4601	5900
10/18/2016	1:30 PM	13.47	13.4711	13.47	13.47	4700
10/18/2016	1:31 PM	13.47	13.4711	13.47	13.4711	700
10/18/2016	1:32 PM	13.48	13.48	13.4701	13.4701	22499
10/18/2016	1:33 PM	13.495	13.495	13.48	13.48	4190
10/18/2016	1:34 PM	13.4942	13.4942	13.4911	13.4911	800
10/18/2016	1:35 PM	13.5	13.51	13.495	13.495	22527
10/18/2016	1:36 PM	13.495	13.5	13.49	13.491	3200
10/18/2016	1:37 PM	13.489	13.497	13.489	13.49	9600
10/18/2016	1:38 PM	13.485	13.49	13.48	13.481	7200
10/18/2016	1:39 PM	13.49	13.49	13.485	13.49	5620
10/18/2016	1:40 PM	13.48	13.4986	13.48	13.4901	10163
10/18/2016	1:41 PM	13.48	13.4811	13.4785	13.48	5750
10/18/2016	1:42 PM	13.485	13.485	13.48	13.48	2600
10/18/2016	1:43 PM	13.4801	13.4811	13.48	13.48	2500
10/18/2016	1:44 PM	13.48	13.4899	13.48	13.48	6300
10/18/2016	1:45 PM	13.4711	13.48	13.47	13.48	2850
10/18/2016	1:46 PM	13.48	13.48	13.471	13.4746	1400
10/18/2016	1:47 PM	13.4899	13.4899	13.48	13.48	14150
10/18/2016	1:48 PM	13.4896	13.4896	13.4807	13.489	7500
10/18/2016	1:49 PM	13.48	13.4896	13.48	13.4807	1350
10/18/2016	1:50 PM	13.49	13.49	13.481	13.4899	8500
10/18/2016	1:51 PM	13.4899	13.49	13.4807	13.4807	9900
10/18/2016	1:52 PM	13.48	13.481	13.48	13.4801	17843
10/18/2016	1:53 PM	13.471	13.471	13.471	13.471	500
10/18/2016	1:54 PM	13.47	13.47	13.47	13.47	1500
10/18/2016	1:55 PM	13.4707	13.4707	13.47	13.47	1900
10/18/2016	1:56 PM	13.48	13.4811	13.475	13.479	9150
10/18/2016	1:57 PM	13.48	13.48	13.4707	13.48	12760
10/18/2016	1:58 PM	13.47	13.475	13.47	13.475	700
10/18/2016	1:59 PM	13.471	13.48	13.471	13.4754	3900
10/18/2016	2:00 PM	13.471	13.48	13.47	13.475	28680
10/18/2016	2:01 PM	13.481	13.49	13.475	13.475	20050
10/18/2016	2:02 PM	13.4701	13.49	13.4701	13.49	19780
10/18/2016	2:03 PM	13.465	13.475	13.465	13.475	14798
10/18/2016	2:04 PM	13.47	13.479	13.461	13.461	6202
10/18/2016	2:05 PM	13.47	13.479	13.47	13.47	5400
10/18/2016	2:06 PM	13.471	13.48	13.47	13.4711	6400
10/18/2016	2:07 PM	13.471	13.471	13.471	13.471	500
10/18/2016	2:08 PM	13.47	13.48	13.47	13.4757	1700
10/18/2016	2:09 PM	13.47	13.4711	13.47	13.47	3500
10/18/2016	2:10 PM	13.471	13.475	13.47	13.47	2400
10/18/2016	2:11 PM	13.48	13.483	13.475	13.48	3680
10/18/2016	2:12 PM	13.4807	13.483	13.48	13.48	1100
10/18/2016	2:13 PM	13.49	13.49	13.48	13.4808	1300
10/18/2016	2:14 PM	13.48	13.4807	13.48	13.4807	2000
10/18/2016	2:15 PM	13.4708	13.48	13.47	13.48	11924
10/18/2016	2:16 PM	13.4741	13.48	13.47	13.48	3500
10/18/2016	2:17 PM	13.5	13.5	13.47	13.475	8280
10/18/2016	2:18 PM	13.48	13.5	13.48	13.49	7250
10/18/2016	2:19 PM	13.48	13.483	13.48	13.483	1600
10/18/2016	2:20 PM	13.47	13.48	13.47	13.471	4500
10/18/2016	2:21 PM	13.4738	13.4738	13.471	13.471	1272
10/18/2016	2:22 PM	13.471	13.48	13.471	13.471	2492
10/18/2016	2:23 PM	13.46	13.4801	13.46	13.48	16738
10/18/2016	2:24 PM	13.47	13.47	13.46	13.46	7100
10/18/2016	2:25 PM	13.47	13.47	13.46	13.46	8555
10/18/2016	2:26 PM	13.4601	13.4741	13.4601	13.4741	6200
10/18/2016	2:27 PM	13.47	13.47	13.4601	13.47	1000
10/18/2016	2:28 PM	13.47	13.47	13.46	13.46	2280
10/18/2016	2:29 PM	13.46	13.4673	13.46	13.4601	3850
10/18/2016	2:30 PM	13.46	13.4699	13.46	13.46	9380
10/18/2016	2:31 PM	13.46	13.46	13.45	13.45	4250
10/18/2016	2:32 PM	13.4608	13.463	13.46	13.46	1280
10/18/2016	2:33 PM	13.465	13.47	13.46	13.47	1900
10/18/2016	2:34 PM	13.47	13.47	13.46	13.47	3100
10/18/2016	2:35 PM	13.47	13.4799	13.461	13.461	3700
10/18/2016	2:36 PM	13.47	13.47	13.47	13.47	700
10/18/2016	2:37 PM	13.4799	13.4799	13.47	13.47	2800
10/18/2016	2:38 PM	13.475	13.48	13.4701	13.4701	4491
10/18/2016	2:39 PM	13.4799	13.4799	13.47	13.475	3220
10/18/2016	2:40 PM	13.4899	13.49	13.48	13.48	16000
10/18/2016	2:41 PM	13.48	13.48	13.4707	13.48	2400
10/18/2016	2:42 PM	13.475	13.48	13.4707	13.4707	3500
10/18/2016	2:43 PM	13.48	13.48	13.471	13.471	17050
10/18/2016	2:44 PM	13.48	13.4811	13.471	13.471	15500
10/18/2016	2:45 PM	13.48	13.48	13.47	13.47	1200
10/18/2016	2:46 PM	13.48	13.48	13.475	13.48	2100
10/18/2016	2:47 PM	13.479	13.48	13.475	13.48	3753
10/18/2016	2:48 PM	13.4999	13.5	13.471	13.471	6540
10/18/2016	2:49 PM	13.4954	13.5	13.49	13.5	27650
10/18/2016	2:50 PM	13.48	13.5	13.48	13.5	5840
10/18/2016	2:51 PM	13.485	13.49	13.48	13.48	1750
10/18/2016	2:52 PM	13.495	13.495	13.4807	13.4807	46100
10/18/2016	2:53 PM	13.498	13.5	13.49	13.49	33600
10/18/2016	2:54 PM	13.4901	13.4999	13.4901	13.491	1500
10/18/2016	2:55 PM	13.49	13.5	13.49	13.4999	6462
10/18/2016	2:56 PM	13.481	13.49	13.48	13.49	4300
10/18/2016	2:57 PM	13.49	13.49	13.49	13.49	7950
10/18/2016	2:58 PM	13.48	13.4882	13.48	13.4862	2400
10/18/2016	2:59 PM	13.48	13.48	13.47	13.48	6400
10/18/2016	3:00 PM	13.48	13.48	13.48	13.48	6466
10/18/2016	3:01 PM	13.481	13.481	13.47	13.48	13880
10/18/2016	3:02 PM	13.49	13.495	13.49	13.49	6580
10/18/2016	3:03 PM	13.4901	13.495	13.4901	13.4907	6204
10/18/2016	3:04 PM	13.4954	13.5	13.49	13.491	5100
10/18/2016	3:05 PM	13.4975	13.5	13.4901	13.5	3809
10/18/2016	3:06 PM	13.4933	13.5	13.4907	13.4907	3200
10/18/2016	3:07 PM	13.5104	13.515	13.49	13.491	41026
10/18/2016	3:08 PM	13.51	13.5135	13.51	13.51	3244
10/18/2016	3:09 PM	13.5101	13.513	13.51	13.513	6796
10/18/2016	3:10 PM	13.52	13.525	13.5107	13.515	17000
10/18/2016	3:11 PM	13.53	13.53	13.52	13.523	6912
10/18/2016	3:12 PM	13.52	13.53	13.52	13.5201	4700
10/18/2016	3:13 PM	13.5253	13.5253	13.51	13.511	5585
10/18/2016	3:14 PM	13.5259	13.53	13.521	13.5228	6700
10/18/2016	3:15 PM	13.53	13.53	13.52	13.5201	42840
10/18/2016	3:16 PM	13.5299	13.53	13.5201	13.5201	5251
10/18/2016	3:17 PM	13.5334	13.54	13.521	13.53	14617
10/18/2016	3:18 PM	13.5207	13.5396	13.5207	13.5396	8310
10/18/2016	3:19 PM	13.53	13.53	13.53	13.53	1100
10/18/2016	3:20 PM	13.5345	13.54	13.53	13.54	3100
10/18/2016	3:21 PM	13.5468	13.5468	13.53	13.531	60921
10/18/2016	3:22 PM	13.545	13.55	13.54	13.549	4048
10/18/2016	3:23 PM	13.5592	13.56	13.541	13.545	21669
10/18/2016	3:24 PM	13.5599	13.56	13.5501	13.56	1461
10/18/2016	3:25 PM	13.555	13.56	13.55	13.56	13697
10/18/2016	3:26 PM	13.55	13.5511	13.5435	13.55	9600
10/18/2016	3:27 PM	13.5551	13.5551	13.55	13.551	10600
10/18/2016	3:28 PM	13.5685	13.5685	13.551	13.551	25874
10/18/2016	3:29 PM	13.56	13.56	13.551	13.56	9431
10/18/2016	3:30 PM	13.5611	13.57	13.56	13.56	15080
10/18/2016	3:31 PM	13.57	13.58	13.565	13.57	25950
10/18/2016	3:32 PM	13.561	13.57	13.561	13.565	20710
10/18/2016	3:33 PM	13.5601	13.57	13.5601	13.565	2200
10/18/2016	3:34 PM	13.561	13.57	13.55	13.56	56960
10/18/2016	3:35 PM	13.5501	13.57	13.55	13.561	29200
10/18/2016	3:36 PM	13.5432	13.5591	13.5432	13.55	14533
10/18/2016	3:37 PM	13.54	13.545	13.54	13.54	28500
10/18/2016	3:38 PM	13.555	13.555	13.54	13.54	23838
10/18/2016	3:39 PM	13.56	13.56	13.55	13.55	19870
10/18/2016	3:40 PM	13.5562	13.565	13.5562	13.5607	14849
10/18/2016	3:41 PM	13.57	13.5701	13.551	13.56	14045
10/18/2016	3:42 PM	13.5701	13.58	13.57	13.57	19359
10/18/2016	3:43 PM	13.57	13.58	13.57	13.58	21234
10/18/2016	3:44 PM	13.58	13.5821	13.58	13.58	6066
10/18/2016	3:45 PM	13.575	13.5862	13.575	13.5853	18617
10/18/2016	3:46 PM	13.57	13.58	13.57	13.5701	12443
10/18/2016	3:47 PM	13.5707	13.58	13.57	13.57	134963
10/18/2016	3:48 PM	13.58	13.59	13.57	13.57	16481
10/18/2016	3:49 PM	13.5848	13.59	13.5801	13.5807	4288
10/18/2016	3:50 PM	13.595	13.6	13.58	13.5877	21968
10/18/2016	3:51 PM	13.5901	13.6	13.59	13.6	32374
10/18/2016	3:52 PM	13.5962	13.6	13.59	13.6	113391
10/18/2016	3:53 PM	13.585	13.5972	13.58	13.5901	22054
10/18/2016	3:54 PM	13.59	13.5941	13.58	13.5826	29903
10/18/2016	3:55 PM	13.59	13.5962	13.59	13.5962	8500
10/18/2016	3:56 PM	13.59	13.6	13.59	13.6	35430
10/18/2016	3:57 PM	13.58	13.585	13.571	13.585	26973
10/18/2016	3:58 PM	13.5828	13.59	13.57	13.575	36751
10/18/2016	3:59 PM	13.5852	13.59	13.58	13.59	31460
10/18/2016	4:00 PM	13.61	13.62	13.5801	13.585	138157
10/19/2016	9:31 AM	13.65	13.67	13.65	13.655	36909
10/19/2016	9:32 AM	13.66	13.66	13.6399	13.64	12925
10/19/2016	9:33 AM	13.6446	13.66	13.64	13.651	2835
10/19/2016	9:34 AM	13.6501	13.6501	13.63	13.64	9598
10/19/2016	9:35 AM	13.645	13.6675	13.645	13.66	79635
10/19/2016	9:36 AM	13.64	13.6499	13.63	13.649	92890
10/19/2016	9:37 AM	13.6591	13.66	13.64	13.65	21307
10/19/2016	9:38 AM	13.6528	13.6528	13.64	13.651	28285
10/19/2016	9:39 AM	13.67	13.675	13.652	13.66	13000
10/19/2016	9:40 AM	13.643	13.67	13.643	13.665	11071
10/19/2016	9:41 AM	13.65	13.65	13.635	13.64	11100
10/19/2016	9:42 AM	13.67	13.67	13.65	13.65	41490
10/19/2016	9:43 AM	13.665	13.67	13.65	13.6675	88221
10/19/2016	9:44 AM	13.6746	13.69	13.6699	13.6699	100289
10/19/2016	9:45 AM	13.67	13.68	13.661	13.67	18837
10/19/2016	9:46 AM	13.66	13.6799	13.6506	13.6707	27729
10/19/2016	9:47 AM	13.651	13.66	13.65	13.655	29913
10/19/2016	9:48 AM	13.6489	13.66	13.64	13.6511	19840
10/19/2016	9:49 AM	13.63	13.65	13.62	13.65	17598
10/19/2016	9:50 AM	13.63	13.64	13.63	13.64	5820
10/19/2016	9:51 AM	13.64	13.65	13.64	13.64	11225
10/19/2016	9:52 AM	13.61	13.64	13.61	13.64	72494
10/19/2016	9:53 AM	13.6199	13.625	13.6112	13.6112	9999
10/19/2016	9:54 AM	13.63	13.63	13.611	13.6199	8011
10/19/2016	9:55 AM	13.6207	13.6299	13.6207	13.6299	1800
10/19/2016	9:56 AM	13.6408	13.65	13.63	13.63	19444
10/19/2016	9:57 AM	13.68	13.7	13.65	13.65	136651
10/19/2016	9:58 AM	13.67	13.68	13.66	13.6738	15290
10/19/2016	9:59 AM	13.68	13.68	13.669	13.6699	14300
10/19/2016	10:00 AM	13.65	13.67	13.65	13.67	7905
10/19/2016	10:01 AM	13.66	13.6611	13.66	13.66	1510
10/19/2016	10:02 AM	13.6611	13.668	13.66	13.668	5500
10/19/2016	10:03 AM	13.66	13.67	13.651	13.67	6846
10/19/2016	10:04 AM	13.65	13.661	13.65	13.66	17335
10/19/2016	10:05 AM	13.65	13.65	13.64	13.6407	8555
10/19/2016	10:06 AM	13.65	13.65	13.64	13.65	1600
10/19/2016	10:07 AM	13.66	13.66	13.64	13.64	4644
10/19/2016	10:08 AM	13.661	13.67	13.661	13.661	2600
10/19/2016	10:09 AM	13.66	13.6679	13.654	13.6679	8100
10/19/2016	10:10 AM	13.66	13.6701	13.66	13.661	8457
10/19/2016	10:11 AM	13.6607	13.6607	13.65	13.65	3120
10/19/2016	10:12 AM	13.67	13.67	13.66	13.67	3200
10/19/2016	10:13 AM	13.65	13.67	13.65	13.661	13829
10/19/2016	10:14 AM	13.65	13.66	13.65	13.65	16506
10/19/2016	10:15 AM	13.62	13.655	13.62	13.6538	42350
10/19/2016	10:16 AM	13.63	13.63	13.62	13.63	3735
10/19/2016	10:17 AM	13.64	13.64	13.631	13.6372	10900
10/19/2016	10:18 AM	13.645	13.65	13.64	13.65	10400
10/19/2016	10:19 AM	13.65	13.655	13.631	13.631	19019
10/19/2016	10:20 AM	13.65	13.65	13.64	13.64	800
10/19/2016	10:21 AM	13.6407	13.65	13.6407	13.65	700
10/19/2016	10:22 AM	13.63	13.64	13.63	13.64	700
10/19/2016	10:23 AM	13.6301	13.631	13.6201	13.631	21536
10/19/2016	10:24 AM	13.64	13.64	13.63	13.63	4600
10/19/2016	10:25 AM	13.64	13.6488	13.64	13.6444	2975
10/19/2016	10:26 AM	13.62	13.64	13.62	13.6373	5520
10/19/2016	10:27 AM	13.62	13.6256	13.61	13.6256	6000
10/19/2016	10:28 AM	13.5947	13.62	13.59	13.61	113946
10/19/2016	10:29 AM	13.6	13.6	13.59	13.6	23842
10/19/2016	10:30 AM	13.6	13.6	13.591	13.595	16671
10/19/2016	10:31 AM	13.59	13.59	13.58	13.59	9900
10/19/2016	10:32 AM	13.5912	13.6	13.58	13.5872	20500
10/19/2016	10:33 AM	13.6	13.603	13.6	13.6	5336
10/19/2016	10:34 AM	13.6048	13.61	13.5901	13.61	9200
10/19/2016	10:35 AM	13.61	13.6101	13.61	13.61	4400
10/19/2016	10:36 AM	13.6146	13.6146	13.61	13.61	4400
10/19/2016	10:37 AM	13.62	13.62	13.61	13.611	2900
10/19/2016	10:38 AM	13.62	13.6363	13.62	13.63	11638
10/19/2016	10:39 AM	13.615	13.62	13.611	13.611	4000
10/19/2016	10:40 AM	13.601	13.62	13.601	13.6101	11520
10/19/2016	10:41 AM	13.6001	13.601	13.6	13.601	1100
10/19/2016	10:42 AM	13.5908	13.6021	13.5908	13.6	12920
10/19/2016	10:43 AM	13.595	13.6	13.59	13.6	1650
10/19/2016	10:44 AM	13.6	13.6	13.59	13.595	8009
10/19/2016	10:45 AM	13.6	13.6	13.59	13.6	7530
10/19/2016	10:46 AM	13.58	13.59	13.58	13.59	6438
10/19/2016	10:47 AM	13.585	13.585	13.5707	13.58	5719
10/19/2016	10:48 AM	13.58	13.58	13.57	13.5736	4906
10/19/2016	10:49 AM	13.58	13.588	13.58	13.585	5700
10/19/2016	10:50 AM	13.57	13.5805	13.57	13.58	13050
10/19/2016	10:51 AM	13.58	13.58	13.5644	13.57	37100
10/19/2016	10:52 AM	13.59	13.59	13.5749	13.5763	21838
10/19/2016	10:53 AM	13.585	13.59	13.581	13.5865	5800
10/19/2016	10:54 AM	13.5807	13.59	13.5807	13.59	1600
10/19/2016	10:55 AM	13.581	13.59	13.581	13.59	1300
10/19/2016	10:56 AM	13.58	13.58	13.58	13.58	500
10/19/2016	10:57 AM	13.575	13.5827	13.575	13.58	10100
10/19/2016	10:58 AM	13.586	13.586	13.58	13.58	1800
10/19/2016	10:59 AM	13.5801	13.581	13.5801	13.581	2350
10/19/2016	11:00 AM	13.59	13.59	13.581	13.59	800
10/19/2016	11:01 AM	13.59	13.59	13.5807	13.5807	4800
10/19/2016	11:02 AM	13.5973	13.6	13.5899	13.5899	4542
10/19/2016	11:03 AM	13.6001	13.6001	13.5907	13.6	3800
10/19/2016	11:04 AM	13.6	13.61	13.6	13.601	4700
10/19/2016	11:05 AM	13.61	13.62	13.601	13.601	34800
10/19/2016	11:06 AM	13.61	13.61	13.61	13.61	3600
10/19/2016	11:07 AM	13.61	13.6158	13.61	13.6158	3000
10/19/2016	11:08 AM	13.62	13.62	13.611	13.611	4900
10/19/2016	11:09 AM	13.615	13.615	13.611	13.611	700
10/19/2016	11:10 AM	13.601	13.61	13.601	13.61	9800
10/19/2016	11:11 AM	13.611	13.611	13.61	13.61	3673
10/19/2016	11:12 AM	13.615	13.62	13.615	13.62	3031
10/19/2016	11:13 AM	13.6201	13.63	13.6101	13.6101	5933
10/19/2016	11:14 AM	13.6325	13.6325	13.6299	13.6299	4346
10/19/2016	11:15 AM	13.6201	13.63	13.6201	13.63	5920
10/19/2016	11:16 AM	13.6242	13.6299	13.62	13.6299	2785
10/19/2016	11:17 AM	13.634	13.64	13.6237	13.63	12532
10/19/2016	11:18 AM	13.6308	13.64	13.63	13.64	56882
10/19/2016	11:19 AM	13.63	13.64	13.63	13.64	4600
10/19/2016	11:20 AM	13.6359	13.6359	13.63	13.635	2750
10/19/2016	11:21 AM	13.64	13.64	13.631	13.631	6358
10/19/2016	11:22 AM	13.6447	13.65	13.641	13.641	735
10/19/2016	11:23 AM	13.64	13.64	13.64	13.64	1965
10/19/2016	11:24 AM	13.6401	13.65	13.64	13.6401	3418
10/19/2016	11:25 AM	13.645	13.65	13.6401	13.641	6150
10/19/2016	11:26 AM	13.6599	13.66	13.65	13.65	7536
10/19/2016	11:27 AM	13.65	13.65	13.65	13.65	1000
10/19/2016	11:28 AM	13.65	13.65	13.64	13.65	2400
10/19/2016	11:29 AM	13.66	13.66	13.6507	13.6575	16100
10/19/2016	11:30 AM	13.6444	13.6638	13.6444	13.66	7916
10/19/2016	11:31 AM	13.64	13.65	13.63	13.64	17188
10/19/2016	11:32 AM	13.63	13.63	13.63	13.63	500
10/19/2016	11:33 AM	13.64	13.64	13.6307	13.6307	2000
10/19/2016	11:34 AM	13.63	13.63	13.63	13.63	500
10/19/2016	11:35 AM	13.63	13.635	13.625	13.635	20850
10/19/2016	11:36 AM	13.63	13.63	13.63	13.63	500
10/19/2016	11:37 AM	13.64	13.645	13.64	13.64	2500
10/19/2016	11:38 AM	13.65	13.66	13.65	13.65	12824
10/19/2016	11:39 AM	13.6431	13.6431	13.64	13.64	1000
10/19/2016	11:40 AM	13.6493	13.6493	13.64	13.64	2650
10/19/2016	11:41 AM	13.64	13.649	13.6307	13.649	10050
10/19/2016	11:42 AM	13.65	13.65	13.641	13.641	1500
10/19/2016	11:43 AM	13.64	13.655	13.64	13.655	2200
10/19/2016	11:44 AM	13.64	13.64	13.64	13.64	3314
10/19/2016	11:45 AM	13.625	13.6359	13.625	13.635	4000
10/19/2016	11:46 AM	13.62	13.63	13.62	13.63	7050
10/19/2016	11:47 AM	13.63	13.63	13.621	13.63	1755
10/19/2016	11:48 AM	13.6375	13.64	13.6307	13.639	6750
10/19/2016	11:49 AM	13.64	13.641	13.63	13.63	7121
10/19/2016	11:50 AM	13.65	13.65	13.64	13.64	1400
10/19/2016	11:51 AM	13.641	13.65	13.641	13.65	600
10/19/2016	11:52 AM	13.64	13.65	13.64	13.65	920
10/19/2016	11:53 AM	13.64	13.64	13.63	13.64	4550
10/19/2016	11:54 AM	13.64	13.64	13.63	13.63	2000
10/19/2016	11:55 AM	13.65	13.65	13.65	13.65	700
10/19/2016	11:56 AM	13.6507	13.66	13.6507	13.66	1500
10/19/2016	11:57 AM	13.6692	13.67	13.6507	13.66	2150
10/19/2016	11:58 AM	13.655	13.6699	13.655	13.66	19950
10/19/2016	11:59 AM	13.66	13.6611	13.655	13.66	2122
10/19/2016	12:00 PM	13.67	13.67	13.661	13.662	1621
10/19/2016	12:01 PM	13.6701	13.68	13.67	13.67	58694
10/19/2016	12:02 PM	13.66	13.679	13.66	13.679	29900
10/19/2016	12:03 PM	13.6644	13.665	13.66	13.66	4100
10/19/2016	12:04 PM	13.66	13.6601	13.66	13.6601	690
10/19/2016	12:05 PM	13.665	13.67	13.66	13.66	7800
10/19/2016	12:06 PM	13.68	13.68	13.661	13.661	8800
10/19/2016	12:07 PM	13.69	13.69	13.68	13.68	600
10/19/2016	12:08 PM	13.68	13.69	13.68	13.681	1850
10/19/2016	12:09 PM	13.6741	13.69	13.6741	13.6807	3099
10/19/2016	12:10 PM	13.67	13.68	13.67	13.671	6100
10/19/2016	12:11 PM	13.66	13.67	13.66	13.67	4900
10/19/2016	12:12 PM	13.6607	13.6613	13.6607	13.6613	600
10/19/2016	12:13 PM	13.665	13.665	13.66	13.66	5600
10/19/2016	12:14 PM	13.66	13.66	13.66	13.66	500
10/19/2016	12:15 PM	13.65	13.66	13.65	13.66	3500
10/19/2016	12:16 PM	13.6508	13.66	13.65	13.65	1900
10/19/2016	12:17 PM	13.655	13.66	13.655	13.66	300
10/19/2016	12:18 PM	13.6501	13.656	13.65	13.65	7600
10/19/2016	12:19 PM	13.655	13.66	13.65	13.66	2500
10/19/2016	12:20 PM	13.655	13.66	13.65	13.65	2300
10/19/2016	12:21 PM	13.651	13.66	13.651	13.651	1200
10/19/2016	12:22 PM	13.65	13.66	13.645	13.66	11292
10/19/2016	12:23 PM	13.65	13.65	13.641	13.641	5300
10/19/2016	12:24 PM	13.64	13.65	13.64	13.65	700
10/19/2016	12:25 PM	13.625	13.63	13.62	13.63	2600
10/19/2016	12:26 PM	13.63	13.63	13.621	13.63	4450
10/19/2016	12:27 PM	13.64	13.64	13.631	13.64	7650
10/19/2016	12:28 PM	13.64	13.65	13.64	13.64	10330
10/19/2016	12:29 PM	13.64	13.64	13.63	13.631	1200
10/19/2016	12:30 PM	13.64	13.64	13.631	13.631	3000
10/19/2016	12:31 PM	13.645	13.645	13.64	13.64	4500
10/19/2016	12:32 PM	13.64	13.64	13.64	13.64	500
10/19/2016	12:33 PM	13.6454	13.6454	13.641	13.641	1383
10/19/2016	12:34 PM	13.641	13.6437	13.641	13.6437	1041
10/19/2016	12:35 PM	13.64	13.64	13.64	13.64	1600
10/19/2016	12:36 PM	13.64	13.65	13.64	13.65	1900
10/19/2016	12:37 PM	13.6407	13.642	13.6407	13.642	5500
10/19/2016	12:38 PM	13.64	13.64	13.64	13.64	900
10/19/2016	12:39 PM	13.64	13.64	13.64	13.64	500
10/19/2016	12:40 PM	13.64	13.64	13.64	13.64	1600
10/19/2016	12:41 PM	13.64	13.64	13.64	13.64	500
10/19/2016	12:42 PM	13.64	13.6401	13.64	13.6401	3300
10/19/2016	12:43 PM	13.64	13.64	13.64	13.64	600
10/19/2016	12:44 PM	13.631	13.64	13.631	13.64	4700
10/19/2016	12:45 PM	13.64	13.64	13.631	13.64	2272
10/19/2016	12:46 PM	13.642	13.642	13.64	13.64	1000
10/19/2016	12:47 PM	13.635	13.64	13.63	13.64	4514
10/19/2016	12:48 PM	13.63	13.63	13.63	13.63	1000
10/19/2016	12:49 PM	13.63	13.6325	13.625	13.63	8462
10/19/2016	12:50 PM	13.625	13.6334	13.625	13.63	19333
10/19/2016	12:51 PM	13.62	13.63	13.62	13.625	2170
10/19/2016	12:52 PM	13.61	13.62	13.61	13.62	2982
10/19/2016	12:53 PM	13.615	13.615	13.611	13.614	4700
10/19/2016	12:54 PM	13.62	13.62	13.6138	13.615	5800
10/19/2016	12:55 PM	13.61	13.62	13.61	13.62	700
10/19/2016	12:56 PM	13.6101	13.62	13.61	13.62	12200
10/19/2016	12:57 PM	13.611	13.62	13.611	13.62	2470
10/19/2016	12:58 PM	13.616	13.62	13.616	13.62	1100
10/19/2016	12:59 PM	13.615	13.62	13.611	13.611	2200
10/19/2016	1:00 PM	13.62	13.6215	13.611	13.615	4432
10/19/2016	1:01 PM	13.6	13.61	13.6	13.61	2815
10/19/2016	1:02 PM	13.6	13.6	13.6	13.6	400
10/19/2016	1:03 PM	13.6	13.61	13.6	13.61	5096
10/19/2016	1:04 PM	13.61	13.61	13.601	13.6035	1700
10/19/2016	1:05 PM	13.61	13.61	13.601	13.601	8000
10/19/2016	1:06 PM	13.6	13.61	13.6	13.61	20786
10/19/2016	1:07 PM	13.61	13.61	13.601	13.601	6496
10/19/2016	1:08 PM	13.6155	13.6155	13.611	13.611	800
10/19/2016	1:09 PM	13.615	13.62	13.611	13.611	3000
10/19/2016	1:10 PM	13.611	13.62	13.611	13.62	1470
10/19/2016	1:11 PM	13.611	13.62	13.611	13.612	1800
10/19/2016	1:12 PM	13.62	13.624	13.62	13.62	3300
10/19/2016	1:13 PM	13.611	13.62	13.611	13.62	1225
10/19/2016	1:14 PM	13.611	13.615	13.611	13.615	1700
10/19/2016	1:15 PM	13.6208	13.63	13.62	13.62	4000
10/19/2016	1:16 PM	13.62	13.63	13.62	13.625	1500
10/19/2016	1:17 PM	13.62	13.621	13.62	13.621	600
10/19/2016	1:18 PM	13.61	13.62	13.61	13.62	6162
10/19/2016	1:19 PM	13.6011	13.61	13.6	13.61	11604
10/19/2016	1:20 PM	13.6049	13.61	13.6	13.61	3379
10/19/2016	1:21 PM	13.601	13.601	13.601	13.601	500
10/19/2016	1:22 PM	13.6	13.6076	13.6	13.6076	3800
10/19/2016	1:23 PM	13.6	13.61	13.6	13.609	13700
10/19/2016	1:24 PM	13.59	13.591	13.59	13.591	5700
10/19/2016	1:25 PM	13.58	13.59	13.58	13.59	11700
10/19/2016	1:26 PM	13.585	13.59	13.58	13.58	2900
10/19/2016	1:27 PM	13.58	13.59	13.58	13.59	2300
10/19/2016	1:28 PM	13.5971	13.5971	13.58	13.59	17111
10/19/2016	1:29 PM	13.59	13.59	13.59	13.59	500
10/19/2016	1:30 PM	13.59	13.6	13.59	13.5907	1300
10/19/2016	1:31 PM	13.59	13.59	13.59	13.59	500
10/19/2016	1:32 PM	13.58	13.5995	13.58	13.59	3018
10/19/2016	1:33 PM	13.5801	13.59	13.58	13.585	7947
10/19/2016	1:34 PM	13.59	13.59	13.581	13.585	1300
10/19/2016	1:35 PM	13.59	13.59	13.59	13.59	4297
10/19/2016	1:36 PM	13.59	13.6	13.59	13.595	2500
10/19/2016	1:37 PM	13.59	13.59	13.59	13.59	3800
10/19/2016	1:38 PM	13.58	13.58	13.58	13.58	500
10/19/2016	1:39 PM	13.59	13.59	13.58	13.58	6596
10/19/2016	1:40 PM	13.5911	13.595	13.59	13.59	500
10/19/2016	1:41 PM	13.59	13.59	13.59	13.59	1800
10/19/2016	1:42 PM	13.59	13.59	13.59	13.59	500
10/19/2016	1:43 PM	13.59	13.59	13.58	13.59	8173
10/19/2016	1:44 PM	13.58	13.59	13.58	13.59	3201
10/19/2016	1:45 PM	13.6	13.6	13.59	13.59	4357
10/19/2016	1:46 PM	13.5999	13.5999	13.59	13.59	3050
10/19/2016	1:47 PM	13.595	13.595	13.591	13.591	1800
10/19/2016	1:48 PM	13.591	13.6	13.591	13.6	1400
10/19/2016	1:49 PM	13.59	13.59	13.59	13.59	500
10/19/2016	1:50 PM	13.591	13.6	13.5806	13.595	472444
10/19/2016	1:51 PM	13.61	13.616	13.6	13.6	27243
10/19/2016	1:52 PM	13.605	13.61	13.6011	13.61	2750
10/19/2016	1:53 PM	13.6101	13.6147	13.6046	13.605	13650
10/19/2016	1:54 PM	13.6	13.61	13.6	13.61	2548
10/19/2016	1:55 PM	13.61	13.61	13.604	13.604	6050
10/19/2016	1:56 PM	13.601	13.6099	13.601	13.601	12307
10/19/2016	1:57 PM	13.6	13.6	13.6	13.6	100
10/19/2016	1:58 PM	13.6	13.603	13.6	13.6	2300
10/19/2016	1:59 PM	13.6089	13.6089	13.6	13.603	1000
10/19/2016	2:00 PM	13.6	13.6	13.6	13.6	500
10/19/2016	2:01 PM	13.59	13.6	13.59	13.6	7596
10/19/2016	2:02 PM	13.595	13.595	13.585	13.595	13575
10/19/2016	2:03 PM	13.575	13.5957	13.575	13.595	28240
10/19/2016	2:04 PM	13.59	13.59	13.575	13.575	7650
10/19/2016	2:05 PM	13.591	13.591	13.59	13.59	1580
10/19/2016	2:06 PM	13.59	13.593	13.59	13.593	2680
10/19/2016	2:07 PM	13.5801	13.59	13.5801	13.585	8700
10/19/2016	2:08 PM	13.59	13.59	13.581	13.581	1080
10/19/2016	2:09 PM	13.6	13.6	13.59	13.59	3500
10/19/2016	2:10 PM	13.595	13.6	13.595	13.6	4032
10/19/2016	2:11 PM	13.595	13.6	13.59	13.59	3060
10/19/2016	2:12 PM	13.5907	13.6	13.59	13.59	1300
10/19/2016	2:13 PM	13.6	13.6	13.6	13.6	100
10/19/2016	2:14 PM	13.609	13.609	13.591	13.6	4038
10/19/2016	2:15 PM	13.59	13.6	13.59	13.6	20080
10/19/2016	2:16 PM	13.581	13.5908	13.581	13.5908	8900
10/19/2016	2:17 PM	13.585	13.59	13.585	13.59	800
10/19/2016	2:18 PM	13.59	13.59	13.581	13.581	800
10/19/2016	2:19 PM	13.59	13.59	13.59	13.59	4100
10/19/2016	2:20 PM	13.6	13.6	13.591	13.591	3900
10/19/2016	2:21 PM	13.6	13.6	13.6	13.6	1973
10/19/2016	2:22 PM	13.59	13.59	13.59	13.59	500
10/19/2016	2:23 PM	13.591	13.591	13.59	13.59	2000
10/19/2016	2:24 PM	13.6	13.6	13.5907	13.5907	2300
10/19/2016	2:25 PM	13.61	13.61	13.6	13.6	6190
10/19/2016	2:26 PM	13.6	13.61	13.6	13.61	6300
10/19/2016	2:27 PM	13.595	13.6	13.5915	13.6	15280
10/19/2016	2:28 PM	13.6	13.6	13.59	13.59	3900
10/19/2016	2:29 PM	13.6	13.609	13.6	13.6	15680
10/19/2016	2:30 PM	13.6052	13.6052	13.6007	13.605	2721
10/19/2016	2:31 PM	13.61	13.61	13.6	13.605	10702
10/19/2016	2:32 PM	13.61	13.6199	13.601	13.61	22218
10/19/2016	2:33 PM	13.614	13.615	13.61	13.6101	2700
10/19/2016	2:34 PM	13.62	13.62	13.611	13.62	6112
10/19/2016	2:35 PM	13.62	13.63	13.62	13.625	3080
10/19/2016	2:36 PM	13.62	13.6289	13.62	13.6289	1200
10/19/2016	2:38 PM	13.63	13.63	13.621	13.621	5595
10/19/2016	2:39 PM	13.63	13.635	13.63	13.635	16216
10/19/2016	2:40 PM	13.6307	13.635	13.621	13.621	8418
10/19/2016	2:41 PM	13.6362	13.6362	13.63	13.63	2465
10/19/2016	2:42 PM	13.621	13.631	13.621	13.631	14000
10/19/2016	2:43 PM	13.63	13.63	13.621	13.625	6080
10/19/2016	2:44 PM	13.64	13.64	13.631	13.631	54620
10/19/2016	2:45 PM	13.635	13.6371	13.631	13.635	4200
10/19/2016	2:46 PM	13.6307	13.64	13.6307	13.64	1500
10/19/2016	2:47 PM	13.6308	13.635	13.63	13.635	1300
10/19/2016	2:48 PM	13.63	13.63	13.63	13.63	500
10/19/2016	2:49 PM	13.63	13.6301	13.63	13.63	2200
10/19/2016	2:50 PM	13.63	13.63	13.62	13.63	15110
10/19/2016	2:51 PM	13.6208	13.623	13.62	13.62	1200
10/19/2016	2:52 PM	13.621	13.63	13.621	13.63	1220
10/19/2016	2:53 PM	13.6208	13.623	13.62	13.62	600
10/19/2016	2:54 PM	13.631	13.64	13.62	13.63	7700
10/19/2016	2:55 PM	13.621	13.63	13.621	13.63	2689
10/19/2016	2:56 PM	13.62	13.63	13.62	13.63	7546
10/19/2016	2:57 PM	13.62	13.62	13.62	13.62	500
10/19/2016	2:58 PM	13.62	13.62	13.62	13.62	1500
10/19/2016	2:59 PM	13.61	13.62	13.61	13.6101	5100
10/19/2016	3:00 PM	13.6108	13.613	13.61	13.61	3200
10/19/2016	3:01 PM	13.6042	13.61	13.6	13.61	4919
10/19/2016	3:02 PM	13.605	13.61	13.6	13.6	6933
10/19/2016	3:03 PM	13.6008	13.603	13.6	13.6	1100
10/19/2016	3:04 PM	13.6	13.603	13.6	13.6	3850
10/19/2016	3:05 PM	13.6008	13.605	13.595	13.595	18407
10/19/2016	3:06 PM	13.591	13.6	13.591	13.6	3100
10/19/2016	3:07 PM	13.59	13.59	13.59	13.59	1090
10/19/2016	3:08 PM	13.59	13.5916	13.59	13.5916	9460
10/19/2016	3:09 PM	13.59	13.5904	13.59	13.5904	5024
10/19/2016	3:10 PM	13.5908	13.6	13.59	13.5901	13380
10/19/2016	3:11 PM	13.6008	13.603	13.59	13.59	7992
10/19/2016	3:12 PM	13.61	13.61	13.6	13.6	2354
10/19/2016	3:13 PM	13.5965	13.6	13.5965	13.6	4140
10/19/2016	3:14 PM	13.595	13.6	13.591	13.6	900
10/19/2016	3:15 PM	13.595	13.6	13.59	13.59	8300
10/19/2016	3:16 PM	13.591	13.591	13.591	13.591	500
10/19/2016	3:17 PM	13.595	13.595	13.59	13.59	800
10/19/2016	3:18 PM	13.5941	13.595	13.59	13.59	3185
10/19/2016	3:19 PM	13.59	13.595	13.59	13.59	3673
10/19/2016	3:20 PM	13.5879	13.59	13.585	13.59	4700
10/19/2016	3:21 PM	13.57	13.58	13.57	13.58	7434
10/19/2016	3:22 PM	13.581	13.59	13.571	13.58	16635
10/19/2016	3:23 PM	13.585	13.59	13.581	13.581	2800
10/19/2016	3:24 PM	13.59	13.59	13.59	13.59	2660
10/19/2016	3:25 PM	13.5948	13.5948	13.59	13.59	2000
10/19/2016	3:26 PM	13.59	13.59	13.59	13.59	1000
10/19/2016	3:27 PM	13.6	13.6	13.59	13.59	17515
10/19/2016	3:28 PM	13.6	13.6	13.6	13.6	1896
10/19/2016	3:29 PM	13.6062	13.6062	13.6	13.6	2835
10/19/2016	3:30 PM	13.6	13.6001	13.6	13.6	1600
10/19/2016	3:31 PM	13.6	13.603	13.6	13.6001	5000
10/19/2016	3:32 PM	13.61	13.62	13.6	13.6	9355
10/19/2016	3:33 PM	13.61	13.61	13.601	13.61	6400
10/19/2016	3:34 PM	13.61	13.61	13.601	13.601	1900
10/19/2016	3:35 PM	13.61	13.615	13.601	13.601	4910
10/19/2016	3:36 PM	13.6099	13.61	13.601	13.61	12707
10/19/2016	3:37 PM	13.6	13.609	13.6	13.609	1200
10/19/2016	3:38 PM	13.6	13.6099	13.6	13.6099	4900
10/19/2016	3:39 PM	13.61	13.615	13.6	13.61	24539
10/19/2016	3:40 PM	13.6008	13.61	13.6	13.61	1800
10/19/2016	3:41 PM	13.6	13.6	13.6	13.6	740
10/19/2016	3:42 PM	13.5948	13.6	13.5914	13.595	13655
10/19/2016	3:43 PM	13.59	13.595	13.59	13.595	1587
10/19/2016	3:44 PM	13.59	13.6	13.59	13.59	4790
10/19/2016	3:45 PM	13.6	13.605	13.59	13.6	28860
10/19/2016	3:46 PM	13.591	13.605	13.591	13.605	15260
10/19/2016	3:47 PM	13.5926	13.593	13.59	13.5916	6059
10/19/2016	3:48 PM	13.59	13.5908	13.59	13.5908	4600
10/19/2016	3:49 PM	13.595	13.6	13.59	13.6	8262
10/19/2016	3:50 PM	13.6	13.6001	13.59	13.595	96208
10/19/2016	3:51 PM	13.61	13.61	13.6	13.6	12933
10/19/2016	3:52 PM	13.61	13.6199	13.61	13.61	6400
10/19/2016	3:53 PM	13.6201	13.63	13.62	13.62	13058
10/19/2016	3:54 PM	13.625	13.6299	13.62	13.62	6762
10/19/2016	3:55 PM	13.625	13.625	13.62	13.62	23603
10/19/2016	3:56 PM	13.623	13.63	13.62	13.624	46597
10/19/2016	3:57 PM	13.625	13.63	13.62	13.625	39200
10/19/2016	3:58 PM	13.63	13.635	13.625	13.625	76411
10/19/2016	3:59 PM	13.63	13.6399	13.63	13.63	16359
10/19/2016	4:00 PM	13.64	13.64	13.62	13.63	103551
10/20/2016	9:31 AM	13.68	13.71	13.67	13.68	78529
10/20/2016	9:32 AM	13.72	13.72	13.68	13.68	66198
10/20/2016	9:33 AM	13.71	13.71	13.68	13.71	35692
10/20/2016	9:34 AM	13.6799	13.7	13.6799	13.7	14565
10/20/2016	9:35 AM	13.68	13.7	13.68	13.68	20207
10/20/2016	9:36 AM	13.69	13.69	13.67	13.68	8507
10/20/2016	9:37 AM	13.67	13.69	13.67	13.69	400
10/20/2016	9:38 AM	13.71	13.71	13.67	13.67	69110
10/20/2016	9:39 AM	13.75	13.76	13.715	13.715	56942
10/20/2016	9:40 AM	13.83	13.84	13.75	13.754	74502
10/20/2016	9:41 AM	13.81	13.83	13.8015	13.83	135005
10/20/2016	9:42 AM	13.8033	13.82	13.8	13.8026	34973
10/20/2016	9:43 AM	13.8	13.815	13.78	13.805	37172
10/20/2016	9:44 AM	13.77	13.79	13.76	13.79	43966
10/20/2016	9:45 AM	13.76	13.77	13.75	13.76	15370
10/20/2016	9:46 AM	13.73	13.77	13.73	13.77	7660
10/20/2016	9:47 AM	13.7	13.73	13.699	13.73	63641
10/20/2016	9:48 AM	13.67	13.71	13.67	13.71	25740
10/20/2016	9:49 AM	13.68	13.68	13.6733	13.68	62899
10/20/2016	9:50 AM	13.68	13.69	13.68	13.69	500
10/20/2016	9:51 AM	13.6949	13.7	13.68	13.69	10400
10/20/2016	9:52 AM	13.6999	13.7092	13.6999	13.7	19934
10/20/2016	9:53 AM	13.6926	13.7053	13.69	13.7053	8982
10/20/2016	9:54 AM	13.69	13.7053	13.69	13.7	9600
10/20/2016	9:55 AM	13.69	13.7	13.69	13.69	14430
10/20/2016	9:56 AM	13.69	13.69	13.6801	13.685	2600
10/20/2016	9:57 AM	13.7	13.7	13.68	13.68	1800
10/20/2016	9:58 AM	13.69	13.69	13.68	13.69	13700
10/20/2016	9:59 AM	13.6946	13.7	13.6901	13.6901	3950
10/20/2016	10:00 AM	13.69	13.69	13.69	13.69	1960
10/20/2016	10:01 AM	13.67	13.69	13.66	13.69	19153
10/20/2016	10:02 AM	13.65	13.66	13.6448	13.66	35244
10/20/2016	10:03 AM	13.65	13.65	13.64	13.65	26223
10/20/2016	10:04 AM	13.6499	13.65	13.64	13.65	6186
10/20/2016	10:05 AM	13.61	13.65	13.61	13.65	31692
10/20/2016	10:06 AM	13.6	13.61	13.58	13.61	23320
10/20/2016	10:07 AM	13.61	13.62	13.6	13.6	17692
10/20/2016	10:08 AM	13.6	13.616	13.6	13.6054	4170
10/20/2016	10:09 AM	13.61	13.62	13.6	13.6	1000
10/20/2016	10:10 AM	13.621	13.621	13.62	13.62	26700
10/20/2016	10:11 AM	13.63	13.63	13.62	13.62	9835
10/20/2016	10:12 AM	13.649	13.65	13.625	13.625	17769
10/20/2016	10:13 AM	13.65	13.65	13.63	13.649	11500
10/20/2016	10:14 AM	13.65	13.6541	13.6425	13.6541	1445
10/20/2016	10:15 AM	13.67	13.67	13.656	13.656	4930
10/20/2016	10:16 AM	13.67	13.6747	13.67	13.6747	600
10/20/2016	10:17 AM	13.6599	13.665	13.65	13.665	2230
10/20/2016	10:18 AM	13.669	13.669	13.65	13.65	1200
10/20/2016	10:19 AM	13.69	13.69	13.6662	13.6662	6600
10/20/2016	10:20 AM	13.6835	13.6894	13.68	13.6894	3153
10/20/2016	10:21 AM	13.68	13.68	13.68	13.68	2800
10/20/2016	10:22 AM	13.689	13.689	13.6854	13.6854	400
10/20/2016	10:23 AM	13.68	13.68	13.68	13.68	400
10/20/2016	10:24 AM	13.67	13.67	13.67	13.67	2300
10/20/2016	10:25 AM	13.7	13.7	13.68	13.68	10500
10/20/2016	10:26 AM	13.719	13.73	13.7	13.709	18633
10/20/2016	10:27 AM	13.75	13.75	13.72	13.72	132408
10/20/2016	10:28 AM	13.74	13.75	13.7352	13.75	17519
10/20/2016	10:29 AM	13.73	13.74	13.73	13.74	1023
10/20/2016	10:30 AM	13.74	13.74	13.7353	13.7353	4030
10/20/2016	10:31 AM	13.79	13.79	13.75	13.75	20198
10/20/2016	10:32 AM	13.7901	13.81	13.78	13.78	13600
10/20/2016	10:33 AM	13.81	13.81	13.7884	13.8	42133
10/20/2016	10:34 AM	13.83	13.83	13.8	13.8	13750
10/20/2016	10:35 AM	13.82	13.82	13.801	13.82	28532
10/20/2016	10:36 AM	13.89	13.89	13.82	13.82	106879
10/20/2016	10:37 AM	13.8711	13.8899	13.87	13.889	37140
10/20/2016	10:38 AM	13.8604	13.879	13.86	13.87	70746
10/20/2016	10:39 AM	13.89	13.91	13.88	13.88	27991
10/20/2016	10:40 AM	13.8804	13.89	13.88	13.89	14467
10/20/2016	10:41 AM	13.8616	13.881	13.8616	13.881	7368
10/20/2016	10:42 AM	13.85	13.8694	13.85	13.861	65895
10/20/2016	10:43 AM	13.8599	13.86	13.85	13.85	46240
10/20/2016	10:44 AM	13.85	13.86	13.85	13.86	40745
10/20/2016	10:45 AM	13.854	13.86	13.8501	13.86	5400
10/20/2016	10:46 AM	13.86	13.86	13.851	13.8593	13600
10/20/2016	10:47 AM	13.8601	13.87	13.8545	13.86	44850
10/20/2016	10:48 AM	13.8401	13.865	13.84	13.865	13700
10/20/2016	10:49 AM	13.8333	13.85	13.83	13.849	32150
10/20/2016	10:50 AM	13.8261	13.83	13.821	13.83	4386
10/20/2016	10:51 AM	13.82	13.8238	13.81	13.8201	43474
10/20/2016	10:52 AM	13.83	13.83	13.8221	13.83	2800
10/20/2016	10:53 AM	13.849	13.85	13.84	13.84	6300
10/20/2016	10:54 AM	13.84	13.84	13.8346	13.84	12756
10/20/2016	10:55 AM	13.85	13.86	13.8422	13.8422	6700
10/20/2016	10:56 AM	13.845	13.85	13.8411	13.849	2496
10/20/2016	10:57 AM	13.86	13.8601	13.85	13.85	38650
10/20/2016	10:58 AM	13.879	13.8799	13.8693	13.87	16366
10/20/2016	10:59 AM	13.87	13.8868	13.87	13.88	5442
10/20/2016	11:00 AM	13.84	13.865	13.84	13.865	10589
10/20/2016	11:01 AM	13.84	13.84	13.83	13.84	7492
10/20/2016	11:02 AM	13.83	13.8401	13.83	13.84	2600
10/20/2016	11:03 AM	13.84	13.84	13.8331	13.8331	1200
10/20/2016	11:04 AM	13.849	13.849	13.84	13.84	4300
10/20/2016	11:05 AM	13.85	13.85	13.8414	13.8414	9786
10/20/2016	11:06 AM	13.8599	13.86	13.8553	13.8554	7900
10/20/2016	11:07 AM	13.85	13.8501	13.85	13.8501	11600
10/20/2016	11:08 AM	13.86	13.86	13.859	13.859	1200
10/20/2016	11:09 AM	13.86	13.86	13.855	13.855	4950
10/20/2016	11:10 AM	13.86	13.86	13.85	13.85	4617
10/20/2016	11:11 AM	13.87	13.87	13.87	13.87	400
10/20/2016	11:12 AM	13.86	13.8633	13.86	13.86	4900
10/20/2016	11:13 AM	13.83	13.855	13.83	13.8501	10143
10/20/2016	11:14 AM	13.84	13.84	13.831	13.831	739
10/20/2016	11:15 AM	13.83	13.8309	13.825	13.8307	2500
10/20/2016	11:16 AM	13.8246	13.8291	13.8246	13.8291	500
10/20/2016	11:17 AM	13.8	13.82	13.8	13.82	25254
10/20/2016	11:18 AM	13.8062	13.8062	13.8	13.8001	3500
10/20/2016	11:19 AM	13.78	13.8029	13.78	13.8	26216
10/20/2016	11:20 AM	13.7809	13.7901	13.78	13.79	8793
10/20/2016	11:21 AM	13.78	13.7885	13.77	13.78	33117
10/20/2016	11:22 AM	13.78	13.78	13.77	13.78	45800
10/20/2016	11:23 AM	13.7721	13.7721	13.77	13.77	1900
10/20/2016	11:24 AM	13.77	13.78	13.762	13.77	34460
10/20/2016	11:25 AM	13.79	13.79	13.77	13.77	4900
10/20/2016	11:26 AM	13.78	13.78	13.78	13.78	8400
10/20/2016	11:27 AM	13.7739	13.7739	13.7641	13.77	11410
10/20/2016	11:28 AM	13.7855	13.7855	13.78	13.78	6724
10/20/2016	11:29 AM	13.79	13.7944	13.78	13.7862	8010
10/20/2016	11:30 AM	13.79	13.79	13.789	13.79	4510
10/20/2016	11:31 AM	13.79	13.79	13.789	13.789	779
10/20/2016	11:32 AM	13.79	13.8	13.79	13.8	15700
10/20/2016	11:33 AM	13.79	13.79	13.781	13.79	8910
10/20/2016	11:34 AM	13.771	13.78	13.771	13.78	500
10/20/2016	11:35 AM	13.78	13.78	13.77	13.77	1400
10/20/2016	11:36 AM	13.78	13.78	13.78	13.78	1600
10/20/2016	11:37 AM	13.79	13.79	13.78	13.78	3250
10/20/2016	11:39 AM	13.81	13.81	13.8	13.8	6900
10/20/2016	11:40 AM	13.82	13.82	13.8167	13.8199	19400
10/20/2016	11:41 AM	13.81	13.81	13.81	13.81	12150
10/20/2016	11:42 AM	13.8031	13.8031	13.8031	13.8031	500
10/20/2016	11:43 AM	13.8	13.8	13.8	13.8	500
10/20/2016	11:44 AM	13.8	13.81	13.8	13.801	4600
10/20/2016	11:45 AM	13.8	13.8	13.8	13.8	7950
10/20/2016	11:46 AM	13.81	13.81	13.81	13.81	3800
10/20/2016	11:47 AM	13.8	13.81	13.8	13.8046	2100
10/20/2016	11:48 AM	13.8	13.8	13.8	13.8	1600
10/20/2016	11:49 AM	13.79	13.79	13.79	13.79	2100
10/20/2016	11:50 AM	13.78	13.79	13.78	13.79	16465
10/20/2016	11:51 AM	13.79	13.79	13.78	13.78	4000
10/20/2016	11:52 AM	13.7905	13.7905	13.7905	13.7905	1000
10/20/2016	11:53 AM	13.8067	13.81	13.8	13.8	7400
10/20/2016	11:54 AM	13.81	13.817	13.81	13.81	15531
10/20/2016	11:55 AM	13.81	13.82	13.8	13.8194	10532
10/20/2016	11:56 AM	13.81	13.81	13.81	13.81	2245
10/20/2016	11:57 AM	13.81	13.81	13.8012	13.81	1900
10/20/2016	11:58 AM	13.8	13.81	13.8	13.81	4250
10/20/2016	11:59 AM	13.8	13.81	13.8	13.8046	1700
10/20/2016	12:00 PM	13.73	13.8001	13.73	13.8001	28298
10/20/2016	12:01 PM	13.71	13.7499	13.71	13.73	23437
10/20/2016	12:02 PM	13.6699	13.701	13.66	13.7	67465
10/20/2016	12:03 PM	13.6752	13.68	13.66	13.66	24080
10/20/2016	12:04 PM	13.68	13.6899	13.6799	13.68	2780
10/20/2016	12:05 PM	13.67	13.6871	13.67	13.68	48750
10/20/2016	12:06 PM	13.68	13.68	13.67	13.67	43900
10/20/2016	12:07 PM	13.679	13.68	13.67	13.67	535
10/20/2016	12:08 PM	13.67	13.6799	13.6601	13.6799	5660
10/20/2016	12:09 PM	13.679	13.679	13.66	13.67	14779
10/20/2016	12:10 PM	13.68	13.68	13.68	13.68	2590
10/20/2016	12:11 PM	13.68	13.6833	13.67	13.68	2406
10/20/2016	12:12 PM	13.68	13.6862	13.68	13.68	1450
10/20/2016	12:13 PM	13.68	13.68	13.675	13.679	7650
10/20/2016	12:14 PM	13.68	13.68	13.68	13.68	700
10/20/2016	12:15 PM	13.6854	13.69	13.6854	13.6899	1515
10/20/2016	12:16 PM	13.67	13.6761	13.67	13.6761	4400
10/20/2016	12:17 PM	13.68	13.68	13.67	13.67	38586
10/20/2016	12:18 PM	13.68	13.68	13.68	13.68	6866
10/20/2016	12:19 PM	13.68	13.6845	13.68	13.6845	200
10/20/2016	12:20 PM	13.68	13.68	13.68	13.68	1800
10/20/2016	12:21 PM	13.67	13.68	13.67	13.68	1200
10/20/2016	12:22 PM	13.67	13.67	13.67	13.67	12150
10/20/2016	12:23 PM	13.68	13.68	13.68	13.68	2916
10/20/2016	12:24 PM	13.68	13.68	13.68	13.68	600
10/20/2016	12:25 PM	13.69	13.69	13.69	13.69	500
10/20/2016	12:26 PM	13.7	13.7	13.691	13.7	51650
10/20/2016	12:27 PM	13.699	13.7	13.699	13.7	4000
10/20/2016	12:28 PM	13.695	13.695	13.69	13.69	4596
10/20/2016	12:29 PM	13.69	13.69	13.69	13.69	3900
10/20/2016	12:31 PM	13.68	13.68	13.68	13.68	15249
10/20/2016	12:32 PM	13.69	13.69	13.69	13.69	3250
10/20/2016	12:35 PM	13.68	13.6801	13.68	13.6801	2900
10/20/2016	12:36 PM	13.67	13.67	13.67	13.67	3116
10/20/2016	12:37 PM	13.68	13.68	13.6799	13.68	13200
10/20/2016	12:38 PM	13.67	13.68	13.6699	13.68	17400
10/20/2016	12:39 PM	13.64	13.661	13.64	13.661	16850
10/20/2016	12:40 PM	13.639	13.65	13.63	13.6447	15854
10/20/2016	12:41 PM	13.6099	13.63	13.601	13.63	61430
10/20/2016	12:42 PM	13.61	13.62	13.605	13.61	23702
10/20/2016	12:43 PM	13.5901	13.6035	13.59	13.6035	12200
10/20/2016	12:44 PM	13.625	13.625	13.6	13.61	23380
10/20/2016	12:45 PM	13.62	13.6289	13.62	13.6244	28582
10/20/2016	12:46 PM	13.6114	13.62	13.6114	13.62	2110
10/20/2016	12:47 PM	13.62	13.6211	13.62	13.62	4400
10/20/2016	12:48 PM	13.62	13.62	13.62	13.62	2650
10/20/2016	12:49 PM	13.62	13.6248	13.61	13.6248	3801
10/20/2016	12:50 PM	13.6265	13.628	13.62	13.62	1600
10/20/2016	12:51 PM	13.63	13.63	13.63	13.63	100
10/20/2016	12:52 PM	13.63	13.63	13.6256	13.6256	1100
10/20/2016	12:53 PM	13.634	13.634	13.63	13.63	9850
10/20/2016	12:54 PM	13.64	13.64	13.639	13.639	8000
10/20/2016	12:55 PM	13.64	13.64	13.6362	13.64	2033
10/20/2016	12:56 PM	13.64	13.64	13.64	13.64	2360
10/20/2016	12:57 PM	13.6401	13.6401	13.6401	13.6401	8000
10/20/2016	12:58 PM	13.6356	13.64	13.6356	13.64	5400
10/20/2016	12:59 PM	13.6451	13.6451	13.6379	13.64	2100
10/20/2016	1:00 PM	13.65	13.65	13.65	13.65	300
10/20/2016	1:01 PM	13.646	13.65	13.64	13.649	4000
10/20/2016	1:02 PM	13.64	13.64	13.64	13.64	1700
10/20/2016	1:03 PM	13.64	13.64	13.6387	13.64	7200
10/20/2016	1:04 PM	13.64	13.64	13.64	13.64	16028
10/20/2016	1:05 PM	13.64	13.65	13.64	13.64	37234
10/20/2016	1:06 PM	13.64	13.6472	13.64	13.64	8866
10/20/2016	1:08 PM	13.64	13.64	13.64	13.64	4973
10/20/2016	1:09 PM	13.64	13.64	13.64	13.64	8500
10/20/2016	1:10 PM	13.64	13.64	13.64	13.64	400
10/20/2016	1:11 PM	13.6401	13.6401	13.64	13.64	13223
10/20/2016	1:12 PM	13.64	13.64	13.64	13.64	300
10/20/2016	1:13 PM	13.64	13.64	13.64	13.64	1100
10/20/2016	1:14 PM	13.64	13.64	13.64	13.64	3900
10/20/2016	1:15 PM	13.65	13.65	13.649	13.649	1550
10/20/2016	1:16 PM	13.65	13.6571	13.6472	13.65	6150
10/20/2016	1:17 PM	13.6611	13.6611	13.65	13.65	1300
10/20/2016	1:18 PM	13.67	13.67	13.666	13.67	2835
10/20/2016	1:19 PM	13.66	13.67	13.66	13.67	200
10/20/2016	1:20 PM	13.6556	13.66	13.6556	13.66	700
10/20/2016	1:21 PM	13.66	13.66	13.66	13.66	3550
10/20/2016	1:24 PM	13.66	13.66	13.66	13.66	600
10/20/2016	1:25 PM	13.67	13.67	13.6692	13.6692	3100
10/20/2016	1:26 PM	13.66	13.67	13.66	13.67	1700
10/20/2016	1:27 PM	13.659	13.66	13.659	13.66	4650
10/20/2016	1:28 PM	13.66	13.66	13.66	13.66	400
10/20/2016	1:29 PM	13.66	13.66	13.66	13.66	100
10/20/2016	1:30 PM	13.65	13.65	13.65	13.65	7891
10/20/2016	1:33 PM	13.63	13.64	13.63	13.64	1293
10/20/2016	1:34 PM	13.6342	13.6342	13.6342	13.6342	715
10/20/2016	1:35 PM	13.64	13.64	13.64	13.64	100
10/20/2016	1:36 PM	13.64	13.64	13.64	13.64	300
10/20/2016	1:37 PM	13.635	13.635	13.63	13.63	5000
10/20/2016	1:38 PM	13.64	13.64	13.64	13.64	2860
10/20/2016	1:39 PM	13.6451	13.6451	13.6451	13.6451	250
10/20/2016	1:40 PM	13.6472	13.6472	13.6472	13.6472	1800
10/20/2016	1:41 PM	13.64	13.64	13.64	13.64	100
10/20/2016	1:42 PM	13.64	13.64	13.64	13.64	500
10/20/2016	1:43 PM	13.65	13.65	13.6499	13.65	11480
10/20/2016	1:44 PM	13.65	13.65	13.649	13.649	500
10/20/2016	1:45 PM	13.6483	13.65	13.6483	13.65	1700
10/20/2016	1:46 PM	13.65	13.65	13.65	13.65	6850
10/20/2016	1:47 PM	13.66	13.66	13.641	13.641	3950
10/20/2016	1:48 PM	13.66	13.6682	13.66	13.6682	3500
10/20/2016	1:49 PM	13.67	13.67	13.67	13.67	600
10/20/2016	1:50 PM	13.71	13.71	13.69	13.69	18242
10/20/2016	1:51 PM	13.75	13.75	13.71	13.7196	18572
10/20/2016	1:52 PM	13.74	13.74	13.725	13.74	67100
10/20/2016	1:53 PM	13.77	13.77	13.75	13.75	40973
10/20/2016	1:54 PM	13.75	13.7753	13.75	13.7753	24707
10/20/2016	1:55 PM	13.76	13.7689	13.75	13.76	28467
10/20/2016	1:56 PM	13.77	13.789	13.7609	13.77	49952
10/20/2016	1:57 PM	13.76	13.767	13.76	13.7601	23878
10/20/2016	1:58 PM	13.75	13.75	13.75	13.75	13000
10/20/2016	1:59 PM	13.76	13.76	13.76	13.76	350
10/20/2016	2:00 PM	13.76	13.77	13.76	13.77	500
10/20/2016	2:01 PM	13.751	13.76	13.751	13.76	400
10/20/2016	2:02 PM	13.75	13.75	13.75	13.75	30300
10/20/2016	2:03 PM	13.74	13.74	13.73	13.74	9317
10/20/2016	2:04 PM	13.74	13.74	13.74	13.74	1100
10/20/2016	2:05 PM	13.73	13.73	13.73	13.73	800
10/20/2016	2:06 PM	13.726	13.739	13.72	13.7304	8487
10/20/2016	2:07 PM	13.73	13.73	13.73	13.73	2900
10/20/2016	2:08 PM	13.73	13.73	13.73	13.73	2960
10/20/2016	2:09 PM	13.71	13.72	13.701	13.72	13114
10/20/2016	2:10 PM	13.71	13.7111	13.7	13.71	12320
10/20/2016	2:11 PM	13.71	13.7199	13.71	13.7199	2700
10/20/2016	2:12 PM	13.71	13.71	13.71	13.71	1100
10/20/2016	2:13 PM	13.71	13.7125	13.71	13.7125	1600
10/20/2016	2:14 PM	13.705	13.7099	13.7	13.7099	6700
10/20/2016	2:16 PM	13.71	13.71	13.7	13.7	400
10/20/2016	2:17 PM	13.7263	13.7263	13.72	13.72	10334
10/20/2016	2:18 PM	13.72	13.72	13.72	13.72	500
10/20/2016	2:19 PM	13.72	13.72	13.72	13.72	300
10/20/2016	2:20 PM	13.73	13.73	13.73	13.73	100
10/20/2016	2:22 PM	13.7	13.71	13.7	13.71	4480
10/20/2016	2:23 PM	13.7132	13.7132	13.7132	13.7132	3013
10/20/2016	2:25 PM	13.72	13.72	13.72	13.72	3600
10/20/2016	2:26 PM	13.7274	13.7274	13.72	13.72	6246
10/20/2016	2:27 PM	13.72	13.735	13.72	13.73	5130
10/20/2016	2:28 PM	13.71	13.72	13.71	13.72	475
10/20/2016	2:29 PM	13.71	13.71	13.71	13.71	15800
10/20/2016	2:30 PM	13.7	13.71	13.7	13.71	300
10/20/2016	2:31 PM	13.7	13.7	13.7	13.7	2980
10/20/2016	2:32 PM	13.71	13.71	13.71	13.71	5760
10/20/2016	2:33 PM	13.72	13.729	13.71	13.71	3200
10/20/2016	2:34 PM	13.71	13.72	13.71	13.72	12522
10/20/2016	2:35 PM	13.71	13.71	13.71	13.71	2200
10/20/2016	2:36 PM	13.709	13.71	13.705	13.71	55867
10/20/2016	2:37 PM	13.7	13.7	13.7	13.7	2822
10/20/2016	2:38 PM	13.6808	13.7	13.68	13.7	14900
10/20/2016	2:39 PM	13.69	13.69	13.69	13.69	5480
10/20/2016	2:40 PM	13.7	13.7	13.7	13.7	1820
10/20/2016	2:41 PM	13.709	13.709	13.709	13.709	1300
10/20/2016	2:42 PM	13.71	13.71	13.71	13.71	100
10/20/2016	2:43 PM	13.719	13.719	13.71	13.71	2100
10/20/2016	2:44 PM	13.71	13.71	13.71	13.71	1900
10/20/2016	2:45 PM	13.7	13.7	13.7	13.7	1500
10/20/2016	2:46 PM	13.7	13.7	13.7	13.7	2165
10/20/2016	2:48 PM	13.7	13.7	13.7	13.7	4680
10/20/2016	2:49 PM	13.63	13.69	13.63	13.69	30733
10/20/2016	2:50 PM	13.62	13.65	13.62	13.63	35649
10/20/2016	2:51 PM	13.6001	13.62	13.6001	13.62	12260
10/20/2016	2:52 PM	13.62	13.62	13.62	13.62	100
10/20/2016	2:53 PM	13.62	13.6211	13.62	13.62	3984
10/20/2016	2:54 PM	13.635	13.64	13.6299	13.6299	6000
10/20/2016	2:55 PM	13.64	13.64	13.64	13.64	3400
10/20/2016	2:56 PM	13.6396	13.64	13.6396	13.64	7880
10/20/2016	2:57 PM	13.63	13.64	13.63	13.64	400
10/20/2016	2:58 PM	13.64	13.64	13.64	13.64	7000
10/20/2016	2:59 PM	13.64	13.64	13.64	13.64	2380
10/20/2016	3:00 PM	13.64	13.64	13.64	13.64	1400
10/20/2016	3:01 PM	13.64	13.64	13.64	13.64	1000
10/20/2016	3:02 PM	13.66	13.665	13.65	13.65	7783
10/20/2016	3:03 PM	13.65	13.66	13.65	13.66	2090
10/20/2016	3:04 PM	13.64	13.65	13.64	13.65	2500
10/20/2016	3:05 PM	13.645	13.6453	13.645	13.6453	1108
10/20/2016	3:06 PM	13.64	13.64	13.64	13.64	1485
10/20/2016	3:07 PM	13.659	13.659	13.65	13.65	3210
10/20/2016	3:08 PM	13.66	13.66	13.65	13.65	200
10/20/2016	3:09 PM	13.64	13.659	13.64	13.65	5510
10/20/2016	3:10 PM	13.6393	13.6393	13.63	13.63	1690
10/20/2016	3:11 PM	13.63	13.63	13.63	13.63	1410
10/20/2016	3:12 PM	13.629	13.629	13.629	13.629	282
10/20/2016	3:13 PM	13.63	13.63	13.629	13.629	1230
10/20/2016	3:14 PM	13.62	13.625	13.62	13.625	813
10/20/2016	3:15 PM	13.61	13.62	13.61	13.62	14863
10/20/2016	3:16 PM	13.62	13.62	13.62	13.62	2910
10/20/2016	3:17 PM	13.6401	13.6401	13.6318	13.6318	9000
10/20/2016	3:18 PM	13.65	13.65	13.65	13.65	9810
10/20/2016	3:19 PM	13.6455	13.6599	13.6455	13.6599	12964
10/20/2016	3:20 PM	13.66	13.66	13.65	13.65	5128
10/20/2016	3:21 PM	13.645	13.65	13.645	13.65	7160
10/20/2016	3:22 PM	13.65	13.65	13.64	13.64	7505
10/20/2016	3:23 PM	13.64	13.6418	13.64	13.6401	1213
10/20/2016	3:24 PM	13.65	13.65	13.65	13.65	1000
10/20/2016	3:25 PM	13.65	13.65	13.65	13.65	100
10/20/2016	3:27 PM	13.6578	13.66	13.6578	13.66	6200
10/20/2016	3:28 PM	13.6624	13.6624	13.657	13.657	8400
10/20/2016	3:29 PM	13.67	13.67	13.66	13.66	634
10/20/2016	3:30 PM	13.67	13.679	13.67	13.67	4937
10/20/2016	3:31 PM	13.6701	13.6701	13.67	13.67	3100
10/20/2016	3:32 PM	13.6728	13.6728	13.6728	13.6728	750
10/20/2016	3:33 PM	13.68	13.68	13.68	13.68	6440
10/20/2016	3:34 PM	13.69	13.69	13.69	13.69	100
10/20/2016	3:35 PM	13.68	13.69	13.68	13.69	3500
10/20/2016	3:36 PM	13.679	13.68	13.679	13.68	847
10/20/2016	3:37 PM	13.68	13.68	13.671	13.6734	6540
10/20/2016	3:38 PM	13.68	13.68	13.68	13.68	22856
10/20/2016	3:39 PM	13.679	13.68	13.67	13.67	10200
10/20/2016	3:41 PM	13.67	13.68	13.67	13.68	11210
10/20/2016	3:42 PM	13.68	13.68	13.67	13.67	6370
10/20/2016	3:43 PM	13.6754	13.6754	13.6701	13.6701	4227
10/20/2016	3:44 PM	13.68	13.68	13.68	13.68	6610
10/20/2016	3:45 PM	13.68	13.6839	13.68	13.682	5800
10/20/2016	3:46 PM	13.651	13.67	13.651	13.67	9650
10/20/2016	3:47 PM	13.666	13.666	13.6573	13.6573	8719
10/20/2016	3:48 PM	13.6654	13.67	13.6654	13.67	4000
10/20/2016	3:49 PM	13.67	13.67	13.6602	13.661	6800
10/20/2016	3:50 PM	13.64	13.6633	13.64	13.66	10210
10/20/2016	3:51 PM	13.64	13.64	13.6314	13.64	2494
10/20/2016	3:52 PM	13.64	13.64	13.63	13.639	7075
10/20/2016	3:53 PM	13.62	13.64	13.62	13.64	16430
10/20/2016	3:54 PM	13.62	13.63	13.62	13.63	3600
10/20/2016	3:55 PM	13.63	13.63	13.62	13.62	2500
10/20/2016	3:56 PM	13.63	13.63	13.625	13.63	32280
10/20/2016	3:57 PM	13.62	13.63	13.62	13.625	3439
10/20/2016	3:58 PM	13.63	13.63	13.625	13.625	22349
10/20/2016	3:59 PM	13.64	13.64	13.63	13.6345	32872
10/20/2016	4:00 PM	13.67	13.67	13.6392	13.645	92899
10/21/2016	9:31 AM	13.6301	13.66	13.63	13.65	71998
10/21/2016	9:32 AM	13.65	13.66	13.62	13.63	62256
10/21/2016	9:33 AM	13.67	13.7	13.65	13.651	82873
10/21/2016	9:34 AM	13.698	13.72	13.6895	13.7	105105
10/21/2016	9:35 AM	13.69	13.71	13.69	13.7	70459
10/21/2016	9:36 AM	13.7501	13.7501	13.6956	13.6956	17973
10/21/2016	9:37 AM	13.76	13.77	13.75	13.75	83648
10/21/2016	9:38 AM	13.72	13.7666	13.715	13.7666	25280
10/21/2016	9:39 AM	13.72	13.73	13.7	13.72	77693
10/21/2016	9:40 AM	13.6901	13.7201	13.6901	13.7201	12800
10/21/2016	9:41 AM	13.7	13.71	13.6989	13.7	12040
10/21/2016	9:42 AM	13.67	13.71	13.67	13.71	30501
10/21/2016	9:43 AM	13.66	13.661	13.649	13.66	39768
10/21/2016	9:44 AM	13.68	13.68	13.67	13.67	24400
10/21/2016	9:45 AM	13.69	13.69	13.667	13.6756	11033
10/21/2016	9:46 AM	13.7156	13.72	13.69	13.69	33670
10/21/2016	9:47 AM	13.703	13.72	13.703	13.72	11214
10/21/2016	9:48 AM	13.69	13.71	13.69	13.71	25395
10/21/2016	9:49 AM	13.68	13.6999	13.675	13.68	27239
10/21/2016	9:50 AM	13.691	13.691	13.68	13.68	22280
10/21/2016	9:51 AM	13.6799	13.7	13.6789	13.7	10010
10/21/2016	9:52 AM	13.6862	13.69	13.68	13.68	12600
10/21/2016	9:53 AM	13.66	13.689	13.65	13.689	10485
10/21/2016	9:54 AM	13.64	13.66	13.6321	13.66	80950
10/21/2016	9:55 AM	13.6525	13.658	13.6459	13.6459	10700
10/21/2016	9:56 AM	13.61	13.655	13.61	13.655	78710
10/21/2016	9:57 AM	13.61	13.6256	13.61	13.62	17750
10/21/2016	9:58 AM	13.62	13.62	13.6099	13.61	3600
10/21/2016	9:59 AM	13.6162	13.62	13.61	13.6156	8550
10/21/2016	10:00 AM	13.63	13.64	13.6199	13.62	10600
10/21/2016	10:01 AM	13.64	13.6585	13.64	13.64	89253
10/21/2016	10:02 AM	13.6556	13.6556	13.649	13.649	1900
10/21/2016	10:03 AM	13.6589	13.6589	13.63	13.65	2950
10/21/2016	10:04 AM	13.66	13.67	13.65	13.6599	14300
10/21/2016	10:05 AM	13.65	13.655	13.65	13.655	9581
10/21/2016	10:07 AM	13.65	13.65	13.65	13.65	2230
10/21/2016	10:08 AM	13.63	13.64	13.63	13.64	520
10/21/2016	10:09 AM	13.63	13.63	13.621	13.621	7820
10/21/2016	10:10 AM	13.64	13.65	13.64	13.64	6300
10/21/2016	10:11 AM	13.651	13.66	13.6344	13.6344	17968
10/21/2016	10:12 AM	13.66	13.66	13.65	13.66	13858
10/21/2016	10:13 AM	13.68	13.68	13.66	13.66	39695
10/21/2016	10:14 AM	13.6725	13.6869	13.6725	13.68	7800
10/21/2016	10:15 AM	13.6751	13.6793	13.67	13.6793	5001
10/21/2016	10:16 AM	13.67	13.67	13.67	13.67	1400
10/21/2016	10:17 AM	13.65	13.6654	13.65	13.6654	19450
10/21/2016	10:18 AM	13.64	13.649	13.64	13.649	16000
10/21/2016	10:19 AM	13.6454	13.649	13.64	13.64	21926
10/21/2016	10:20 AM	13.648	13.65	13.64	13.65	5325
10/21/2016	10:21 AM	13.65	13.65	13.6404	13.6404	5300
10/21/2016	10:22 AM	13.66	13.66	13.65	13.65	4200
10/21/2016	10:23 AM	13.6442	13.6599	13.6442	13.6599	1050
10/21/2016	10:24 AM	13.63	13.64	13.63	13.64	3340
10/21/2016	10:25 AM	13.65	13.65	13.64	13.64	3700
10/21/2016	10:26 AM	13.659	13.659	13.659	13.659	3000
10/21/2016	10:27 AM	13.66	13.666	13.66	13.66	11340
10/21/2016	10:28 AM	13.66	13.6699	13.66	13.661	10595
10/21/2016	10:29 AM	13.65	13.65	13.65	13.65	4503
10/21/2016	10:30 AM	13.645	13.65	13.645	13.65	2000
10/21/2016	10:31 AM	13.61	13.64	13.61	13.64	10866
10/21/2016	10:32 AM	13.603	13.61	13.59	13.6	63151
10/21/2016	10:33 AM	13.61	13.61	13.6001	13.6001	9572
10/21/2016	10:34 AM	13.61	13.615	13.61	13.611	3150
10/21/2016	10:35 AM	13.6	13.6011	13.6	13.6011	2100
10/21/2016	10:36 AM	13.62	13.62	13.61	13.61	690
10/21/2016	10:37 AM	13.6244	13.63	13.6244	13.63	6250
10/21/2016	10:38 AM	13.63	13.63	13.63	13.63	3520
10/21/2016	10:39 AM	13.63	13.63	13.63	13.63	900
10/21/2016	10:40 AM	13.63	13.63	13.621	13.63	6099
10/21/2016	10:41 AM	13.6376	13.645	13.63	13.6399	37641
10/21/2016	10:42 AM	13.631	13.64	13.63	13.63	4959
10/21/2016	10:43 AM	13.63	13.639	13.63	13.639	3400
10/21/2016	10:44 AM	13.61	13.62	13.61	13.62	600
10/21/2016	10:45 AM	13.62	13.62	13.62	13.62	1300
10/21/2016	10:46 AM	13.61	13.62	13.604	13.62	10330
10/21/2016	10:47 AM	13.63	13.63	13.6101	13.6142	25749
10/21/2016	10:48 AM	13.6299	13.63	13.629	13.63	27720
10/21/2016	10:49 AM	13.6211	13.6268	13.62	13.62	8171
10/21/2016	10:50 AM	13.6161	13.6249	13.6161	13.624	9402
10/21/2016	10:52 AM	13.62	13.62	13.62	13.62	2700
10/21/2016	10:53 AM	13.6299	13.6299	13.6199	13.62	10420
10/21/2016	10:54 AM	13.62	13.62	13.62	13.62	200
10/21/2016	10:55 AM	13.63	13.63	13.63	13.63	950
10/21/2016	10:56 AM	13.625	13.6262	13.625	13.6262	1800
10/21/2016	10:57 AM	13.62	13.63	13.62	13.63	14670
10/21/2016	10:58 AM	13.62	13.62	13.62	13.62	3620
10/21/2016	10:59 AM	13.62	13.62	13.62	13.62	600
10/21/2016	11:00 AM	13.62	13.6246	13.62	13.6246	7970
10/21/2016	11:01 AM	13.62	13.63	13.62	13.6246	4200
10/21/2016	11:02 AM	13.63	13.63	13.62	13.62	2900
10/21/2016	11:03 AM	13.63	13.63	13.625	13.63	8889
10/21/2016	11:04 AM	13.6267	13.6267	13.625	13.625	2200
10/21/2016	11:05 AM	13.63	13.63	13.63	13.63	11800
10/21/2016	11:06 AM	13.62	13.63	13.619	13.63	30927
10/21/2016	11:07 AM	13.61	13.61	13.6	13.61	8988
10/21/2016	11:08 AM	13.6	13.6001	13.59	13.6001	17741
10/21/2016	11:09 AM	13.58	13.6	13.58	13.59	20540
10/21/2016	11:10 AM	13.5801	13.59	13.58	13.5842	22013
10/21/2016	11:11 AM	13.58	13.5872	13.58	13.58	6400
10/21/2016	11:12 AM	13.58	13.59	13.58	13.5815	21600
10/21/2016	11:13 AM	13.555	13.58	13.555	13.58	93691
10/21/2016	11:14 AM	13.56	13.56	13.56	13.56	2400
10/21/2016	11:15 AM	13.57	13.57	13.5646	13.5646	3100
10/21/2016	11:16 AM	13.5762	13.5762	13.57	13.57	4800
10/21/2016	11:17 AM	13.56	13.5758	13.56	13.5758	1050
10/21/2016	11:18 AM	13.57	13.5732	13.57	13.57	4250
10/21/2016	11:19 AM	13.5774	13.5774	13.5662	13.5662	11000
10/21/2016	11:20 AM	13.57	13.575	13.57	13.57	2400
10/21/2016	11:21 AM	13.579	13.579	13.579	13.579	300
10/21/2016	11:22 AM	13.57	13.59	13.57	13.575	21569
10/21/2016	11:23 AM	13.5735	13.575	13.57	13.575	900
10/21/2016	11:25 AM	13.5856	13.59	13.5774	13.5774	23050
10/21/2016	11:26 AM	13.59	13.59	13.59	13.59	1200
10/21/2016	11:27 AM	13.58	13.58	13.58	13.58	3000
10/21/2016	11:28 AM	13.575	13.58	13.57	13.58	5862
10/21/2016	11:30 AM	13.56	13.57	13.56	13.57	13200
10/21/2016	11:31 AM	13.57	13.57	13.57	13.57	133
10/21/2016	11:32 AM	13.58	13.5849	13.57	13.57	10688
10/21/2016	11:33 AM	13.58	13.585	13.58	13.58	2238
10/21/2016	11:35 AM	13.58	13.58	13.58	13.58	900
10/21/2016	11:36 AM	13.58	13.58	13.58	13.58	1000
10/21/2016	11:37 AM	13.58	13.58	13.58	13.58	100
10/21/2016	11:38 AM	13.58	13.58	13.58	13.58	400
10/21/2016	11:40 AM	13.58	13.58	13.58	13.58	14851
10/21/2016	11:41 AM	13.5799	13.5799	13.57	13.57	6300
10/21/2016	11:42 AM	13.5757	13.5788	13.5757	13.5788	1250
10/21/2016	11:43 AM	13.58	13.58	13.58	13.58	300
10/21/2016	11:44 AM	13.57	13.57	13.57	13.57	300
10/21/2016	11:45 AM	13.57	13.57	13.57	13.57	8063
10/21/2016	11:46 AM	13.55	13.56	13.54	13.56	64889
10/21/2016	11:47 AM	13.5399	13.545	13.53	13.54	19950
10/21/2016	11:48 AM	13.5293	13.535	13.5256	13.535	11422
10/21/2016	11:49 AM	13.5241	13.525	13.5241	13.525	1692
10/21/2016	11:50 AM	13.5253	13.53	13.52	13.53	34890
10/21/2016	11:51 AM	13.53	13.53	13.5267	13.5267	7200
10/21/2016	11:52 AM	13.5331	13.5331	13.53	13.53	1100
10/21/2016	11:53 AM	13.535	13.535	13.53	13.53	5900
10/21/2016	11:54 AM	13.54	13.54	13.53	13.53	16795
10/21/2016	11:55 AM	13.5301	13.54	13.53	13.5301	9280
10/21/2016	11:56 AM	13.52	13.535	13.51	13.535	21047
10/21/2016	11:57 AM	13.53	13.53	13.52	13.53	2100
10/21/2016	11:58 AM	13.525	13.53	13.52	13.5293	900
10/21/2016	11:59 AM	13.521	13.521	13.52	13.52	900
10/21/2016	12:00 PM	13.5346	13.535	13.53	13.53	3100
10/21/2016	12:02 PM	13.5214	13.53	13.5214	13.53	8750
10/21/2016	12:03 PM	13.5201	13.5201	13.5201	13.5201	5000
10/21/2016	12:04 PM	13.53	13.53	13.52	13.525	9500
10/21/2016	12:05 PM	13.5292	13.53	13.5258	13.53	16300
10/21/2016	12:06 PM	13.53	13.53	13.53	13.53	15995
10/21/2016	12:07 PM	13.5393	13.5393	13.53	13.53	4850
10/21/2016	12:08 PM	13.531	13.531	13.53	13.53	800
10/21/2016	12:09 PM	13.54	13.54	13.53	13.53	3100
10/21/2016	12:10 PM	13.54	13.547	13.54	13.5462	8600
10/21/2016	12:11 PM	13.54	13.54	13.54	13.54	200
10/21/2016	12:12 PM	13.5499	13.5499	13.5499	13.5499	200
10/21/2016	12:13 PM	13.54	13.549	13.54	13.549	3255
10/21/2016	12:14 PM	13.5387	13.54	13.5332	13.54	2540
10/21/2016	12:15 PM	13.54	13.54	13.537	13.5399	21237
10/21/2016	12:16 PM	13.54	13.54	13.54	13.54	1200
10/21/2016	12:17 PM	13.54	13.5499	13.54	13.546	2300
10/21/2016	12:18 PM	13.54	13.54	13.54	13.54	2350
10/21/2016	12:19 PM	13.5499	13.5499	13.54	13.54	6850
10/21/2016	12:20 PM	13.55	13.55	13.5464	13.5464	5200
10/21/2016	12:21 PM	13.559	13.559	13.559	13.559	1000
10/21/2016	12:22 PM	13.555	13.56	13.555	13.555	2900
10/21/2016	12:23 PM	13.561	13.579	13.561	13.57	14749
10/21/2016	12:24 PM	13.5752	13.58	13.5689	13.5689	29620
10/21/2016	12:25 PM	13.5671	13.57	13.5671	13.57	2577
10/21/2016	12:26 PM	13.5601	13.5601	13.5601	13.5601	8000
10/21/2016	12:27 PM	13.57	13.57	13.57	13.57	1700
10/21/2016	12:28 PM	13.57	13.57	13.57	13.57	2477
10/21/2016	12:29 PM	13.58	13.58	13.57	13.57	11450
10/21/2016	12:30 PM	13.58	13.585	13.58	13.58	2606
10/21/2016	12:31 PM	13.571	13.5799	13.571	13.5799	12200
10/21/2016	12:32 PM	13.575	13.575	13.57	13.57	400
10/21/2016	12:34 PM	13.578	13.578	13.578	13.578	750
10/21/2016	12:35 PM	13.5867	13.59	13.58	13.58	11694
10/21/2016	12:36 PM	13.5821	13.59	13.58	13.59	8890
10/21/2016	12:37 PM	13.58	13.585	13.58	13.58	2417
10/21/2016	12:38 PM	13.58	13.58	13.58	13.58	400
10/21/2016	12:39 PM	13.58	13.58	13.58	13.58	3450
10/21/2016	12:40 PM	13.59	13.595	13.577	13.577	59365
10/21/2016	12:41 PM	13.58	13.58	13.58	13.58	1131
10/21/2016	12:43 PM	13.58	13.584	13.58	13.584	494
10/21/2016	12:44 PM	13.585	13.59	13.585	13.59	1191
10/21/2016	12:45 PM	13.5807	13.585	13.58	13.585	1296
10/21/2016	12:46 PM	13.58	13.5811	13.58	13.58	300
10/21/2016	12:47 PM	13.5899	13.5899	13.58	13.58	2200
10/21/2016	12:48 PM	13.58	13.5889	13.58	13.5889	400
10/21/2016	12:49 PM	13.58	13.58	13.58	13.58	600
10/21/2016	12:50 PM	13.58	13.58	13.58	13.58	4723
10/21/2016	12:52 PM	13.59	13.59	13.58	13.58	1860
10/21/2016	12:53 PM	13.58	13.59	13.58	13.59	3500
10/21/2016	12:54 PM	13.58	13.59	13.58	13.59	7250
10/21/2016	12:55 PM	13.58	13.58	13.58	13.58	200
10/21/2016	12:56 PM	13.5799	13.58	13.5799	13.58	5750
10/21/2016	12:57 PM	13.57	13.57	13.57	13.57	4150
10/21/2016	12:58 PM	13.57	13.57	13.57	13.57	350
10/21/2016	1:00 PM	13.564	13.564	13.564	13.564	500
10/21/2016	1:01 PM	13.56	13.56	13.56	13.56	4226
10/21/2016	1:02 PM	13.57	13.57	13.57	13.57	2826
10/21/2016	1:03 PM	13.5658	13.5658	13.5658	13.5658	1500
10/21/2016	1:04 PM	13.56	13.56	13.56	13.56	5550
10/21/2016	1:05 PM	13.56	13.56	13.56	13.56	1200
10/21/2016	1:06 PM	13.57	13.57	13.57	13.57	9850
10/21/2016	1:07 PM	13.5762	13.5762	13.57	13.575	2800
10/21/2016	1:08 PM	13.57	13.57	13.57	13.57	314
10/21/2016	1:10 PM	13.55	13.56	13.55	13.56	650
10/21/2016	1:11 PM	13.541	13.55	13.54	13.55	11200
10/21/2016	1:12 PM	13.5468	13.5468	13.5468	13.5468	1000
10/21/2016	1:13 PM	13.55	13.55	13.55	13.55	16151
10/21/2016	1:14 PM	13.555	13.555	13.555	13.555	400
10/21/2016	1:15 PM	13.56	13.56	13.56	13.56	600
10/21/2016	1:16 PM	13.5699	13.5699	13.5655	13.5655	1100
10/21/2016	1:17 PM	13.5599	13.56	13.5599	13.56	2250
10/21/2016	1:18 PM	13.56	13.56	13.56	13.56	350
10/21/2016	1:19 PM	13.56	13.56	13.56	13.56	5700
10/21/2016	1:20 PM	13.555	13.555	13.555	13.555	500
10/21/2016	1:21 PM	13.5501	13.5501	13.5501	13.5501	270
10/21/2016	1:23 PM	13.55	13.55	13.55	13.55	995
10/21/2016	1:24 PM	13.55	13.55	13.545	13.545	1195
10/21/2016	1:26 PM	13.57	13.57	13.56	13.56	2000
10/21/2016	1:27 PM	13.56	13.56	13.56	13.56	300
10/21/2016	1:30 PM	13.57	13.57	13.56	13.56	900
10/21/2016	1:31 PM	13.5758	13.5758	13.5758	13.5758	1500
10/21/2016	1:32 PM	13.5799	13.5799	13.5799	13.5799	360
10/21/2016	1:33 PM	13.5816	13.59	13.58	13.58	16700
10/21/2016	1:34 PM	13.6	13.6	13.59	13.59	9507
10/21/2016	1:35 PM	13.5901	13.5964	13.5901	13.5964	6100
10/21/2016	1:36 PM	13.59	13.59	13.59	13.59	1500
10/21/2016	1:37 PM	13.5999	13.5999	13.5999	13.5999	500
10/21/2016	1:38 PM	13.59	13.5933	13.59	13.5907	2100
10/21/2016	1:39 PM	13.59	13.59	13.58	13.59	2300
10/21/2016	1:40 PM	13.5756	13.58	13.5756	13.58	8550
10/21/2016	1:41 PM	13.58	13.58	13.57	13.5749	1100
10/21/2016	1:43 PM	13.56	13.57	13.56	13.57	18775
10/21/2016	1:44 PM	13.56	13.56	13.5558	13.5558	1240
10/21/2016	1:45 PM	13.55	13.5687	13.55	13.5687	8200
10/21/2016	1:46 PM	13.55	13.555	13.55	13.55	3900
10/21/2016	1:47 PM	13.5479	13.5499	13.545	13.5499	2500
10/21/2016	1:48 PM	13.5458	13.5458	13.5458	13.5458	1010
10/21/2016	1:49 PM	13.54	13.541	13.54	13.541	7500
10/21/2016	1:50 PM	13.52	13.5373	13.52	13.53	7400
10/21/2016	1:51 PM	13.518	13.5201	13.51	13.5201	13200
10/21/2016	1:52 PM	13.53	13.53	13.5182	13.5182	11420
10/21/2016	1:53 PM	13.52	13.53	13.52	13.5273	2150
10/21/2016	1:54 PM	13.53	13.53	13.525	13.5285	4800
10/21/2016	1:55 PM	13.5399	13.5399	13.5399	13.5399	3000
10/21/2016	1:56 PM	13.53	13.54	13.53	13.54	22700
10/21/2016	1:57 PM	13.53	13.53	13.53	13.53	9168
10/21/2016	1:58 PM	13.53	13.53	13.53	13.53	400
10/21/2016	1:59 PM	13.53	13.537	13.53	13.5336	5600
10/21/2016	2:00 PM	13.5262	13.5367	13.525	13.535	18190
10/21/2016	2:01 PM	13.5247	13.53	13.5247	13.5293	400
10/21/2016	2:02 PM	13.5211	13.5211	13.5211	13.5211	100
10/21/2016	2:04 PM	13.52	13.53	13.52	13.525	5215
10/21/2016	2:05 PM	13.53	13.53	13.522	13.5223	850
10/21/2016	2:06 PM	13.53	13.5365	13.5294	13.5294	4110
10/21/2016	2:07 PM	13.53	13.539	13.53	13.539	4000
10/21/2016	2:08 PM	13.54	13.545	13.53	13.53	9497
10/21/2016	2:10 PM	13.539	13.539	13.53	13.53	1200
10/21/2016	2:12 PM	13.5458	13.5458	13.54	13.54	12200
10/21/2016	2:13 PM	13.55	13.55	13.55	13.55	12480
10/21/2016	2:14 PM	13.55	13.55	13.55	13.55	700
10/21/2016	2:15 PM	13.55	13.55	13.55	13.55	100
10/21/2016	2:16 PM	13.5473	13.5473	13.5473	13.5473	1500
10/21/2016	2:17 PM	13.536	13.54	13.536	13.54	2980
10/21/2016	2:19 PM	13.54	13.54	13.54	13.54	2480
10/21/2016	2:20 PM	13.54	13.545	13.54	13.545	4247
10/21/2016	2:21 PM	13.54	13.5429	13.54	13.54	10078
10/21/2016	2:22 PM	13.55	13.55	13.5425	13.5425	12600
10/21/2016	2:23 PM	13.55	13.5528	13.55	13.5501	13380
10/21/2016	2:24 PM	13.54	13.545	13.54	13.545	840
10/21/2016	2:25 PM	13.53	13.54	13.529	13.54	17523
10/21/2016	2:26 PM	13.53	13.53	13.53	13.53	5700
10/21/2016	2:27 PM	13.54	13.54	13.54	13.54	1800
10/21/2016	2:30 PM	13.5384	13.5384	13.53	13.5301	6850
10/21/2016	2:31 PM	13.54	13.54	13.54	13.54	11380
10/21/2016	2:33 PM	13.54	13.54	13.54	13.54	3957
10/21/2016	2:35 PM	13.54	13.54	13.54	13.54	1257
10/21/2016	2:36 PM	13.5458	13.5458	13.5458	13.5458	1000
10/21/2016	2:37 PM	13.54	13.54	13.54	13.54	3100
10/21/2016	2:38 PM	13.53	13.5395	13.52	13.5395	5309
10/21/2016	2:39 PM	13.53	13.535	13.53	13.53	15480
10/21/2016	2:40 PM	13.52	13.53	13.52	13.53	69274
10/21/2016	2:41 PM	13.52	13.52	13.52	13.52	250
10/21/2016	2:42 PM	13.5254	13.5254	13.52	13.52	14050
10/21/2016	2:43 PM	13.5201	13.5201	13.5201	13.5201	2100
10/21/2016	2:44 PM	13.51	13.527	13.51	13.527	10136
10/21/2016	2:46 PM	13.52	13.52	13.51	13.515	800
10/21/2016	2:47 PM	13.52	13.525	13.52	13.52	6600
10/21/2016	2:49 PM	13.53	13.53	13.525	13.525	1100
10/21/2016	2:50 PM	13.53	13.53	13.5299	13.5299	200
10/21/2016	2:51 PM	13.53	13.53	13.52	13.53	41195
10/21/2016	2:52 PM	13.53	13.535	13.53	13.53	3700
10/21/2016	2:53 PM	13.52	13.525	13.52	13.52	10900
10/21/2016	2:54 PM	13.52	13.53	13.52	13.53	1529
10/21/2016	2:55 PM	13.52	13.52	13.5101	13.52	3227
10/21/2016	2:56 PM	13.52	13.52	13.52	13.52	1500
10/21/2016	2:57 PM	13.511	13.511	13.511	13.511	1250
10/21/2016	2:58 PM	13.51	13.5187	13.5	13.5187	37873
10/21/2016	2:59 PM	13.5	13.5	13.5	13.5	100
10/21/2016	3:00 PM	13.505	13.51	13.505	13.51	2200
10/21/2016	3:01 PM	13.5092	13.5099	13.5	13.5038	13522
10/21/2016	3:02 PM	13.51	13.51	13.501	13.51	5670
10/21/2016	3:03 PM	13.52	13.52	13.51	13.51	4541
10/21/2016	3:04 PM	13.5136	13.5193	13.5101	13.519	6100
10/21/2016	3:05 PM	13.51	13.5153	13.51	13.515	2300
10/21/2016	3:06 PM	13.51	13.51	13.51	13.51	4900
10/21/2016	3:07 PM	13.51	13.51	13.51	13.51	457
10/21/2016	3:09 PM	13.51	13.51	13.51	13.51	200
10/21/2016	3:10 PM	13.52	13.52	13.5029	13.5029	6998
10/21/2016	3:11 PM	13.51	13.51	13.51	13.51	114
10/21/2016	3:12 PM	13.52	13.52	13.52	13.52	400
10/21/2016	3:13 PM	13.5141	13.53	13.5141	13.52	18620
10/21/2016	3:14 PM	13.52	13.52	13.52	13.52	300
10/21/2016	3:15 PM	13.525	13.525	13.52	13.5241	2394
10/21/2016	3:16 PM	13.52	13.525	13.52	13.525	4860
10/21/2016	3:17 PM	13.52	13.52	13.5186	13.52	6070
10/21/2016	3:19 PM	13.5292	13.5292	13.52	13.52	12010
10/21/2016	3:20 PM	13.525	13.525	13.525	13.525	1000
10/21/2016	3:21 PM	13.54	13.5499	13.521	13.521	40670
10/21/2016	3:22 PM	13.54	13.54	13.54	13.54	300
10/21/2016	3:24 PM	13.54	13.54	13.536	13.536	850
10/21/2016	3:25 PM	13.5341	13.54	13.53	13.54	926
10/21/2016	3:27 PM	13.53	13.535	13.53	13.532	6100
10/21/2016	3:28 PM	13.535	13.535	13.535	13.535	200
10/21/2016	3:29 PM	13.52	13.5399	13.52	13.53	13042
10/21/2016	3:30 PM	13.53	13.53	13.5239	13.53	10700
10/21/2016	3:31 PM	13.535	13.535	13.535	13.535	200
10/21/2016	3:32 PM	13.53	13.535	13.53	13.53	3652
10/21/2016	3:33 PM	13.531	13.54	13.53	13.53	3300
10/21/2016	3:34 PM	13.53	13.53	13.53	13.53	5900
10/21/2016	3:35 PM	13.5238	13.5238	13.5226	13.5226	1100
10/21/2016	3:36 PM	13.53	13.54	13.53	13.53	9210
10/21/2016	3:37 PM	13.53	13.53	13.53	13.53	1600
10/21/2016	3:38 PM	13.531	13.54	13.531	13.54	4280
10/21/2016	3:39 PM	13.5499	13.5499	13.54	13.54	320
10/21/2016	3:40 PM	13.5441	13.5441	13.5441	13.5441	2000
10/21/2016	3:41 PM	13.55	13.55	13.54	13.55	5900
10/21/2016	3:42 PM	13.5442	13.5499	13.5442	13.5499	930
10/21/2016	3:43 PM	13.54	13.545	13.54	13.545	3300
10/21/2016	3:44 PM	13.5353	13.54	13.5353	13.54	18328
10/21/2016	3:45 PM	13.54	13.55	13.54	13.54	2274
10/21/2016	3:46 PM	13.54	13.54	13.54	13.54	3000
10/21/2016	3:47 PM	13.5399	13.54	13.5399	13.54	11549
10/21/2016	3:48 PM	13.535	13.535	13.522	13.53	28105
10/21/2016	3:49 PM	13.5201	13.535	13.5201	13.5301	9218
10/21/2016	3:50 PM	13.52	13.525	13.5101	13.525	11309
10/21/2016	3:51 PM	13.51	13.52	13.51	13.511	31338
10/21/2016	3:52 PM	13.5	13.5033	13.494	13.5033	33970
10/21/2016	3:53 PM	13.5	13.5	13.49	13.5	8630
10/21/2016	3:54 PM	13.5065	13.51	13.4953	13.4953	19514
10/21/2016	3:55 PM	13.501	13.51	13.501	13.51	1750
10/21/2016	3:56 PM	13.5	13.51	13.5	13.5099	31699
10/21/2016	3:57 PM	13.5001	13.51	13.5	13.51	8270
10/21/2016	3:58 PM	13.51	13.515	13.51	13.51	63664
10/21/2016	3:59 PM	13.5	13.51	13.5	13.5011	13104
10/21/2016	4:00 PM	13.53	13.53	13.49	13.5038	114144
10/27/2016	9:31 AM	13.52	13.52	13.51	13.519	56100
10/27/2016	9:32 AM	13.52	13.52	13.52	13.52	3910
10/27/2016	9:33 AM	13.51	13.52	13.51	13.52	12842
10/27/2016	9:34 AM	13.51	13.51	13.509	13.509	1000
10/27/2016	9:35 AM	13.51	13.51	13.51	13.51	1600
10/27/2016	9:36 AM	13.51	13.5193	13.51	13.5101	7500
10/27/2016	9:37 AM	13.53	13.53	13.51	13.51	3802
10/27/2016	9:38 AM	13.51	13.5193	13.51	13.5193	1900
10/27/2016	9:39 AM	13.51	13.5101	13.5099	13.5099	7000
10/27/2016	9:40 AM	13.5099	13.52	13.5099	13.519	3500
10/27/2016	9:41 AM	13.52	13.52	13.51	13.51	2627
10/27/2016	9:42 AM	13.509	13.5193	13.509	13.5193	3200
10/27/2016	9:43 AM	13.503	13.503	13.499	13.5	15033
10/27/2016	9:44 AM	13.51	13.51	13.51	13.51	1400
10/27/2016	9:45 AM	13.51	13.51	13.5093	13.5093	1100
10/27/2016	9:46 AM	13.509	13.509	13.5	13.5	1100
10/27/2016	9:47 AM	13.5	13.5	13.491	13.5	2200
10/27/2016	9:48 AM	13.52	13.52	13.5011	13.5011	4165
10/27/2016	9:49 AM	13.51	13.52	13.51	13.52	3950
10/27/2016	9:50 AM	13.52	13.52	13.5093	13.5093	1100
10/27/2016	9:51 AM	13.522	13.522	13.52	13.52	7921
10/27/2016	9:52 AM	13.53	13.53	13.511	13.52	38050
10/27/2016	9:53 AM	13.5278	13.53	13.52	13.53	9500
10/27/2016	9:54 AM	13.55	13.555	13.53	13.53	61597
10/27/2016	9:55 AM	13.54	13.55	13.54	13.55	2770
10/27/2016	9:56 AM	13.5493	13.5493	13.5493	13.5493	1000
10/27/2016	9:57 AM	13.5293	13.54	13.5293	13.54	7585
10/27/2016	9:58 AM	13.5381	13.5381	13.525	13.5293	1700
10/27/2016	9:59 AM	13.53	13.53	13.5289	13.53	2000
10/27/2016	10:00 AM	13.52	13.53	13.52	13.53	3000
10/27/2016	10:01 AM	13.51	13.52	13.51	13.52	1800
10/27/2016	10:02 AM	13.509	13.5193	13.5	13.5193	100396
10/27/2016	10:03 AM	13.5092	13.51	13.5001	13.5001	4667
10/27/2016	10:04 AM	13.509	13.51	13.509	13.51	6100
10/27/2016	10:05 AM	13.505	13.51	13.5	13.51	56300
10/27/2016	10:06 AM	13.52	13.52	13.5007	13.5007	11300
10/27/2016	10:07 AM	13.5	13.52	13.5	13.52	4000
10/27/2016	10:08 AM	13.509	13.509	13.509	13.509	1000
10/27/2016	10:09 AM	13.5099	13.5099	13.5099	13.5099	1000
10/27/2016	10:10 AM	13.5052	13.51	13.5052	13.51	2500
10/27/2016	10:11 AM	13.51	13.51	13.5067	13.5099	4470
10/27/2016	10:12 AM	13.52	13.52	13.52	13.52	1000
10/27/2016	10:13 AM	13.51	13.519	13.51	13.519	7500
10/27/2016	10:14 AM	13.5099	13.52	13.5099	13.51	7150
10/27/2016	10:15 AM	13.509	13.509	13.509	13.509	1000
10/27/2016	10:16 AM	13.515	13.52	13.51	13.51	7536
10/27/2016	10:17 AM	13.5199	13.5199	13.5199	13.5199	1000
10/27/2016	10:18 AM	13.51	13.51	13.51	13.51	2800
10/27/2016	10:19 AM	13.529	13.529	13.52	13.52	1400
10/27/2016	10:20 AM	13.515	13.52	13.51	13.52	2850
10/27/2016	10:21 AM	13.5	13.51	13.497	13.51	14874
10/27/2016	10:22 AM	13.49	13.4969	13.48	13.4969	7900
10/27/2016	10:23 AM	13.49	13.499	13.4838	13.49	17326
10/27/2016	10:24 AM	13.48	13.489	13.48	13.489	2000
10/27/2016	10:25 AM	13.485	13.49	13.477	13.48	5300
10/27/2016	10:26 AM	13.4992	13.5	13.49	13.49	3800
10/27/2016	10:27 AM	13.5	13.5	13.4951	13.5	2200
10/27/2016	10:28 AM	13.5099	13.5099	13.5	13.5	2850
10/27/2016	10:29 AM	13.5092	13.51	13.5	13.5	1400
10/27/2016	10:30 AM	13.5	13.509	13.5	13.5	4550
10/27/2016	10:31 AM	13.509	13.509	13.5	13.5	2900
10/27/2016	10:32 AM	13.52	13.52	13.51	13.51	4200
10/27/2016	10:33 AM	13.51	13.51	13.51	13.51	6333
10/27/2016	10:34 AM	13.529	13.529	13.5199	13.5199	7700
10/27/2016	10:35 AM	13.52	13.53	13.52	13.525	4400
10/27/2016	10:36 AM	13.51	13.51	13.51	13.51	2500
10/27/2016	10:37 AM	13.5	13.519	13.5	13.519	3450
10/27/2016	10:38 AM	13.5011	13.509	13.5	13.509	6300
10/27/2016	10:39 AM	13.5099	13.5099	13.5005	13.5005	1500
10/27/2016	10:40 AM	13.5	13.5099	13.5	13.5099	1200
10/27/2016	10:41 AM	13.5	13.5	13.4989	13.5	1700
10/27/2016	10:42 AM	13.5	13.5099	13.5	13.5099	2000
10/27/2016	10:43 AM	13.51	13.51	13.5099	13.5099	1900
10/27/2016	10:44 AM	13.51	13.51	13.5089	13.51	1500
10/27/2016	10:45 AM	13.5056	13.51	13.5056	13.51	3200
10/27/2016	10:46 AM	13.4946	13.499	13.49	13.499	4000
10/27/2016	10:47 AM	13.4901	13.4993	13.49	13.4993	11360
10/27/2016	10:48 AM	13.4899	13.499	13.4899	13.499	1630
10/27/2016	10:49 AM	13.49	13.49	13.4825	13.489	2300
10/27/2016	10:50 AM	13.49	13.49	13.4893	13.49	2020
10/27/2016	10:51 AM	13.49	13.499	13.49	13.499	8900
10/27/2016	10:52 AM	13.4965	13.5	13.489	13.49	2400
10/27/2016	10:53 AM	13.49	13.499	13.4862	13.499	24348
10/27/2016	10:54 AM	13.505	13.505	13.49	13.49	10510
10/27/2016	10:55 AM	13.51	13.519	13.505	13.505	10580
10/27/2016	10:56 AM	13.509	13.509	13.509	13.509	1223
10/27/2016	10:57 AM	13.48	13.499	13.48	13.499	2902
10/27/2016	10:58 AM	13.4701	13.4799	13.46	13.46	53019
10/27/2016	10:59 AM	13.461	13.47	13.46	13.47	7450
10/27/2016	11:00 AM	13.47	13.47	13.47	13.47	1000
10/27/2016	11:01 AM	13.47	13.47	13.46	13.46	4000
10/27/2016	11:02 AM	13.475	13.479	13.47	13.479	1600
10/27/2016	11:03 AM	13.4707	13.48	13.4707	13.475	1500
10/27/2016	11:04 AM	13.479	13.479	13.479	13.479	1000
10/27/2016	11:05 AM	13.48	13.49	13.48	13.48	6970
10/27/2016	11:06 AM	13.48	13.48	13.4789	13.48	6000
10/27/2016	11:07 AM	13.48	13.489	13.48	13.489	1200
10/27/2016	11:08 AM	13.48	13.49	13.48	13.49	4600
10/27/2016	11:09 AM	13.509	13.509	13.485	13.489	15364
10/27/2016	11:10 AM	13.489	13.5099	13.48	13.5099	12897
10/27/2016	11:11 AM	13.49	13.49	13.49	13.49	800
10/27/2016	11:12 AM	13.499	13.499	13.499	13.499	1000
10/27/2016	11:13 AM	13.5	13.509	13.5	13.5	2200
10/27/2016	11:14 AM	13.495	13.5	13.49	13.5	6280
10/27/2016	11:15 AM	13.4992	13.5056	13.49	13.5	4450
10/27/2016	11:16 AM	13.4901	13.5	13.4901	13.5	1600
10/27/2016	11:17 AM	13.5	13.5	13.5	13.5	1300
10/27/2016	11:18 AM	13.53	13.53	13.51	13.51	7750
10/27/2016	11:19 AM	13.529	13.53	13.529	13.53	5680
10/27/2016	11:20 AM	13.55	13.55	13.53	13.53	27347
10/27/2016	11:21 AM	13.53	13.55	13.53	13.55	18617
10/27/2016	11:22 AM	13.53	13.539	13.53	13.53	12756
10/27/2016	11:23 AM	13.52	13.53	13.52	13.53	12900
10/27/2016	11:24 AM	13.52	13.525	13.52	13.52	3600
10/27/2016	11:25 AM	13.539	13.539	13.525	13.53	10337
10/27/2016	11:26 AM	13.53	13.53	13.529	13.53	7698
10/27/2016	11:27 AM	13.529	13.529	13.529	13.529	1000
10/27/2016	11:28 AM	13.5241	13.5241	13.52	13.52	6100
10/27/2016	11:29 AM	13.53	13.539	13.53	13.53	2700
10/27/2016	11:30 AM	13.53	13.54	13.53	13.5383	15958
10/27/2016	11:31 AM	13.55	13.55	13.53	13.53	24550
10/27/2016	11:32 AM	13.5344	13.54	13.5344	13.54	2850
10/27/2016	11:33 AM	13.549	13.549	13.54	13.54	2200
10/27/2016	11:34 AM	13.54	13.559	13.54	13.55	64070
10/27/2016	11:35 AM	13.55	13.55	13.5446	13.5446	8100
10/27/2016	11:36 AM	13.56	13.57	13.55	13.55	78279
10/27/2016	11:37 AM	13.555	13.56	13.555	13.56	4685
10/27/2016	11:38 AM	13.55	13.559	13.55	13.5588	1900
10/27/2016	11:39 AM	13.55	13.55	13.55	13.55	1000
10/27/2016	11:40 AM	13.5493	13.5493	13.549	13.549	2000
10/27/2016	11:41 AM	13.55	13.559	13.55	13.55	6820
10/27/2016	11:42 AM	13.55	13.559	13.55	13.55	3180
10/27/2016	11:43 AM	13.55	13.559	13.55	13.559	3036
10/27/2016	11:44 AM	13.5494	13.5594	13.5494	13.55	5201
10/27/2016	11:45 AM	13.535	13.54	13.531	13.54	5010
10/27/2016	11:46 AM	13.5492	13.55	13.54	13.54	2650
10/27/2016	11:47 AM	13.5389	13.5435	13.5389	13.54	4865
10/27/2016	11:48 AM	13.546	13.546	13.531	13.531	4875
10/27/2016	11:49 AM	13.5499	13.5499	13.54	13.54	3700
10/27/2016	11:50 AM	13.55	13.55	13.5489	13.55	1000
10/27/2016	11:51 AM	13.5492	13.5499	13.54	13.54	1900
10/27/2016	11:52 AM	13.5501	13.56	13.55	13.55	8187
10/27/2016	11:53 AM	13.55	13.559	13.55	13.555	3100
10/27/2016	11:54 AM	13.5599	13.5599	13.55	13.55	6800
10/27/2016	11:55 AM	13.5639	13.5639	13.56	13.56	9549
10/27/2016	11:56 AM	13.569	13.569	13.569	13.569	1000
10/27/2016	11:57 AM	13.57	13.57	13.5633	13.5633	26088
10/27/2016	11:58 AM	13.5878	13.59	13.5744	13.579	14193
10/27/2016	11:59 AM	13.59	13.61	13.582	13.5883	46094
10/27/2016	12:00 PM	13.61	13.61	13.6	13.6	23510
10/27/2016	12:01 PM	13.63	13.64	13.62	13.62	18510
10/27/2016	12:02 PM	13.648	13.65	13.6244	13.63	20964
10/27/2016	12:03 PM	13.65	13.65	13.64	13.64	157375
10/27/2016	12:04 PM	13.65	13.65	13.64	13.645	39440
10/27/2016	12:05 PM	13.6553	13.6553	13.64	13.651	50831
10/27/2016	12:06 PM	13.6542	13.6542	13.65	13.65	2500
10/27/2016	12:07 PM	13.6599	13.6599	13.641	13.65	16649
10/27/2016	12:08 PM	13.635	13.65	13.635	13.65	4100
10/27/2016	12:09 PM	13.649	13.649	13.64	13.64	3136
10/27/2016	12:10 PM	13.6483	13.65	13.64	13.64	14572
10/27/2016	12:11 PM	13.63	13.6401	13.63	13.64	18873
10/27/2016	12:12 PM	13.63	13.64	13.6201	13.63	7759
10/27/2016	12:13 PM	13.63	13.6343	13.63	13.6332	1400
10/27/2016	12:14 PM	13.63	13.63	13.63	13.63	1735
10/27/2016	12:15 PM	13.6292	13.63	13.627	13.63	2300
10/27/2016	12:16 PM	13.6201	13.63	13.6201	13.63	3500
10/27/2016	12:17 PM	13.6153	13.63	13.615	13.63	16330
10/27/2016	12:18 PM	13.61	13.61	13.6	13.61	25250
10/27/2016	12:19 PM	13.61	13.6199	13.61	13.61	6450
10/27/2016	12:20 PM	13.605	13.61	13.6	13.61	38990
10/27/2016	12:21 PM	13.61	13.61	13.6	13.605	99840
10/27/2016	12:22 PM	13.607	13.607	13.607	13.607	1150
10/27/2016	12:23 PM	13.6	13.61	13.6	13.6081	7646
10/27/2016	12:24 PM	13.6	13.6033	13.59	13.6	4788
10/27/2016	12:25 PM	13.6	13.6	13.6	13.6	1900
10/27/2016	12:26 PM	13.6	13.6	13.6	13.6	18610
10/27/2016	12:27 PM	13.6062	13.6185	13.6062	13.61	20006
10/27/2016	12:28 PM	13.591	13.6038	13.591	13.6	14403
10/27/2016	12:29 PM	13.6133	13.619	13.6	13.6	13365
10/27/2016	12:30 PM	13.611	13.617	13.61	13.61	9950
10/27/2016	12:31 PM	13.62	13.62	13.61	13.61	2400
10/27/2016	12:32 PM	13.61	13.62	13.61	13.61	8971
10/27/2016	12:33 PM	13.6	13.6	13.59	13.6	6497
10/27/2016	12:34 PM	13.605	13.6099	13.6	13.6	1618
10/27/2016	12:35 PM	13.6133	13.63	13.61	13.61	33135
10/27/2016	12:36 PM	13.63	13.64	13.61	13.61	23566
10/27/2016	12:37 PM	13.635	13.64	13.63	13.63	14674
10/27/2016	12:38 PM	13.648	13.65	13.64	13.64	22790
10/27/2016	12:39 PM	13.6362	13.65	13.6341	13.645	107900
10/27/2016	12:40 PM	13.635	13.64	13.63	13.631	32360
10/27/2016	12:41 PM	13.63	13.64	13.621	13.638	50441
10/27/2016	12:42 PM	13.6499	13.65	13.635	13.635	51392
10/27/2016	12:43 PM	13.631	13.64	13.63	13.64	36972
10/27/2016	12:44 PM	13.6	13.64	13.6	13.63	97227
10/28/2016	9:31 AM	13.5337	13.55	13.5337	13.55	12472
10/28/2016	9:32 AM	13.5345	13.54	13.5325	13.5325	4260
10/28/2016	9:33 AM	13.53	13.53	13.53	13.53	10169
10/28/2016	9:34 AM	13.5211	13.5211	13.52	13.52	1100
10/28/2016	9:35 AM	13.52	13.5246	13.52	13.5246	500
10/28/2016	9:36 AM	13.539	13.5393	13.515	13.515	3520
10/28/2016	9:37 AM	13.536	13.536	13.536	13.536	1000
10/28/2016	9:38 AM	13.549	13.555	13.549	13.555	17340
10/28/2016	9:39 AM	13.5462	13.55	13.5462	13.549	8596
10/28/2016	9:40 AM	13.5469	13.55	13.5469	13.55	11000
10/28/2016	9:41 AM	13.55	13.55	13.549	13.549	1590
10/28/2016	9:42 AM	13.56	13.57	13.559	13.559	18639
10/28/2016	9:43 AM	13.56	13.5696	13.56	13.5677	6100
10/28/2016	9:44 AM	13.56	13.564	13.56	13.564	5350
10/28/2016	9:45 AM	13.58	13.58	13.564	13.565	8810
10/28/2016	9:46 AM	13.576	13.58	13.57	13.575	25090
10/28/2016	9:47 AM	13.58	13.58	13.575	13.575	2800
10/28/2016	9:48 AM	13.59	13.59	13.575	13.58	11000
10/28/2016	9:49 AM	13.5763	13.5804	13.5763	13.5804	8950
10/28/2016	9:50 AM	13.589	13.5896	13.5701	13.5896	14550
10/28/2016	9:51 AM	13.5758	13.59	13.5758	13.59	13956
10/28/2016	9:52 AM	13.58	13.5846	13.58	13.5801	13250
10/28/2016	9:53 AM	13.57	13.57	13.56	13.57	13307
10/28/2016	9:54 AM	13.5862	13.59	13.57	13.57	7200
10/28/2016	9:55 AM	13.58	13.58	13.58	13.58	200
10/28/2016	9:56 AM	13.5956	13.5999	13.581	13.581	24750
10/28/2016	9:57 AM	13.59	13.595	13.59	13.595	31800
10/28/2016	9:58 AM	13.6	13.605	13.58	13.58	20866
10/28/2016	9:59 AM	13.58	13.6	13.58	13.6	14383
10/28/2016	10:00 AM	13.59	13.59	13.5851	13.5851	1700
10/28/2016	10:01 AM	13.6	13.6	13.6	13.6	17600
10/28/2016	10:02 AM	13.6	13.61	13.6	13.6	88430
10/28/2016	10:03 AM	13.591	13.6	13.59	13.6	14815
10/28/2016	10:04 AM	13.6033	13.6033	13.6033	13.6033	1000
10/28/2016	10:05 AM	13.6043	13.61	13.6043	13.61	19500
10/28/2016	10:06 AM	13.6067	13.61	13.6018	13.6018	14178
10/28/2016	10:07 AM	13.605	13.605	13.605	13.605	600
10/28/2016	10:08 AM	13.6	13.605	13.5949	13.605	1850
10/28/2016	10:09 AM	13.6	13.6	13.59	13.599	9150
10/28/2016	10:10 AM	13.6	13.6	13.6	13.6	474
10/28/2016	10:12 AM	13.6	13.6	13.59	13.594	1450
10/28/2016	10:13 AM	13.616	13.616	13.61	13.61	650
10/28/2016	10:14 AM	13.61	13.615	13.61	13.615	2423
10/28/2016	10:15 AM	13.601	13.61	13.601	13.61	3200
10/28/2016	10:16 AM	13.6	13.6	13.6	13.6	7077
10/28/2016	10:17 AM	13.58	13.59	13.58	13.59	2800
10/28/2016	10:18 AM	13.58	13.58	13.58	13.58	12420
10/28/2016	10:19 AM	13.58	13.59	13.58	13.59	1100
10/28/2016	10:20 AM	13.59	13.59	13.59	13.59	800
10/28/2016	10:21 AM	13.59	13.59	13.59	13.59	674
10/28/2016	10:22 AM	13.59	13.59	13.59	13.59	4120
10/28/2016	10:23 AM	13.59	13.59	13.59	13.59	300
10/28/2016	10:24 AM	13.5999	13.5999	13.5999	13.5999	120
10/28/2016	10:25 AM	13.59	13.6	13.59	13.6	4750
10/28/2016	10:26 AM	13.5981	13.5981	13.5851	13.5851	3095
10/28/2016	10:27 AM	13.59	13.59	13.59	13.59	1200
10/28/2016	10:28 AM	13.6	13.6	13.6	13.6	500
10/28/2016	10:29 AM	13.6	13.6	13.6	13.6	500
10/28/2016	10:30 AM	13.6	13.6	13.5987	13.5987	2100
10/28/2016	10:32 AM	13.61	13.62	13.61	13.61	15001
10/28/2016	10:33 AM	13.62	13.62	13.6	13.61	10172
10/28/2016	10:34 AM	13.61	13.61	13.61	13.61	700
10/28/2016	10:35 AM	13.6108	13.6108	13.61	13.61	4577
10/28/2016	10:36 AM	13.61	13.62	13.61	13.6149	2500
10/28/2016	10:37 AM	13.61	13.61	13.61	13.61	400
10/28/2016	10:38 AM	13.61	13.61	13.61	13.61	533
10/28/2016	10:39 AM	13.605	13.605	13.605	13.605	200
10/28/2016	10:40 AM	13.605	13.605	13.605	13.605	1183
10/28/2016	10:41 AM	13.6	13.605	13.6	13.605	2350
10/28/2016	10:42 AM	13.6	13.6	13.6	13.6	200
10/28/2016	10:43 AM	13.61	13.61	13.61	13.61	8150
10/28/2016	10:45 AM	13.6173	13.62	13.6173	13.62	2400
10/28/2016	10:46 AM	13.635	13.635	13.62	13.62	12017
10/28/2016	10:47 AM	13.63	13.64	13.62	13.635	17050
10/28/2016	10:48 AM	13.64	13.64	13.6267	13.629	13858
10/28/2016	10:49 AM	13.64	13.65	13.64	13.65	3713
10/28/2016	10:50 AM	13.635	13.635	13.63	13.635	700
10/28/2016	10:51 AM	13.61	13.63	13.6	13.63	10400
10/28/2016	10:52 AM	13.61	13.61	13.61	13.61	800
10/28/2016	10:53 AM	13.6	13.6	13.6	13.6	1600
10/28/2016	10:54 AM	13.59	13.6	13.59	13.6	16100
10/28/2016	10:55 AM	13.59	13.6	13.59	13.6	300
10/28/2016	10:56 AM	13.59	13.59	13.59	13.59	500
10/28/2016	10:57 AM	13.58	13.58	13.58	13.58	1100
10/28/2016	10:58 AM	13.59	13.59	13.58	13.58	10231
10/28/2016	10:59 AM	13.58	13.59	13.57	13.58	22899
10/28/2016	11:00 AM	13.575	13.58	13.575	13.58	2200
10/28/2016	11:01 AM	13.58	13.585	13.58	13.58	33245
10/28/2016	11:02 AM	13.58	13.58	13.58	13.58	2069
10/28/2016	11:05 AM	13.559	13.57	13.559	13.57	6775
10/28/2016	11:06 AM	13.56	13.5666	13.56	13.56	16500
10/28/2016	11:07 AM	13.56	13.56	13.56	13.56	650
10/28/2016	11:08 AM	13.56	13.56	13.55	13.55	3142
10/28/2016	11:09 AM	13.55	13.555	13.55	13.555	5650
10/28/2016	11:11 AM	13.53	13.54	13.53	13.54	11350
10/28/2016	11:12 AM	13.5311	13.5311	13.5311	13.5311	340
10/28/2016	11:13 AM	13.55	13.55	13.54	13.54	1900
10/28/2016	11:14 AM	13.56	13.56	13.55	13.555	4900
10/28/2016	11:15 AM	13.569	13.569	13.55	13.55	1800
10/28/2016	11:16 AM	13.5662	13.5662	13.56	13.56	5000
10/28/2016	11:17 AM	13.5759	13.58	13.5759	13.58	5750
10/28/2016	11:18 AM	13.579	13.58	13.575	13.5759	9300
10/28/2016	11:19 AM	13.573	13.585	13.573	13.58	6760
10/28/2016	11:20 AM	13.58	13.58	13.58	13.58	2300
10/28/2016	11:21 AM	13.585	13.585	13.58	13.58	4020
10/28/2016	11:22 AM	13.58	13.58	13.58	13.58	2850
10/28/2016	11:23 AM	13.57	13.58	13.57	13.58	3419
10/28/2016	11:25 AM	13.57	13.57	13.57	13.57	100
10/28/2016	11:26 AM	13.575	13.575	13.57	13.57	1300
10/28/2016	11:27 AM	13.57	13.575	13.57	13.57	3650
10/28/2016	11:28 AM	13.57	13.57	13.57	13.57	300
10/28/2016	11:29 AM	13.58	13.58	13.58	13.58	100
10/28/2016	11:31 AM	13.57	13.57	13.57	13.57	600
10/28/2016	11:33 AM	13.5707	13.5707	13.5707	13.5707	500
10/28/2016	11:34 AM	13.5907	13.595	13.58	13.58	8566
10/28/2016	11:35 AM	13.58	13.59	13.58	13.59	5100
10/28/2016	11:36 AM	13.58	13.58	13.58	13.58	900
10/28/2016	11:37 AM	13.57	13.57	13.57	13.57	700
10/28/2016	11:38 AM	13.56	13.56	13.56	13.56	800
10/28/2016	11:39 AM	13.5606	13.5606	13.5606	13.5606	7000
10/28/2016	11:41 AM	13.57	13.58	13.5699	13.5699	6133
10/28/2016	11:42 AM	13.57	13.57	13.57	13.57	1050
10/28/2016	11:43 AM	13.571	13.58	13.571	13.58	11800
10/28/2016	11:44 AM	13.58	13.58	13.575	13.58	1100
10/28/2016	11:45 AM	13.5699	13.58	13.5699	13.58	1975
10/28/2016	11:46 AM	13.57	13.57	13.57	13.57	200
10/28/2016	11:47 AM	13.62	13.62	13.59	13.59	7692
10/28/2016	11:48 AM	13.64	13.65	13.63	13.63	51619
10/28/2016	11:49 AM	13.69	13.69	13.655	13.655	96422
10/28/2016	11:50 AM	13.7001	13.7028	13.6744	13.68	34862
10/28/2016	11:51 AM	13.725	13.7399	13.6955	13.6955	94105
10/28/2016	11:52 AM	13.711	13.73	13.711	13.7201	18400
10/28/2016	11:53 AM	13.75	13.75	13.71	13.71	19120
10/28/2016	11:54 AM	13.78	13.78	13.73	13.74	18342
10/28/2016	11:55 AM	13.82	13.83	13.78	13.78	61104
10/28/2016	11:56 AM	13.79	13.819	13.79	13.81	76479
10/28/2016	11:57 AM	13.745	13.78	13.73	13.78	56376
10/28/2016	11:58 AM	13.761	13.761	13.74	13.75	36168
10/28/2016	11:59 AM	13.739	13.76	13.72	13.76	41173
10/28/2016	12:00 PM	13.74	13.75	13.73	13.74	46570
10/28/2016	12:01 PM	13.76	13.76	13.72	13.75	34963
10/28/2016	12:02 PM	13.78	13.78	13.76	13.7652	19516
10/28/2016	12:03 PM	13.76	13.79	13.76	13.78	14033
10/28/2016	12:04 PM	13.75	13.765	13.75	13.76	4502
10/28/2016	12:05 PM	13.69	13.75	13.69	13.7467	138816
10/28/2016	12:06 PM	13.72	13.7262	13.7	13.7	5325
10/28/2016	12:07 PM	13.72	13.7401	13.72	13.74	7550
10/28/2016	12:08 PM	13.73	13.74	13.73	13.73	1000
10/28/2016	12:09 PM	13.77	13.77	13.73	13.739	56466
10/28/2016	12:10 PM	13.7467	13.7799	13.7467	13.7799	45898
10/28/2016	12:11 PM	13.7452	13.76	13.7452	13.75	2100
10/28/2016	12:12 PM	13.75	13.75	13.73	13.74	21550
10/28/2016	12:13 PM	13.76	13.76	13.7493	13.75	2000
10/28/2016	12:14 PM	13.76	13.769	13.76	13.76	7460
10/28/2016	12:15 PM	13.8085	13.81	13.78	13.78	77500
10/28/2016	12:16 PM	13.785	13.81	13.78	13.81	125753
10/28/2016	12:17 PM	13.7899	13.79	13.7781	13.78	60483
10/28/2016	12:18 PM	13.81	13.82	13.79	13.79	76769
10/28/2016	12:19 PM	13.82	13.82	13.78	13.8099	43059
10/28/2016	12:20 PM	13.845	13.845	13.81	13.8199	62123
10/28/2016	12:21 PM	13.9061	13.9099	13.8411	13.8458	127639
10/28/2016	12:22 PM	13.89	13.91	13.89	13.89	78358
10/28/2016	12:23 PM	13.88	13.89	13.87	13.89	80417
10/28/2016	12:24 PM	13.851	13.871	13.8401	13.871	45691
10/28/2016	12:25 PM	13.871	13.88	13.86	13.869	170787
10/28/2016	12:26 PM	13.87	13.8933	13.87	13.88	76338
10/28/2016	12:27 PM	13.8208	13.875	13.82	13.87	106068
10/28/2016	12:28 PM	13.82	13.84	13.82	13.83	46480
10/28/2016	12:29 PM	13.83	13.84	13.81	13.81	14683
10/28/2016	12:30 PM	13.8499	13.8499	13.83	13.83	1750
10/28/2016	12:31 PM	13.84	13.85	13.84	13.844	50347
10/28/2016	12:32 PM	13.83	13.84	13.83	13.84	23700
10/28/2016	12:33 PM	13.84	13.84	13.82	13.83	157277
10/28/2016	12:34 PM	13.85	13.8642	13.84	13.85	20416
10/28/2016	12:35 PM	13.88	13.89	13.86	13.87	102683
10/28/2016	12:36 PM	13.85	13.8894	13.84	13.88	183889
10/28/2016	12:37 PM	13.84	13.86	13.84	13.85	4524
10/28/2016	12:38 PM	13.839	13.839	13.83	13.83	5750
10/28/2016	12:39 PM	13.8499	13.85	13.81	13.82	33128
10/28/2016	12:40 PM	13.87	13.87	13.83	13.8438	55390
10/28/2016	12:41 PM	13.86	13.88	13.86	13.87	25125
10/28/2016	12:42 PM	13.87	13.88	13.87	13.88	10840
10/28/2016	12:43 PM	13.91	13.92	13.87	13.87	20178
10/28/2016	12:44 PM	13.93	13.94	13.8999	13.9	47010
10/28/2016	12:45 PM	13.9099	13.93	13.9	13.93	60851
10/28/2016	12:46 PM	13.9042	13.909	13.89	13.9	35881
10/28/2016	12:47 PM	13.93	13.93	13.9	13.9001	14239
10/28/2016	12:48 PM	13.9073	13.9173	13.9	13.91	9063
10/28/2016	12:49 PM	13.92	13.92	13.9059	13.9059	16735
10/28/2016	12:50 PM	13.92	13.9395	13.9172	13.93	59172
10/28/2016	12:51 PM	13.93	13.94	13.9192	13.92	4110
10/28/2016	12:52 PM	13.94	13.94	13.92	13.93	16900
10/28/2016	12:53 PM	13.95	13.96	13.94	13.94	135592
10/28/2016	12:54 PM	13.93	13.98	13.93	13.96	28635
10/28/2016	12:55 PM	13.95	13.96	13.9299	13.9299	19098
10/28/2016	12:56 PM	13.9531	13.96	13.95	13.95	36509
10/28/2016	12:57 PM	13.93	13.96	13.93	13.9501	9675
10/28/2016	12:58 PM	13.924	13.93	13.9201	13.9243	10913
10/28/2016	12:59 PM	13.89	13.936	13.89	13.936	52561
10/28/2016	1:00 PM	13.886	13.905	13.8849	13.9	10839
10/28/2016	1:01 PM	13.91	13.91	13.904	13.9073	3340
10/28/2016	1:02 PM	13.86	13.92	13.84	13.91	80485
10/28/2016	1:03 PM	13.851	13.86	13.83	13.86	43060
10/28/2016	1:04 PM	13.88	13.88	13.84	13.85	41336
10/28/2016	1:05 PM	13.87	13.9	13.87	13.88	32560
10/28/2016	1:06 PM	13.843	13.8801	13.84	13.87	31775
10/28/2016	1:07 PM	13.84	13.85	13.83	13.8408	22170
10/28/2016	1:08 PM	13.84	13.845	13.8372	13.84	9675
10/28/2016	1:09 PM	13.82	13.84	13.82	13.84	35146
10/28/2016	1:10 PM	13.83	13.84	13.82	13.8205	60827
10/28/2016	1:11 PM	13.85	13.86	13.84	13.86	6954
10/28/2016	1:12 PM	13.82	13.86	13.8199	13.855	33585
10/28/2016	1:13 PM	13.83	13.85	13.8	13.81	30540
10/28/2016	1:14 PM	13.83	13.839	13.82	13.82	23100
10/28/2016	1:15 PM	13.84	13.84	13.82	13.83	43455
10/28/2016	1:16 PM	13.85	13.85	13.84	13.84	17880
10/28/2016	1:17 PM	13.85	13.85	13.8446	13.85	2750
10/28/2016	1:18 PM	13.83	13.84	13.83	13.84	66464
10/28/2016	1:19 PM	13.7894	13.82	13.76	13.82	35796
10/28/2016	1:20 PM	13.81	13.81	13.7827	13.79	35474
10/28/2016	1:21 PM	13.82	13.82	13.81	13.81	4980
10/28/2016	1:22 PM	13.83	13.84	13.83	13.8365	3330
10/28/2016	1:23 PM	13.83	13.84	13.8289	13.83	14406
10/28/2016	1:24 PM	13.83	13.85	13.83	13.84	34375
10/28/2016	1:25 PM	13.85	13.855	13.84	13.84	8720
10/28/2016	1:26 PM	13.86	13.87	13.86	13.86	5326
10/28/2016	1:27 PM	13.9	13.9	13.86	13.86	9300
10/28/2016	1:28 PM	13.89	13.91	13.89	13.91	9540
10/28/2016	1:29 PM	13.9	13.9	13.89	13.8959	3750
10/28/2016	1:30 PM	13.89	13.9	13.8864	13.9	8963
10/28/2016	1:31 PM	13.88	13.9	13.88	13.9	19299
10/28/2016	1:32 PM	13.9	13.9	13.88	13.88	9551
10/28/2016	1:33 PM	13.91	13.9123	13.89	13.89	26612
10/28/2016	1:34 PM	13.88	13.91	13.88	13.9	33330
10/28/2016	1:35 PM	13.86	13.88	13.86	13.88	10519
10/28/2016	1:36 PM	13.86	13.86	13.85	13.86	13457
10/28/2016	1:37 PM	13.85	13.866	13.8462	13.866	12966
10/28/2016	1:38 PM	13.855	13.865	13.85	13.85	4730
10/28/2016	1:39 PM	13.87	13.879	13.8522	13.8522	5555
10/28/2016	1:40 PM	13.86	13.87	13.84	13.86	15749
10/28/2016	1:41 PM	13.8541	13.8637	13.8541	13.8631	4000
10/28/2016	1:42 PM	13.83	13.85	13.83	13.85	2726
10/28/2016	1:43 PM	13.82	13.8301	13.81	13.83	13081
10/28/2016	1:44 PM	13.79	13.83	13.78	13.83	16697
10/28/2016	1:45 PM	13.807	13.807	13.7867	13.8	33293
10/28/2016	1:46 PM	13.81	13.81	13.79	13.8	6553
10/28/2016	1:47 PM	13.82	13.82	13.801	13.801	3100
10/28/2016	1:48 PM	13.81	13.82	13.81	13.82	18360
10/28/2016	1:49 PM	13.81	13.81	13.81	13.81	1200
10/28/2016	1:50 PM	13.8	13.81	13.8	13.81	900
10/28/2016	1:51 PM	13.81	13.81	13.8	13.801	6011
10/28/2016	1:52 PM	13.8243	13.8243	13.81	13.82	29040
10/28/2016	1:53 PM	13.82	13.83	13.8159	13.82	7310
10/28/2016	1:54 PM	13.8299	13.8299	13.82	13.82	4018
10/28/2016	1:55 PM	13.83	13.83	13.82	13.826	3560
10/28/2016	1:56 PM	13.84	13.84	13.83	13.8374	4100
10/28/2016	1:57 PM	13.85	13.8551	13.8463	13.8463	9052
10/28/2016	1:58 PM	13.8441	13.865	13.8441	13.86	11866
10/28/2016	1:59 PM	13.85	13.85	13.84	13.8463	3010
10/28/2016	2:00 PM	13.87	13.8799	13.85	13.86	30819
10/28/2016	2:01 PM	13.88	13.88	13.87	13.87	6689
10/28/2016	2:02 PM	13.88	13.89	13.88	13.88	6510
10/28/2016	2:03 PM	13.8699	13.88	13.8696	13.88	19520
10/28/2016	2:04 PM	13.85	13.8644	13.85	13.86	9510
10/28/2016	2:05 PM	13.855	13.855	13.84	13.84	5320
10/28/2016	2:06 PM	13.84	13.85	13.84	13.85	2393
10/28/2016	2:07 PM	13.83	13.837	13.8254	13.83	13802
10/28/2016	2:08 PM	13.83	13.84	13.82	13.82	21757
10/28/2016	2:09 PM	13.802	13.83	13.8	13.83	10625
10/28/2016	2:10 PM	13.75	13.809	13.75	13.8	61308
10/28/2016	2:11 PM	13.7546	13.76	13.74	13.7407	69197
10/28/2016	2:12 PM	13.74	13.752	13.74	13.75	33738
10/28/2016	2:13 PM	13.749	13.749	13.731	13.731	4390
10/28/2016	2:14 PM	13.76	13.76	13.75	13.75	23700
10/28/2016	2:15 PM	13.77	13.78	13.765	13.765	8467
10/28/2016	2:16 PM	13.7899	13.79	13.7759	13.7759	10310
10/28/2016	2:17 PM	13.8	13.8	13.79	13.7953	12034
10/28/2016	2:18 PM	13.795	13.8068	13.795	13.8	11710
10/28/2016	2:19 PM	13.8	13.81	13.794	13.805	15366
10/28/2016	2:20 PM	13.79	13.8	13.781	13.8	18843
10/28/2016	2:21 PM	13.81	13.81	13.79	13.79	44480
10/28/2016	2:22 PM	13.81	13.815	13.81	13.815	5595
10/28/2016	2:23 PM	13.815	13.83	13.815	13.8153	24500
10/28/2016	2:24 PM	13.82	13.82	13.81	13.81	4550
10/28/2016	2:25 PM	13.84	13.84	13.82	13.83	6750
10/28/2016	2:26 PM	13.865	13.866	13.84	13.84	8480
10/28/2016	2:27 PM	13.88	13.88	13.86	13.86	85184
10/28/2016	2:28 PM	13.88	13.88	13.87	13.87	20450
10/28/2016	2:29 PM	13.86	13.9	13.86	13.88	34020
10/28/2016	2:30 PM	13.88	13.88	13.8501	13.86	49063
10/28/2016	2:31 PM	13.9	13.9001	13.871	13.871	22040
10/28/2016	2:32 PM	13.86	13.9099	13.86	13.9099	38356
10/28/2016	2:33 PM	13.87	13.879	13.85	13.86	18950
10/28/2016	2:34 PM	13.8707	13.8799	13.8615	13.8707	17211
10/28/2016	2:35 PM	13.86	13.88	13.86	13.87	24499
10/28/2016	2:36 PM	13.8838	13.885	13.855	13.855	29838
10/28/2016	2:37 PM	13.89	13.8915	13.88	13.8803	21484
10/28/2016	2:38 PM	13.8615	13.89	13.8615	13.89	30140
10/28/2016	2:39 PM	13.89	13.8958	13.87	13.87	46033
10/28/2016	2:40 PM	13.87	13.89	13.87	13.89	72501
10/28/2016	2:41 PM	13.875	13.9	13.875	13.88	100586
10/28/2016	2:42 PM	13.89	13.9	13.8715	13.88	116274
10/28/2016	2:43 PM	13.8736	13.9	13.86	13.8848	146159
10/28/2016	2:44 PM	13.85	13.9	13.85	13.88	253785
10/31/2016	9:31 AM	13.88	13.882	13.87	13.87	5700
10/31/2016	9:32 AM	13.87	13.885	13.87	13.88	5950
10/31/2016	9:33 AM	13.86	13.866	13.8599	13.8634	20300
10/31/2016	9:34 AM	13.86	13.8684	13.86	13.865	3900
10/31/2016	9:35 AM	13.85	13.865	13.85	13.86	800
10/31/2016	9:36 AM	13.85	13.85	13.85	13.85	10300
10/31/2016	9:37 AM	13.85	13.85	13.85	13.85	2140
10/31/2016	9:38 AM	13.82	13.846	13.815	13.846	20120
10/31/2016	9:39 AM	13.78	13.82	13.78	13.82	20552
10/31/2016	9:40 AM	13.7902	13.7902	13.78	13.78	11236
10/31/2016	9:41 AM	13.79	13.8	13.79	13.795	23030
10/31/2016	9:42 AM	13.818	13.82	13.8	13.8	8700
10/31/2016	9:43 AM	13.83	13.839	13.81	13.81	4300
10/31/2016	9:44 AM	13.82	13.83	13.82	13.824	11400
10/31/2016	9:45 AM	13.84	13.84	13.83	13.83	9600
10/31/2016	9:46 AM	13.83	13.84	13.824	13.84	5158
10/31/2016	9:47 AM	13.82	13.82	13.82	13.82	100
10/31/2016	9:48 AM	13.82	13.8295	13.82	13.8295	1143
10/31/2016	9:49 AM	13.82	13.82	13.82	13.82	12120
10/31/2016	9:50 AM	13.83	13.83	13.83	13.83	1200
10/31/2016	9:52 AM	13.83	13.835	13.83	13.83	3350
10/31/2016	9:53 AM	13.85	13.859	13.839	13.839	20595
10/31/2016	9:54 AM	13.84	13.84	13.84	13.84	700
10/31/2016	9:55 AM	13.84	13.84	13.8299	13.83	4938
10/31/2016	9:56 AM	13.85	13.85	13.83	13.83	6659
10/31/2016	9:57 AM	13.85	13.8557	13.85	13.85	10400
10/31/2016	9:58 AM	13.8433	13.85	13.84	13.85	4500
10/31/2016	9:59 AM	13.83	13.8535	13.83	13.85	11120
10/31/2016	10:00 AM	13.83	13.8499	13.83	13.84	13338
10/31/2016	10:01 AM	13.84	13.84	13.821	13.83	3600
10/31/2016	10:02 AM	13.84	13.8495	13.84	13.8495	950
10/31/2016	10:03 AM	13.84	13.84	13.8301	13.8301	3250
10/31/2016	10:04 AM	13.82	13.83	13.82	13.83	1000
10/31/2016	10:05 AM	13.82	13.82	13.82	13.82	1721
10/31/2016	10:06 AM	13.81	13.82	13.81	13.82	11251
10/31/2016	10:07 AM	13.82	13.82	13.82	13.82	600
10/31/2016	10:08 AM	13.82	13.82	13.82	13.82	300
10/31/2016	10:09 AM	13.81	13.82	13.81	13.82	6019
10/31/2016	10:10 AM	13.81	13.81	13.8	13.8038	5988
10/31/2016	10:11 AM	13.81	13.82	13.81	13.81	4100
10/31/2016	10:12 AM	13.8	13.805	13.79	13.8	20320
10/31/2016	10:13 AM	13.77	13.8	13.77	13.791	24330
10/31/2016	10:14 AM	13.77	13.78	13.77	13.78	6011
10/31/2016	10:15 AM	13.749	13.77	13.74	13.77	27107
10/31/2016	10:16 AM	13.75	13.75	13.74	13.74	7230
10/31/2016	10:17 AM	13.75	13.75	13.75	13.75	777
10/31/2016	10:18 AM	13.76	13.765	13.75	13.753	7950
10/31/2016	10:19 AM	13.77	13.775	13.76	13.765	22625
10/31/2016	10:20 AM	13.76	13.77	13.76	13.77	12300
10/31/2016	10:21 AM	13.76	13.76	13.76	13.76	100
10/31/2016	10:22 AM	13.7607	13.77	13.76	13.77	3000
10/31/2016	10:23 AM	13.765	13.765	13.76	13.76	1300
10/31/2016	10:24 AM	13.755	13.7654	13.75	13.76	3550
10/31/2016	10:25 AM	13.7501	13.755	13.75	13.751	20715
10/31/2016	10:26 AM	13.76	13.76	13.7556	13.7556	3750
10/31/2016	10:27 AM	13.76	13.76	13.76	13.76	4000
10/31/2016	10:28 AM	13.76	13.76	13.7599	13.7599	2300
10/31/2016	10:29 AM	13.75	13.76	13.75	13.76	7892
10/31/2016	10:30 AM	13.755	13.755	13.74	13.74	9950
10/31/2016	10:31 AM	13.75	13.7558	13.75	13.75	1800
10/31/2016	10:32 AM	13.75	13.755	13.75	13.75	3600
10/31/2016	10:33 AM	13.7401	13.75	13.7401	13.75	1500
10/31/2016	10:34 AM	13.75	13.75	13.74	13.75	8550
10/31/2016	10:35 AM	13.7562	13.76	13.75	13.76	5200
10/31/2016	10:36 AM	13.75	13.75	13.75	13.75	100
10/31/2016	10:37 AM	13.76	13.76	13.75	13.75	3699
10/31/2016	10:38 AM	13.76	13.7601	13.76	13.76	15650
10/31/2016	10:39 AM	13.75	13.7546	13.75	13.7546	3650
10/31/2016	10:40 AM	13.76	13.76	13.76	13.76	400
10/31/2016	10:41 AM	13.75	13.765	13.75	13.765	15165
10/31/2016	10:42 AM	13.75	13.75	13.74	13.75	1000
10/31/2016	10:43 AM	13.75	13.75	13.75	13.75	2418
10/31/2016	10:45 AM	13.7688	13.7688	13.75	13.75	13133
10/31/2016	10:46 AM	13.74	13.77	13.74	13.7685	24150
10/31/2016	10:47 AM	13.749	13.749	13.734	13.74	9004
10/31/2016	10:48 AM	13.74	13.74	13.74	13.74	1600
10/31/2016	10:49 AM	13.75	13.755	13.746	13.75	9251
10/31/2016	10:50 AM	13.74	13.75	13.74	13.75	4100
10/31/2016	10:51 AM	13.74	13.74	13.74	13.74	3138
10/31/2016	10:52 AM	13.75	13.75	13.7431	13.745	3660
10/31/2016	10:53 AM	13.75	13.76	13.75	13.76	4400
10/31/2016	10:54 AM	13.76	13.76	13.75	13.751	6200
10/31/2016	10:55 AM	13.7637	13.77	13.76	13.77	6600
10/31/2016	10:56 AM	13.77	13.77	13.76	13.76	3800
10/31/2016	10:57 AM	13.77	13.779	13.77	13.77	1783
10/31/2016	10:58 AM	13.7746	13.78	13.77	13.78	8350
10/31/2016	10:59 AM	13.77	13.77	13.77	13.77	2200
10/31/2016	11:00 AM	13.77	13.7763	13.77	13.7763	4850
10/31/2016	11:01 AM	13.77	13.77	13.7644	13.7644	4500
10/31/2016	11:02 AM	13.77	13.78	13.77	13.77	8750
10/31/2016	11:03 AM	13.76	13.76	13.76	13.76	276
10/31/2016	11:04 AM	13.7644	13.7644	13.7644	13.7644	860
10/31/2016	11:05 AM	13.76	13.77	13.76	13.77	5100
10/31/2016	11:06 AM	13.79	13.79	13.77	13.77	9096
10/31/2016	11:07 AM	13.795	13.795	13.79	13.79	2750
10/31/2016	11:08 AM	13.79	13.79	13.79	13.79	2500
10/31/2016	11:09 AM	13.79	13.79	13.79	13.79	2500
10/31/2016	11:10 AM	13.78	13.7904	13.78	13.7904	10600
10/31/2016	11:11 AM	13.78	13.7884	13.78	13.78	10266
10/31/2016	11:12 AM	13.78	13.78	13.78	13.78	1900
10/31/2016	11:13 AM	13.7707	13.7707	13.77	13.7701	5630
10/31/2016	11:14 AM	13.77	13.7772	13.77	13.7772	11050
10/31/2016	11:15 AM	13.77	13.77	13.77	13.77	1050
10/31/2016	11:16 AM	13.7707	13.78	13.7707	13.78	10800
10/31/2016	11:17 AM	13.79	13.79	13.775	13.775	804
10/31/2016	11:18 AM	13.79	13.79	13.78	13.79	3050
10/31/2016	11:19 AM	13.78	13.78	13.78	13.78	1800
10/31/2016	11:20 AM	13.76	13.78	13.76	13.78	4502
10/31/2016	11:21 AM	13.76	13.77	13.76	13.77	3200
10/31/2016	11:22 AM	13.76	13.77	13.76	13.77	3550
10/31/2016	11:23 AM	13.76	13.76	13.76	13.76	1050
10/31/2016	11:24 AM	13.77	13.77	13.7641	13.7641	2300
10/31/2016	11:25 AM	13.7712	13.774	13.77	13.77	13020
10/31/2016	11:26 AM	13.77	13.77	13.77	13.77	800
10/31/2016	11:27 AM	13.79	13.79	13.78	13.78	3200
10/31/2016	11:28 AM	13.78	13.79	13.78	13.79	9070
10/31/2016	11:29 AM	13.78	13.78	13.78	13.78	1850
10/31/2016	11:30 AM	13.7801	13.7801	13.78	13.78	681
10/31/2016	11:31 AM	13.7713	13.78	13.7713	13.78	1250
10/31/2016	11:32 AM	13.8	13.8	13.78	13.78	7475
10/31/2016	11:33 AM	13.8	13.8	13.8	13.8	3600
10/31/2016	11:34 AM	13.8	13.8	13.8	13.8	1200
10/31/2016	11:35 AM	13.801	13.801	13.801	13.801	500
10/31/2016	11:36 AM	13.805	13.805	13.805	13.805	400
10/31/2016	11:37 AM	13.81	13.81	13.805	13.805	4900
10/31/2016	11:38 AM	13.81	13.81	13.803	13.805	13761
10/31/2016	11:39 AM	13.8101	13.815	13.81	13.8101	8419
10/31/2016	11:40 AM	13.81	13.82	13.81	13.82	4300
10/31/2016	11:41 AM	13.81	13.815	13.81	13.81	6866
10/31/2016	11:42 AM	13.81	13.81	13.81	13.81	3503
10/31/2016	11:43 AM	13.819	13.819	13.81	13.81	2700
10/31/2016	11:44 AM	13.82	13.82	13.82	13.82	2221
10/31/2016	11:45 AM	13.82	13.82	13.815	13.82	3300
10/31/2016	11:46 AM	13.82	13.82	13.82	13.82	236
10/31/2016	11:47 AM	13.82	13.83	13.82	13.83	7500
10/31/2016	11:48 AM	13.811	13.82	13.811	13.815	1600
10/31/2016	11:49 AM	13.82	13.82	13.8199	13.8199	3350
10/31/2016	11:50 AM	13.83	13.83	13.83	13.83	12950
10/31/2016	11:51 AM	13.815	13.83	13.815	13.83	5650
10/31/2016	11:52 AM	13.8242	13.8242	13.82	13.82	1800
10/31/2016	11:53 AM	13.82	13.82	13.82	13.82	300
10/31/2016	11:54 AM	13.83	13.83	13.83	13.83	700
10/31/2016	11:55 AM	13.83	13.835	13.83	13.83	9499
10/31/2016	11:56 AM	13.83	13.83	13.83	13.83	2200
10/31/2016	11:57 AM	13.8201	13.8201	13.82	13.82	390
10/31/2016	11:58 AM	13.8294	13.83	13.8286	13.8286	4300
10/31/2016	11:59 AM	13.82	13.83	13.82	13.83	5650
10/31/2016	12:00 PM	13.82	13.8207	13.82	13.8207	2100
10/31/2016	12:01 PM	13.82	13.82	13.82	13.82	650
10/31/2016	12:02 PM	13.82	13.82	13.82	13.82	2150
10/31/2016	12:03 PM	13.83	13.83	13.83	13.83	2250
10/31/2016	12:04 PM	13.84	13.855	13.84	13.84	35800
10/31/2016	12:05 PM	13.83	13.84	13.83	13.84	1950
10/31/2016	12:06 PM	13.83	13.83	13.83	13.83	100
10/31/2016	12:07 PM	13.839	13.839	13.83	13.83	5700
10/31/2016	12:08 PM	13.84	13.84	13.83	13.83	16336
10/31/2016	12:09 PM	13.845	13.845	13.845	13.845	1050
10/31/2016	12:10 PM	13.84	13.84	13.84	13.84	6362
10/31/2016	12:11 PM	13.84	13.84	13.84	13.84	1400
10/31/2016	12:12 PM	13.85	13.85	13.845	13.845	3000
10/31/2016	12:13 PM	13.85	13.85	13.842	13.85	13300
10/31/2016	12:14 PM	13.85	13.85	13.8423	13.85	9000
10/31/2016	12:15 PM	13.85	13.85	13.85	13.85	4217
10/31/2016	12:16 PM	13.8438	13.85	13.8438	13.85	1100
10/31/2016	12:17 PM	13.841	13.841	13.841	13.841	2000
10/31/2016	12:18 PM	13.84	13.859	13.84	13.85	40250
10/31/2016	12:19 PM	13.83	13.83	13.826	13.83	3722
10/31/2016	12:20 PM	13.83	13.83	13.83	13.83	6050
10/31/2016	12:21 PM	13.84	13.84	13.84	13.84	100
10/31/2016	12:22 PM	13.84	13.84	13.84	13.84	400
10/31/2016	12:23 PM	13.85	13.85	13.8462	13.85	2000
10/31/2016	12:24 PM	13.8468	13.85	13.84	13.842	6300
10/31/2016	12:25 PM	13.84	13.84	13.84	13.84	600
10/31/2016	12:26 PM	13.84	13.84	13.84	13.84	3750
10/31/2016	12:27 PM	13.85	13.85	13.85	13.85	1300
10/31/2016	12:28 PM	13.85	13.852	13.85	13.852	1066
10/31/2016	12:30 PM	13.84	13.84	13.84	13.84	1200
10/31/2016	12:31 PM	13.83	13.83	13.83	13.83	1200
10/31/2016	12:32 PM	13.83	13.83	13.8255	13.83	4500
10/31/2016	12:33 PM	13.84	13.84	13.825	13.825	5279
10/31/2016	12:34 PM	13.84	13.84	13.84	13.84	2750
10/31/2016	12:35 PM	13.83	13.8315	13.83	13.8315	12500
10/31/2016	12:36 PM	13.84	13.84	13.8324	13.8324	6000
10/31/2016	12:37 PM	13.84	13.84	13.84	13.84	100
10/31/2016	12:38 PM	13.84	13.845	13.84	13.845	1155
10/31/2016	12:39 PM	13.85	13.85	13.85	13.85	2200
10/31/2016	12:40 PM	13.87	13.879	13.87	13.87	14200
10/31/2016	12:41 PM	13.87	13.871	13.87	13.87	6950
10/31/2016	12:42 PM	13.86	13.86	13.86	13.86	700
10/31/2016	12:43 PM	13.8576	13.86	13.8576	13.86	2290
10/31/2016	12:44 PM	13.87	13.87	13.86	13.86	15100
10/31/2016	12:45 PM	13.86	13.86	13.86	13.86	1000
10/31/2016	12:48 PM	13.86	13.86	13.85	13.85	500
10/31/2016	12:49 PM	13.86	13.86	13.851	13.86	4000
10/31/2016	12:50 PM	13.86	13.86	13.86	13.86	526
10/31/2016	12:51 PM	13.86	13.86	13.852	13.852	300
10/31/2016	12:52 PM	13.86	13.86	13.8545	13.86	6800
10/31/2016	12:53 PM	13.86	13.86	13.86	13.86	19723
10/31/2016	12:54 PM	13.87	13.87	13.86	13.86	4133
10/31/2016	12:55 PM	13.87	13.87	13.87	13.87	4420
10/31/2016	12:56 PM	13.87	13.87	13.86	13.86	3080
10/31/2016	12:57 PM	13.895	13.895	13.88	13.88	18860
10/31/2016	12:58 PM	13.9	13.91	13.891	13.891	5199
10/31/2016	12:59 PM	13.89	13.9	13.89	13.9	16597
10/31/2016	1:00 PM	13.889	13.889	13.8832	13.8832	4922
10/31/2016	1:01 PM	13.871	13.88	13.87	13.88	6859
10/31/2016	1:02 PM	13.8856	13.8856	13.88	13.88	7443
10/31/2016	1:03 PM	13.88	13.885	13.88	13.88	2200
10/31/2016	1:04 PM	13.8961	13.8961	13.8785	13.8785	27845
10/31/2016	1:05 PM	13.89	13.89	13.8899	13.89	7780
10/31/2016	1:06 PM	13.89	13.89	13.89	13.89	9628
10/31/2016	1:07 PM	13.88	13.89	13.88	13.89	6060
10/31/2016	1:08 PM	13.8825	13.8825	13.879	13.879	3680
10/31/2016	1:09 PM	13.89	13.89	13.88	13.885	2880
10/31/2016	1:10 PM	13.89	13.8995	13.89	13.8995	9680
10/31/2016	1:11 PM	13.8826	13.89	13.8808	13.89	7400
10/31/2016	1:12 PM	13.8845	13.8845	13.8845	13.8845	100
10/31/2016	1:13 PM	13.89	13.89	13.88	13.88	14120
10/31/2016	1:14 PM	13.9	13.9	13.895	13.9	18946
10/31/2016	1:15 PM	13.8946	13.9	13.8946	13.9	3600
10/31/2016	1:16 PM	13.8971	13.9	13.895	13.895	4400
10/31/2016	1:17 PM	13.891	13.891	13.891	13.891	4000
10/31/2016	1:18 PM	13.899	13.899	13.89	13.89	2580
10/31/2016	1:19 PM	13.88	13.89	13.88	13.89	5879
10/31/2016	1:20 PM	13.87	13.88	13.87	13.88	5100
10/31/2016	1:21 PM	13.88	13.88	13.88	13.88	1580
10/31/2016	1:22 PM	13.87	13.88	13.87	13.88	1900
10/31/2016	1:23 PM	13.8637	13.8637	13.8637	13.8637	250
10/31/2016	1:24 PM	13.865	13.87	13.8637	13.87	6781
10/31/2016	1:25 PM	13.88	13.8842	13.87	13.87	3680
10/31/2016	1:26 PM	13.89	13.89	13.88	13.88	500
10/31/2016	1:27 PM	13.89	13.895	13.89	13.89	5180
10/31/2016	1:28 PM	13.88	13.89	13.88	13.89	3700
10/31/2016	1:29 PM	13.88	13.88	13.88	13.88	170
10/31/2016	1:30 PM	13.88	13.88	13.88	13.88	800
10/31/2016	1:31 PM	13.885	13.885	13.8797	13.88	79580
10/31/2016	1:32 PM	13.88	13.885	13.88	13.88	9300
10/31/2016	1:33 PM	13.89	13.89	13.89	13.89	2186
10/31/2016	1:34 PM	13.89	13.89	13.89	13.89	200
10/31/2016	1:35 PM	13.89	13.905	13.89	13.895	30260
10/31/2016	1:36 PM	13.8784	13.88	13.8784	13.88	15154
10/31/2016	1:37 PM	13.88	13.88	13.879	13.879	1580
10/31/2016	1:38 PM	13.88	13.885	13.88	13.88	6680
10/31/2016	1:39 PM	13.88	13.88	13.88	13.88	4000
10/31/2016	1:40 PM	13.8759	13.88	13.871	13.88	10600
10/31/2016	1:41 PM	13.875	13.875	13.873	13.873	2000
10/31/2016	1:42 PM	13.871	13.88	13.871	13.88	2150
10/31/2016	1:43 PM	13.88	13.88	13.871	13.8738	2700
10/31/2016	1:44 PM	13.885	13.885	13.871	13.871	35009
10/31/2016	1:45 PM	13.8859	13.89	13.8859	13.8895	1500
10/31/2016	1:46 PM	13.89	13.89	13.89	13.89	5500
10/31/2016	1:47 PM	13.8947	13.8947	13.89	13.89	1600
10/31/2016	1:48 PM	13.88	13.89	13.88	13.89	2003
10/31/2016	1:49 PM	13.87	13.88	13.86	13.88	50677
10/31/2016	1:50 PM	13.87	13.88	13.87	13.87	3380
10/31/2016	1:51 PM	13.8654	13.8654	13.86	13.8606	28379
10/31/2016	1:52 PM	13.8582	13.8693	13.8582	13.8693	19110
10/31/2016	1:53 PM	13.87	13.87	13.851	13.851	1510
10/31/2016	1:54 PM	13.87	13.875	13.87	13.87	8960
10/31/2016	1:55 PM	13.86	13.867	13.86	13.867	1500
10/31/2016	1:56 PM	13.86	13.86	13.86	13.86	2400
10/31/2016	1:57 PM	13.85	13.851	13.85	13.85	4900
10/31/2016	1:58 PM	13.845	13.846	13.8406	13.845	4140
10/31/2016	1:59 PM	13.84	13.85	13.84	13.845	10214
10/31/2016	2:00 PM	13.839	13.84	13.8326	13.84	5322
10/31/2016	2:01 PM	13.84	13.84	13.8356	13.84	11510
10/31/2016	2:02 PM	13.84	13.84	13.84	13.84	4238
10/31/2016	2:03 PM	13.855	13.86	13.85	13.85	3500
10/31/2016	2:04 PM	13.87	13.87	13.86	13.86	1800
10/31/2016	2:05 PM	13.8692	13.87	13.86	13.87	2500
10/31/2016	2:06 PM	13.865	13.8699	13.86	13.8699	3200
10/31/2016	2:07 PM	13.8668	13.8674	13.8668	13.8674	1421
10/31/2016	2:08 PM	13.87	13.87	13.86	13.865	8500
10/31/2016	2:09 PM	13.88	13.88	13.8738	13.8738	700
10/31/2016	2:10 PM	13.885	13.885	13.88	13.88	2500
10/31/2016	2:11 PM	13.88	13.88	13.88	13.88	1000
10/31/2016	2:12 PM	13.88	13.8801	13.88	13.8801	2710
10/31/2016	2:13 PM	13.8644	13.87	13.86	13.87	10710
10/31/2016	2:14 PM	13.86	13.866	13.86	13.866	8500
10/31/2016	2:16 PM	13.85	13.855	13.84	13.855	185442
10/31/2016	2:17 PM	13.8501	13.86	13.8401	13.85	14409
10/31/2016	2:18 PM	13.865	13.87	13.8501	13.8501	7931
10/31/2016	2:19 PM	13.8601	13.8749	13.8601	13.87	2310
10/31/2016	2:20 PM	13.87	13.87	13.86	13.86	2223
10/31/2016	2:21 PM	13.865	13.865	13.86	13.865	5625
10/31/2016	2:22 PM	13.869	13.88	13.869	13.87	5420
10/31/2016	2:23 PM	13.87	13.87	13.86	13.87	98482
10/31/2016	2:24 PM	13.871	13.88	13.87	13.875	3400
10/31/2016	2:25 PM	13.88	13.88	13.8741	13.88	4200
10/31/2016	2:26 PM	13.88	13.88	13.88	13.88	600
10/31/2016	2:27 PM	13.89	13.89	13.89	13.89	100
10/31/2016	2:28 PM	13.89	13.897	13.89	13.89	15600
10/31/2016	2:29 PM	13.88	13.89	13.88	13.89	4001
10/31/2016	2:30 PM	13.8852	13.8876	13.88	13.8876	20034
10/31/2016	2:31 PM	13.88	13.89	13.88	13.89	932
10/31/2016	2:32 PM	13.885	13.89	13.88	13.884	6720
10/31/2016	2:33 PM	13.88	13.8807	13.8745	13.8807	7624
10/31/2016	2:34 PM	13.88	13.88	13.87	13.879	94925
10/31/2016	2:35 PM	13.88	13.88	13.879	13.88	27267
10/31/2016	2:36 PM	13.89	13.89	13.88	13.88	19710
10/31/2016	2:37 PM	13.885	13.89	13.8801	13.89	5514
10/31/2016	2:38 PM	13.896	13.9	13.89	13.89	4530
10/31/2016	2:39 PM	13.89	13.895	13.889	13.895	23686
10/31/2016	2:40 PM	13.8897	13.89	13.88	13.8801	22457
10/31/2016	2:41 PM	13.89	13.89	13.88	13.88	42327
10/31/2016	2:42 PM	13.88	13.89	13.88	13.884	9000
10/31/2016	2:43 PM	13.87	13.884	13.86	13.884	39417
10/31/2016	2:44 PM	13.91	13.92	13.87	13.87	159530
11/1/2016	9:31 AM	13.919	13.919	13.8855	13.89	23100
11/1/2016	9:32 AM	13.92	13.9293	13.9	13.92	17222
11/1/2016	9:33 AM	13.94	13.94	13.925	13.93	29878
11/1/2016	9:34 AM	13.935	13.9484	13.93	13.94	8949
11/1/2016	9:35 AM	13.92	13.9369	13.915	13.9369	40659
11/1/2016	9:36 AM	13.9	13.92	13.89	13.92	13950
11/1/2016	9:37 AM	13.91	13.92	13.91	13.91	18600
11/1/2016	9:38 AM	13.92	13.93	13.9101	13.9101	15280
11/1/2016	9:39 AM	13.93	13.93	13.915	13.92	12000
11/1/2016	9:40 AM	13.9299	13.9299	13.91	13.92	15900
11/1/2016	9:41 AM	13.94	13.94	13.92	13.924	24629
11/1/2016	9:42 AM	13.95	13.959	13.94	13.94	36046
11/1/2016	9:43 AM	13.96	13.96	13.95	13.95	43112
11/1/2016	9:44 AM	13.94	13.9662	13.94	13.96	5960
11/1/2016	9:45 AM	13.95	13.96	13.94	13.95	5798
11/1/2016	9:46 AM	13.9441	13.96	13.9441	13.95	4600
11/1/2016	9:47 AM	13.95	13.96	13.9493	13.95	9895
11/1/2016	9:48 AM	13.9459	13.95	13.94	13.95	7074
11/1/2016	9:49 AM	13.9362	13.94	13.93	13.94	13020
11/1/2016	9:50 AM	13.93	13.94	13.93	13.94	6200
11/1/2016	9:51 AM	13.9	13.94	13.9	13.94	21358
11/1/2016	9:52 AM	13.95	13.95	13.905	13.905	38360
11/1/2016	9:53 AM	13.9467	13.96	13.94	13.955	34753
11/1/2016	9:54 AM	13.94	13.9499	13.94	13.9499	2698
11/1/2016	9:55 AM	13.9575	13.965	13.94	13.94	255665
11/1/2016	9:56 AM	13.97	13.985	13.96	13.96	42538
11/1/2016	9:57 AM	13.95	13.969	13.94	13.962	20784
11/1/2016	9:58 AM	13.9554	13.959	13.951	13.959	1700
11/1/2016	9:59 AM	13.95	13.951	13.93	13.951	3534
11/1/2016	10:00 AM	13.961	13.961	13.95	13.95	1101
11/1/2016	10:01 AM	13.98	13.98	13.96	13.96	5220
11/1/2016	10:02 AM	13.97	13.99	13.96	13.989	17620
11/1/2016	10:03 AM	14.02	14.02	13.97	13.97	44134
11/1/2016	10:04 AM	14.006	14.0299	13.99	14.02	21154
11/1/2016	10:05 AM	14.005	14.02	14.005	14.005	19110
11/1/2016	10:06 AM	14.01	14.02	14.0021	14.0021	900
11/1/2016	10:07 AM	14.001	14.015	14.001	14.01	4422
11/1/2016	10:08 AM	14.02	14.02	14.01	14.01	8358
11/1/2016	10:09 AM	14.0125	14.0219	14.0125	14.0151	12295
11/1/2016	10:10 AM	14.01	14.02	14.01	14.02	1300
11/1/2016	10:11 AM	14.01	14.01	13.999	14.01	50800
11/1/2016	10:12 AM	14.01	14.01	14	14	10273
11/1/2016	10:13 AM	13.99	14.01	13.99	14.0019	33770
11/1/2016	10:14 AM	13.99	13.9906	13.99	13.9906	7351
11/1/2016	10:15 AM	14.0099	14.0099	13.98	13.981	19258
11/1/2016	10:16 AM	13.9916	14	13.98	14	53500
11/1/2016	10:17 AM	13.9882	14.0081	13.98	14	112249
11/1/2016	10:18 AM	13.99	13.99	13.99	13.99	1482
11/1/2016	10:19 AM	13.99	13.9966	13.99	13.99	2200
11/1/2016	10:20 AM	14.01	14.011	13.99	13.99	17189
11/1/2016	10:21 AM	14.029	14.035	14	14.01	176135
11/1/2016	10:22 AM	14	14.025	14	14.02	130837
11/1/2016	10:23 AM	13.99	14	13.99	14	2240
11/1/2016	10:24 AM	13.9704	13.9801	13.9704	13.9801	12068
11/1/2016	10:25 AM	13.985	13.99	13.98	13.98	8490
11/1/2016	10:26 AM	13.9899	13.99	13.981	13.99	4500
11/1/2016	10:27 AM	14	14	13.98	13.98	14020
11/1/2016	10:28 AM	14.001	14.02	14.0001	14.001	28250
11/1/2016	10:29 AM	14.02	14.0358	14.01	14.01	20962
11/1/2016	10:30 AM	14.05	14.06	14.015	14.02	50960
11/1/2016	10:31 AM	14.04	14.05	14.03	14.05	25678
11/1/2016	10:32 AM	14.05	14.05	14.035	14.04	8592
11/1/2016	10:33 AM	14.06	14.065	14.0575	14.059	9041
11/1/2016	10:34 AM	14.0525	14.059	14.045	14.059	8699
11/1/2016	10:35 AM	14.07	14.07	14.05	14.06	21716
11/1/2016	10:36 AM	14.0761	14.095	14.07	14.08	32032
11/1/2016	10:37 AM	14.0682	14.079	14.0682	14.07	11001
11/1/2016	10:38 AM	14.06	14.061	14.053	14.06	17870
11/1/2016	10:39 AM	14.06	14.06	14.05	14.0557	19939
11/1/2016	10:40 AM	14.0583	14.06	14.05	14.0501	3800
11/1/2016	10:41 AM	14.03	14.06	14.03	14.0567	213347
11/1/2016	10:42 AM	14.03	14.04	14.02	14.03	218431
11/1/2016	10:43 AM	14.02	14.039	14.02	14.03	17200
11/1/2016	10:44 AM	14.03	14.03	14.02	14.0293	7766
11/1/2016	10:45 AM	14.0499	14.0499	14.03	14.03	16768
11/1/2016	10:46 AM	14.049	14.049	14.0307	14.045	5000
11/1/2016	10:47 AM	14.02	14.04	14.02	14.04	3621
11/1/2016	10:48 AM	14.0193	14.02	14.01	14.02	12522
11/1/2016	10:49 AM	14	14.0158	14	14.0148	10030
11/1/2016	10:50 AM	14.0008	14.0057	14	14.0057	5070
11/1/2016	10:51 AM	13.98	14	13.98	14	22300
11/1/2016	10:52 AM	13.9689	13.985	13.96	13.985	36785
11/1/2016	10:53 AM	13.98	13.98	13.9606	13.965	11500
11/1/2016	10:54 AM	13.985	13.99	13.98	13.985	14650
11/1/2016	10:55 AM	13.985	13.985	13.98	13.985	1000
11/1/2016	10:56 AM	13.9785	13.99	13.9785	13.99	9017
11/1/2016	10:57 AM	13.99	13.99	13.99	13.99	200
11/1/2016	10:58 AM	13.9958	13.9999	13.995	13.995	1000
11/1/2016	10:59 AM	13.99	13.995	13.99	13.995	3360
11/1/2016	11:00 AM	14	14.009	14	14	18096
11/1/2016	11:01 AM	14	14	13.997	13.997	6200
11/1/2016	11:02 AM	14.025	14.025	14	14.005	17500
11/1/2016	11:03 AM	14	14.02	14	14.02	6960
11/1/2016	11:04 AM	14	14	13.9842	13.99	4550
11/1/2016	11:05 AM	14	14	13.99	13.99	6000
11/1/2016	11:06 AM	14	14	14	14	1730
11/1/2016	11:07 AM	13.985	13.99	13.98	13.99	1780
11/1/2016	11:08 AM	13.99	13.99	13.99	13.99	1890
11/1/2016	11:09 AM	13.999	13.999	13.99	13.9911	6400
11/1/2016	11:10 AM	13.999	14	13.999	14	900
11/1/2016	11:11 AM	14.01	14.01	14	14	10058
11/1/2016	11:12 AM	14	14	13.9999	14	3544
11/1/2016	11:13 AM	14.01	14.01	14	14	200
11/1/2016	11:14 AM	14.015	14.015	14.0088	14.0088	1510
11/1/2016	11:15 AM	14.019	14.019	14.004	14.01	12500
11/1/2016	11:16 AM	14.01	14.01	14.01	14.01	6300
11/1/2016	11:17 AM	14.01	14.02	14.01	14.02	1886
11/1/2016	11:18 AM	14	14.0163	14	14.0163	8750
11/1/2016	11:19 AM	13.9916	13.994	13.98	13.994	15966
11/1/2016	11:20 AM	14.02	14.02	14	14	1900
11/1/2016	11:21 AM	14.04	14.04	14.03	14.03	5217
11/1/2016	11:22 AM	14.046	14.06	14.04	14.05	13680
11/1/2016	11:23 AM	14.045	14.045	14.04	14.04	2600
11/1/2016	11:24 AM	14.04	14.04	14.0262	14.03	5700
11/1/2016	11:25 AM	14.04	14.04	14.03	14.03	4400
11/1/2016	11:26 AM	14.0358	14.04	14.02	14.04	14200
11/1/2016	11:27 AM	14.03	14.03	14.03	14.03	500
11/1/2016	11:28 AM	14.02	14.02	14.02	14.02	550
11/1/2016	11:29 AM	14.01	14.01	14.0038	14.01	10772
11/1/2016	11:30 AM	14.0052	14.0099	14	14.005	4321
11/1/2016	11:31 AM	14.03	14.0354	14.01	14.01	15700
11/1/2016	11:32 AM	14.02	14.035	14.02	14.03	10500
11/1/2016	11:33 AM	14.01	14.0199	14.01	14.0199	11176
11/1/2016	11:34 AM	13.997	14	13.99	14	23856
11/1/2016	11:35 AM	14	14	13.99	13.99	8943
11/1/2016	11:36 AM	13.99	13.9956	13.99	13.995	7700
11/1/2016	11:37 AM	14.0099	14.01	14	14	14550
11/1/2016	11:38 AM	14	14.01	14	14.01	1400
11/1/2016	11:39 AM	14	14.01	14	14.01	2200
11/1/2016	11:40 AM	14.01	14.01	13.9901	13.9901	5180
11/1/2016	11:41 AM	14.01	14.0156	14.01	14.01	5707
11/1/2016	11:42 AM	14.03	14.03	14.01	14.01	862
11/1/2016	11:43 AM	14.0333	14.0333	14.03	14.03	20407
11/1/2016	11:44 AM	14.04	14.04	14.03	14.04	16220
11/1/2016	11:45 AM	14.05	14.05	14.04	14.04	8677
11/1/2016	11:46 AM	14.0599	14.066	14.05	14.05	3677
11/1/2016	11:47 AM	14.0656	14.07	14.0588	14.06	9900
11/1/2016	11:48 AM	14.07	14.08	14.06	14.0686	19343
11/1/2016	11:49 AM	14.063	14.07	14.06	14.065	4040
11/1/2016	11:50 AM	14.06	14.07	14.06	14.065	7600
11/1/2016	11:51 AM	14.0595	14.06	14.0501	14.06	6332
11/1/2016	11:52 AM	14.07	14.07	14.06	14.06	8700
11/1/2016	11:53 AM	14.07	14.07	14.07	14.07	14818
11/1/2016	11:54 AM	14.0799	14.08	14.07	14.07	12030
11/1/2016	11:55 AM	14.07	14.0785	14.07	14.0775	11500
11/1/2016	11:56 AM	14.09	14.09	14.07	14.07	13128
11/1/2016	11:57 AM	14.09	14.1	14.08	14.09	25081
11/1/2016	11:58 AM	14.09	14.1	14.08	14.1	45743
11/1/2016	11:59 AM	14.1	14.1	14.091	14.0982	12057
11/1/2016	12:00 PM	14.12	14.12	14.1	14.101	45569
11/1/2016	12:01 PM	14.14	14.16	14.1275	14.13	25927
11/1/2016	12:02 PM	14.14	14.14	14.134	14.14	2822
11/1/2016	12:03 PM	14.1543	14.1543	14.14	14.1411	14000
11/1/2016	12:04 PM	14.1501	14.151	14.1413	14.15	40569
11/1/2016	12:05 PM	14.16	14.1645	14.15	14.15	2400
11/1/2016	12:06 PM	14.2	14.2	14.17	14.17	17866
11/1/2016	12:07 PM	14.185	14.1999	14.18	14.195	118639
11/1/2016	12:08 PM	14.17	14.19	14.17	14.185	51179
11/1/2016	12:09 PM	14.19	14.1942	14.18	14.18	9500
11/1/2016	12:10 PM	14.19	14.199	14.18	14.18	12173
11/1/2016	12:11 PM	14.18	14.19	14.18	14.18	9450
11/1/2016	12:12 PM	14.18	14.189	14.18	14.18	4585
11/1/2016	12:13 PM	14.175	14.19	14.17	14.19	4390
11/1/2016	12:14 PM	14.16	14.18	14.1566	14.179	97950
11/1/2016	12:15 PM	14.16	14.1681	14.155	14.16	21318
11/1/2016	12:16 PM	14.16	14.165	14.155	14.1581	16281
11/1/2016	12:17 PM	14.16	14.1665	14.157	14.1571	9100
11/1/2016	12:18 PM	14.1485	14.1575	14.1485	14.1538	11556
11/1/2016	12:19 PM	14.16	14.17	14.1402	14.1402	101438
11/1/2016	12:20 PM	14.18	14.18	14.16	14.16	31510
11/1/2016	12:21 PM	14.1689	14.19	14.1656	14.19	15719
11/1/2016	12:22 PM	14.16	14.16	14.155	14.16	5050
11/1/2016	12:23 PM	14.165	14.165	14.15	14.16	3728
11/1/2016	12:24 PM	14.16	14.1601	14.16	14.1601	5300
11/1/2016	12:25 PM	14.135	14.15	14.13	14.15	6100
11/1/2016	12:26 PM	14.14	14.15	14.14	14.14	11213
11/1/2016	12:27 PM	14.14	14.14	14.14	14.14	3700
11/1/2016	12:28 PM	14.14	14.141	14.14	14.14	2200
11/1/2016	12:29 PM	14.154	14.16	14.14	14.14	4606
11/1/2016	12:30 PM	14.17	14.17	14.15	14.15	904
11/1/2016	12:31 PM	14.17	14.17	14.16	14.16	5300
11/1/2016	12:32 PM	14.175	14.175	14.1641	14.1641	5089
11/1/2016	12:33 PM	14.17	14.179	14.17	14.1787	4200
11/1/2016	12:34 PM	14.1845	14.185	14.165	14.17	4399
11/1/2016	12:35 PM	14.1837	14.19	14.1837	14.19	20550
11/1/2016	12:36 PM	14.1868	14.19	14.1801	14.1848	4345
11/1/2016	12:37 PM	14.2	14.2	14.19	14.19	4413
11/1/2016	12:38 PM	14.23	14.23	14.2	14.2	63761
11/1/2016	12:39 PM	14.222	14.23	14.22	14.225	10350
11/1/2016	12:40 PM	14.2461	14.25	14.23	14.23	14620
11/1/2016	12:41 PM	14.2364	14.25	14.2364	14.25	4388
11/1/2016	12:42 PM	14.237	14.239	14.2341	14.239	2430
11/1/2016	12:43 PM	14.239	14.239	14.23	14.23	1000
11/1/2016	12:44 PM	14.236	14.24	14.23	14.232	6600
11/1/2016	12:45 PM	14.228	14.24	14.2202	14.24	5460
11/1/2016	12:46 PM	14.22	14.229	14.22	14.229	5698
11/1/2016	12:47 PM	14.2296	14.2299	14.215	14.2202	8930
11/1/2016	12:48 PM	14.2183	14.22	14.2151	14.22	3760
11/1/2016	12:49 PM	14.22	14.22	14.22	14.22	5100
11/1/2016	12:50 PM	14.2143	14.2146	14.2143	14.2146	2500
11/1/2016	12:51 PM	14.21	14.22	14.21	14.211	13380
11/1/2016	12:52 PM	14.22	14.22	14.21	14.21	8558
11/1/2016	12:53 PM	14.2238	14.23	14.22	14.22	33200
11/1/2016	12:54 PM	14.215	14.22	14.211	14.22	17800
11/1/2016	12:55 PM	14.22	14.22	14.2133	14.22	8600
11/1/2016	12:56 PM	14.23	14.23	14.2291	14.23	27666
11/1/2016	12:57 PM	14.24	14.24	14.2339	14.2339	2412
11/1/2016	12:58 PM	14.238	14.24	14.235	14.24	500
11/1/2016	12:59 PM	14.235	14.25	14.231	14.24	48636
11/1/2016	1:00 PM	14.24	14.245	14.2395	14.24	11400
11/1/2016	1:01 PM	14.24	14.24	14.2302	14.2302	8600
11/1/2016	1:02 PM	14.24	14.2442	14.231	14.231	5450
11/1/2016	1:03 PM	14.22	14.23	14.22	14.23	3139
11/1/2016	1:04 PM	14.211	14.22	14.21	14.22	1600
11/1/2016	1:05 PM	14.23	14.23	14.21	14.21	6847
11/1/2016	1:06 PM	14.255	14.255	14.23	14.23	39134
11/1/2016	1:07 PM	14.27	14.28	14.25	14.259	29273
11/1/2016	1:08 PM	14.3	14.3	14.28	14.28	7442
11/1/2016	1:09 PM	14.289	14.3	14.2854	14.2995	10755
11/1/2016	1:10 PM	14.2813	14.289	14.28	14.2872	14511
11/1/2016	1:11 PM	14.2885	14.2899	14.282	14.282	15344
11/1/2016	1:12 PM	14.31	14.31	14.29	14.29	78689
11/1/2016	1:13 PM	14.34	14.3596	14.31	14.31	40637
11/1/2016	1:14 PM	14.33	14.3457	14.33	14.335	23894
11/1/2016	1:15 PM	14.33	14.347	14.325	14.325	27210
11/1/2016	1:16 PM	14.3	14.33	14.3	14.325	29689
11/1/2016	1:17 PM	14.3058	14.31	14.2937	14.305	7835
11/1/2016	1:18 PM	14.3078	14.31	14.3	14.305	17011
11/1/2016	1:19 PM	14.31	14.31	14.3	14.3058	13892
11/1/2016	1:20 PM	14.2938	14.3	14.2865	14.3	18786
11/1/2016	1:21 PM	14.3099	14.3099	14.291	14.291	18110
11/1/2016	1:22 PM	14.32	14.32	14.3001	14.305	25362
11/1/2016	1:23 PM	14.3199	14.329	14.31	14.321	24524
11/1/2016	1:24 PM	14.34	14.34	14.32	14.32	18161
11/1/2016	1:25 PM	14.3101	14.335	14.3101	14.335	16350
11/1/2016	1:26 PM	14.321	14.33	14.32	14.32	12745
11/1/2016	1:27 PM	14.34	14.34	14.32	14.33	22935
11/1/2016	1:28 PM	14.32	14.34	14.32	14.34	37500
11/1/2016	1:29 PM	14.3301	14.3301	14.33	14.33	4500
11/1/2016	1:30 PM	14.3364	14.34	14.329	14.331	16145
11/1/2016	1:31 PM	14.35	14.3599	14.34	14.34	54308
11/1/2016	1:32 PM	14.35	14.355	14.345	14.345	10933
11/1/2016	1:33 PM	14.395	14.4	14.36	14.36	18590
11/1/2016	1:34 PM	14.4	14.4	14.389	14.398	87171
11/1/2016	1:35 PM	14.4	14.415	14.395	14.4	32481
11/1/2016	1:36 PM	14.401	14.424	14.401	14.41	25794
11/1/2016	1:37 PM	14.43	14.45	14.405	14.405	16319
11/1/2016	1:38 PM	14.42	14.43	14.412	14.43	47868
11/1/2016	1:39 PM	14.4199	14.4337	14.41	14.4337	107401
11/1/2016	1:40 PM	14.411	14.42	14.41	14.4142	7515
11/1/2016	1:41 PM	14.4033	14.42	14.4	14.4151	42962
11/1/2016	1:42 PM	14.4	14.409	14.3901	14.4	9904
11/1/2016	1:43 PM	14.3901	14.3993	14.39	14.395	7080
11/1/2016	1:44 PM	14.4	14.4	14.39	14.39	5557
11/1/2016	1:45 PM	14.4	14.41	14.3999	14.4	14810
11/1/2016	1:46 PM	14.4	14.405	14.3901	14.4	7863
11/1/2016	1:47 PM	14.39	14.4	14.39	14.394	9042
11/1/2016	1:48 PM	14.41	14.41	14.39	14.39	16650
11/1/2016	1:49 PM	14.4	14.4149	14.4	14.41	12418
11/1/2016	1:50 PM	14.4	14.41	14.3962	14.41	23001
11/1/2016	1:51 PM	14.401	14.4058	14.3959	14.4	7314
11/1/2016	1:52 PM	14.42	14.429	14.41	14.41	81429
11/1/2016	1:53 PM	14.406	14.41	14.392	14.41	35250
11/1/2016	1:54 PM	14.42	14.42	14.4001	14.4001	11956
11/1/2016	1:55 PM	14.4101	14.429	14.4101	14.42	8695
11/1/2016	1:56 PM	14.43	14.43	14.42	14.42	6800
11/1/2016	1:57 PM	14.4299	14.449	14.42	14.44	41429
11/1/2016	1:58 PM	14.42	14.4368	14.42	14.43	11276
11/1/2016	1:59 PM	14.44	14.44	14.4299	14.4299	11580
11/1/2016	2:00 PM	14.446	14.47	14.446	14.45	14644
11/1/2016	2:01 PM	14.4549	14.459	14.445	14.445	36371
11/1/2016	2:02 PM	14.44	14.459	14.44	14.459	11916
11/1/2016	2:03 PM	14.45	14.4576	14.43	14.43	16180
11/1/2016	2:04 PM	14.45	14.46	14.4438	14.45	11130
11/1/2016	2:05 PM	14.49	14.49	14.46	14.46	64383
11/1/2016	2:06 PM	14.53	14.53	14.48	14.49	63340
11/1/2016	2:07 PM	14.56	14.56	14.52	14.53	27016
11/1/2016	2:08 PM	14.55	14.56	14.541	14.56	13363
11/1/2016	2:09 PM	14.5559	14.5758	14.55	14.57	70527
11/1/2016	2:10 PM	14.54	14.5585	14.54	14.55	48686
11/1/2016	2:11 PM	14.53	14.5462	14.53	14.5338	100620
11/1/2016	2:12 PM	14.52	14.535	14.51	14.53	61505
11/1/2016	2:13 PM	14.52	14.525	14.5126	14.5126	20889
11/1/2016	2:14 PM	14.5026	14.52	14.5026	14.51	9500
11/1/2016	2:15 PM	14.5	14.52	14.5	14.51	14800
11/1/2016	2:16 PM	14.49	14.5138	14.49	14.51	24860
11/1/2016	2:17 PM	14.475	14.4984	14.4642	14.49	90456
11/1/2016	2:18 PM	14.4542	14.4815	14.4515	14.4813	20783
11/1/2016	2:19 PM	14.4	14.4512	14.4	14.45	186010
11/1/2016	2:20 PM	14.39	14.4	14.36	14.4	91950
11/1/2016	2:21 PM	14.397	14.4	14.375	14.39	22801
11/1/2016	2:22 PM	14.4	14.41	14.391	14.3992	11701
11/1/2016	2:23 PM	14.3801	14.4058	14.3735	14.4026	9793
11/1/2016	2:24 PM	14.35	14.38	14.35	14.38	24550
11/1/2016	2:25 PM	14.3541	14.36	14.34	14.354	53844
11/1/2016	2:26 PM	14.3417	14.37	14.34	14.36	21197
11/1/2016	2:27 PM	14.35	14.3693	14.34	14.3455	9400
11/1/2016	2:28 PM	14.34	14.35	14.33	14.35	17560
11/1/2016	2:29 PM	14.31	14.34	14.3	14.34	27628
11/1/2016	2:30 PM	14.3441	14.35	14.3111	14.3111	27107
11/1/2016	2:31 PM	14.35	14.3638	14.34	14.34	9030
11/1/2016	2:32 PM	14.3407	14.35	14.34	14.35	10457
11/1/2016	2:33 PM	14.37	14.405	14.34	14.34	94822
11/1/2016	2:34 PM	14.36	14.37	14.359	14.3681	13789
11/1/2016	2:35 PM	14.35	14.3534	14.34	14.35	9628
11/1/2016	2:36 PM	14.35	14.36	14.35	14.36	15400
11/1/2016	2:37 PM	14.37	14.37	14.35	14.35	5173
11/1/2016	2:38 PM	14.385	14.385	14.37	14.37	13790
11/1/2016	2:39 PM	14.36	14.39	14.36	14.38	38950
11/1/2016	2:40 PM	14.391	14.4825	14.37	14.37	43146
11/1/2016	2:41 PM	14.41	14.41	14.395	14.395	13000
11/1/2016	2:42 PM	14.3965	14.42	14.395	14.411	29856
11/1/2016	2:43 PM	14.39	14.396	14.38	14.396	17716
11/1/2016	2:44 PM	14.4	14.4	14.4	14.4	3100
11/1/2016	2:45 PM	14.36	14.3901	14.36	14.39	56780
11/1/2016	2:46 PM	14.35	14.37	14.35	14.368	25591
11/1/2016	2:47 PM	14.3707	14.3771	14.345	14.345	19891
11/1/2016	2:48 PM	14.365	14.38	14.365	14.38	11468
11/1/2016	2:49 PM	14.3899	14.39	14.37	14.37	8500
11/1/2016	2:50 PM	14.4	14.4	14.38	14.39	32225
11/1/2016	2:51 PM	14.42	14.43	14.41	14.41	26082
11/1/2016	2:52 PM	14.4	14.4185	14.4	14.41	11600
11/1/2016	2:53 PM	14.3741	14.38	14.3741	14.3799	10310
11/1/2016	2:54 PM	14.39	14.39	14.37	14.37	1300
11/1/2016	2:55 PM	14.395	14.4	14.38	14.38	20364
11/1/2016	2:56 PM	14.39	14.4	14.39	14.39	3201
11/1/2016	2:57 PM	14.4	14.4038	14.395	14.4038	12200
11/1/2016	2:58 PM	14.39	14.405	14.39	14.4	5300
11/1/2016	2:59 PM	14.38	14.4	14.38	14.4	934
11/1/2016	3:00 PM	14.3779	14.38	14.37	14.38	40198
11/1/2016	3:01 PM	14.39	14.4	14.38	14.38	19135
11/1/2016	3:02 PM	14.4	14.41	14.39	14.4	19653
11/1/2016	3:03 PM	14.4	14.41	14.4	14.41	5318
11/1/2016	3:04 PM	14.39	14.4037	14.39	14.4016	6158
11/1/2016	3:05 PM	14.4041	14.4082	14.38	14.4	10861
11/1/2016	3:06 PM	14.4161	14.42	14.4062	14.41	9120
11/1/2016	3:07 PM	14.39	14.41	14.39	14.41	7172
11/1/2016	3:08 PM	14.35	14.38	14.34	14.38	32708
11/1/2016	3:09 PM	14.341	14.35	14.34	14.341	9737
11/1/2016	3:10 PM	14.3359	14.34	14.3301	14.34	13750
11/1/2016	3:11 PM	14.35	14.3582	14.34	14.34	6650
11/1/2016	3:12 PM	14.35	14.355	14.35	14.35	1500
11/1/2016	3:13 PM	14.35	14.35	14.35	14.35	1139
11/1/2016	3:14 PM	14.3699	14.37	14.3599	14.3599	3004
11/1/2016	3:15 PM	14.36	14.37	14.36	14.37	4460
11/1/2016	3:16 PM	14.34	14.359	14.3341	14.35	7716
11/1/2016	3:17 PM	14.32	14.341	14.32	14.341	1884
11/1/2016	3:18 PM	14.32	14.323	14.32	14.3201	6370
11/1/2016	3:19 PM	14.3	14.316	14.29	14.315	52377
11/1/2016	3:20 PM	14.3	14.315	14.2989	14.3041	4157
11/1/2016	3:21 PM	14.29	14.3	14.29	14.3	11190
11/1/2016	3:22 PM	14.31	14.32	14.29	14.294	22001
11/1/2016	3:23 PM	14.3	14.32	14.3	14.32	3500
11/1/2016	3:24 PM	14.31	14.31	14.3055	14.3079	6632
11/1/2016	3:25 PM	14.3	14.309	14.3	14.3	10400
11/1/2016	3:26 PM	14.3	14.3038	14.3	14.3028	5828
11/1/2016	3:27 PM	14.3	14.31	14.291	14.31	18710
11/1/2016	3:28 PM	14.3	14.31	14.2846	14.3	24365
11/1/2016	3:29 PM	14.28	14.29	14.271	14.29	9985
11/1/2016	3:30 PM	14.27	14.28	14.253	14.27	31694
11/1/2016	3:31 PM	14.285	14.285	14.2507	14.26	21005
11/1/2016	3:32 PM	14.29	14.2901	14.28	14.28	16867
11/1/2016	3:33 PM	14.28	14.2967	14.28	14.29	17778
11/1/2016	3:34 PM	14.2789	14.2845	14.2709	14.28	6172
11/1/2016	3:35 PM	14.27	14.285	14.27	14.28	15128
11/1/2016	3:36 PM	14.24	14.27	14.22	14.27	28620
11/1/2016	3:37 PM	14.22	14.23	14.21	14.23	91860
11/1/2016	3:38 PM	14.23	14.23	14.211	14.23	45181
11/1/2016	3:39 PM	14.2346	14.24	14.23	14.23	17547
11/1/2016	3:40 PM	14.23	14.245	14.23	14.24	78822
11/1/2016	3:41 PM	14.22	14.23	14.21	14.23	29832
11/1/2016	3:42 PM	14.2399	14.2399	14.215	14.215	13851
11/1/2016	3:43 PM	14.24	14.24	14.22	14.23	38310
11/1/2016	3:44 PM	14.25	14.26	14.24	14.24	53714
11/1/2016	3:45 PM	14.22	14.245	14.22	14.24	42654
11/1/2016	3:46 PM	14.235	14.24	14.22	14.23	33452
11/1/2016	3:47 PM	14.21	14.24	14.21	14.235	35550
11/1/2016	3:48 PM	14.22	14.2299	14.2	14.21	90605
11/1/2016	3:49 PM	14.23	14.24	14.21	14.21	45911
11/1/2016	3:50 PM	14.21	14.24	14.21	14.23	87462
11/2/2016	9:31 AM	14.2195	14.2195	14.195	14.206	61784
11/2/2016	9:32 AM	14.24	14.24	14.21	14.21	6300
11/2/2016	9:33 AM	14.21	14.23	14.2	14.23	37972
11/2/2016	9:34 AM	14.21	14.2104	14.2008	14.21	23150
11/2/2016	9:35 AM	14.21	14.22	14.2	14.2199	17200
11/2/2016	9:36 AM	14.18	14.215	14.18	14.215	17048
11/2/2016	9:37 AM	14.18	14.1963	14.18	14.185	18900
11/2/2016	9:38 AM	14.1701	14.19	14.17	14.185	35947
11/2/2016	9:39 AM	14.18	14.195	14.17	14.175	75877
11/2/2016	9:40 AM	14.2	14.2	14.19	14.19	15400
11/2/2016	9:41 AM	14.19	14.19	14.18	14.19	8574
11/2/2016	9:42 AM	14.206	14.206	14.1804	14.19	8897
11/2/2016	9:43 AM	14.19	14.2005	14.19	14.2005	8536
11/2/2016	9:44 AM	14.2	14.21	14.199	14.199	9658
11/2/2016	9:45 AM	14.23	14.23	14.2	14.2068	71365
11/2/2016	9:46 AM	14.23	14.23	14.2163	14.22	9358
11/2/2016	9:47 AM	14.21	14.23	14.21	14.23	29003
11/2/2016	9:48 AM	14.2008	14.21	14.2	14.21	2864
11/2/2016	9:49 AM	14.21	14.2107	14.21	14.2107	2743
11/2/2016	9:50 AM	14.2	14.2	14.18	14.2	11070
11/2/2016	9:51 AM	14.22	14.22	14.21	14.21	8686
11/2/2016	9:52 AM	14.22	14.22	14.21	14.22	5040
11/2/2016	9:53 AM	14.21	14.23	14.21	14.22	15152
11/2/2016	9:54 AM	14.179	14.213	14.17	14.21	65320
11/2/2016	9:55 AM	14.192	14.192	14.15	14.17	32588
11/2/2016	9:56 AM	14.2	14.2	14.1858	14.1858	10500
11/2/2016	9:57 AM	14.195	14.2	14.19	14.195	3440
11/2/2016	9:58 AM	14.19	14.194	14.18	14.194	5820
11/2/2016	9:59 AM	14.19	14.2	14.19	14.19	8857
11/2/2016	10:00 AM	14.2	14.2	14.2	14.2	700
11/2/2016	10:01 AM	14.21	14.21	14.1907	14.1907	5711
11/2/2016	10:02 AM	14.209	14.22	14.209	14.21	69261
11/2/2016	10:03 AM	14.21	14.22	14.21	14.21	1900
11/2/2016	10:04 AM	14.22	14.22	14.206	14.206	4170
11/2/2016	10:05 AM	14.2227	14.23	14.214	14.2271	2565
11/2/2016	10:06 AM	14.2	14.22	14.2	14.22	15918
11/2/2016	10:07 AM	14.21	14.2103	14.2	14.2	3670
11/2/2016	10:08 AM	14.23	14.23	14.22	14.22	12320
11/2/2016	10:09 AM	14.239	14.24	14.23	14.23	7200
11/2/2016	10:10 AM	14.256	14.26	14.25	14.25	20431
11/2/2016	10:11 AM	14.25	14.27	14.25	14.26	43508
11/2/2016	10:12 AM	14.25	14.256	14.245	14.25	42358
11/2/2016	10:13 AM	14.23	14.245	14.23	14.245	5100
11/2/2016	10:14 AM	14.26	14.2601	14.231	14.24	27354
11/2/2016	10:15 AM	14.29	14.29	14.26	14.265	53600
11/2/2016	10:16 AM	14.282	14.3	14.2801	14.2985	29263
11/2/2016	10:17 AM	14.289	14.29	14.28	14.29	4250
11/2/2016	10:18 AM	14.28	14.3	14.28	14.29	1900
11/2/2016	10:19 AM	14.28	14.29	14.28	14.28	9006
11/2/2016	10:20 AM	14.27	14.28	14.265	14.28	26894
11/2/2016	10:21 AM	14.29	14.31	14.2801	14.29	79611
11/2/2016	10:22 AM	14.29	14.2962	14.27	14.2962	31426
11/2/2016	10:23 AM	14.3101	14.32	14.299	14.299	8620
11/2/2016	10:24 AM	14.3287	14.3287	14.301	14.32	12655
11/2/2016	10:25 AM	14.32	14.33	14.31	14.325	22397
11/2/2016	10:26 AM	14.32	14.329	14.315	14.32	8700
11/2/2016	10:27 AM	14.31	14.327	14.31	14.32	12400
11/2/2016	10:28 AM	14.305	14.31	14.29	14.31	34081
11/2/2016	10:29 AM	14.2858	14.3	14.2858	14.3	14005
11/2/2016	10:30 AM	14.27	14.29	14.2656	14.285	20524
11/2/2016	10:31 AM	14.29	14.29	14.27	14.27	5165
11/2/2016	10:32 AM	14.3086	14.31	14.2962	14.2962	4406
11/2/2016	10:33 AM	14.29	14.3	14.29	14.3	7722
11/2/2016	10:34 AM	14.3	14.31	14.3	14.3	10430
11/2/2016	10:35 AM	14.32	14.32	14.3	14.3	6799
11/2/2016	10:36 AM	14.3489	14.35	14.32	14.32	30531
11/2/2016	10:37 AM	14.34	14.35	14.329	14.35	23500
11/2/2016	10:38 AM	14.33	14.3375	14.33	14.3356	4093
11/2/2016	10:39 AM	14.3001	14.32	14.29	14.32	15900
11/2/2016	10:40 AM	14.3	14.3	14.29	14.3	13820
11/2/2016	10:41 AM	14.3	14.31	14.3	14.31	1633
11/2/2016	10:42 AM	14.31	14.31	14.3015	14.3015	2000
11/2/2016	10:43 AM	14.35	14.355	14.32	14.32	71094
11/2/2016	10:44 AM	14.34	14.35	14.34	14.35	11951
11/2/2016	10:45 AM	14.335	14.364	14.335	14.35	31574
11/2/2016	10:46 AM	14.33	14.34	14.33	14.34	9505
11/2/2016	10:47 AM	14.33	14.345	14.33	14.34	9900
11/2/2016	10:48 AM	14.3458	14.35	14.335	14.335	4581
11/2/2016	10:49 AM	14.3538	14.3538	14.3358	14.34	6900
11/2/2016	10:50 AM	14.359	14.3593	14.35	14.3545	27280
11/2/2016	10:51 AM	14.3401	14.35	14.3358	14.35	22008
11/2/2016	10:52 AM	14.34	14.3499	14.3338	14.34	19420
11/2/2016	10:53 AM	14.331	14.3399	14.32	14.33	21551
11/2/2016	10:54 AM	14.34	14.34	14.33	14.3356	2675
11/2/2016	10:55 AM	14.34	14.3588	14.3365	14.34	8152
11/2/2016	10:56 AM	14.34	14.35	14.34	14.3443	13600
11/2/2016	10:57 AM	14.33	14.3383	14.33	14.3383	1302
11/2/2016	10:58 AM	14.326	14.326	14.32	14.325	6900
11/2/2016	10:59 AM	14.3201	14.329	14.313	14.32	17222
11/2/2016	11:00 AM	14.31	14.3262	14.31	14.3221	9400
11/2/2016	11:01 AM	14.31	14.32	14.31	14.31	6200
11/2/2016	11:02 AM	14.295	14.32	14.29	14.31	12950
11/2/2016	11:03 AM	14.2705	14.29	14.2705	14.29	38136
11/2/2016	11:04 AM	14.264	14.28	14.26	14.279	44396
11/2/2016	11:05 AM	14.265	14.269	14.26	14.26	9702
11/2/2016	11:06 AM	14.23	14.26	14.23	14.26	17660
11/2/2016	11:07 AM	14.23	14.24	14.221	14.221	22192
11/2/2016	11:08 AM	14.23	14.23	14.22	14.22	6200
11/2/2016	11:09 AM	14.2362	14.2369	14.23	14.23	11069
11/2/2016	11:10 AM	14.2301	14.2331	14.23	14.23	16300
11/2/2016	11:11 AM	14.24	14.24	14.24	14.24	400
11/2/2016	11:12 AM	14.255	14.259	14.24	14.24	5700
11/2/2016	11:13 AM	14.2501	14.26	14.25	14.2599	3600
11/2/2016	11:15 AM	14.24	14.27	14.24	14.26	15963
11/2/2016	11:16 AM	14.23	14.24	14.225	14.24	2050
11/2/2016	11:17 AM	14.24	14.24	14.221	14.23	67630
11/2/2016	11:18 AM	14.2592	14.26	14.24	14.2462	13700
11/2/2016	11:19 AM	14.2499	14.255	14.2499	14.25	1932
11/2/2016	11:20 AM	14.2438	14.249	14.24	14.24	980
11/2/2016	11:21 AM	14.25	14.2511	14.25	14.25	3400
11/2/2016	11:22 AM	14.25	14.2562	14.25	14.25	54690
11/2/2016	11:23 AM	14.26	14.26	14.245	14.25	5250
11/2/2016	11:24 AM	14.26	14.26	14.26	14.26	100
11/2/2016	11:25 AM	14.28	14.28	14.27	14.27	1900
11/2/2016	11:26 AM	14.31	14.31	14.28	14.28	27759
11/2/2016	11:27 AM	14.31	14.3199	14.31	14.31	22490
11/2/2016	11:28 AM	14.3134	14.3134	14.3	14.3	2300
11/2/2016	11:29 AM	14.3043	14.32	14.3043	14.32	5700
11/2/2016	11:30 AM	14.31	14.31	14.3	14.31	1400
11/2/2016	11:31 AM	14.3	14.3	14.3	14.3	5052
11/2/2016	11:32 AM	14.31	14.32	14.3	14.305	3100
11/2/2016	11:33 AM	14.32	14.3301	14.32	14.32	25880
11/2/2016	11:34 AM	14.31	14.32	14.31	14.32	8800
11/2/2016	11:35 AM	14.3001	14.31	14.3	14.31	6508
11/2/2016	11:36 AM	14.31	14.31	14.3	14.3	3400
11/2/2016	11:37 AM	14.301	14.31	14.301	14.31	3050
11/2/2016	11:38 AM	14.3	14.3	14.2901	14.3	16785
11/2/2016	11:39 AM	14.295	14.3	14.29	14.3	2800
11/2/2016	11:40 AM	14.3	14.3	14.29	14.29	4059
11/2/2016	11:41 AM	14.31	14.315	14.3	14.308	9650
11/2/2016	11:42 AM	14.32	14.32	14.31	14.31	1700
11/2/2016	11:43 AM	14.33	14.33	14.32	14.32	14912
11/2/2016	11:44 AM	14.33	14.33	14.33	14.33	700
11/2/2016	11:45 AM	14.34	14.3485	14.34	14.34	7654
11/2/2016	11:46 AM	14.32	14.3345	14.32	14.3345	11575
11/2/2016	11:47 AM	14.33	14.33	14.31	14.31	5802
11/2/2016	11:48 AM	14.3254	14.3254	14.32	14.325	4700
11/2/2016	11:49 AM	14.33	14.33	14.33	14.33	2339
11/2/2016	11:50 AM	14.33	14.3373	14.33	14.3373	3450
11/2/2016	11:51 AM	14.32	14.34	14.32	14.34	15420
11/2/2016	11:52 AM	14.33	14.33	14.33	14.33	600
11/2/2016	11:53 AM	14.33	14.33	14.33	14.33	5208
11/2/2016	11:54 AM	14.33	14.34	14.33	14.34	8189
11/2/2016	11:55 AM	14.3461	14.3461	14.34	14.34	2666
11/2/2016	11:56 AM	14.33	14.35	14.33	14.34	33450
11/2/2016	11:57 AM	14.35	14.36	14.3357	14.3357	42912
11/2/2016	11:58 AM	14.36	14.37	14.35	14.36	14353
11/2/2016	11:59 AM	14.34	14.36	14.34	14.36	13436
11/2/2016	12:00 PM	14.33	14.3344	14.32	14.3344	25100
11/2/2016	12:01 PM	14.329	14.33	14.329	14.33	5198
11/2/2016	12:02 PM	14.31	14.32	14.3	14.32	6471
11/2/2016	12:03 PM	14.32	14.32	14.32	14.32	6585
11/2/2016	12:04 PM	14.339	14.339	14.32	14.32	8400
11/2/2016	12:05 PM	14.35	14.35	14.335	14.34	6500
11/2/2016	12:06 PM	14.34	14.355	14.3334	14.35	12095
11/2/2016	12:07 PM	14.3499	14.3499	14.34	14.34	1400
11/2/2016	12:08 PM	14.36	14.365	14.35	14.35	10950
11/2/2016	12:09 PM	14.35	14.351	14.35	14.351	12229
11/2/2016	12:10 PM	14.35	14.35	14.3438	14.35	20759
11/2/2016	12:11 PM	14.35	14.36	14.35	14.3523	17578
11/2/2016	12:12 PM	14.35	14.365	14.35	14.3517	6280
11/2/2016	12:13 PM	14.38	14.38	14.35	14.35	3300
11/2/2016	12:14 PM	14.389	14.3901	14.38	14.38	16750
11/2/2016	12:15 PM	14.37	14.389	14.37	14.38	67725
11/2/2016	12:16 PM	14.39	14.39	14.37	14.38	19186
11/2/2016	12:17 PM	14.3833	14.3833	14.3789	14.38	10850
11/2/2016	12:18 PM	14.38	14.38	14.38	14.38	200
11/2/2016	12:19 PM	14.36	14.38	14.355	14.38	12294
11/2/2016	12:20 PM	14.36	14.36	14.36	14.36	4550
11/2/2016	12:21 PM	14.37	14.37	14.36	14.36	4100
11/2/2016	12:22 PM	14.37	14.3759	14.37	14.37	6517
11/2/2016	12:23 PM	14.385	14.39	14.37	14.37	4949
11/2/2016	12:24 PM	14.38	14.38	14.38	14.38	1050
11/2/2016	12:25 PM	14.39	14.4	14.38	14.3834	43600
11/2/2016	12:26 PM	14.39	14.39	14.38	14.38	2850
11/2/2016	12:27 PM	14.39	14.395	14.39	14.395	2530
11/2/2016	12:28 PM	14.4	14.4	14.383	14.39	18394
11/2/2016	12:29 PM	14.4034	14.41	14.4	14.4	3890
11/2/2016	12:30 PM	14.4	14.42	14.4	14.41	21145
11/2/2016	12:31 PM	14.39	14.4	14.39	14.3962	20850
11/2/2016	12:32 PM	14.4	14.408	14.4	14.4	7876
11/2/2016	12:33 PM	14.39	14.397	14.38	14.397	7342
11/2/2016	12:34 PM	14.391	14.391	14.38	14.39	11165
11/2/2016	12:35 PM	14.39	14.395	14.3895	14.3939	6211
11/2/2016	12:36 PM	14.39	14.39	14.3801	14.39	11553
11/2/2016	12:37 PM	14.395	14.395	14.39	14.39	4300
11/2/2016	12:38 PM	14.39	14.395	14.39	14.39	4940
11/2/2016	12:39 PM	14.395	14.395	14.39	14.39	1841
11/2/2016	12:40 PM	14.4	14.4	14.3923	14.3923	400
11/2/2016	12:41 PM	14.398	14.398	14.398	14.398	650
11/2/2016	12:42 PM	14.4	14.4	14.3967	14.3981	5075
11/2/2016	12:43 PM	14.4	14.405	14.395	14.395	8140
11/2/2016	12:44 PM	14.3999	14.4061	14.3985	14.4	2254
11/2/2016	12:45 PM	14.3925	14.4	14.39	14.39	19505
11/2/2016	12:46 PM	14.38	14.39	14.38	14.39	4229
11/2/2016	12:47 PM	14.39	14.39	14.381	14.3846	6604
11/2/2016	12:48 PM	14.4	14.415	14.3901	14.3901	10629
11/2/2016	12:49 PM	14.41	14.41	14.395	14.4	9450
11/2/2016	12:50 PM	14.39	14.4	14.39	14.4	3100
11/2/2016	12:51 PM	14.37	14.39	14.37	14.382	8600
11/2/2016	12:52 PM	14.3955	14.3955	14.38	14.38	3973
11/2/2016	12:53 PM	14.415	14.42	14.395	14.395	10548
11/2/2016	12:54 PM	14.44	14.44	14.415	14.42	38300
11/2/2016	12:55 PM	14.45	14.45	14.44	14.446	28699
11/2/2016	12:56 PM	14.46	14.48	14.45	14.4575	27935
11/2/2016	12:57 PM	14.46	14.48	14.46	14.4689	10449
11/2/2016	12:58 PM	14.48	14.48	14.461	14.47	11425
11/2/2016	12:59 PM	14.476	14.489	14.47	14.475	53620
11/2/2016	1:00 PM	14.4634	14.49	14.4634	14.48	8844
11/2/2016	1:01 PM	14.46	14.4643	14.46	14.461	5922
11/2/2016	1:02 PM	14.497	14.509	14.45	14.45	106101
11/2/2016	1:03 PM	14.5	14.5	14.49	14.49	47219
11/2/2016	1:04 PM	14.5	14.5091	14.491	14.5	43549
11/2/2016	1:05 PM	14.51	14.5159	14.5	14.5	15232
11/2/2016	1:06 PM	14.515	14.5155	14.51	14.51	10400
11/2/2016	1:07 PM	14.5102	14.5199	14.51	14.519	9887
11/2/2016	1:08 PM	14.535	14.54	14.52	14.52	17099
11/2/2016	1:09 PM	14.55	14.55	14.535	14.5367	7526
11/2/2016	1:10 PM	14.555	14.559	14.55	14.55	7106
11/2/2016	1:11 PM	14.55	14.565	14.54	14.56	99930
11/2/2016	1:12 PM	14.54	14.55	14.53	14.55	103100
11/2/2016	1:13 PM	14.54	14.5435	14.53	14.53	29358
11/2/2016	1:14 PM	14.5543	14.5543	14.54	14.55	35107
11/2/2016	1:15 PM	14.5524	14.5595	14.541	14.556	53723
11/2/2016	1:16 PM	14.55	14.566	14.55	14.56	8300
11/2/2016	1:17 PM	14.52	14.55	14.52	14.54	30665
11/2/2016	1:18 PM	14.52	14.53	14.5101	14.515	53200
11/2/2016	1:19 PM	14.51	14.5195	14.5045	14.5101	16234
11/2/2016	1:20 PM	14.51	14.514	14.51	14.51	5700
11/2/2016	1:21 PM	14.52	14.527	14.52	14.52	9145
11/2/2016	1:22 PM	14.53	14.53	14.52	14.52	7725
11/2/2016	1:23 PM	14.52	14.52	14.49	14.52	44502
11/2/2016	1:24 PM	14.523	14.523	14.5164	14.5201	13478
11/2/2016	1:25 PM	14.521	14.53	14.511	14.53	14796
11/2/2016	1:26 PM	14.52	14.53	14.5143	14.52	5200
11/2/2016	1:27 PM	14.52	14.5331	14.52	14.53	26290
11/2/2016	1:28 PM	14.52	14.525	14.52	14.525	29032
11/2/2016	1:29 PM	14.53	14.53	14.52	14.5272	8300
11/2/2016	1:30 PM	14.52	14.53	14.52	14.53	7161
11/2/2016	1:31 PM	14.5246	14.5246	14.52	14.52	7750
11/2/2016	1:32 PM	14.51	14.52	14.51	14.52	9910
11/2/2016	1:33 PM	14.5141	14.529	14.5141	14.52	11690
11/2/2016	1:34 PM	14.5007	14.52	14.5	14.51	22569
11/2/2016	1:35 PM	14.5	14.5034	14.5	14.5001	17424
11/2/2016	1:36 PM	14.49	14.4999	14.48	14.49	18528
11/2/2016	1:37 PM	14.4901	14.4901	14.49	14.49	7179
11/2/2016	1:38 PM	14.505	14.5066	14.4955	14.4982	11050
11/2/2016	1:39 PM	14.5182	14.5199	14.5	14.5	6681
11/2/2016	1:40 PM	14.51	14.52	14.51	14.5199	1650
11/2/2016	1:41 PM	14.51	14.5101	14.51	14.5101	1000
11/2/2016	1:42 PM	14.51	14.5126	14.51	14.51	3920
11/2/2016	1:43 PM	14.5138	14.5138	14.5	14.51	11022
11/2/2016	1:44 PM	14.51	14.51	14.5046	14.51	2886
11/2/2016	1:45 PM	14.5029	14.5029	14.5029	14.5029	3000
11/2/2016	1:46 PM	14.51	14.52	14.5	14.5001	9950
11/2/2016	1:47 PM	14.4645	14.515	14.46	14.51	49094
11/2/2016	1:48 PM	14.471	14.479	14.46	14.46	43899
11/2/2016	1:49 PM	14.49	14.4933	14.48	14.48	8317
11/2/2016	1:50 PM	14.491	14.5	14.4819	14.49	18350
11/2/2016	1:51 PM	14.4399	14.5099	14.4399	14.49	45857
11/2/2016	1:52 PM	14.49	14.4965	14.45	14.45	42254
11/2/2016	1:53 PM	14.52	14.562	14.5	14.5	59534
11/2/2016	1:54 PM	14.5	14.54	14.5	14.529	46980
11/2/2016	1:55 PM	14.51	14.5293	14.5	14.51	28880
11/2/2016	1:56 PM	14.54	14.5458	14.505	14.505	8417
11/2/2016	1:57 PM	14.52	14.5472	14.52	14.54	33800
11/2/2016	1:58 PM	14.57	14.57	14.54	14.54	88334
11/2/2016	1:59 PM	14.65	14.65	14.57	14.57	143316
11/2/2016	2:00 PM	14.64	14.66	14.6101	14.65	72801
11/2/2016	2:01 PM	14.59	14.64	14.59	14.64	43899
11/2/2016	2:02 PM	14.5238	14.5986	14.51	14.59	170451
11/2/2016	2:03 PM	14.53	14.5573	14.53	14.53	33046
11/2/2016	2:04 PM	14.48	14.53	14.471	14.5288	81388
11/2/2016	2:05 PM	14.4999	14.4999	14.47	14.4799	25841
11/2/2016	2:06 PM	14.52	14.5355	14.5	14.5	39886
11/2/2016	2:07 PM	14.524	14.5338	14.502	14.51	31890
11/2/2016	2:08 PM	14.51	14.52	14.51	14.52	38623
11/2/2016	2:09 PM	14.53	14.54	14.5	14.509	17045
11/2/2016	2:10 PM	14.45	14.53	14.43	14.53	60996
11/2/2016	2:11 PM	14.441	14.45	14.43	14.45	22573
11/2/2016	2:12 PM	14.4642	14.47	14.46	14.46	47387
11/2/2016	2:13 PM	14.4701	14.485	14.46	14.46	14203
11/2/2016	2:14 PM	14.43	14.474	14.4245	14.47	37106
11/2/2016	2:15 PM	14.41	14.43	14.38	14.43	105314
11/2/2016	2:16 PM	14.3632	14.41	14.36	14.41	62430
11/2/2016	2:17 PM	14.39	14.4	14.3638	14.3638	39023
11/2/2016	2:18 PM	14.41	14.41	14.39	14.4	15990
11/2/2016	2:19 PM	14.39	14.41	14.39	14.41	3000
11/2/2016	2:20 PM	14.42	14.435	14.39	14.4	69339
11/2/2016	2:21 PM	14.41	14.43	14.4	14.43	51250
11/2/2016	2:22 PM	14.4399	14.4399	14.41	14.41	30640
11/2/2016	2:23 PM	14.4495	14.45	14.42	14.43	18480
11/2/2016	2:24 PM	14.46	14.47	14.44	14.44	25209
11/2/2016	2:25 PM	14.44	14.45	14.44	14.45	13737
11/2/2016	2:26 PM	14.44	14.45	14.43	14.435	40593
11/2/2016	2:27 PM	14.4208	14.4354	14.41	14.4354	268421
11/2/2016	2:28 PM	14.4	14.42	14.4	14.4146	40132
11/2/2016	2:29 PM	14.3901	14.408	14.38	14.4	96048
11/2/2016	2:30 PM	14.4272	14.43	14.4	14.4	44564
11/2/2016	2:31 PM	14.426	14.43	14.42	14.42	49565
11/2/2016	2:32 PM	14.424	14.424	14.41	14.42	12402
11/2/2016	2:33 PM	14.45	14.45	14.43	14.43	31433
11/2/2016	2:34 PM	14.44	14.45	14.43	14.45	32179
11/2/2016	2:35 PM	14.448	14.448	14.44	14.44	5754
11/2/2016	2:36 PM	14.43	14.45	14.425	14.445	28410
11/2/2016	2:37 PM	14.4458	14.4458	14.44	14.44	5600
11/2/2016	2:38 PM	14.48	14.49	14.45	14.45	285144
11/2/2016	2:39 PM	14.49	14.511	14.4899	14.5	43157
11/2/2016	2:40 PM	14.49	14.4969	14.485	14.49	20140
11/2/2016	2:41 PM	14.5	14.51	14.5	14.51	6708
11/2/2016	2:42 PM	14.5	14.5	14.49	14.49	19837
11/2/2016	2:43 PM	14.5	14.509	14.4938	14.499	29280
11/2/2016	2:44 PM	14.52	14.52	14.49	14.4981	20545
11/2/2016	2:45 PM	14.53	14.55	14.52	14.53	140434
11/2/2016	2:46 PM	14.5	14.53	14.5	14.53	54014
11/2/2016	2:47 PM	14.5	14.5	14.48	14.49	25953
11/2/2016	2:48 PM	14.49	14.509	14.49	14.5	21558
11/2/2016	2:49 PM	14.51	14.52	14.49	14.49	28995
11/2/2016	2:50 PM	14.52	14.52	14.51	14.51	5680
11/2/2016	2:51 PM	14.535	14.54	14.52	14.52	10414
11/2/2016	2:52 PM	14.53	14.54	14.53	14.535	18903
11/2/2016	2:53 PM	14.53	14.54	14.53	14.53	1834
11/2/2016	2:54 PM	14.51	14.53	14.51	14.53	893
11/2/2016	2:55 PM	14.492	14.51	14.49	14.505	9899
11/2/2016	2:56 PM	14.51	14.51	14.48	14.48	35630
11/2/2016	2:57 PM	14.51	14.51	14.502	14.5057	1496
11/2/2016	2:58 PM	14.5	14.51	14.4911	14.51	6920
11/2/2016	2:59 PM	14.5101	14.515	14.5038	14.5038	4000
11/2/2016	3:00 PM	14.4838	14.515	14.4838	14.515	4624
11/2/2016	3:01 PM	14.52	14.52	14.48	14.48	22008
11/2/2016	3:02 PM	14.532	14.549	14.522	14.522	17882
11/2/2016	3:03 PM	14.54	14.55	14.53	14.53	22110
11/2/2016	3:04 PM	14.53	14.53	14.52	14.52	25766
11/2/2016	3:05 PM	14.53	14.535	14.52	14.53	68411
11/2/2016	3:06 PM	14.5474	14.5474	14.52	14.52	34570
11/2/2016	3:07 PM	14.54	14.5434	14.53	14.5434	8987
11/2/2016	3:08 PM	14.5324	14.5324	14.5227	14.53	19759
11/2/2016	3:09 PM	14.53	14.5331	14.53	14.5331	7918
11/2/2016	3:10 PM	14.54	14.54	14.53	14.53	5110
11/2/2016	3:11 PM	14.52	14.5301	14.52	14.53	25186
11/2/2016	3:12 PM	14.52	14.522	14.5155	14.522	23998
11/2/2016	3:13 PM	14.52	14.5299	14.5113	14.5113	3784
11/2/2016	3:14 PM	14.4926	14.52	14.4926	14.51	20915
11/2/2016	3:15 PM	14.49	14.4938	14.49	14.4938	8150
11/2/2016	3:16 PM	14.4643	14.48	14.46	14.48	27547
11/2/2016	3:17 PM	14.45	14.4633	14.43	14.46	118847
11/2/2016	3:18 PM	14.467	14.467	14.44	14.45	37348
11/2/2016	3:19 PM	14.449	14.465	14.449	14.465	13800
11/2/2016	3:20 PM	14.44	14.444	14.44	14.444	17251
11/2/2016	3:21 PM	14.455	14.4585	14.44	14.44	35200
11/2/2016	3:22 PM	14.47	14.4724	14.46	14.46	33496
11/2/2016	3:23 PM	14.46	14.46	14.45	14.46	5010
11/2/2016	3:24 PM	14.4514	14.469	14.4514	14.469	43943
11/2/2016	3:25 PM	14.46	14.461	14.4525	14.4525	45255
11/2/2016	3:26 PM	14.468	14.468	14.4525	14.4525	18788
11/2/2016	3:27 PM	14.47	14.48	14.47	14.47	23200
11/2/2016	3:28 PM	14.47	14.47	14.47	14.47	37992
11/2/2016	3:29 PM	14.49	14.49	14.47	14.47	2472
11/2/2016	3:30 PM	14.51	14.51	14.49	14.4951	19704
11/2/2016	3:31 PM	14.487	14.51	14.487	14.51	29669
11/2/2016	3:32 PM	14.4815	14.495	14.48	14.49	50823
11/2/2016	3:33 PM	14.48	14.49	14.475	14.4845	9990
11/2/2016	3:34 PM	14.5	14.5	14.48	14.48	11150
11/2/2016	3:35 PM	14.485	14.495	14.485	14.4921	5800
11/2/2016	3:36 PM	14.49	14.5	14.47	14.49	61152
11/2/2016	3:37 PM	14.5	14.5	14.49	14.4993	13000
11/2/2016	3:38 PM	14.52	14.53	14.5	14.5	23596
11/2/2016	3:39 PM	14.529	14.5338	14.52	14.5338	15310
11/2/2016	3:40 PM	14.49	14.5286	14.49	14.5286	41137
11/2/2016	3:41 PM	14.51	14.51	14.49	14.5	15608
11/2/2016	3:42 PM	14.5255	14.5289	14.52	14.52	4700
11/2/2016	3:43 PM	14.53	14.55	14.53	14.53	22936
11/2/2016	3:44 PM	14.5499	14.551	14.5259	14.5259	29517
11/2/2016	3:45 PM	14.5699	14.5699	14.54	14.541	27863
11/2/2016	3:46 PM	14.56	14.5701	14.55	14.5693	52128
11/2/2016	3:47 PM	14.55	14.59	14.55	14.57	96094
11/2/2016	3:48 PM	14.54	14.56	14.54	14.5546	60277
11/2/2016	3:49 PM	14.54	14.5486	14.53	14.54	30033
11/2/2016	3:50 PM	14.55	14.56	14.52	14.53	44499
11/3/2016	9:31 AM	14.6	14.62	14.6	14.615	13642
11/3/2016	9:32 AM	14.59	14.6	14.59	14.6	7200
11/3/2016	9:33 AM	14.59	14.595	14.5888	14.59	8855
11/3/2016	9:34 AM	14.5801	14.6	14.5767	14.6	9425
11/3/2016	9:35 AM	14.59	14.6	14.58	14.59	8100
11/3/2016	9:36 AM	14.599	14.599	14.59	14.59	4805
11/3/2016	9:37 AM	14.605	14.61	14.59	14.5913	112013
11/3/2016	9:38 AM	14.638	14.6496	14.61	14.61	32864
11/3/2016	9:39 AM	14.63	14.65	14.6205	14.6462	65836
11/3/2016	9:40 AM	14.611	14.63	14.61	14.62	17650
11/3/2016	9:41 AM	14.639	14.639	14.62	14.63	17953
11/3/2016	9:42 AM	14.6499	14.6499	14.63	14.644	21100
11/3/2016	9:43 AM	14.6405	14.655	14.6405	14.65	5250
11/3/2016	9:44 AM	14.65	14.66	14.65	14.65	16671
11/3/2016	9:45 AM	14.64	14.65	14.64	14.65	3727
11/3/2016	9:46 AM	14.64	14.65	14.64	14.649	12026
11/3/2016	9:47 AM	14.66	14.66	14.65	14.65	10514
11/3/2016	9:48 AM	14.675	14.68	14.66	14.66	27480
11/3/2016	9:49 AM	14.68	14.681	14.67	14.68	12900
11/3/2016	9:50 AM	14.67	14.69	14.6689	14.69	38455
11/3/2016	9:51 AM	14.69	14.7	14.67	14.67	8392
11/3/2016	9:52 AM	14.69	14.7099	14.69	14.69	22085
11/3/2016	9:53 AM	14.71	14.71	14.689	14.69	5300
11/3/2016	9:54 AM	14.684	14.7	14.681	14.7	18150
11/3/2016	9:55 AM	14.671	14.69	14.67	14.685	11603
11/3/2016	9:56 AM	14.6786	14.68	14.67	14.67	11600
11/3/2016	9:57 AM	14.67	14.685	14.67	14.68	12000
11/3/2016	9:58 AM	14.67	14.67	14.66	14.67	9400
11/3/2016	9:59 AM	14.67	14.671	14.661	14.671	25300
11/3/2016	10:00 AM	14.65	14.66	14.64	14.66	5850
11/3/2016	10:01 AM	14.6488	14.65	14.6488	14.65	1377
11/3/2016	10:02 AM	14.65	14.65	14.64	14.64	1800
11/3/2016	10:03 AM	14.65	14.65	14.6326	14.64	6934
11/3/2016	10:04 AM	14.65	14.6599	14.65	14.655	3175
11/3/2016	10:05 AM	14.63	14.64	14.63	14.64	6400
11/3/2016	10:06 AM	14.63	14.65	14.63	14.65	3501
11/3/2016	10:07 AM	14.65	14.65	14.64	14.64	8050
11/3/2016	10:08 AM	14.6575	14.66	14.65	14.65	3000
11/3/2016	10:09 AM	14.656	14.67	14.651	14.66	31038
11/3/2016	10:10 AM	14.635	14.6691	14.633	14.66	16650
11/3/2016	10:11 AM	14.64	14.64	14.6399	14.64	6120
11/3/2016	10:12 AM	14.6362	14.646	14.6362	14.6455	10600
11/3/2016	10:13 AM	14.64	14.64	14.63	14.63	3133
11/3/2016	10:14 AM	14.64	14.65	14.64	14.65	900
11/3/2016	10:15 AM	14.66	14.66	14.645	14.645	18223
11/3/2016	10:16 AM	14.65	14.655	14.6399	14.65	59257
11/3/2016	10:17 AM	14.6354	14.64	14.6354	14.64	698
11/3/2016	10:18 AM	14.63	14.63	14.626	14.63	1300
11/3/2016	10:19 AM	14.6205	14.63	14.6205	14.63	1800
11/3/2016	10:20 AM	14.6241	14.6299	14.61	14.6299	12680
11/3/2016	10:21 AM	14.6158	14.62	14.601	14.62	19500
11/3/2016	10:22 AM	14.63	14.63	14.62	14.625	6100
11/3/2016	10:23 AM	14.63	14.635	14.63	14.635	1700
11/3/2016	10:24 AM	14.649	14.65	14.62	14.62	39004
11/3/2016	10:25 AM	14.63	14.65	14.63	14.65	2536
11/3/2016	10:26 AM	14.62	14.62	14.6189	14.62	4050
11/3/2016	10:27 AM	14.63	14.63	14.6201	14.6201	4130
11/3/2016	10:28 AM	14.62	14.62	14.62	14.62	4422
11/3/2016	10:29 AM	14.64	14.64	14.62	14.62	12332
11/3/2016	10:30 AM	14.6299	14.639	14.62	14.639	1030
11/3/2016	10:31 AM	14.62	14.62	14.62	14.62	100
11/3/2016	10:32 AM	14.62	14.63	14.62	14.63	5112
11/3/2016	10:33 AM	14.63	14.64	14.62	14.629	6378
11/3/2016	10:34 AM	14.654	14.66	14.635	14.635	5942
11/3/2016	10:35 AM	14.655	14.66	14.655	14.66	2286
11/3/2016	10:36 AM	14.65	14.655	14.635	14.655	7036
11/3/2016	10:37 AM	14.6391	14.6492	14.6391	14.6492	16600
11/3/2016	10:38 AM	14.6359	14.6359	14.6359	14.6359	1000
11/3/2016	10:39 AM	14.641	14.649	14.63	14.6301	3640
11/3/2016	10:40 AM	14.64	14.6499	14.64	14.6499	2300
11/3/2016	10:41 AM	14.64	14.64	14.63	14.64	8046
11/3/2016	10:42 AM	14.64	14.64	14.64	14.64	900
11/3/2016	10:43 AM	14.65	14.65	14.6343	14.635	4050
11/3/2016	10:44 AM	14.669	14.669	14.65	14.6599	12050
11/3/2016	10:45 AM	14.66	14.66	14.66	14.66	300
11/3/2016	10:47 AM	14.66	14.6662	14.66	14.66	5388
11/3/2016	10:48 AM	14.6673	14.6762	14.6673	14.67	15096
11/3/2016	10:49 AM	14.67	14.67	14.67	14.67	200
11/3/2016	10:50 AM	14.68	14.69	14.68	14.68	4782
11/3/2016	10:51 AM	14.69	14.69	14.68	14.69	10206
11/3/2016	10:52 AM	14.7	14.7	14.7	14.7	3379
11/3/2016	10:53 AM	14.7	14.71	14.7	14.7062	19764
11/3/2016	10:54 AM	14.71	14.71	14.695	14.695	8477
11/3/2016	10:55 AM	14.701	14.71	14.701	14.71	11924
11/3/2016	10:56 AM	14.7145	14.7145	14.7	14.705	29164
11/3/2016	10:57 AM	14.74	14.74	14.7	14.71	24520
11/3/2016	10:58 AM	14.76	14.7641	14.74	14.74	32511
11/3/2016	10:59 AM	14.755	14.77	14.75	14.76	26699
11/3/2016	11:00 AM	14.75	14.76	14.745	14.75	16524
11/3/2016	11:01 AM	14.75	14.7583	14.7499	14.7499	1852
11/3/2016	11:02 AM	14.7499	14.759	14.7499	14.75	2500
11/3/2016	11:03 AM	14.75	14.75	14.74	14.745	8403
11/3/2016	11:04 AM	14.765	14.765	14.7575	14.759	2800
11/3/2016	11:05 AM	14.7605	14.77	14.76	14.77	8800
11/3/2016	11:06 AM	14.769	14.775	14.769	14.7699	40590
11/3/2016	11:07 AM	14.7875	14.79	14.77	14.77	15436
11/3/2016	11:08 AM	14.79	14.8	14.78	14.79	40309
11/3/2016	11:09 AM	14.795	14.8	14.78	14.78	10650
11/3/2016	11:10 AM	14.8	14.8	14.7943	14.8	42778
11/3/2016	11:11 AM	14.8081	14.81	14.8	14.8	20611
11/3/2016	11:12 AM	14.81	14.8143	14.8	14.8	10152
11/3/2016	11:13 AM	14.8	14.81	14.7955	14.8	22049
11/3/2016	11:14 AM	14.82	14.82	14.79	14.801	10740
11/3/2016	11:15 AM	14.8	14.82	14.8	14.81	13434
11/3/2016	11:16 AM	14.7906	14.81	14.7906	14.8	2407
11/3/2016	11:17 AM	14.7808	14.795	14.78	14.795	14140
11/3/2016	11:18 AM	14.78	14.781	14.78	14.78	9891
11/3/2016	11:19 AM	14.7899	14.8	14.78	14.78	17448
11/3/2016	11:20 AM	14.8	14.81	14.79	14.79	21132
11/3/2016	11:21 AM	14.806	14.81	14.79	14.8031	11052
11/3/2016	11:22 AM	14.81	14.81	14.8	14.805	13185
11/3/2016	11:23 AM	14.805	14.805	14.7917	14.8	3500
11/3/2016	11:24 AM	14.81	14.82	14.8	14.806	9080
11/3/2016	11:25 AM	14.82	14.82	14.81	14.81	11500
11/3/2016	11:26 AM	14.83	14.84	14.82	14.82	36409
11/3/2016	11:27 AM	14.82	14.82	14.81	14.82	24280
11/3/2016	11:28 AM	14.84	14.849	14.8293	14.83	6280
11/3/2016	11:29 AM	14.84	14.85	14.84	14.84	14632
11/3/2016	11:30 AM	14.84	14.8499	14.84	14.8426	15512
11/3/2016	11:31 AM	14.8299	14.835	14.82	14.835	11074
11/3/2016	11:32 AM	14.8235	14.8299	14.82	14.8299	5800
11/3/2016	11:33 AM	14.85	14.8535	14.82	14.8201	14102
11/3/2016	11:34 AM	14.85	14.87	14.85	14.86	14691
11/3/2016	11:35 AM	14.859	14.86	14.845	14.85	15834
11/3/2016	11:36 AM	14.8599	14.867	14.8599	14.86	11234
11/3/2016	11:37 AM	14.87	14.88	14.85	14.85	6824
11/3/2016	11:38 AM	14.86	14.8772	14.86	14.8772	15903
11/3/2016	11:39 AM	14.87	14.87	14.8567	14.8601	6650
11/3/2016	11:40 AM	14.8586	14.8799	14.853	14.8759	25550
11/3/2016	11:41 AM	14.86	14.86	14.851	14.851	2200
11/3/2016	11:42 AM	14.8301	14.85	14.83	14.85	11496
11/3/2016	11:43 AM	14.8	14.84	14.8	14.84	149830
11/3/2016	11:44 AM	14.8001	14.81	14.8	14.805	86362
11/3/2016	11:45 AM	14.81	14.81	14.79	14.806	99373
11/3/2016	11:46 AM	14.81	14.8157	14.8	14.81	38280
11/3/2016	11:47 AM	14.81	14.81	14.8	14.8	3821
11/3/2016	11:48 AM	14.82	14.82	14.8	14.8001	45225
11/3/2016	11:49 AM	14.81	14.825	14.81	14.825	14407
11/3/2016	11:50 AM	14.81	14.81	14.805	14.8085	1400
11/3/2016	11:51 AM	14.836	14.836	14.81	14.8194	4512
11/3/2016	11:52 AM	14.83	14.8355	14.83	14.83	13758
11/3/2016	11:53 AM	14.8399	14.84	14.82	14.8228	9100
11/3/2016	11:54 AM	14.85	14.856	14.84	14.84	17776
11/3/2016	11:55 AM	14.8573	14.8599	14.85	14.8501	4091
11/3/2016	11:56 AM	14.86	14.8601	14.86	14.86	2215
11/3/2016	11:57 AM	14.85	14.86	14.85	14.86	5090
11/3/2016	11:58 AM	14.87	14.87	14.85	14.8566	5060
11/3/2016	11:59 AM	14.87	14.87	14.8699	14.8699	3670
11/3/2016	12:00 PM	14.88	14.88	14.87	14.88	11550
11/3/2016	12:01 PM	14.866	14.8755	14.866	14.87	7440
11/3/2016	12:02 PM	14.85	14.86	14.8474	14.855	12900
11/3/2016	12:03 PM	14.85	14.85	14.84	14.84	3970
11/3/2016	12:04 PM	14.85	14.8572	14.85	14.8572	12518
11/3/2016	12:05 PM	14.87	14.87	14.85	14.85	9165
11/3/2016	12:06 PM	14.87	14.88	14.87	14.87	15379
11/3/2016	12:07 PM	14.87	14.8775	14.87	14.873	2473
11/3/2016	12:08 PM	14.863	14.8695	14.863	14.8695	6500
11/3/2016	12:09 PM	14.87	14.8794	14.87	14.87	3217
11/3/2016	12:10 PM	14.86	14.88	14.8585	14.876	9877
11/3/2016	12:11 PM	14.87	14.87	14.8656	14.869	4100
11/3/2016	12:12 PM	14.88	14.887	14.88	14.88	50168
11/3/2016	12:13 PM	14.8645	14.8763	14.861	14.8763	2700
11/3/2016	12:14 PM	14.87	14.8758	14.86	14.86	5345
11/3/2016	12:15 PM	14.86	14.87	14.86	14.87	1500
11/3/2016	12:16 PM	14.84	14.86	14.84	14.86	26640
11/3/2016	12:17 PM	14.84	14.84	14.82	14.83	10300
11/3/2016	12:18 PM	14.8	14.84	14.79	14.84	57257
11/3/2016	12:19 PM	14.8	14.8011	14.7958	14.8	2970
11/3/2016	12:20 PM	14.81	14.81	14.8	14.8	5795
11/3/2016	12:21 PM	14.82	14.82	14.8189	14.82	10400
11/3/2016	12:22 PM	14.83	14.83	14.82	14.8242	37268
11/3/2016	12:23 PM	14.83	14.84	14.83	14.835	5772
11/3/2016	12:24 PM	14.83	14.84	14.83	14.84	4901
11/3/2016	12:25 PM	14.8394	14.84	14.83	14.83	38500
11/3/2016	12:26 PM	14.8501	14.851	14.84	14.84	3161
11/3/2016	12:27 PM	14.86	14.86	14.85	14.855	1800
11/3/2016	12:28 PM	14.86	14.86	14.8599	14.86	8943
11/3/2016	12:29 PM	14.8477	14.8505	14.8477	14.8505	2946
11/3/2016	12:30 PM	14.8479	14.8479	14.8479	14.8479	800
11/3/2016	12:31 PM	14.85	14.855	14.85	14.85	2725
11/3/2016	12:32 PM	14.86	14.8663	14.851	14.851	7045
11/3/2016	12:33 PM	14.8372	14.85	14.8372	14.85	26803
11/3/2016	12:34 PM	14.84	14.841	14.8299	14.8301	16519
11/3/2016	12:35 PM	14.8701	14.8786	14.85	14.85	13404
11/3/2016	12:36 PM	14.8693	14.879	14.8623	14.879	10174
11/3/2016	12:37 PM	14.8638	14.8741	14.861	14.87	3674
11/3/2016	12:38 PM	14.841	14.861	14.841	14.861	17850
11/3/2016	12:39 PM	14.856	14.856	14.85	14.85	6639
11/3/2016	12:40 PM	14.85	14.86	14.85	14.8565	5593
11/3/2016	12:41 PM	14.85	14.85	14.85	14.85	2219
11/3/2016	12:42 PM	14.88	14.88	14.86	14.86	30634
11/3/2016	12:43 PM	14.87	14.89	14.87	14.8801	31220
11/3/2016	12:44 PM	14.87	14.874	14.869	14.8738	6750
11/3/2016	12:45 PM	14.86	14.874	14.86	14.874	19600
11/3/2016	12:46 PM	14.8601	14.8601	14.86	14.86	1755
11/3/2016	12:47 PM	14.889	14.8893	14.88	14.88	34600
11/3/2016	12:48 PM	14.9	14.9	14.885	14.885	2800
11/3/2016	12:49 PM	14.89	14.896	14.88	14.895	11000
11/3/2016	12:50 PM	14.883	14.89	14.88	14.89	11200
11/3/2016	12:51 PM	14.891	14.9	14.88	14.88	2078
11/3/2016	12:52 PM	14.9099	14.917	14.89	14.8921	29356
11/3/2016	12:53 PM	14.89	14.905	14.89	14.9	14291
11/3/2016	12:54 PM	14.88	14.88	14.87	14.88	3200
11/3/2016	12:55 PM	14.87	14.8701	14.87	14.8701	3433
11/3/2016	12:56 PM	14.87	14.87	14.86	14.86	17598
11/3/2016	12:57 PM	14.88	14.88	14.87	14.87	2700
11/3/2016	12:58 PM	14.88	14.8894	14.88	14.8894	442
11/3/2016	12:59 PM	14.89	14.89	14.88	14.89	27743
11/3/2016	1:00 PM	14.8659	14.8814	14.8641	14.88	8995
11/3/2016	1:01 PM	14.865	14.866	14.8521	14.8601	7017
11/3/2016	1:02 PM	14.833	14.865	14.83	14.865	27700
11/3/2016	1:03 PM	14.85	14.85	14.84	14.84	7624
11/3/2016	1:04 PM	14.8679	14.869	14.85	14.85	8465
11/3/2016	1:05 PM	14.87	14.87	14.865	14.865	4000
11/3/2016	1:06 PM	14.8766	14.8766	14.862	14.862	2900
11/3/2016	1:07 PM	14.885	14.885	14.8764	14.88	9665
11/3/2016	1:08 PM	14.89	14.8941	14.88	14.88	19900
11/3/2016	1:09 PM	14.9	14.9	14.89	14.89	1350
11/3/2016	1:10 PM	14.92	14.9299	14.9	14.91	64043
11/3/2016	1:11 PM	14.92	14.93	14.9106	14.93	15184
11/3/2016	1:12 PM	14.89	14.92	14.89	14.92	7812
11/3/2016	1:13 PM	14.8701	14.88	14.87	14.88	900
11/3/2016	1:14 PM	14.89	14.89	14.88	14.88	50755
11/3/2016	1:15 PM	14.89	14.89	14.8867	14.89	5780
11/3/2016	1:16 PM	14.9099	14.9099	14.8978	14.8978	9686
11/3/2016	1:17 PM	14.91	14.91	14.9	14.9	3114
11/3/2016	1:18 PM	14.9	14.9001	14.8958	14.9	7530
11/3/2016	1:19 PM	14.911	14.92	14.9038	14.9038	4329
11/3/2016	1:20 PM	14.9075	14.9113	14.9	14.91	3400
11/3/2016	1:21 PM	14.901	14.901	14.9	14.9	8560
11/3/2016	1:22 PM	14.8958	14.9	14.89	14.9	10680
11/3/2016	1:23 PM	14.9	14.9	14.9	14.9	2950
11/3/2016	1:24 PM	14.902	14.905	14.9	14.9	4250
11/3/2016	1:25 PM	14.919	14.919	14.9	14.9	14494
11/3/2016	1:26 PM	14.8954	14.916	14.8934	14.91	16901
11/3/2016	1:27 PM	14.89	14.89	14.88	14.89	15856
11/3/2016	1:28 PM	14.89	14.8942	14.89	14.89	1100
11/3/2016	1:29 PM	14.92	14.92	14.9	14.9	1925
11/3/2016	1:30 PM	14.91	14.92	14.91	14.92	59498
11/3/2016	1:31 PM	14.925	14.925	14.92	14.92	14625
11/3/2016	1:32 PM	14.93	14.94	14.93	14.93	16100
11/3/2016	1:33 PM	14.929	14.929	14.9162	14.9238	16400
11/3/2016	1:34 PM	14.9266	14.929	14.92	14.92	11900
11/3/2016	1:35 PM	14.94	14.94	14.9201	14.925	14582
11/3/2016	1:36 PM	14.94	14.95	14.94	14.9413	11899
11/3/2016	1:37 PM	14.939	14.95	14.935	14.9407	32573
11/3/2016	1:38 PM	14.93	14.9444	14.9162	14.93	39045
11/3/2016	1:39 PM	14.92	14.927	14.92	14.9201	19800
11/3/2016	1:40 PM	14.901	14.9236	14.901	14.9236	12005
11/3/2016	1:41 PM	14.9	14.915	14.9	14.915	13680
11/3/2016	1:42 PM	14.9	14.9	14.9	14.9	8430
11/3/2016	1:43 PM	14.9076	14.91	14.8941	14.8941	2806
11/3/2016	1:44 PM	14.9058	14.9058	14.902	14.902	7000
11/3/2016	1:45 PM	14.8959	14.91	14.8959	14.91	34770
11/3/2016	1:46 PM	14.885	14.897	14.88	14.897	21393
11/3/2016	1:47 PM	14.88	14.895	14.88	14.889	13654
11/3/2016	1:48 PM	14.9	14.9059	14.89	14.89	37845
11/3/2016	1:49 PM	14.89	14.89	14.89	14.89	1184
11/3/2016	1:50 PM	14.88	14.897	14.88	14.897	6550
11/3/2016	1:51 PM	14.8941	14.8941	14.88	14.8894	9000
11/3/2016	1:52 PM	14.8901	14.8901	14.89	14.89	4000
11/3/2016	1:53 PM	14.9	14.91	14.8901	14.8901	5554
11/3/2016	1:54 PM	14.9087	14.9087	14.9087	14.9087	500
11/3/2016	1:55 PM	14.91	14.91	14.9	14.9	5500
11/3/2016	1:56 PM	14.909	14.909	14.9	14.905	15187
11/3/2016	1:57 PM	14.9239	14.9239	14.9029	14.9088	5354
11/3/2016	1:58 PM	14.925	14.925	14.92	14.92	1400
11/3/2016	1:59 PM	14.925	14.94	14.925	14.93	5020
11/3/2016	2:00 PM	14.94	14.94	14.9249	14.925	6050
11/3/2016	2:01 PM	14.939	14.939	14.936	14.936	425
11/3/2016	2:02 PM	14.9299	14.945	14.9299	14.94	17660
11/3/2016	2:03 PM	14.93	14.939	14.93	14.93	13134
11/3/2016	2:04 PM	14.935	14.935	14.9246	14.93	11740
11/3/2016	2:05 PM	14.92	14.93	14.92	14.93	20074
11/3/2016	2:06 PM	14.92	14.92	14.9	14.92	38008
11/3/2016	2:07 PM	14.9236	14.93	14.914	14.92	13704
11/3/2016	2:08 PM	14.93	14.93	14.92	14.925	3740
11/3/2016	2:09 PM	14.93	14.94	14.93	14.93	40937
11/3/2016	2:10 PM	14.96	14.96	14.9367	14.94	23242
11/3/2016	2:11 PM	14.9644	14.97	14.9501	14.951	19050
11/3/2016	2:12 PM	14.9441	14.96	14.94	14.96	32504
11/3/2016	2:13 PM	14.95	14.954	14.94	14.94	14411
11/3/2016	2:14 PM	14.94	14.95	14.93	14.95	48588
11/3/2016	2:15 PM	14.94	14.94	14.93	14.93	1000
11/3/2016	2:16 PM	14.93	14.945	14.93	14.945	8056
11/3/2016	2:17 PM	14.94	14.94	14.929	14.9311	22891
11/3/2016	2:18 PM	14.939	14.94	14.939	14.94	11196
11/3/2016	2:19 PM	14.9365	14.94	14.9257	14.94	20995
11/3/2016	2:20 PM	14.945	14.95	14.94	14.94	4250
11/3/2016	2:21 PM	14.96	14.96	14.95	14.95	16360
11/3/2016	2:22 PM	14.97	14.97	14.96	14.9691	83125
11/3/2016	2:23 PM	14.99	14.99	14.96	14.97	192867
11/3/2016	2:24 PM	15.005	15.005	14.99	14.99	104289
11/3/2016	2:25 PM	15.006	15.006	14.985	15	33343
11/3/2016	2:26 PM	14.985	15	14.9813	15	5289
11/3/2016	2:27 PM	14.985	14.99	14.979	14.985	54325
11/3/2016	2:28 PM	14.985	14.9966	14.98	14.985	38763
11/3/2016	2:29 PM	15	15.01	14.9801	14.983	37543
11/3/2016	2:30 PM	15.01	15.01	15	15.001	18982
11/3/2016	2:31 PM	15.001	15.03	15.001	15.02	144505
11/3/2016	2:32 PM	15.02	15.04	15.01	15.01	76413
11/3/2016	2:33 PM	15.01	15.0275	15	15.025	77137
11/3/2016	2:34 PM	15.01	15.02	15.01	15.0159	3709
11/3/2016	2:35 PM	15.04	15.04	15.015	15.02	44089
11/3/2016	2:36 PM	15.0099	15.0326	14.99	15.03	140423
11/3/2016	2:37 PM	14.99	15.009	14.99	15.0055	50534
11/3/2016	2:38 PM	15.01	15.02	14.99	14.99	37683
11/3/2016	2:39 PM	15.01	15.02	15.01	15.02	10658
11/3/2016	2:40 PM	15.02	15.03	15.01	15.02	55356
11/3/2016	2:41 PM	15.03	15.03	15.01	15.024	70160
11/3/2016	2:42 PM	15.03	15.03	15.02	15.025	17672
11/3/2016	2:43 PM	15.03	15.03	15.02	15.025	16456
11/3/2016	2:44 PM	15.015	15.0299	15.015	15.0207	20949
11/3/2016	2:45 PM	15.0062	15.02	15	15.02	21061
11/3/2016	2:46 PM	14.985	15.002	14.985	15	59887
11/3/2016	2:47 PM	14.9823	14.9999	14.981	14.981	28406
11/3/2016	2:48 PM	14.97	14.9901	14.97	14.99	77805
11/3/2016	2:49 PM	14.9841	14.99	14.97	14.97	34109
11/3/2016	2:50 PM	14.98	15	14.97	14.98	83364
11/4/2016	9:31 AM	14.88	14.89	14.88	14.889	50446
11/4/2016	9:32 AM	14.89	14.89	14.88	14.881	43883
11/4/2016	9:33 AM	14.9	14.9071	14.89	14.895	21365
11/4/2016	9:34 AM	14.9	14.91	14.9	14.9	4887
11/4/2016	9:35 AM	14.9	14.909	14.885	14.905	11950
11/4/2016	9:36 AM	14.9	14.905	14.88	14.89	41270
11/4/2016	9:37 AM	14.898	14.9	14.885	14.89	5400
11/4/2016	9:38 AM	14.9	14.9	14.89	14.89	10712
11/4/2016	9:39 AM	14.88	14.9	14.88	14.9	32720
11/4/2016	9:40 AM	14.9	14.904	14.875	14.88	9539
11/4/2016	9:41 AM	14.89	14.9	14.88	14.89	7375
11/4/2016	9:42 AM	14.88	14.8899	14.87	14.8899	23524
11/4/2016	9:43 AM	14.87	14.9	14.87	14.89	35595
11/4/2016	9:44 AM	14.901	14.91	14.873	14.875	12353
11/4/2016	9:45 AM	14.9	14.916	14.9	14.916	6503
11/4/2016	9:46 AM	14.92	14.92	14.89	14.91	47294
11/4/2016	9:47 AM	14.9181	14.93	14.9099	14.925	30187
11/4/2016	9:48 AM	14.9	14.91	14.89	14.91	28552
11/4/2016	9:49 AM	14.91	14.91	14.9	14.9	2362
11/4/2016	9:50 AM	14.91	14.91	14.91	14.91	2000
11/4/2016	9:51 AM	14.91	14.93	14.91	14.92	14905
11/4/2016	9:52 AM	14.93	14.935	14.925	14.93	5613
11/4/2016	9:53 AM	14.9	14.93	14.9	14.93	21574
11/4/2016	9:54 AM	14.88	14.89	14.88	14.89	11200
11/4/2016	9:55 AM	14.845	14.87	14.84	14.87	102887
11/4/2016	9:56 AM	14.85	14.85	14.835	14.8408	23550
11/4/2016	9:57 AM	14.875	14.875	14.86	14.86	8140
11/4/2016	9:58 AM	14.89	14.89	14.871	14.8718	11000
11/4/2016	9:59 AM	14.889	14.889	14.87	14.88	49445
11/4/2016	10:00 AM	14.89	14.905	14.884	14.89	30459
11/4/2016	10:01 AM	14.9	14.909	14.9	14.9	4510
11/4/2016	10:02 AM	14.89	14.896	14.8833	14.896	25606
11/4/2016	10:03 AM	14.88	14.8892	14.88	14.88	27048
11/4/2016	10:04 AM	14.85	14.88	14.85	14.88	12800
11/4/2016	10:05 AM	14.85	14.855	14.8413	14.85	2850
11/4/2016	10:06 AM	14.87	14.87	14.8401	14.8401	22194
11/4/2016	10:07 AM	14.86	14.863	14.86	14.86	14631
11/4/2016	10:08 AM	14.8401	14.86	14.84	14.86	33765
11/4/2016	10:09 AM	14.84	14.85	14.84	14.84	46363
11/4/2016	10:10 AM	14.845	14.855	14.84	14.84	10910
11/4/2016	10:11 AM	14.865	14.87	14.842	14.842	54358
11/4/2016	10:12 AM	14.86	14.8699	14.86	14.86	22180
11/4/2016	10:13 AM	14.8662	14.89	14.865	14.87	7276
11/4/2016	10:14 AM	14.86	14.87	14.86	14.87	13477
11/4/2016	10:15 AM	14.87	14.87	14.855	14.8615	11698
11/4/2016	10:16 AM	14.88	14.88	14.87	14.87	4262
11/4/2016	10:17 AM	14.88	14.8854	14.8701	14.88	13756
11/4/2016	10:18 AM	14.87	14.88	14.87	14.88	5412
11/4/2016	10:19 AM	14.85	14.87	14.85	14.87	49400
11/4/2016	10:20 AM	14.84	14.86	14.83	14.855	103759
11/4/2016	10:21 AM	14.86	14.86	14.84	14.84	25573
11/4/2016	10:22 AM	14.89	14.895	14.87	14.87	8662
11/4/2016	10:23 AM	14.91	14.91	14.88	14.88	9930
11/4/2016	10:24 AM	14.906	14.92	14.906	14.915	31413
11/4/2016	10:25 AM	14.89	14.91	14.89	14.9075	8100
11/4/2016	10:26 AM	14.91	14.91	14.8926	14.8954	2380
11/4/2016	10:27 AM	14.9	14.9001	14.9	14.9	2300
11/4/2016	10:28 AM	14.9201	14.9201	14.9	14.9	4450
11/4/2016	10:29 AM	14.94	14.94	14.92	14.9208	31393
11/4/2016	10:30 AM	14.9299	14.9388	14.9136	14.9329	28653
11/4/2016	10:31 AM	14.93	14.94	14.93	14.93	2700
11/4/2016	10:32 AM	14.94	14.9416	14.93	14.93	12700
11/4/2016	10:33 AM	14.9307	14.9499	14.93	14.94	14433
11/4/2016	10:34 AM	14.9462	14.9462	14.93	14.93	2690
11/4/2016	10:35 AM	14.92	14.94	14.92	14.94	3250
11/4/2016	10:36 AM	14.93	14.93	14.91	14.91	6380
11/4/2016	10:37 AM	14.94	14.947	14.935	14.94	11828
11/4/2016	10:38 AM	14.94	14.94	14.93	14.94	10500
11/4/2016	10:39 AM	14.9362	14.94	14.9362	14.94	14900
11/4/2016	10:40 AM	14.928	14.9338	14.92	14.9338	2800
11/4/2016	10:41 AM	14.9489	14.95	14.92	14.9225	6536
11/4/2016	10:42 AM	14.93	14.9467	14.93	14.94	3307
11/4/2016	10:43 AM	14.9233	14.93	14.9201	14.93	10278
11/4/2016	10:44 AM	14.94	14.94	14.9214	14.9214	4179
11/4/2016	10:45 AM	14.92	14.94	14.92	14.94	3444
11/4/2016	10:46 AM	14.91	14.92	14.91	14.92	14478
11/4/2016	10:47 AM	14.91	14.91	14.905	14.91	21641
11/4/2016	10:48 AM	14.92	14.92	14.91	14.91	4200
11/4/2016	10:49 AM	14.915	14.92	14.9126	14.92	5409
11/4/2016	10:50 AM	14.905	14.91	14.905	14.91	6200
11/4/2016	10:51 AM	14.89	14.91	14.88	14.91	3750
11/4/2016	10:52 AM	14.88	14.8808	14.88	14.88	5130
11/4/2016	10:53 AM	14.89	14.89	14.8715	14.88	11125
11/4/2016	10:54 AM	14.9	14.9	14.89	14.89	4900
11/4/2016	10:55 AM	14.88	14.88	14.88	14.88	333
11/4/2016	10:56 AM	14.88	14.89	14.88	14.89	18127
11/4/2016	10:57 AM	14.88	14.88	14.88	14.88	2491
11/4/2016	10:58 AM	14.87	14.88	14.87	14.88	20110
11/4/2016	10:59 AM	14.8701	14.88	14.87	14.875	13956
11/4/2016	11:00 AM	14.88	14.8884	14.875	14.875	8100
11/4/2016	11:01 AM	14.881	14.885	14.87	14.87	5405
11/4/2016	11:02 AM	14.87	14.88	14.87	14.88	500
11/4/2016	11:03 AM	14.865	14.8799	14.865	14.8799	8900
11/4/2016	11:04 AM	14.865	14.87	14.86	14.87	9600
11/4/2016	11:05 AM	14.84	14.86	14.84	14.86	15548
11/4/2016	11:06 AM	14.83	14.84	14.82	14.84	34290
11/4/2016	11:07 AM	14.824	14.834	14.82	14.8246	11400
11/4/2016	11:08 AM	14.84	14.84	14.8277	14.8277	25568
11/4/2016	11:09 AM	14.8399	14.84	14.83	14.83	5200
11/4/2016	11:10 AM	14.84	14.845	14.831	14.831	17502
11/4/2016	11:11 AM	14.8401	14.8401	14.84	14.84	3100
11/4/2016	11:12 AM	14.8509	14.8509	14.8401	14.845	15350
11/4/2016	11:13 AM	14.88	14.88	14.855	14.8559	33477
11/4/2016	11:14 AM	14.875	14.8799	14.86	14.87	47442
11/4/2016	11:15 AM	14.86	14.87	14.85	14.87	5600
11/4/2016	11:16 AM	14.85	14.85	14.85	14.85	5100
11/4/2016	11:17 AM	14.85	14.8574	14.85	14.85	6342
11/4/2016	11:18 AM	14.85	14.86	14.845	14.845	40942
11/4/2016	11:19 AM	14.85	14.85	14.841	14.85	2550
11/4/2016	11:20 AM	14.86	14.86	14.85	14.85	8250
11/4/2016	11:21 AM	14.85	14.85	14.85	14.85	2400
11/4/2016	11:22 AM	14.85	14.854	14.8443	14.8484	9455
11/4/2016	11:23 AM	14.86	14.865	14.851	14.851	6900
11/4/2016	11:24 AM	14.87	14.88	14.8601	14.8601	4888
11/4/2016	11:25 AM	14.87	14.88	14.87	14.88	20400
11/4/2016	11:26 AM	14.86	14.87	14.86	14.87	2900
11/4/2016	11:27 AM	14.87	14.87	14.86	14.87	9442
11/4/2016	11:28 AM	14.87	14.8704	14.87	14.87	3139
11/4/2016	11:29 AM	14.88	14.88	14.87	14.87	1395
11/4/2016	11:30 AM	14.8801	14.8893	14.87	14.87	9850
11/4/2016	11:31 AM	14.87	14.88	14.87	14.88	15579
11/4/2016	11:32 AM	14.87	14.87	14.86	14.865	8195
11/4/2016	11:33 AM	14.86	14.86	14.86	14.86	3400
11/4/2016	11:34 AM	14.86	14.86	14.855	14.86	4200
11/4/2016	11:35 AM	14.869	14.869	14.86	14.86	5300
11/4/2016	11:36 AM	14.86	14.87	14.86	14.865	5500
11/4/2016	11:37 AM	14.87	14.87	14.86	14.8601	5700
11/4/2016	11:38 AM	14.85	14.8685	14.85	14.86	19813
11/4/2016	11:39 AM	14.85	14.8501	14.85	14.8501	1800
11/4/2016	11:40 AM	14.8409	14.8518	14.8409	14.85	8076
11/4/2016	11:41 AM	14.84	14.844	14.84	14.844	7050
11/4/2016	11:42 AM	14.8501	14.8501	14.85	14.85	3936
11/4/2016	11:43 AM	14.85	14.85	14.85	14.85	1700
11/4/2016	11:44 AM	14.841	14.85	14.841	14.85	5100
11/4/2016	11:45 AM	14.84	14.85	14.84	14.8475	21500
11/4/2016	11:46 AM	14.85	14.8534	14.84	14.85	7087
11/4/2016	11:47 AM	14.85	14.86	14.85	14.86	600
11/4/2016	11:48 AM	14.84	14.85	14.84	14.85	6581
11/4/2016	11:49 AM	14.82	14.83	14.81	14.83	14295
11/4/2016	11:50 AM	14.811	14.82	14.8	14.8155	35658
11/4/2016	11:51 AM	14.8299	14.8299	14.805	14.81	9534
11/4/2016	11:52 AM	14.83	14.8363	14.83	14.83	5000
11/4/2016	11:53 AM	14.83	14.83	14.83	14.83	596
11/4/2016	11:54 AM	14.8246	14.83	14.8246	14.83	522
11/4/2016	11:55 AM	14.83	14.835	14.8201	14.83	7762
11/4/2016	11:56 AM	14.82	14.835	14.82	14.83	7100
11/4/2016	11:57 AM	14.81	14.83	14.81	14.82	6046
11/4/2016	11:58 AM	14.81	14.815	14.8046	14.8046	9050
11/4/2016	11:59 AM	14.81	14.82	14.81	14.81	6560
11/4/2016	12:00 PM	14.8105	14.8105	14.81	14.81	328
11/4/2016	12:01 PM	14.82	14.82	14.81	14.815	6980
11/4/2016	12:02 PM	14.83	14.83	14.82	14.82	11600
11/4/2016	12:03 PM	14.82	14.83	14.82	14.83	7850
11/4/2016	12:04 PM	14.81	14.82	14.81	14.82	2505
11/4/2016	12:05 PM	14.81	14.81	14.8059	14.81	3200
11/4/2016	12:06 PM	14.8	14.81	14.8	14.81	1000
11/4/2016	12:07 PM	14.801	14.801	14.79	14.8	21958
11/4/2016	12:08 PM	14.814	14.814	14.805	14.805	2814
11/4/2016	12:09 PM	14.81	14.81	14.8001	14.81	24450
11/4/2016	12:10 PM	14.81	14.8167	14.81	14.81	3250
11/4/2016	12:11 PM	14.83	14.83	14.82	14.82	38490
11/4/2016	12:12 PM	14.82	14.83	14.82	14.83	4050
11/4/2016	12:13 PM	14.83	14.83	14.82	14.82	7672
11/4/2016	12:14 PM	14.83	14.835	14.8259	14.83	10999
11/4/2016	12:15 PM	14.837	14.84	14.835	14.84	12500
11/4/2016	12:16 PM	14.86	14.86	14.8499	14.8499	18250
11/4/2016	12:17 PM	14.8775	14.879	14.86	14.86	11356
11/4/2016	12:18 PM	14.865	14.8784	14.865	14.878	8900
11/4/2016	12:19 PM	14.86	14.8662	14.86	14.8662	600
11/4/2016	12:20 PM	14.87	14.87	14.867	14.8699	1900
11/4/2016	12:21 PM	14.87	14.8759	14.87	14.87	3600
11/4/2016	12:22 PM	14.86	14.87	14.8569	14.87	4400
11/4/2016	12:23 PM	14.85	14.86	14.85	14.86	5000
11/4/2016	12:24 PM	14.85	14.85	14.841	14.841	4404
11/4/2016	12:25 PM	14.84	14.86	14.84	14.86	7800
11/4/2016	12:26 PM	14.83	14.85	14.83	14.85	25583
11/4/2016	12:27 PM	14.8225	14.84	14.821	14.84	6600
11/4/2016	12:28 PM	14.82	14.82	14.82	14.82	15500
11/4/2016	12:29 PM	14.82	14.823	14.82	14.8207	4800
11/4/2016	12:30 PM	14.827	14.83	14.821	14.83	6219
11/4/2016	12:31 PM	14.83	14.835	14.83	14.83	10400
11/4/2016	12:32 PM	14.82	14.82	14.82	14.82	200
11/4/2016	12:33 PM	14.84	14.84	14.83	14.83	3699
11/4/2016	12:34 PM	14.84	14.84	14.8338	14.8338	5900
11/4/2016	12:35 PM	14.8448	14.8448	14.83	14.8358	4635
11/4/2016	12:36 PM	14.845	14.8455	14.84	14.8455	1400
11/4/2016	12:37 PM	14.85	14.85	14.84	14.84	4440
11/4/2016	12:38 PM	14.8575	14.86	14.85	14.85	8468
11/4/2016	12:39 PM	14.85	14.86	14.85	14.86	3300
11/4/2016	12:40 PM	14.85	14.85	14.84	14.8438	700
11/4/2016	12:41 PM	14.84	14.845	14.84	14.845	1900
11/4/2016	12:42 PM	14.85	14.85	14.85	14.85	3100
11/4/2016	12:43 PM	14.8501	14.8574	14.841	14.85	13900
11/4/2016	12:44 PM	14.87	14.87	14.855	14.855	2700
11/4/2016	12:45 PM	14.8701	14.875	14.86	14.86	3500
11/4/2016	12:46 PM	14.869	14.88	14.869	14.8799	2800
11/4/2016	12:47 PM	14.86	14.86	14.86	14.86	500
11/4/2016	12:48 PM	14.86	14.86	14.8571	14.86	7265
11/4/2016	12:49 PM	14.86	14.86	14.8507	14.86	8915
11/4/2016	12:50 PM	14.851	14.86	14.85	14.85	10000
11/4/2016	12:51 PM	14.87	14.87	14.86	14.86	3400
11/4/2016	12:52 PM	14.87	14.876	14.87	14.87	8900
11/4/2016	12:53 PM	14.88	14.88	14.87	14.8787	1865
11/4/2016	12:54 PM	14.9	14.91	14.89	14.89	63739
11/4/2016	12:55 PM	14.909	14.909	14.9	14.9	965
11/4/2016	12:56 PM	14.8956	14.9	14.8901	14.9	7594
11/4/2016	12:57 PM	14.9	14.9	14.89	14.899	3900
11/4/2016	12:58 PM	14.8999	14.8999	14.8971	14.8971	3450
11/4/2016	12:59 PM	14.9	14.909	14.9	14.9	5100
11/4/2016	1:00 PM	14.91	14.91	14.8929	14.9	15590
11/4/2016	1:01 PM	14.9	14.91	14.891	14.91	22250
11/4/2016	1:02 PM	14.88	14.9	14.87	14.9	17940
11/4/2016	1:03 PM	14.885	14.8871	14.87	14.87	4356
11/4/2016	1:04 PM	14.89	14.89	14.889	14.889	300
11/4/2016	1:05 PM	14.885	14.8966	14.88	14.89	6100
11/4/2016	1:06 PM	14.88	14.88	14.8716	14.88	7200
11/4/2016	1:07 PM	14.8784	14.88	14.8738	14.88	5100
11/4/2016	1:08 PM	14.8701	14.8701	14.8701	14.8701	2000
11/4/2016	1:09 PM	14.875	14.88	14.875	14.88	2300
11/4/2016	1:10 PM	14.88	14.88	14.8758	14.88	10500
11/4/2016	1:11 PM	14.89	14.895	14.882	14.89	2900
11/4/2016	1:12 PM	14.88	14.89	14.88	14.8887	2300
11/4/2016	1:13 PM	14.89	14.895	14.8881	14.8881	10589
11/4/2016	1:15 PM	14.8967	14.9	14.89	14.89	5550
11/4/2016	1:16 PM	14.9	14.909	14.9	14.9	3900
11/4/2016	1:17 PM	14.91	14.91	14.9	14.9	13896
11/4/2016	1:18 PM	14.915	14.92	14.91	14.915	13151
11/4/2016	1:19 PM	14.91	14.9129	14.91	14.9129	2000
11/4/2016	1:20 PM	14.91	14.9171	14.91	14.9171	16747
11/4/2016	1:21 PM	14.925	14.93	14.9126	14.92	9340
11/4/2016	1:22 PM	14.916	14.92	14.9133	14.92	5909
11/4/2016	1:23 PM	14.92	14.92	14.92	14.92	300
11/4/2016	1:24 PM	14.94	14.94	14.92	14.93	6386
11/4/2016	1:25 PM	14.95	14.956	14.94	14.94	7665
11/4/2016	1:26 PM	14.9658	14.97	14.96	14.96	14100
11/4/2016	1:27 PM	14.97	14.98	14.9699	14.97	14684
11/4/2016	1:28 PM	14.969	14.97	14.96	14.968	4425
11/4/2016	1:29 PM	14.9799	14.98	14.97	14.97	13897
11/4/2016	1:30 PM	14.965	14.975	14.965	14.975	23320
11/4/2016	1:31 PM	14.9562	14.97	14.9562	14.97	4500
11/4/2016	1:32 PM	14.96	14.96	14.9575	14.9575	2300
11/4/2016	1:33 PM	14.9569	14.96	14.95	14.96	4700
11/4/2016	1:34 PM	14.96	14.96	14.95	14.95	11820
11/4/2016	1:35 PM	14.95	14.96	14.95	14.96	400
11/4/2016	1:36 PM	14.95	14.9599	14.95	14.9554	3400
11/4/2016	1:37 PM	14.96	14.96	14.96	14.96	300
11/4/2016	1:38 PM	14.96	14.96	14.9559	14.9559	1300
11/4/2016	1:39 PM	14.99	14.99	14.96	14.96	31534
11/4/2016	1:40 PM	15.01	15.01	14.9929	15	115042
11/4/2016	1:41 PM	14.983	15.0088	14.981	15.0088	10121
11/4/2016	1:42 PM	14.99	14.9999	14.989	14.9999	6300
11/4/2016	1:43 PM	14.99	14.9946	14.9859	14.99	7540
11/4/2016	1:44 PM	15	15	14.99	14.9958	10281
11/4/2016	1:45 PM	15.0174	15.0174	15.0071	15.0071	47704
11/4/2016	1:46 PM	15.02	15.03	15.01	15.01	48690
11/4/2016	1:47 PM	15.0008	15.02	15.0008	15.02	14680
11/4/2016	1:48 PM	15.01	15.01	14.995	15.01	23252
11/4/2016	1:49 PM	15.02	15.02	15.0099	15.0099	44880
11/4/2016	1:50 PM	15.01	15.0275	15.005	15.025	15141
11/4/2016	1:51 PM	15.03	15.0399	15.01	15.01	23845
11/4/2016	1:52 PM	15.0226	15.04	15.0226	15.0345	5580
11/4/2016	1:53 PM	15.0342	15.0342	15.02	15.029	6900
11/4/2016	1:54 PM	15.045	15.045	15.0367	15.04	2870
11/4/2016	1:55 PM	15.04	15.045	15.04	15.04	10918
11/4/2016	1:56 PM	15.05	15.0599	15.0407	15.045	17896
11/4/2016	1:57 PM	15.05	15.05	15.04	15.045	38547
11/4/2016	1:58 PM	15.05	15.05	15.0415	15.05	18300
11/4/2016	1:59 PM	15.069	15.07	15.0599	15.06	62424
11/4/2016	2:00 PM	15.0658	15.0779	15.0658	15.07	23625
11/4/2016	2:01 PM	15.07	15.089	15.07	15.08	29941
11/4/2016	2:02 PM	15.055	15.069	15.05	15.0604	38575
11/4/2016	2:03 PM	15.0442	15.057	15.04	15.0545	53881
11/4/2016	2:04 PM	15.05	15.055	15.04	15.05	46050
11/4/2016	2:05 PM	15.05	15.0554	15.04	15.05	46062
11/4/2016	2:06 PM	15.035	15.05	15.03	15.05	13120
11/4/2016	2:07 PM	15.0263	15.036	15.021	15.03	19648
11/4/2016	2:08 PM	15.02	15.03	15.011	15.03	4866
11/4/2016	2:09 PM	15.02	15.02	15.02	15.02	800
11/4/2016	2:10 PM	15.0455	15.05	15.0271	15.03	18536
11/4/2016	2:11 PM	15.05	15.05	15.046	15.05	7500
11/4/2016	2:12 PM	15.04	15.045	15.03	15.04	39218
11/4/2016	2:13 PM	15.0559	15.0559	15.04	15.04	19790
11/4/2016	2:14 PM	15.05	15.06	15.0499	15.05	6394
11/4/2016	2:15 PM	15.0565	15.06	15.051	15.059	13560
11/4/2016	2:16 PM	15.0429	15.05	15.04	15.05	10900
11/4/2016	2:17 PM	15.04	15.05	15.03	15.04	25800
11/4/2016	2:18 PM	15.05	15.05	15.04	15.04	42895
11/4/2016	2:19 PM	15.05	15.05	15.04	15.049	8050
11/4/2016	2:20 PM	15.0559	15.065	15.05	15.05	47726
11/4/2016	2:21 PM	15.06	15.07	15.05	15.05	30836
11/4/2016	2:22 PM	15.08	15.08	15.06	15.06	56011
11/4/2016	2:23 PM	15.07	15.08	15.07	15.08	13757
11/4/2016	2:24 PM	15.08	15.09	15.0699	15.0699	13880
11/4/2016	2:25 PM	15.1	15.1	15.08	15.0801	23020
11/4/2016	2:26 PM	15.0838	15.095	15.08	15.095	17011
11/4/2016	2:27 PM	15.115	15.12	15.09	15.09	32597
11/4/2016	2:28 PM	15.13	15.147	15.12	15.12	63224
11/4/2016	2:29 PM	15.12	15.1399	15.12	15.1399	59551
11/4/2016	2:30 PM	15.11	15.12	15.11	15.12	10424
11/4/2016	2:31 PM	15.1	15.11	15.1	15.11	57608
11/4/2016	2:32 PM	15.1199	15.12	15.0999	15.11	7822
11/4/2016	2:33 PM	15.1167	15.12	15.11	15.115	13164
11/4/2016	2:34 PM	15.12	15.13	15.1135	15.1138	4876
11/4/2016	2:35 PM	15.105	15.11	15.095	15.11	11693
11/4/2016	2:36 PM	15.11	15.12	15.11	15.11	31829
11/4/2016	2:37 PM	15.1391	15.1391	15.101	15.115	75033
11/4/2016	2:38 PM	15.15	15.15	15.13	15.13	45702
11/4/2016	2:39 PM	15.13	15.16	15.13	15.1572	35095
11/4/2016	2:40 PM	15.1399	15.1399	15.115	15.13	22179
11/4/2016	2:41 PM	15.157	15.16	15.136	15.14	35367
11/4/2016	2:42 PM	15.1561	15.1788	15.15	15.16	24942
11/4/2016	2:43 PM	15.165	15.17	15.15	15.16	63151
11/4/2016	2:44 PM	15.155	15.17	15.15	15.1603	80624
11/4/2016	2:45 PM	15.1341	15.1599	15.13	15.155	38040
11/4/2016	2:46 PM	15.1474	15.15	15.12	15.13	96746
11/4/2016	2:47 PM	15.1333	15.14	15.125	15.14	57477
11/4/2016	2:48 PM	15.13	15.1399	15.12	15.1346	52258
11/4/2016	2:49 PM	15.13	15.13	15.11	15.125	114994
11/4/2016	2:50 PM	15.15	15.16	15.12	15.12	114055
11/7/2016	9:31 AM	14.4037	14.42	14.38	14.39	167479
11/7/2016	9:32 AM	14.434	14.44	14.39	14.399	71716
11/7/2016	9:33 AM	14.465	14.48	14.43	14.44	142198
11/7/2016	9:34 AM	14.46	14.475	14.44	14.475	125403
11/7/2016	9:35 AM	14.4499	14.4664	14.4406	14.4568	74415
11/7/2016	9:36 AM	14.43	14.45	14.4223	14.44	57021
11/7/2016	9:37 AM	14.4	14.4274	14.4	14.4238	77521
11/7/2016	9:38 AM	14.42	14.4372	14.41	14.41	71824
11/7/2016	9:39 AM	14.393	14.4207	14.393	14.42	63115
11/7/2016	9:40 AM	14.4	14.419	14.39	14.4	76897
11/7/2016	9:41 AM	14.37	14.4113	14.37	14.4	54027
11/7/2016	9:42 AM	14.395	14.41	14.38	14.382	23795
11/7/2016	9:43 AM	14.37	14.39	14.37	14.39	32079
11/7/2016	9:44 AM	14.39	14.3959	14.37	14.37	74836
11/7/2016	9:45 AM	14.37	14.395	14.37	14.39	43077
11/7/2016	9:46 AM	14.385	14.385	14.36	14.3633	28964
11/7/2016	9:47 AM	14.39	14.4	14.38	14.38	40050
11/7/2016	9:48 AM	14.38	14.4	14.38	14.399	11515
11/7/2016	9:49 AM	14.38	14.39	14.37	14.3701	17028
11/7/2016	9:50 AM	14.39	14.4062	14.3853	14.3853	13810
11/7/2016	9:51 AM	14.389	14.4	14.386	14.39	44925
11/7/2016	9:52 AM	14.39	14.39	14.3701	14.3854	101290
11/7/2016	9:53 AM	14.41	14.41	14.39	14.39	19561
11/7/2016	9:54 AM	14.4054	14.42	14.4	14.408	58509
11/7/2016	9:55 AM	14.3901	14.42	14.3901	14.41	16566
11/7/2016	9:56 AM	14.3976	14.4	14.39	14.4	11215
11/7/2016	9:57 AM	14.3896	14.3901	14.3801	14.39	62752
11/7/2016	9:58 AM	14.385	14.3867	14.37	14.3801	31081
11/7/2016	9:59 AM	14.375	14.39	14.375	14.39	25150
11/7/2016	10:00 AM	14.38	14.39	14.376	14.376	14889
11/7/2016	10:01 AM	14.345	14.38	14.34	14.38	85665
11/7/2016	10:02 AM	14.363	14.375	14.35	14.35	43871
11/7/2016	10:03 AM	14.36	14.37	14.35	14.3654	26544
11/7/2016	10:04 AM	14.3605	14.367	14.35	14.35	33532
11/7/2016	10:05 AM	14.37	14.37	14.355	14.355	12562
11/7/2016	10:06 AM	14.36	14.3746	14.36	14.37	8086
11/7/2016	10:07 AM	14.355	14.37	14.341	14.36	6120
11/7/2016	10:08 AM	14.35	14.36	14.35	14.36	14300
11/7/2016	10:09 AM	14.341	14.35	14.3338	14.3401	14483
11/7/2016	10:10 AM	14.3399	14.34	14.33	14.3377	8629
11/7/2016	10:11 AM	14.3475	14.349	14.34	14.34	22380
11/7/2016	10:12 AM	14.345	14.35	14.34	14.35	16022
11/7/2016	10:13 AM	14.345	14.35	14.34	14.343	33990
11/7/2016	10:14 AM	14.355	14.355	14.35	14.35	17376
11/7/2016	10:15 AM	14.34	14.36	14.3399	14.3563	31097
11/7/2016	10:16 AM	14.35	14.3546	14.34	14.34	8880
11/7/2016	10:17 AM	14.335	14.35	14.335	14.35	9100
11/7/2016	10:18 AM	14.34	14.34	14.32	14.33	107565
11/7/2016	10:19 AM	14.33	14.34	14.33	14.34	10500
11/7/2016	10:20 AM	14.329	14.34	14.329	14.33	9640
11/7/2016	10:21 AM	14.325	14.325	14.31	14.32	8120
11/7/2016	10:22 AM	14.31	14.3284	14.31	14.3284	24615
11/7/2016	10:23 AM	14.3154	14.3268	14.3154	14.32	15590
11/7/2016	10:24 AM	14.325	14.329	14.317	14.317	6610
11/7/2016	10:25 AM	14.314	14.3299	14.31	14.32	35070
11/7/2016	10:26 AM	14.32	14.33	14.313	14.313	2836
11/7/2016	10:27 AM	14.325	14.33	14.32	14.321	1900
11/7/2016	10:28 AM	14.32	14.3299	14.315	14.32	22097
11/7/2016	10:29 AM	14.32	14.327	14.32	14.32	14363
11/7/2016	10:30 AM	14.31	14.33	14.31	14.329	10300
11/7/2016	10:31 AM	14.32	14.32	14.3	14.31	18712
11/7/2016	10:32 AM	14.32	14.32	14.31	14.3184	11534
11/7/2016	10:33 AM	14.28	14.31	14.28	14.31	250865
11/7/2016	10:34 AM	14.26	14.2846	14.25	14.2846	58110
11/7/2016	10:35 AM	14.235	14.269	14.23	14.26	408123
11/7/2016	10:36 AM	14.2217	14.24	14.22	14.23	21336
11/7/2016	10:37 AM	14.25	14.25	14.229	14.229	7837
11/7/2016	10:38 AM	14.2498	14.25	14.2338	14.2415	11679
11/7/2016	10:39 AM	14.244	14.26	14.24	14.2454	114279
11/7/2016	10:40 AM	14.25	14.2591	14.245	14.25	18067
11/7/2016	10:41 AM	14.26	14.26	14.249	14.25	17000
11/7/2016	10:42 AM	14.26	14.2638	14.25	14.255	37633
11/7/2016	10:43 AM	14.26	14.27	14.26	14.265	6229
11/7/2016	10:44 AM	14.27	14.28	14.265	14.265	10500
11/7/2016	10:45 AM	14.267	14.275	14.26	14.275	8304
11/7/2016	10:46 AM	14.2593	14.2662	14.255	14.26	15538
11/7/2016	10:47 AM	14.255	14.26	14.25	14.251	1520
11/7/2016	10:48 AM	14.2538	14.26	14.2411	14.26	6599
11/7/2016	10:49 AM	14.25	14.26	14.25	14.2528	11265
11/7/2016	10:50 AM	14.24	14.248	14.23	14.248	28501
11/7/2016	10:51 AM	14.2595	14.26	14.24	14.24	18820
11/7/2016	10:52 AM	14.248	14.26	14.248	14.2538	243223
11/7/2016	10:53 AM	14.241	14.2566	14.24	14.25	18526
11/7/2016	10:54 AM	14.2454	14.25	14.2431	14.245	3755
11/7/2016	10:55 AM	14.2362	14.2462	14.231	14.245	12040
11/7/2016	10:56 AM	14.2216	14.23	14.221	14.23	11120
11/7/2016	10:57 AM	14.2	14.22	14.196	14.22	82097
11/7/2016	10:58 AM	14.1872	14.2	14.18	14.2	30770
11/7/2016	10:59 AM	14.1709	14.2	14.17	14.181	60120
11/7/2016	11:00 AM	14.17	14.18	14.17	14.175	20200
11/7/2016	11:01 AM	14.1534	14.1623	14.15	14.1623	21820
11/7/2016	11:02 AM	14.1697	14.17	14.16	14.16	7655
11/7/2016	11:03 AM	14.1523	14.17	14.1523	14.17	12277
11/7/2016	11:04 AM	14.15	14.16	14.14	14.152	15452
11/7/2016	11:05 AM	14.1525	14.1599	14.14	14.1453	39350
11/7/2016	11:06 AM	14.15	14.1599	14.14	14.1501	23543
11/7/2016	11:07 AM	14.14	14.15	14.123	14.1401	14620
11/7/2016	11:08 AM	14.1469	14.15	14.14	14.14	13650
11/7/2016	11:09 AM	14.158	14.16	14.14	14.147	12952
11/7/2016	11:10 AM	14.13	14.16	14.1289	14.15	15000
11/7/2016	11:11 AM	14.1225	14.13	14.12	14.12	14953
11/7/2016	11:12 AM	14.128	14.13	14.11	14.12	61570
11/7/2016	11:13 AM	14.12	14.1274	14.11	14.1274	8805
11/7/2016	11:14 AM	14.1	14.1101	14.0945	14.1101	48860
11/7/2016	11:15 AM	14.1	14.109	14.08	14.109	37468
11/7/2016	11:16 AM	14.11	14.11	14.1	14.1	13475
11/7/2016	11:17 AM	14.106	14.106	14.1	14.1035	13894
11/7/2016	11:18 AM	14.11	14.12	14.1	14.1084	39698
11/7/2016	11:19 AM	14.12	14.12	14.11	14.11	700
11/7/2016	11:20 AM	14.126	14.127	14.12	14.12	19650
11/7/2016	11:21 AM	14.1199	14.12	14.11	14.12	4550
11/7/2016	11:22 AM	14.1164	14.12	14.1164	14.12	500
11/7/2016	11:23 AM	14.12	14.12	14.1199	14.12	21561
11/7/2016	11:24 AM	14.1167	14.1274	14.1101	14.12	16858
11/7/2016	11:25 AM	14.13	14.13	14.12	14.12	14830
11/7/2016	11:26 AM	14.125	14.14	14.12	14.13	13750
11/7/2016	11:27 AM	14.129	14.1299	14.1134	14.1299	5899
11/7/2016	11:28 AM	14.12	14.1247	14.11	14.1247	7749
11/7/2016	11:29 AM	14.115	14.1201	14.1	14.1201	9735
11/7/2016	11:30 AM	14.11	14.119	14.11	14.11	4440
11/7/2016	11:31 AM	14.1	14.1095	14.0938	14.1095	5739
11/7/2016	11:32 AM	14.09	14.1	14.0877	14.1	21906
11/7/2016	11:33 AM	14.09	14.1	14.09	14.1	11800
11/7/2016	11:34 AM	14.0999	14.0999	14.08	14.08	2375
11/7/2016	11:35 AM	14.0861	14.1	14.0861	14.099	11008
11/7/2016	11:36 AM	14.1	14.1	14.0838	14.0861	5992
11/7/2016	11:37 AM	14.08	14.09	14.08	14.09	1900
11/7/2016	11:38 AM	14.0701	14.09	14.07	14.09	16450
11/7/2016	11:39 AM	14.0609	14.08	14.0609	14.0785	44770
11/7/2016	11:40 AM	14.076	14.08	14.065	14.065	24630
11/7/2016	11:41 AM	14.07	14.079	14.07	14.0716	25930
11/7/2016	11:42 AM	14.0585	14.0701	14.0585	14.07	24500
11/7/2016	11:43 AM	14.07	14.08	14.051	14.051	6875
11/7/2016	11:44 AM	14.06	14.07	14.06	14.06	3886
11/7/2016	11:45 AM	14.06	14.06	14.0555	14.0555	8850
11/7/2016	11:46 AM	14.05	14.0599	14.05	14.0599	42695
11/7/2016	11:47 AM	14.06	14.069	14.0499	14.05	15719
11/7/2016	11:48 AM	14.07	14.0767	14.07	14.07	140352
11/7/2016	11:49 AM	14.07	14.0752	14.0668	14.0668	13105
11/7/2016	11:50 AM	14.076	14.08	14.07	14.07	1700
11/7/2016	11:51 AM	14.07	14.08	14.07	14.07	12003
11/7/2016	11:52 AM	14.0711	14.0711	14.0658	14.0658	600
11/7/2016	11:53 AM	14.06	14.075	14.06	14.07	9908
11/7/2016	11:54 AM	14.0699	14.0699	14.0673	14.0673	1100
11/7/2016	11:55 AM	14.079	14.079	14.065	14.065	18665
11/7/2016	11:56 AM	14.0638	14.07	14.06	14.07	28044
11/7/2016	11:57 AM	14.07	14.0799	14.0699	14.0699	10600
11/7/2016	11:58 AM	14.06	14.0799	14.06	14.0799	9280
11/7/2016	11:59 AM	14.07	14.07	14.06	14.0607	12100
11/7/2016	12:00 PM	14.06	14.069	14.05	14.069	4850
11/7/2016	12:01 PM	14.0401	14.05	14.031	14.05	27040
11/7/2016	12:02 PM	14.0311	14.04	14.03	14.04	32941
11/7/2016	12:03 PM	14.03	14.0301	14.02	14.0301	42700
11/7/2016	12:04 PM	14.0461	14.0461	14.03	14.03	12014
11/7/2016	12:05 PM	14.0445	14.0445	14.0402	14.0428	7580
11/7/2016	12:06 PM	14.0335	14.045	14.0333	14.045	15250
11/7/2016	12:07 PM	14.0401	14.047	14.0301	14.0399	6705
11/7/2016	12:08 PM	14.05	14.05	14.0407	14.049	3900
11/7/2016	12:09 PM	14.049	14.0599	14.049	14.0599	11473
11/7/2016	12:10 PM	14.065	14.065	14.05	14.05	8950
11/7/2016	12:11 PM	14.07	14.07	14.06	14.06	5800
11/7/2016	12:12 PM	14.0685	14.076	14.0685	14.074	1650
11/7/2016	12:13 PM	14.07	14.07	14.0699	14.0699	1650
11/7/2016	12:14 PM	14.06	14.08	14.06	14.079	39098
11/7/2016	12:15 PM	14.05	14.06	14.05	14.06	2850
11/7/2016	12:16 PM	14.0462	14.059	14.04	14.0561	8010
11/7/2016	12:17 PM	14.05	14.06	14.05	14.05	3622
11/7/2016	12:18 PM	14.06	14.06	14.0539	14.056	12089
11/7/2016	12:19 PM	14.065	14.0666	14.0558	14.0558	1548
11/7/2016	12:20 PM	14.071	14.0796	14.0685	14.0685	9400
11/7/2016	12:21 PM	14.0733	14.0773	14.0701	14.0773	12000
11/7/2016	12:22 PM	14.08	14.08	14.07	14.0793	6527
11/7/2016	12:23 PM	14.0783	14.0799	14.07	14.0799	2200
11/7/2016	12:24 PM	14.09	14.09	14.08	14.08	11500
11/7/2016	12:25 PM	14.089	14.095	14.08	14.095	47600
11/7/2016	12:26 PM	14.08	14.09	14.08	14.0899	9020
11/7/2016	12:27 PM	14.085	14.085	14.08	14.08	4600
11/7/2016	12:28 PM	14.078	14.08	14.078	14.08	5000
11/7/2016	12:29 PM	14.072	14.08	14.072	14.08	4568
11/7/2016	12:30 PM	14.07	14.07	14.07	14.07	100
11/7/2016	12:31 PM	14.06	14.07	14.06	14.07	2873
11/7/2016	12:32 PM	14.07	14.07	14.07	14.07	3800
11/7/2016	12:33 PM	14.0668	14.07	14.0661	14.07	11043
11/7/2016	12:34 PM	14.07	14.07	14.061	14.061	275
11/7/2016	12:35 PM	14.0705	14.0705	14.07	14.07	2660
11/7/2016	12:36 PM	14.07	14.08	14.07	14.0709	18800
11/7/2016	12:37 PM	14.081	14.081	14.07	14.08	23700
11/7/2016	12:38 PM	14.0947	14.1	14.082	14.09	10370
11/7/2016	12:39 PM	14.099	14.099	14.094	14.096	6250
11/7/2016	12:40 PM	14.0975	14.1	14.09	14.0954	17346
11/7/2016	12:41 PM	14.11	14.11	14.1	14.1	40860
11/7/2016	12:42 PM	14.106	14.11	14.0999	14.11	37600
11/7/2016	12:43 PM	14.09	14.11	14.09	14.11	6300
11/7/2016	12:44 PM	14.097	14.097	14.097	14.097	1000
11/7/2016	12:45 PM	14.09	14.0915	14.09	14.09	17421
11/7/2016	12:46 PM	14.081	14.09	14.081	14.09	2300
11/7/2016	12:47 PM	14.09	14.09	14.0861	14.0899	7860
11/7/2016	12:48 PM	14.09	14.09	14.09	14.09	650
11/7/2016	12:49 PM	14.1	14.1	14.09	14.09	1934
11/7/2016	12:50 PM	14.09	14.099	14.09	14.0962	2600
11/7/2016	12:51 PM	14.0955	14.0962	14.09	14.09	3100
11/7/2016	12:52 PM	14.11	14.11	14.1	14.1	1800
11/7/2016	12:53 PM	14.105	14.11	14.1039	14.1039	3850
11/7/2016	12:54 PM	14.1	14.1	14.1	14.1	2550
11/7/2016	12:55 PM	14.1	14.1	14.1	14.1	100
11/7/2016	12:56 PM	14.0839	14.0991	14.0839	14.09	4150
11/7/2016	12:57 PM	14.08	14.0816	14.08	14.0816	6700
11/7/2016	12:58 PM	14.08	14.08	14.0737	14.075	12905
11/7/2016	12:59 PM	14.085	14.085	14.08	14.08	7150
11/7/2016	1:00 PM	14.07	14.0802	14.07	14.0802	10700
11/7/2016	1:01 PM	14.06	14.07	14.06	14.07	8968
11/7/2016	1:02 PM	14.05	14.06	14.0477	14.06	129825
11/7/2016	1:03 PM	14.05	14.0562	14.04	14.055	44598
11/7/2016	1:04 PM	14.06	14.06	14.0584	14.0584	2500
11/7/2016	1:05 PM	14.0667	14.07	14.0565	14.06	12500
11/7/2016	1:06 PM	14.07	14.07	14.07	14.07	2600
11/7/2016	1:07 PM	14.0738	14.079	14.0738	14.079	2600
11/7/2016	1:08 PM	14.0758	14.08	14.0758	14.08	600
11/7/2016	1:09 PM	14.07	14.07	14.066	14.07	14481
11/7/2016	1:10 PM	14.0642	14.07	14.064	14.07	3550
11/7/2016	1:11 PM	14.0762	14.0762	14.06	14.065	4176
11/7/2016	1:12 PM	14.078	14.078	14.06	14.07	10921
11/7/2016	1:13 PM	14.0751	14.0751	14.07	14.07	4000
11/7/2016	1:14 PM	14.0799	14.08	14.0793	14.0799	3050
11/7/2016	1:15 PM	14.07	14.07	14.07	14.07	8450
11/7/2016	1:16 PM	14.07	14.075	14.07	14.07	2450
11/7/2016	1:17 PM	14.07	14.07	14.07	14.07	4950
11/7/2016	1:18 PM	14.07	14.07	14.064	14.07	2200
11/7/2016	1:19 PM	14.09	14.09	14.08	14.08	2250
11/7/2016	1:20 PM	14.0759	14.08	14.07	14.08	5660
11/7/2016	1:21 PM	14.0895	14.0895	14.08	14.08	3400
11/7/2016	1:22 PM	14.08	14.0895	14.08	14.0888	2300
11/7/2016	1:23 PM	14.09	14.0941	14.089	14.09	17160
11/7/2016	1:24 PM	14.09	14.09	14.08	14.0858	3620
11/7/2016	1:25 PM	14.07	14.09	14.07	14.0875	12721
11/7/2016	1:26 PM	14.07	14.071	14.069	14.07	4700
11/7/2016	1:27 PM	14.07	14.07	14.07	14.07	1600
11/7/2016	1:28 PM	14.0678	14.07	14.0678	14.07	3888
11/7/2016	1:29 PM	14.0669	14.0669	14.0669	14.0669	4900
11/7/2016	1:30 PM	14.0667	14.069	14.064	14.064	5656
11/7/2016	1:31 PM	14.0583	14.06	14.051	14.06	6209
11/7/2016	1:32 PM	14.05	14.051	14.05	14.051	9300
11/7/2016	1:33 PM	14.05	14.0599	14.05	14.059	2376
11/7/2016	1:34 PM	14.06	14.06	14.05	14.05	5350
11/7/2016	1:35 PM	14.0688	14.0688	14.0688	14.0688	100
11/7/2016	1:36 PM	14.05	14.07	14.05	14.07	8296
11/7/2016	1:37 PM	14.04	14.05	14.034	14.04	24900
11/7/2016	1:38 PM	14.04	14.0435	14.031	14.0435	13226
11/7/2016	1:40 PM	14.04	14.0566	14.035	14.035	9050
11/7/2016	1:41 PM	14.041	14.041	14.041	14.041	1500
11/7/2016	1:42 PM	14.05	14.05	14.0467	14.0467	5700
11/7/2016	1:43 PM	14.0499	14.0499	14.0499	14.0499	500
11/7/2016	1:44 PM	14.04	14.05	14.04	14.04	4919
11/7/2016	1:45 PM	14.0546	14.06	14.05	14.05	750
11/7/2016	1:46 PM	14.05	14.0585	14.05	14.0585	4000
11/7/2016	1:47 PM	14.04	14.05	14.04	14.05	1490
11/7/2016	1:48 PM	14.044	14.05	14.044	14.05	2200
11/7/2016	1:50 PM	14.05	14.05	14.05	14.05	1000
11/7/2016	1:52 PM	14.035	14.04	14.03	14.04	15350
11/7/2016	1:53 PM	14.03	14.04	14.03	14.0343	5700
11/7/2016	1:54 PM	14.04	14.04	14.0301	14.0301	3450
11/7/2016	1:55 PM	14.03	14.0425	14.03	14.04	10400
11/7/2016	1:56 PM	14.04	14.04	14.04	14.04	5150
11/7/2016	1:57 PM	14.04	14.0464	14.04	14.04	11400
11/7/2016	1:58 PM	14.04	14.041	14.04	14.041	7700
11/7/2016	1:59 PM	14.0465	14.05	14.0465	14.05	2200
11/7/2016	2:00 PM	14.05	14.053	14.05	14.05	6950
11/7/2016	2:01 PM	14.05	14.055	14.046	14.05	12380
11/7/2016	2:02 PM	14.034	14.04	14.034	14.04	5300
11/7/2016	2:03 PM	14.059	14.059	14.04	14.04	10022
11/7/2016	2:04 PM	14.05	14.0501	14.0431	14.0501	16580
11/7/2016	2:05 PM	14.05	14.06	14.04	14.05	6380
11/7/2016	2:06 PM	14.06	14.06	14.05	14.05	2330
11/7/2016	2:07 PM	14.0799	14.0799	14.0611	14.0611	5851
11/7/2016	2:08 PM	14.06	14.076	14.06	14.076	4698
11/7/2016	2:09 PM	14.07	14.0767	14.061	14.07	14962
11/7/2016	2:10 PM	14.075	14.0799	14.07	14.07	17380
11/7/2016	2:11 PM	14.07	14.07	14.06	14.07	28871
11/7/2016	2:12 PM	14.06	14.06	14.06	14.06	2150
11/7/2016	2:13 PM	14.062	14.062	14.0601	14.0601	1200
11/7/2016	2:14 PM	14.0667	14.0667	14.0667	14.0667	250
11/7/2016	2:15 PM	14.075	14.08	14.07	14.07	35470
11/7/2016	2:16 PM	14.05	14.07	14.05	14.07	9060
11/7/2016	2:17 PM	14.0611	14.0611	14.06	14.06	3100
11/7/2016	2:18 PM	14.06	14.0605	14.06	14.0605	4100
11/7/2016	2:19 PM	14.0559	14.0559	14.0534	14.0534	2100
11/7/2016	2:20 PM	14.05	14.06	14.05	14.06	10475
11/7/2016	2:21 PM	14.06	14.06	14.06	14.06	300
11/7/2016	2:22 PM	14.07	14.07	14.06	14.06	53200
11/7/2016	2:23 PM	14.07	14.07	14.07	14.07	800
11/7/2016	2:24 PM	14.0699	14.07	14.0659	14.07	8936
11/7/2016	2:25 PM	14.08	14.08	14.07	14.07	29480
11/7/2016	2:26 PM	14.07	14.075	14.07	14.075	6880
11/7/2016	2:27 PM	14.08	14.085	14.07	14.07	12709
11/7/2016	2:28 PM	14.0767	14.08	14.0723	14.0738	6600
11/7/2016	2:29 PM	14.0723	14.0723	14.0723	14.0723	1000
11/7/2016	2:30 PM	14.08	14.08	14.0799	14.0799	3265
11/7/2016	2:32 PM	14.079	14.09	14.07	14.081	7853
11/7/2016	2:33 PM	14.08	14.08	14.07	14.0744	11350
11/7/2016	2:34 PM	14.0857	14.09	14.081	14.09	19350
11/7/2016	2:35 PM	14.09	14.09	14.09	14.09	7380
11/7/2016	2:36 PM	14.09	14.09	14.09	14.09	5980
11/7/2016	2:37 PM	14.0979	14.0979	14.09	14.09	2500
11/7/2016	2:38 PM	14.0957	14.1	14.091	14.095	36000
11/7/2016	2:39 PM	14.1061	14.1061	14.1	14.1	3262
11/7/2016	2:40 PM	14.1054	14.1054	14.1	14.1	700
11/7/2016	2:41 PM	14.116	14.116	14.101	14.11	31084
11/7/2016	2:42 PM	14.1301	14.14	14.11	14.11	17959
11/7/2016	2:43 PM	14.14	14.14	14.13	14.13	9900
11/7/2016	2:44 PM	14.15	14.16	14.14	14.14	49412
11/7/2016	2:45 PM	14.14	14.15	14.14	14.15	38631
11/7/2016	2:46 PM	14.15	14.15	14.144	14.1454	1500
11/7/2016	2:47 PM	14.1699	14.17	14.1599	14.1599	55330
11/7/2016	2:48 PM	14.17	14.18	14.1601	14.1601	18807
11/7/2016	2:49 PM	14.18	14.18	14.16	14.1676	10500
11/7/2016	2:50 PM	14.18	14.186	14.17	14.1828	32090
11/7/2016	2:51 PM	14.177	14.1899	14.177	14.18	22140
11/7/2016	2:52 PM	14.17	14.1701	14.161	14.1701	18230
11/7/2016	2:53 PM	14.1658	14.171	14.1629	14.17	31155
11/7/2016	2:54 PM	14.174	14.174	14.1667	14.1699	9880
11/7/2016	2:55 PM	14.17	14.1707	14.17	14.17	2062
11/7/2016	2:56 PM	14.186	14.186	14.17	14.1784	17426
11/7/2016	2:57 PM	14.17	14.18	14.17	14.18	35391
11/7/2016	2:58 PM	14.17	14.17	14.1662	14.1662	1950
11/7/2016	2:59 PM	14.1699	14.174	14.1699	14.174	6010
11/7/2016	3:00 PM	14.15	14.16	14.15	14.16	5739
11/7/2016	3:01 PM	14.1681	14.1681	14.15	14.1582	9785
11/7/2016	3:02 PM	14.17	14.17	14.16	14.16	1050
11/7/2016	3:03 PM	14.18	14.18	14.1701	14.1701	2500
11/7/2016	3:04 PM	14.1899	14.19	14.18	14.18	17000
11/7/2016	3:05 PM	14.17	14.1871	14.17	14.1871	7421
11/7/2016	3:06 PM	14.155	14.17	14.15	14.17	249417
11/7/2016	3:07 PM	14.17	14.175	14.15	14.155	145997
11/7/2016	3:08 PM	14.16	14.175	14.16	14.175	180936
11/7/2016	3:09 PM	14.17	14.17	14.16	14.16	27842
11/7/2016	3:10 PM	14.175	14.175	14.165	14.1654	26270
11/7/2016	3:11 PM	14.16	14.179	14.16	14.179	28852
11/7/2016	3:12 PM	14.155	14.1561	14.1526	14.1526	3400
11/7/2016	3:13 PM	14.1554	14.1554	14.15	14.152	7532
11/7/2016	3:14 PM	14.16	14.16	14.155	14.155	37590
11/7/2016	3:15 PM	14.1665	14.1665	14.16	14.16	4825
11/7/2016	3:16 PM	14.16	14.17	14.16	14.16	25710
11/7/2016	3:17 PM	14.165	14.17	14.16	14.168	11200
11/7/2016	3:18 PM	14.14	14.16	14.14	14.16	34650
11/7/2016	3:19 PM	14.12	14.14	14.12	14.14	17500
11/7/2016	3:20 PM	14.1201	14.13	14.12	14.12	13820
11/7/2016	3:21 PM	14.13	14.1374	14.13	14.13	2511
11/7/2016	3:22 PM	14.127	14.13	14.127	14.13	3453
11/7/2016	3:23 PM	14.12	14.1235	14.12	14.12	19800
11/7/2016	3:24 PM	14.139	14.139	14.125	14.125	15930
11/7/2016	3:25 PM	14.139	14.139	14.13	14.1361	2600
11/7/2016	3:26 PM	14.1584	14.1584	14.14	14.14	11665
11/7/2016	3:27 PM	14.15	14.165	14.15	14.155	10910
11/7/2016	3:28 PM	14.1581	14.1581	14.149	14.149	34380
11/7/2016	3:29 PM	14.15	14.15	14.145	14.15	12067
11/7/2016	3:30 PM	14.1599	14.1599	14.1599	14.1599	3000
11/7/2016	3:31 PM	14.17	14.17	14.159	14.16	44110
11/7/2016	3:32 PM	14.17	14.19	14.17	14.171	25454
11/7/2016	3:33 PM	14.18	14.18	14.1745	14.1762	4511
11/7/2016	3:34 PM	14.181	14.181	14.1732	14.18	14103
11/7/2016	3:35 PM	14.1861	14.189	14.18	14.18	4800
11/7/2016	3:36 PM	14.1854	14.19	14.185	14.19	4600
11/7/2016	3:37 PM	14.18	14.189	14.18	14.1859	2296
11/7/2016	3:38 PM	14.16	14.18	14.16	14.18	51345
11/7/2016	3:39 PM	14.1438	14.16	14.14	14.16	34627
11/7/2016	3:40 PM	14.1433	14.16	14.1401	14.148	13299
11/7/2016	3:41 PM	14.13	14.1467	14.13	14.1467	5107
11/7/2016	3:42 PM	14.1201	14.14	14.1201	14.14	28387
11/7/2016	3:43 PM	14.14	14.14	14.1226	14.1232	56200
11/7/2016	3:44 PM	14.1364	14.14	14.12	14.13	52111
11/7/2016	3:45 PM	14.13	14.14	14.13	14.1341	3275
11/7/2016	3:46 PM	14.12	14.13	14.12	14.13	49205
11/7/2016	3:47 PM	14.11	14.126	14.11	14.12	81552
11/7/2016	3:48 PM	14.0977	14.11	14.09	14.1	37046
11/7/2016	3:49 PM	14.07	14.1	14.07	14.098	40069
11/7/2016	3:50 PM	14.03	14.07	14.03	14.07	133011
11/7/2016	3:51 PM	14.055	14.0598	14.031	14.04	18191
11/7/2016	3:52 PM	14.045	14.055	14.04	14.055	37969
11/7/2016	3:53 PM	14.03	14.05	14.03	14.0455	11559
11/7/2016	3:54 PM	14.0222	14.04	14.02	14.04	18027
11/7/2016	3:55 PM	14.02	14.03	14.02	14.02	71574
11/7/2016	3:56 PM	14.05	14.05	14.03	14.03	26754
11/7/2016	3:57 PM	14.035	14.05	14.03	14.05	22634
11/7/2016	3:58 PM	14.03	14.05	14.03	14.035	191180
11/7/2016	3:59 PM	14.03	14.035	14.02	14.03	85590
11/7/2016	4:00 PM	14.05	14.06	14.025	14.03	103884
11/8/2016	9:31 AM	14.094	14.1399	14.094	14.12	21745
11/8/2016	9:32 AM	14.1001	14.11	14.09	14.09	34684
11/8/2016	9:33 AM	14.1	14.1234	14.1	14.1	24055
11/8/2016	9:34 AM	14.1199	14.125	14.1	14.11	31413
11/8/2016	9:35 AM	14.14	14.14	14.11	14.12	23150
11/8/2016	9:36 AM	14.1489	14.165	14.13	14.135	42778
11/8/2016	9:37 AM	14.14	14.1499	14.13	14.1459	20270
11/8/2016	9:38 AM	14.14	14.14	14.1289	14.14	24401
11/8/2016	9:39 AM	14.1234	14.1462	14.1234	14.14	3120
11/8/2016	9:40 AM	14.12	14.13	14.11	14.129	14276
11/8/2016	9:41 AM	14.0912	14.11	14.08	14.11	6400
11/8/2016	9:42 AM	14.1	14.1	14.081	14.081	71144
11/8/2016	9:43 AM	14.0984	14.1011	14.09	14.1011	17207
11/8/2016	9:44 AM	14.089	14.09	14.089	14.09	25316
11/8/2016	9:45 AM	14.1002	14.11	14.09	14.09	7768
11/8/2016	9:46 AM	14.1394	14.1394	14.1	14.1	11471
11/8/2016	9:47 AM	14.12	14.13	14.12	14.13	18200
11/8/2016	9:48 AM	14.12	14.13	14.1101	14.12	14600
11/8/2016	9:49 AM	14.1407	14.148	14.13	14.13	27950
11/8/2016	9:50 AM	14.1599	14.1599	14.15	14.15	43542
11/8/2016	9:51 AM	14.1899	14.19	14.15	14.15	23086
11/8/2016	9:52 AM	14.16	14.1899	14.16	14.1899	51167
11/8/2016	9:53 AM	14.187	14.189	14.1538	14.1538	88192
11/8/2016	9:54 AM	14.18	14.189	14.18	14.18	37600
11/8/2016	9:55 AM	14.19	14.19	14.165	14.17	67685
11/8/2016	9:56 AM	14.19	14.2099	14.19	14.195	8039
11/8/2016	9:57 AM	14.171	14.18	14.171	14.18	7104
11/8/2016	9:58 AM	14.181	14.185	14.181	14.185	200
11/8/2016	9:59 AM	14.19	14.19	14.18	14.19	8125
11/8/2016	10:00 AM	14.18	14.1828	14.18	14.1828	5284
11/8/2016	10:01 AM	14.14	14.1777	14.14	14.1777	28750
11/8/2016	10:02 AM	14.1441	14.16	14.1441	14.15	5300
11/8/2016	10:03 AM	14.14	14.15	14.13	14.15	39500
11/8/2016	10:04 AM	14.16	14.16	14.15	14.15	10540
11/8/2016	10:05 AM	14.1325	14.15	14.1325	14.15	4700
11/8/2016	10:06 AM	14.1474	14.1474	14.13	14.13	4280
11/8/2016	10:07 AM	14.14	14.15	14.14	14.1475	5471
11/8/2016	10:08 AM	14.1465	14.1465	14.13	14.14	22375
11/8/2016	10:09 AM	14.1324	14.14	14.12	14.14	10400
11/8/2016	10:10 AM	14.15	14.15	14.14	14.14	2000
11/8/2016	10:11 AM	14.14	14.15	14.14	14.145	4416
11/8/2016	10:12 AM	14.14	14.14	14.1355	14.14	4870
11/8/2016	10:13 AM	14.15	14.15	14.14	14.1407	11600
11/8/2016	10:14 AM	14.15	14.15	14.15	14.15	3600
11/8/2016	10:15 AM	14.1699	14.17	14.16	14.16	2155
11/8/2016	10:16 AM	14.1686	14.18	14.161	14.17	15256
11/8/2016	10:17 AM	14.15	14.16	14.15	14.16	12965
11/8/2016	10:18 AM	14.16	14.16	14.155	14.155	600
11/8/2016	10:19 AM	14.16	14.16	14.1516	14.1516	3200
11/8/2016	10:20 AM	14.15	14.15	14.1421	14.15	17003
11/8/2016	10:21 AM	14.13	14.15	14.13	14.1411	10051
11/8/2016	10:22 AM	14.12	14.13	14.11	14.13	9480
11/8/2016	10:23 AM	14.12	14.125	14.12	14.1234	10600
11/8/2016	10:24 AM	14.13	14.13	14.1204	14.13	13500
11/8/2016	10:25 AM	14.1259	14.14	14.1259	14.14	7200
11/8/2016	10:26 AM	14.121	14.13	14.12	14.13	26327
11/8/2016	10:27 AM	14.13	14.14	14.13	14.13	2300
11/8/2016	10:28 AM	14.12	14.128	14.12	14.128	21000
11/8/2016	10:29 AM	14.122	14.122	14.12	14.12	12000
11/8/2016	10:30 AM	14.12	14.13	14.115	14.12	2800
11/8/2016	10:31 AM	14.12	14.1201	14.12	14.12	1700
11/8/2016	10:32 AM	14.09	14.11	14.0838	14.11	16670
11/8/2016	10:33 AM	14.0919	14.1	14.09	14.09	8600
11/8/2016	10:34 AM	14.1	14.1	14.09	14.09	14540
11/8/2016	10:35 AM	14.1	14.1	14.0936	14.1	4800
11/8/2016	10:36 AM	14.1	14.11	14.1	14.11	31036
11/8/2016	10:37 AM	14.1	14.1	14.1	14.1	1100
11/8/2016	10:38 AM	14.091	14.1	14.091	14.1	3095
11/8/2016	10:39 AM	14.0898	14.0898	14.08	14.08	12697
11/8/2016	10:40 AM	14.09	14.09	14.08	14.09	3900
11/8/2016	10:41 AM	14.0809	14.09	14.0809	14.09	5750
11/8/2016	10:42 AM	14.099	14.099	14.09	14.09	2800
11/8/2016	10:43 AM	14.1	14.1	14.0946	14.095	3900
11/8/2016	10:44 AM	14.1	14.1	14.1	14.1	221
11/8/2016	10:45 AM	14.11	14.11	14.11	14.11	200
11/8/2016	10:46 AM	14.1	14.11	14.1	14.11	8650
11/8/2016	10:47 AM	14.0955	14.1	14.0955	14.1	4294
11/8/2016	10:48 AM	14.0961	14.1	14.0961	14.1	400
11/8/2016	10:49 AM	14.0728	14.09	14.07	14.09	15815
11/8/2016	10:50 AM	14.07	14.07	14.06	14.07	14285
11/8/2016	10:51 AM	14.075	14.08	14.075	14.075	4150
11/8/2016	10:52 AM	14.07	14.07	14.0699	14.0699	3600
11/8/2016	10:53 AM	14.07	14.0793	14.07	14.07	3600
11/8/2016	10:54 AM	14.07	14.08	14.07	14.07	5220
11/8/2016	10:55 AM	14.0745	14.0745	14.061	14.0658	2055
11/8/2016	10:56 AM	14.06	14.08	14.06	14.072	5350
11/8/2016	10:57 AM	14.0692	14.07	14.06	14.06	17250
11/8/2016	10:58 AM	14.07	14.073	14.06	14.06	4500
11/8/2016	10:59 AM	14.0739	14.0739	14.065	14.065	7900
11/8/2016	11:00 AM	14.06	14.07	14.05	14.07	10477
11/8/2016	11:01 AM	14.05	14.06	14.05	14.06	900
11/8/2016	11:02 AM	14.05	14.06	14.05	14.05	15644
11/8/2016	11:03 AM	14.0596	14.06	14.0596	14.06	2880
11/8/2016	11:04 AM	14.06	14.07	14.06	14.06	7873
11/8/2016	11:05 AM	14.06	14.06	14.06	14.06	1600
11/8/2016	11:06 AM	14.04	14.0505	14.0343	14.05	6588
11/8/2016	11:07 AM	14.03	14.0465	14.03	14.0304	9881
11/8/2016	11:08 AM	14.02	14.0399	14.02	14.0326	11469
11/8/2016	11:09 AM	14.0101	14.03	14.0101	14.02	6500
11/8/2016	11:10 AM	14.01	14.0135	14.01	14.0114	45120
11/8/2016	11:11 AM	14.01	14.02	14	14.01	18585
11/8/2016	11:12 AM	14	14.015	14	14.015	21275
11/8/2016	11:13 AM	13.9999	14	13.99	14	17807
11/8/2016	11:14 AM	13.9814	13.9949	13.98	13.99	7083
11/8/2016	11:15 AM	13.96	13.9832	13.9442	13.98	74046
11/8/2016	11:16 AM	13.92	13.95	13.92	13.95	20073
11/8/2016	11:17 AM	13.9226	13.9246	13.9101	13.92	13176
11/8/2016	11:18 AM	13.911	13.93	13.9	13.928	8516
11/8/2016	11:19 AM	13.91	13.92	13.9	13.91	19800
11/8/2016	11:20 AM	13.91	13.92	13.91	13.92	6300
11/8/2016	11:21 AM	13.91	13.91	13.9	13.91	25497
11/8/2016	11:22 AM	13.8754	13.9	13.87	13.9	35894
11/8/2016	11:23 AM	13.89	13.89	13.865	13.88	55500
11/8/2016	11:24 AM	13.8861	13.8861	13.87	13.87	2794
11/8/2016	11:25 AM	13.9	13.91	13.8801	13.89	31707
11/8/2016	11:26 AM	13.9004	13.9004	13.8935	13.8999	84465
11/8/2016	11:27 AM	13.91	13.91	13.9	13.9059	6806
11/8/2016	11:28 AM	13.9165	13.93	13.9137	13.9137	24042
11/8/2016	11:29 AM	13.9082	13.92	13.9082	13.9143	16219
11/8/2016	11:30 AM	13.9136	13.9161	13.9	13.903	5342
11/8/2016	11:31 AM	13.91	13.92	13.91	13.92	6247
11/8/2016	11:32 AM	13.91	13.91	13.9037	13.9057	10075
11/8/2016	11:33 AM	13.9	13.9121	13.89	13.9121	17964
11/8/2016	11:34 AM	13.86	13.9	13.85	13.9	27131
11/8/2016	11:35 AM	13.8581	13.86	13.83	13.86	26501
11/8/2016	11:36 AM	13.855	13.8599	13.8446	13.85	11050
11/8/2016	11:37 AM	13.853	13.86	13.8416	13.85	24785
11/8/2016	11:38 AM	13.8567	13.866	13.85	13.86	24341
11/8/2016	11:39 AM	13.86	13.86	13.84	13.8562	17429
11/8/2016	11:40 AM	13.8599	13.86	13.85	13.8561	7750
11/8/2016	11:41 AM	13.86	13.8632	13.86	13.86	4500
11/8/2016	11:42 AM	13.85	13.8699	13.85	13.8642	14400
11/8/2016	11:43 AM	13.84	13.85	13.84	13.85	750
11/8/2016	11:44 AM	13.854	13.8561	13.85	13.85	1150
11/8/2016	11:45 AM	13.8407	13.859	13.84	13.859	4050
11/8/2016	11:46 AM	13.8558	13.86	13.845	13.845	7642
11/8/2016	11:47 AM	13.86	13.86	13.86	13.86	1900
11/8/2016	11:48 AM	13.8589	13.86	13.8589	13.86	3300
11/8/2016	11:49 AM	13.86	13.86	13.86	13.86	500
11/8/2016	11:50 AM	13.85	13.86	13.85	13.855	825
11/8/2016	11:51 AM	13.83	13.85	13.83	13.85	25214
11/8/2016	11:52 AM	13.82	13.837	13.82	13.837	9200
11/8/2016	11:53 AM	13.83	13.83	13.8243	13.8243	7014
11/8/2016	11:54 AM	13.82	13.83	13.82	13.8299	10560
11/8/2016	11:55 AM	13.82	13.83	13.82	13.83	9200
11/8/2016	11:56 AM	13.83	13.83	13.82	13.829	6854
11/8/2016	11:57 AM	13.82	13.8398	13.82	13.83	8428
11/8/2016	11:58 AM	13.81	13.82	13.81	13.8159	81659
11/8/2016	11:59 AM	13.81	13.82	13.806	13.82	40505
11/8/2016	12:00 PM	13.78	13.81	13.78	13.81	25889
11/8/2016	12:01 PM	13.76	13.78	13.75	13.78	33311
11/8/2016	12:02 PM	13.77	13.7751	13.7639	13.7639	38250
11/8/2016	12:03 PM	13.77	13.77	13.75	13.77	31350
11/8/2016	12:04 PM	13.7699	13.77	13.761	13.761	17216
11/8/2016	12:05 PM	13.76	13.76	13.75	13.76	30414
11/8/2016	12:06 PM	13.75	13.76	13.75	13.76	29318
11/8/2016	12:07 PM	13.75	13.75	13.744	13.745	33614
11/8/2016	12:08 PM	13.745	13.745	13.7307	13.74	8515
11/8/2016	12:09 PM	13.74	13.74	13.725	13.74	12487
11/8/2016	12:10 PM	13.729	13.749	13.729	13.7437	20850
11/8/2016	12:11 PM	13.72	13.735	13.71	13.73	22651
11/8/2016	12:12 PM	13.7299	13.7299	13.7001	13.71	22792
11/8/2016	12:13 PM	13.72	13.729	13.711	13.72	25674
11/8/2016	12:14 PM	13.7179	13.73	13.71	13.711	48942
11/8/2016	12:15 PM	13.71	13.715	13.7001	13.715	46385
11/8/2016	12:16 PM	13.691	13.705	13.69	13.7	27320
11/8/2016	12:17 PM	13.69	13.699	13.682	13.699	21570
11/8/2016	12:18 PM	13.68	13.69	13.67	13.69	7727
11/8/2016	12:19 PM	13.66	13.685	13.66	13.685	16669
11/8/2016	12:20 PM	13.6623	13.6623	13.65	13.66	64176
11/8/2016	12:21 PM	13.67	13.68	13.67	13.67	3447
11/8/2016	12:22 PM	13.6666	13.67	13.66	13.668	28427
11/8/2016	12:23 PM	13.6639	13.67	13.661	13.67	5696
11/8/2016	12:24 PM	13.655	13.66	13.65	13.66	33380
11/8/2016	12:25 PM	13.6315	13.6535	13.63	13.65	38427
11/8/2016	12:26 PM	13.64	13.65	13.64	13.64	5050
11/8/2016	12:27 PM	13.64	13.646	13.64	13.64	22992
11/8/2016	12:28 PM	13.6365	13.64	13.635	13.64	17450
11/8/2016	12:29 PM	13.6568	13.6568	13.6301	13.6301	16654
11/8/2016	12:30 PM	13.66	13.66	13.65	13.66	20400
11/8/2016	12:31 PM	13.664	13.67	13.664	13.669	15228
11/8/2016	12:32 PM	13.689	13.69	13.66	13.67	15953
11/8/2016	12:33 PM	13.695	13.7	13.69	13.69	10300
11/8/2016	12:34 PM	13.7	13.705	13.6999	13.7	16200
11/8/2016	12:35 PM	13.715	13.72	13.7	13.71	145186
11/8/2016	12:36 PM	13.69	13.717	13.69	13.715	60709
11/8/2016	12:37 PM	13.7	13.705	13.69	13.7	30747
11/8/2016	12:38 PM	13.692	13.7	13.69	13.7	15900
11/8/2016	12:40 PM	13.6899	13.7	13.6899	13.7	32657
11/8/2016	12:41 PM	13.6961	13.7	13.69	13.69	32800
11/8/2016	12:42 PM	13.6849	13.69	13.6815	13.69	14856
11/8/2016	12:43 PM	13.68	13.685	13.675	13.68	4094
11/8/2016	12:44 PM	13.6761	13.68	13.67	13.68	11100
11/8/2016	12:45 PM	13.6767	13.681	13.67	13.68	7300
11/8/2016	12:46 PM	13.68	13.6841	13.68	13.68	13828
11/8/2016	12:47 PM	13.67	13.6731	13.66	13.6731	8744
11/8/2016	12:48 PM	13.679	13.679	13.6745	13.6745	1100
11/8/2016	12:49 PM	13.67	13.67	13.67	13.67	8200
11/8/2016	12:50 PM	13.65	13.66	13.65	13.66	21800
11/8/2016	12:51 PM	13.6545	13.6545	13.65	13.65	4428
11/8/2016	12:52 PM	13.65	13.65	13.6405	13.65	5114
11/8/2016	12:53 PM	13.6499	13.659	13.645	13.65	13807
11/8/2016	12:54 PM	13.63	13.6499	13.6246	13.6499	29282
11/8/2016	12:55 PM	13.63	13.65	13.63	13.64	15214
11/8/2016	12:56 PM	13.635	13.64	13.625	13.625	42273
11/8/2016	12:57 PM	13.62	13.635	13.62	13.63	5958
11/8/2016	12:58 PM	13.613	13.62	13.613	13.62	13970
11/8/2016	12:59 PM	13.62	13.62	13.6	13.61	44095
11/8/2016	1:00 PM	13.6161	13.62	13.61	13.61	28700
11/8/2016	1:01 PM	13.6	13.618	13.6	13.618	8925
11/8/2016	1:02 PM	13.62	13.62	13.6	13.609	4502
11/8/2016	1:03 PM	13.6385	13.6385	13.625	13.625	6442
11/8/2016	1:04 PM	13.64	13.64	13.6344	13.6344	4742
11/8/2016	1:05 PM	13.64	13.64	13.6211	13.63	4300
11/8/2016	1:06 PM	13.639	13.64	13.6301	13.64	3600
11/8/2016	1:07 PM	13.64	13.64	13.64	13.64	10114
11/8/2016	1:08 PM	13.64	13.64	13.64	13.64	600
11/8/2016	1:09 PM	13.67	13.67	13.65	13.65	1594
11/8/2016	1:10 PM	13.7	13.72	13.67	13.67	34292
11/8/2016	1:11 PM	13.6866	13.7	13.68	13.7	3200
11/8/2016	1:12 PM	13.68	13.68	13.68	13.68	200
11/8/2016	1:13 PM	13.69	13.69	13.6812	13.69	10769
11/8/2016	1:14 PM	13.69	13.6959	13.69	13.6959	1800
11/8/2016	1:15 PM	13.68	13.69	13.68	13.69	1500
11/8/2016	1:16 PM	13.6991	13.7085	13.6855	13.6855	37569
11/8/2016	1:17 PM	13.714	13.72	13.7001	13.7001	3750
11/8/2016	1:18 PM	13.72	13.7207	13.71	13.71	14503
11/8/2016	1:19 PM	13.735	13.7361	13.7299	13.73	11314
11/8/2016	1:20 PM	13.72	13.739	13.72	13.73	74520
11/8/2016	1:21 PM	13.72	13.7215	13.72	13.7215	800
11/8/2016	1:22 PM	13.7067	13.71	13.7067	13.71	4920
11/8/2016	1:23 PM	13.718	13.7261	13.7161	13.72	15525
11/8/2016	1:24 PM	13.73	13.73	13.73	13.73	15666
11/8/2016	1:25 PM	13.7385	13.7385	13.724	13.73	8967
11/8/2016	1:26 PM	13.7199	13.73	13.7199	13.73	4442
11/8/2016	1:27 PM	13.721	13.729	13.7159	13.7159	3000
11/8/2016	1:28 PM	13.72	13.7299	13.7101	13.7299	22500
11/8/2016	1:29 PM	13.7178	13.72	13.7178	13.72	2300
11/8/2016	1:30 PM	13.7199	13.7199	13.7199	13.7199	10000
11/8/2016	1:31 PM	13.72	13.72	13.71	13.71	4800
11/8/2016	1:32 PM	13.72	13.729	13.72	13.7241	2110
11/8/2016	1:33 PM	13.72	13.73	13.72	13.72	5000
11/8/2016	1:34 PM	13.68	13.71	13.68	13.71	21322
11/8/2016	1:35 PM	13.68	13.68	13.67	13.67	7300
11/8/2016	1:36 PM	13.67	13.68	13.67	13.675	7114
11/8/2016	1:37 PM	13.67	13.6733	13.67	13.67	9850
11/8/2016	1:38 PM	13.68	13.68	13.67	13.67	1100
11/8/2016	1:39 PM	13.6799	13.69	13.6799	13.69	6300
11/8/2016	1:40 PM	13.6877	13.6906	13.68	13.68	20257
11/8/2016	1:41 PM	13.68	13.68	13.68	13.68	500
11/8/2016	1:42 PM	13.67	13.67	13.6612	13.67	15600
11/8/2016	1:43 PM	13.669	13.6731	13.669	13.6707	9700
11/8/2016	1:44 PM	13.679	13.679	13.66	13.66	9914
11/8/2016	1:45 PM	13.68	13.68	13.671	13.6747	4150
11/8/2016	1:46 PM	13.69	13.7	13.68	13.68	31015
11/8/2016	1:47 PM	13.7	13.7	13.69	13.69	40192
11/8/2016	1:49 PM	13.7	13.7	13.7	13.7	2720
11/8/2016	1:50 PM	13.7	13.71	13.7	13.7	3550
11/8/2016	1:52 PM	13.7	13.705	13.7	13.705	5900
11/8/2016	1:53 PM	13.7	13.7	13.7	13.7	1014
11/8/2016	1:54 PM	13.702	13.702	13.702	13.702	600
11/8/2016	1:55 PM	13.71	13.71	13.71	13.71	3643
11/8/2016	1:56 PM	13.7195	13.73	13.7195	13.72	28420
11/8/2016	1:57 PM	13.72	13.72	13.7185	13.72	2408
11/8/2016	1:58 PM	13.72	13.7288	13.72	13.7288	580
11/8/2016	1:59 PM	13.7308	13.735	13.72	13.72	4700
11/8/2016	2:00 PM	13.735	13.7384	13.735	13.735	2900
11/8/2016	2:02 PM	13.733	13.733	13.7207	13.7207	2712
11/8/2016	2:03 PM	13.748	13.748	13.74	13.74	5700
11/8/2016	2:04 PM	13.7459	13.75	13.7459	13.75	4640
11/8/2016	2:05 PM	13.74	13.7493	13.73	13.7493	23247
11/8/2016	2:06 PM	13.74	13.74	13.73	13.73	9050
11/8/2016	2:07 PM	13.74	13.74	13.74	13.74	300
11/8/2016	2:08 PM	13.74	13.74	13.73	13.73	31931
11/8/2016	2:09 PM	13.7307	13.735	13.73	13.73	62650
11/8/2016	2:10 PM	13.76	13.76	13.74	13.74	15500
11/8/2016	2:11 PM	13.7982	13.7995	13.76	13.765	14773
11/8/2016	2:12 PM	13.77	13.79	13.77	13.79	13476
11/8/2016	2:13 PM	13.79	13.79	13.78	13.78	17799
11/8/2016	2:14 PM	13.8062	13.81	13.79	13.79	39236
11/8/2016	2:15 PM	13.811	13.82	13.81	13.81	20093
11/8/2016	2:16 PM	13.84	13.84	13.812	13.812	85951
11/8/2016	2:17 PM	13.84	13.84	13.82	13.84	49102
11/8/2016	2:18 PM	13.8485	13.8498	13.84	13.84	8750
11/8/2016	2:19 PM	13.8301	13.849	13.8301	13.8401	14400
11/8/2016	2:20 PM	13.826	13.8307	13.82	13.8301	9190
11/8/2016	2:21 PM	13.83	13.83	13.83	13.83	10300
11/8/2016	2:22 PM	13.78	13.8239	13.78	13.8239	19047
11/8/2016	2:23 PM	13.79	13.7999	13.78	13.78	8414
11/8/2016	2:24 PM	13.8	13.8	13.7821	13.7821	4500
11/8/2016	2:25 PM	13.8	13.8	13.79	13.79	8735
11/8/2016	2:26 PM	13.8	13.8	13.8	13.8	2206
11/8/2016	2:27 PM	13.81	13.81	13.8	13.81	11189
11/8/2016	2:28 PM	13.8	13.81	13.799	13.81	33931
11/8/2016	2:29 PM	13.8	13.8161	13.8	13.81	10936
11/8/2016	2:30 PM	13.79	13.8	13.79	13.7995	15585
11/8/2016	2:31 PM	13.8	13.8	13.7998	13.7998	10250
11/8/2016	2:32 PM	13.81	13.81	13.8	13.8	4048
11/8/2016	2:33 PM	13.816	13.816	13.81	13.81	2473
11/8/2016	2:34 PM	13.82	13.825	13.8185	13.8185	6596
11/8/2016	2:35 PM	13.8299	13.83	13.8195	13.8261	11893
11/8/2016	2:36 PM	13.8215	13.827	13.8215	13.827	3000
11/8/2016	2:37 PM	13.83	13.84	13.8268	13.83	14967
11/8/2016	2:38 PM	13.826	13.84	13.826	13.84	4400
11/8/2016	2:39 PM	13.84	13.84	13.8201	13.825	28998
11/8/2016	2:40 PM	13.8261	13.8364	13.8261	13.8364	15100
11/8/2016	2:41 PM	13.8231	13.8231	13.82	13.82	1400
11/8/2016	2:42 PM	13.8439	13.8439	13.83	13.83	3600
11/8/2016	2:43 PM	13.87	13.87	13.85	13.85	35269
11/8/2016	2:44 PM	13.86	13.87	13.86	13.87	5300
11/8/2016	2:45 PM	13.85	13.8561	13.85	13.855	1625
11/8/2016	2:46 PM	13.8684	13.89	13.86	13.86	30950
11/8/2016	2:47 PM	13.86	13.869	13.86	13.86	16926
11/8/2016	2:48 PM	13.841	13.8579	13.841	13.85	31222
11/8/2016	2:49 PM	13.8498	13.85	13.84	13.84	3900
11/8/2016	2:50 PM	13.84	13.85	13.8301	13.85	26765
11/8/2016	2:51 PM	13.8365	13.8477	13.8365	13.84	20136
11/8/2016	2:52 PM	13.8201	13.835	13.8201	13.8346	5400
11/8/2016	2:53 PM	13.8188	13.8284	13.8188	13.8229	5200
11/8/2016	2:54 PM	13.8	13.83	13.7901	13.82	81320
11/8/2016	2:55 PM	13.8026	13.82	13.8026	13.81	36601
11/8/2016	2:56 PM	13.81	13.8161	13.8	13.8	36111
11/8/2016	2:57 PM	13.81	13.81	13.81	13.81	30600
11/8/2016	2:58 PM	13.81	13.81	13.81	13.81	5500
11/8/2016	2:59 PM	13.8	13.81	13.8	13.81	4000
11/8/2016	3:00 PM	13.8	13.81	13.8	13.8001	4890
11/8/2016	3:01 PM	13.8	13.806	13.8	13.806	8891
11/8/2016	3:02 PM	13.82	13.82	13.8095	13.81	18500
11/8/2016	3:03 PM	13.8131	13.82	13.8	13.81	5326
11/8/2016	3:04 PM	13.8199	13.8199	13.8199	13.8199	160
11/8/2016	3:05 PM	13.81	13.81	13.8	13.81	12017
11/8/2016	3:06 PM	13.79	13.8	13.79	13.8	10246
11/8/2016	3:07 PM	13.78	13.79	13.78	13.79	10600
11/8/2016	3:08 PM	13.7701	13.7701	13.7701	13.7701	5000
11/8/2016	3:09 PM	13.75	13.78	13.75	13.78	33320
11/8/2016	3:10 PM	13.75	13.76	13.74	13.7501	19700
11/8/2016	3:11 PM	13.73	13.7423	13.724	13.7423	18969
11/8/2016	3:12 PM	13.75	13.75	13.73	13.739	26084
11/8/2016	3:13 PM	13.75	13.75	13.75	13.75	1200
11/8/2016	3:14 PM	13.76	13.76	13.7538	13.7538	20706
11/8/2016	3:15 PM	13.7501	13.769	13.7501	13.769	1225
11/8/2016	3:16 PM	13.7531	13.756	13.7501	13.7501	2605
11/8/2016	3:17 PM	13.7862	13.7862	13.76	13.76	6250
11/8/2016	3:18 PM	13.78	13.78	13.7757	13.78	2116
11/8/2016	3:19 PM	13.7838	13.7899	13.78	13.78	4500
11/8/2016	3:20 PM	13.7632	13.78	13.7632	13.78	24112
11/8/2016	3:21 PM	13.75	13.7699	13.75	13.7612	5100
11/8/2016	3:22 PM	13.75	13.7556	13.75	13.7556	19214
11/8/2016	3:23 PM	13.7599	13.7599	13.7599	13.7599	1300
11/8/2016	3:24 PM	13.74	13.75	13.74	13.75	12397
11/8/2016	3:25 PM	13.7445	13.7499	13.7445	13.7499	9300
11/8/2016	3:26 PM	13.7201	13.7499	13.72	13.7499	29424
11/8/2016	3:27 PM	13.73	13.74	13.725	13.725	6700
11/8/2016	3:28 PM	13.7308	13.7384	13.7301	13.735	8300
11/8/2016	3:29 PM	13.7484	13.7484	13.7399	13.7399	3300
11/8/2016	3:30 PM	13.74	13.7489	13.73	13.74	6056
11/8/2016	3:31 PM	13.72	13.73	13.72	13.73	6000
11/8/2016	3:32 PM	13.71	13.726	13.71	13.71	68542
11/8/2016	3:33 PM	13.69	13.71	13.675	13.71	38212
11/8/2016	3:34 PM	13.6865	13.696	13.6865	13.69	9449
11/8/2016	3:35 PM	13.675	13.68	13.66	13.68	41691
11/8/2016	3:36 PM	13.665	13.6799	13.665	13.6777	14272
11/8/2016	3:37 PM	13.69	13.69	13.6659	13.6699	31444
11/8/2016	3:38 PM	13.69	13.69	13.685	13.6899	1900
11/8/2016	3:39 PM	13.6801	13.69	13.68	13.6864	16309
11/8/2016	3:40 PM	13.67	13.68	13.665	13.68	16100
11/8/2016	3:41 PM	13.675	13.68	13.67	13.68	6900
11/8/2016	3:42 PM	13.68	13.699	13.675	13.675	47333
11/8/2016	3:43 PM	13.69	13.695	13.6801	13.685	9355
11/8/2016	3:44 PM	13.695	13.6999	13.685	13.69	27916
11/8/2016	3:45 PM	13.695	13.7	13.695	13.695	4000
11/8/2016	3:46 PM	13.684	13.7	13.675	13.6999	21930
11/8/2016	3:47 PM	13.665	13.6899	13.665	13.686	27386
11/8/2016	3:48 PM	13.66	13.6699	13.66	13.665	13609
11/8/2016	3:49 PM	13.6868	13.6868	13.66	13.661	40490
11/8/2016	3:50 PM	13.7	13.7	13.685	13.69	49384
11/8/2016	3:51 PM	13.68	13.7	13.68	13.695	26771
11/8/2016	3:52 PM	13.705	13.71	13.68	13.68	24694
11/8/2016	3:53 PM	13.725	13.729	13.705	13.71	48410
11/8/2016	3:54 PM	13.76	13.76	13.715	13.72	69479
11/8/2016	3:55 PM	13.7701	13.79	13.75	13.75	117952
11/8/2016	3:56 PM	13.77	13.8	13.7601	13.77	81490
11/8/2016	3:57 PM	13.76	13.78	13.76	13.77	69148
11/8/2016	3:58 PM	13.769	13.776	13.75	13.76	133606
11/8/2016	3:59 PM	13.78	13.79	13.7601	13.765	40504
11/8/2016	4:00 PM	13.8	13.825	13.78	13.78	226057
11/9/2016	9:31 AM	14.11	14.32	14.1	14.29	373982
11/9/2016	9:32 AM	13.8599	14.12	13.8599	14.12	355929
11/9/2016	9:33 AM	13.93	13.93	13.83	13.88	337739
11/9/2016	9:34 AM	13.95	13.96	13.88	13.94	279223
11/9/2016	9:35 AM	14.06	14.06	13.95	13.95	194809
11/9/2016	9:36 AM	14.02	14.08	13.99	14.05	513754
11/9/2016	9:37 AM	14.05	14.06	14	14.02	322739
11/9/2016	9:38 AM	14.06	14.09	14.02	14.045	222542
11/9/2016	9:39 AM	14.1399	14.1575	14.05	14.06	413232
11/9/2016	9:40 AM	14.185	14.2	14.14	14.14	457302
11/9/2016	9:41 AM	14.23	14.2364	14.18	14.18	168805
11/9/2016	9:42 AM	14.2536	14.29	14.231	14.24	109290
11/9/2016	9:43 AM	14.22	14.2601	14.22	14.25	180313
11/9/2016	9:44 AM	14.22	14.25	14.19	14.2282	156341
11/9/2016	9:45 AM	14.13	14.23	14.111	14.22	259620
11/9/2016	9:46 AM	14.07	14.14	14.07	14.12	109626
11/9/2016	9:47 AM	14.02	14.0926	14.02	14.07	103566
11/9/2016	9:48 AM	14.02	14.07	14.01	14.02	183562
11/9/2016	9:49 AM	13.93	14.0359	13.92	14.03	382896
11/9/2016	9:50 AM	13.88	13.925	13.85	13.92	390053
11/9/2016	9:51 AM	13.8026	13.87	13.7734	13.87	174496
11/9/2016	9:52 AM	13.9041	13.92	13.7908	13.7908	144067
11/9/2016	9:53 AM	13.84	13.9	13.8259	13.9	115611
11/9/2016	9:54 AM	13.89	13.89	13.84	13.8499	48818
11/9/2016	9:55 AM	13.82	13.8707	13.82	13.87	144671
11/9/2016	9:56 AM	13.851	13.851	13.8057	13.82	147094
11/9/2016	9:57 AM	13.89	13.89	13.8399	13.86	71535
11/9/2016	9:58 AM	13.9	13.92	13.87	13.89	86956
11/9/2016	9:59 AM	13.9	13.92	13.89	13.91	53937
11/9/2016	10:00 AM	13.87	13.91	13.85	13.9	69855
11/9/2016	10:01 AM	13.93	13.94	13.87	13.88	141721
11/9/2016	10:02 AM	13.99	14.03	13.9236	13.9236	151815
11/9/2016	10:03 AM	13.95	13.99	13.93	13.99	100924
11/9/2016	10:04 AM	13.9663	13.9899	13.95	13.95	40875
11/9/2016	10:05 AM	14.0106	14.02	13.95	13.973	89347
11/9/2016	10:06 AM	13.97	14.02	13.97	14.02	84396
11/9/2016	10:07 AM	14.0201	14.04	13.9669	13.97	149421
11/9/2016	10:08 AM	14.04	14.06	14.01	14.02	30405
11/9/2016	10:09 AM	14.06	14.0701	14.0402	14.0499	57963
11/9/2016	10:10 AM	14.09	14.11	14.06	14.06	100934
11/9/2016	10:11 AM	14.1	14.11	14.06	14.1	167833
11/9/2016	10:12 AM	14.14	14.15	14.11	14.11	53860
11/9/2016	10:13 AM	14.1051	14.15	14.1051	14.14	58629
11/9/2016	10:14 AM	14.09	14.11	14.06	14.1062	111917
11/9/2016	10:15 AM	14.07	14.09	14.0489	14.09	47887
11/9/2016	10:16 AM	14.11	14.11	14.051	14.07	24989
11/9/2016	10:17 AM	14.14	14.14	14.1	14.1199	83131
11/9/2016	10:18 AM	14.1775	14.18	14.12	14.14	114330
11/9/2016	10:19 AM	14.19	14.1911	14.17	14.18	106798
11/9/2016	10:20 AM	14.19	14.21	14.19	14.2	42334
11/9/2016	10:21 AM	14.16	14.2	14.14	14.1981	61788
11/9/2016	10:22 AM	14.18	14.19	14.16	14.16	28863
11/9/2016	10:23 AM	14.1645	14.19	14.16	14.17	48364
11/9/2016	10:24 AM	14.15	14.18	14.15	14.17	15877
11/9/2016	10:25 AM	14.2	14.2	14.14	14.1501	131836
11/9/2016	10:26 AM	14.16	14.2074	14.15	14.2074	49038
11/9/2016	10:27 AM	14.12	14.1664	14.11	14.16	85223
11/9/2016	10:28 AM	14.122	14.14	14.11	14.12	52513
11/9/2016	10:29 AM	14.09	14.12	14.0872	14.119	43055
11/9/2016	10:30 AM	14.09	14.105	14.09	14.1	11300
11/9/2016	10:31 AM	14.14	14.15	14.09	14.09	287625
11/9/2016	10:32 AM	14.18	14.19	14.15	14.15	81904
11/9/2016	10:33 AM	14.16	14.2	14.16	14.1829	29627
11/9/2016	10:34 AM	14.16	14.16	14.12	14.15	64360
11/9/2016	10:35 AM	14.17	14.1899	14.16	14.16	26561
11/9/2016	10:36 AM	14.2	14.21	14.16	14.16	27412
11/9/2016	10:37 AM	14.238	14.25	14.2	14.2	104374
11/9/2016	10:38 AM	14.2123	14.23	14.195	14.23	44618
11/9/2016	10:39 AM	14.171	14.2163	14.1707	14.21	47800
11/9/2016	10:40 AM	14.1874	14.19	14.1699	14.1793	12505
11/9/2016	10:41 AM	14.207	14.21	14.17	14.19	20915
11/9/2016	10:42 AM	14.19	14.21	14.174	14.2	28530
11/9/2016	10:43 AM	14.15	14.19	14.15	14.19	10304
11/9/2016	10:44 AM	14.13	14.15	14.1237	14.15	35607
11/9/2016	10:45 AM	14.15	14.15	14.13	14.13	88928
11/9/2016	10:46 AM	14.21	14.21	14.15	14.15	29003
11/9/2016	10:47 AM	14.19	14.21	14.18	14.21	22720
11/9/2016	10:48 AM	14.18	14.2	14.17	14.19	68139
11/9/2016	10:49 AM	14.1737	14.18	14.16	14.18	105229
11/9/2016	10:50 AM	14.19	14.1999	14.1737	14.1737	10198
11/9/2016	10:51 AM	14.14	14.2	14.14	14.182	33582
11/9/2016	10:52 AM	14.12	14.13	14.095	14.13	148505
11/9/2016	10:53 AM	14.13	14.1348	14.09	14.1	81764
11/9/2016	10:54 AM	14.1	14.13	14.1	14.13	17700
11/9/2016	10:55 AM	14.06	14.09	14.06	14.09	47532
11/9/2016	10:56 AM	14.045	14.0733	14.045	14.07	20891
11/9/2016	10:57 AM	14	14.03	14	14.03	134168
11/9/2016	10:58 AM	14.0259	14.05	13.9912	14	111137
11/9/2016	10:59 AM	14.04	14.06	14.025	14.03	17206
11/9/2016	11:00 AM	14.03	14.03	14.0049	14.03	42400
11/9/2016	11:01 AM	14.01	14.021	13.977	14.02	49040
11/9/2016	11:02 AM	13.98	14.02	13.98	14.01	34301
11/9/2016	11:03 AM	14.02	14.02	13.98	13.98	8989
11/9/2016	11:04 AM	14.01	14.02	13.98	14.02	92901
11/9/2016	11:05 AM	13.99	14.0135	13.9899	14	40476
11/9/2016	11:06 AM	14.02	14.0265	13.99	14	67201
11/9/2016	11:07 AM	14.02	14.03	14.015	14.0199	12387
11/9/2016	11:08 AM	13.99	14.01	13.97	14.01	31329
11/9/2016	11:09 AM	13.99	13.99	13.96	13.99	15626
11/9/2016	11:10 AM	14.01	14.01	13.98	13.99	35897
11/9/2016	11:11 AM	13.98	14	13.98	14	12730
11/9/2016	11:12 AM	13.96	13.99	13.96	13.975	11841
11/9/2016	11:13 AM	13.94	13.9633	13.94	13.96	37860
11/9/2016	11:14 AM	13.96	13.96	13.9276	13.93	132092
11/9/2016	11:15 AM	13.92	13.95	13.9	13.95	29029
11/9/2016	11:16 AM	13.88	13.9237	13.87	13.92	101163
11/9/2016	11:17 AM	13.89	13.9	13.8746	13.8801	22250
11/9/2016	11:18 AM	13.91	13.91	13.89	13.8942	21619
11/9/2016	11:19 AM	13.89	13.91	13.89	13.91	9115
11/9/2016	11:20 AM	13.88	13.89	13.87	13.8838	21886
11/9/2016	11:21 AM	13.8865	13.8993	13.87	13.89	22446
11/9/2016	11:22 AM	13.8701	13.88	13.87	13.88	17091
11/9/2016	11:23 AM	13.86	13.87	13.84	13.87	34311
11/9/2016	11:24 AM	13.83	13.8601	13.83	13.86	79946
11/9/2016	11:25 AM	13.86	13.87	13.821	13.821	46723
11/9/2016	11:26 AM	13.885	13.9	13.85	13.85	36912
11/9/2016	11:27 AM	13.9	13.9	13.8801	13.89	18800
11/9/2016	11:28 AM	13.86	13.9	13.8542	13.9	49694
11/9/2016	11:29 AM	13.84	13.86	13.835	13.86	42640
11/9/2016	11:30 AM	13.81	13.85	13.81	13.84	32919
11/9/2016	11:31 AM	13.77	13.82	13.77	13.82	177955
11/9/2016	11:32 AM	13.72	13.76	13.71	13.76	50351
11/9/2016	11:33 AM	13.67	13.7269	13.67	13.7242	93557
11/9/2016	11:34 AM	13.69	13.7068	13.66	13.671	102536
11/9/2016	11:35 AM	13.659	13.69	13.65	13.69	111373
11/9/2016	11:36 AM	13.61	13.65	13.6	13.65	62091
11/9/2016	11:37 AM	13.61	13.6258	13.6	13.6137	14510
11/9/2016	11:38 AM	13.69	13.69	13.6	13.6	67994
11/9/2016	11:39 AM	13.69	13.7037	13.65	13.68	71985
11/9/2016	11:40 AM	13.671	13.697	13.67	13.697	12680
11/9/2016	11:41 AM	13.69	13.6967	13.6765	13.6765	39537
11/9/2016	11:42 AM	13.7066	13.7113	13.67	13.68	98045
11/9/2016	11:43 AM	13.73	13.73	13.69	13.7	76057
11/9/2016	11:44 AM	13.7	13.74	13.7	13.73	19400
11/9/2016	11:45 AM	13.7	13.7133	13.6976	13.71	27014
11/9/2016	11:46 AM	13.71	13.71	13.694	13.7	9200
11/9/2016	11:47 AM	13.7	13.73	13.7	13.71	19232
11/9/2016	11:48 AM	13.64	13.7	13.64	13.7	36482
11/9/2016	11:49 AM	13.63	13.63	13.61	13.63	68304
11/9/2016	11:50 AM	13.5801	13.63	13.58	13.62	25525
11/9/2016	11:51 AM	13.6063	13.612	13.57	13.58	76266
11/9/2016	11:52 AM	13.58	13.5999	13.57	13.5999	48602
11/9/2016	11:53 AM	13.5699	13.57	13.54	13.57	166039
11/9/2016	11:54 AM	13.58	13.58	13.56	13.57	39014
11/9/2016	11:55 AM	13.591	13.591	13.577	13.5863	41556
11/9/2016	11:56 AM	13.63	13.63	13.59	13.59	72868
11/9/2016	11:57 AM	13.65	13.66	13.6201	13.6201	40100
11/9/2016	11:58 AM	13.66	13.672	13.635	13.6435	62002
11/9/2016	11:59 AM	13.69	13.69	13.6441	13.653	61732
11/9/2016	12:00 PM	13.68	13.69	13.6799	13.68	183338
11/9/2016	12:01 PM	13.68	13.6965	13.67	13.69	29900
11/9/2016	12:02 PM	13.6501	13.67	13.6463	13.67	27132
11/9/2016	12:03 PM	13.66	13.67	13.65	13.66	32715
11/9/2016	12:04 PM	13.6783	13.68	13.65	13.66	24900
11/9/2016	12:05 PM	13.72	13.73	13.6847	13.69	40844
11/9/2016	12:06 PM	13.73	13.73	13.71	13.72	19100
11/9/2016	12:07 PM	13.7459	13.7459	13.72	13.74	10839
11/9/2016	12:08 PM	13.8	13.81	13.74	13.74	90186
11/9/2016	12:09 PM	13.81	13.81	13.779	13.8	10350
11/9/2016	12:10 PM	13.839	13.8449	13.81	13.81	42381
11/9/2016	12:11 PM	13.8401	13.845	13.81	13.836	7549
11/9/2016	12:12 PM	13.8466	13.86	13.841	13.841	39814
11/9/2016	12:13 PM	13.8254	13.85	13.82	13.841	59893
11/9/2016	12:14 PM	13.781	13.8282	13.78	13.82	51788
11/9/2016	12:15 PM	13.8	13.8	13.77	13.78	14194
11/9/2016	12:16 PM	13.75	13.8	13.75	13.8	23114
11/9/2016	12:17 PM	13.7201	13.757	13.72	13.75	19489
11/9/2016	12:18 PM	13.715	13.73	13.7112	13.7134	27397
11/9/2016	12:19 PM	13.73	13.74	13.72	13.72	19035
11/9/2016	12:20 PM	13.731	13.7344	13.7123	13.7208	12707
11/9/2016	12:21 PM	13.7335	13.74	13.7238	13.73	18542
11/9/2016	12:22 PM	13.74	13.74	13.72	13.73	16489
11/9/2016	12:23 PM	13.71	13.73	13.71	13.73	40554
11/9/2016	12:24 PM	13.69	13.71	13.69	13.71	3150
11/9/2016	12:25 PM	13.73	13.73	13.69	13.69	18145
11/9/2016	12:26 PM	13.75	13.75	13.705	13.73	53628
11/9/2016	12:27 PM	13.76	13.77	13.7508	13.76	6059
11/9/2016	12:28 PM	13.76	13.77	13.73	13.7601	61328
11/9/2016	12:29 PM	13.74	13.75	13.7383	13.75	5828
11/9/2016	12:30 PM	13.72	13.74	13.72	13.74	32500
11/9/2016	12:31 PM	13.74	13.74	13.71	13.72	21588
11/9/2016	12:32 PM	13.741	13.76	13.738	13.7489	28253
11/9/2016	12:33 PM	13.71	13.74	13.71	13.74	17428
11/9/2016	12:34 PM	13.7	13.7041	13.68	13.7041	26912
11/9/2016	12:35 PM	13.68	13.7	13.67	13.7	13314
11/9/2016	12:36 PM	13.64	13.69	13.63	13.69	82279
11/9/2016	12:37 PM	13.6585	13.6585	13.63	13.647	29212
11/9/2016	12:38 PM	13.67	13.67	13.64	13.65	37663
11/9/2016	12:39 PM	13.71	13.71	13.68	13.69	34287
11/9/2016	12:40 PM	13.72	13.74	13.7089	13.71	7297
11/9/2016	12:41 PM	13.6808	13.71	13.67	13.71	42714
11/9/2016	12:42 PM	13.7	13.7	13.67	13.67	23899
11/9/2016	12:43 PM	13.68	13.71	13.68	13.7	21900
11/9/2016	12:44 PM	13.69	13.7	13.6684	13.68	40691
11/9/2016	12:45 PM	13.6763	13.689	13.6763	13.6815	25484
11/9/2016	12:46 PM	13.6746	13.6799	13.6644	13.6644	3700
11/9/2016	12:47 PM	13.699	13.71	13.68	13.68	27613
11/9/2016	12:48 PM	13.69	13.699	13.68	13.699	5480
11/9/2016	12:49 PM	13.72	13.72	13.691	13.691	26217
11/9/2016	12:50 PM	13.71	13.7345	13.7	13.73	77173
11/9/2016	12:51 PM	13.68	13.71	13.68	13.71	37328
11/9/2016	12:52 PM	13.69	13.69	13.672	13.68	27776
11/9/2016	12:53 PM	13.7	13.71	13.69	13.7	64314
11/9/2016	12:54 PM	13.68	13.7	13.68	13.7	4414
11/9/2016	12:55 PM	13.68	13.69	13.6784	13.68	4700
11/9/2016	12:56 PM	13.68	13.68	13.67	13.68	5886
11/9/2016	12:57 PM	13.625	13.67	13.625	13.67	39565
11/9/2016	12:58 PM	13.621	13.6337	13.62	13.62	9706
11/9/2016	12:59 PM	13.62	13.63	13.62	13.63	5300
11/9/2016	1:00 PM	13.62	13.6201	13.61	13.62	20981
11/9/2016	1:01 PM	13.6396	13.64	13.62	13.62	13311
11/9/2016	1:02 PM	13.62	13.63	13.62	13.62	3090
11/9/2016	1:03 PM	13.6301	13.6301	13.6101	13.63	33992
11/9/2016	1:04 PM	13.67	13.6792	13.63	13.63	33888
11/9/2016	1:05 PM	13.69	13.69	13.67	13.67	40132
11/9/2016	1:06 PM	13.629	13.6738	13.629	13.6738	22800
11/9/2016	1:07 PM	13.67	13.67	13.63	13.63	4096
11/9/2016	1:08 PM	13.66	13.6777	13.66	13.6777	1600
11/9/2016	1:09 PM	13.691	13.7	13.65	13.66	10464
11/9/2016	1:10 PM	13.71	13.71	13.69	13.6935	20656
11/9/2016	1:11 PM	13.7	13.705	13.691	13.7	5050
11/9/2016	1:12 PM	13.69	13.719	13.6863	13.7041	14997
11/9/2016	1:13 PM	13.63	13.68	13.63	13.68	8391
11/9/2016	1:14 PM	13.6001	13.625	13.6001	13.62	17966
11/9/2016	1:15 PM	13.61	13.61	13.605	13.61	5200
11/9/2016	1:16 PM	13.64	13.64	13.62	13.62	3900
11/9/2016	1:17 PM	13.66	13.66	13.63	13.63	18514
11/9/2016	1:18 PM	13.75	13.7695	13.68	13.68	76657
11/9/2016	1:19 PM	13.77	13.77	13.74	13.75	47590
11/9/2016	1:20 PM	13.76	13.77	13.74	13.77	22842
11/9/2016	1:21 PM	13.8476	13.85	13.76	13.76	153900
11/9/2016	1:22 PM	13.814	13.84	13.814	13.84	56961
11/9/2016	1:23 PM	13.85	13.85	13.82	13.82	12992
11/9/2016	1:24 PM	13.93	13.9332	13.87	13.87	175358
11/9/2016	1:25 PM	13.95	13.95	13.91	13.9195	31379
11/9/2016	1:26 PM	13.901	13.93	13.89	13.9293	31900
11/9/2016	1:27 PM	13.8983	13.92	13.89	13.91	27150
11/9/2016	1:28 PM	13.91	13.91	13.881	13.881	28000
11/9/2016	1:29 PM	13.9199	13.95	13.91	13.91	97794
11/9/2016	1:30 PM	13.894	13.92	13.89	13.91	43214
11/9/2016	1:31 PM	13.91	13.9235	13.91	13.92	30493
11/9/2016	1:32 PM	13.89	13.9	13.88	13.9	33211
11/9/2016	1:33 PM	13.89	13.89	13.88	13.89	5830
11/9/2016	1:34 PM	13.8611	13.89	13.853	13.89	28824
11/9/2016	1:35 PM	13.8325	13.86	13.83	13.841	32997
11/9/2016	1:36 PM	13.83	13.83	13.8127	13.83	5200
11/9/2016	1:37 PM	13.82	13.83	13.81	13.8254	20772
11/9/2016	1:38 PM	13.8	13.82	13.8	13.82	19390
11/9/2016	1:39 PM	13.82	13.8254	13.795	13.8	4573
11/9/2016	1:40 PM	13.81	13.83	13.81	13.82	6700
11/9/2016	1:41 PM	13.8138	13.8138	13.805	13.8098	8340
11/9/2016	1:42 PM	13.78	13.811	13.78	13.81	22495
11/9/2016	1:43 PM	13.7762	13.7762	13.7601	13.7601	7000
11/9/2016	1:44 PM	13.7262	13.77	13.7262	13.77	35640
11/9/2016	1:45 PM	13.73	13.75	13.73	13.74	10021
11/9/2016	1:46 PM	13.7322	13.74	13.72	13.72	14165
11/9/2016	1:47 PM	13.75	13.75	13.74	13.74	17314
11/9/2016	1:48 PM	13.7635	13.77	13.76	13.76	12718
11/9/2016	1:49 PM	13.73	13.766	13.721	13.766	16784
11/9/2016	1:50 PM	13.74	13.74	13.73	13.73	10619
11/9/2016	1:51 PM	13.72	13.73	13.72	13.73	3080
11/9/2016	1:52 PM	13.75	13.75	13.71	13.72	15800
11/9/2016	1:53 PM	13.74	13.7469	13.7222	13.74	37900
11/9/2016	1:54 PM	13.76	13.76	13.73	13.73	31584
11/9/2016	1:55 PM	13.7401	13.75	13.74	13.75	5100
11/9/2016	1:56 PM	13.73	13.7469	13.73	13.74	15400
11/9/2016	1:57 PM	13.74	13.74	13.716	13.72	16050
11/9/2016	1:58 PM	13.7873	13.79	13.74	13.75	13228
11/9/2016	1:59 PM	13.8	13.81	13.8	13.8	23908
11/9/2016	2:00 PM	13.86	13.86	13.8	13.8	55592
11/9/2016	2:01 PM	13.88	13.895	13.86	13.86	30511
11/9/2016	2:02 PM	13.82	13.88	13.82	13.88	19200
11/9/2016	2:03 PM	13.8	13.83	13.8	13.82	8000
11/9/2016	2:04 PM	13.814	13.82	13.8	13.8	10064
11/9/2016	2:05 PM	13.839	13.84	13.82	13.82	8700
11/9/2016	2:06 PM	13.8099	13.83	13.8099	13.83	10402
11/9/2016	2:07 PM	13.7945	13.81	13.79	13.8	8639
11/9/2016	2:08 PM	13.82	13.82	13.8	13.8	2850
11/9/2016	2:09 PM	13.8074	13.82	13.8074	13.82	1500
11/9/2016	2:10 PM	13.8	13.8	13.8	13.8	700
11/9/2016	2:11 PM	13.73	13.8	13.73	13.8	32530
11/9/2016	2:12 PM	13.75	13.75	13.73	13.73	19553
11/9/2016	2:13 PM	13.74	13.75	13.74	13.75	7386
11/9/2016	2:14 PM	13.7601	13.77	13.74	13.74	20972
11/9/2016	2:15 PM	13.75	13.76	13.75	13.76	6184
11/9/2016	2:16 PM	13.74	13.7499	13.7315	13.7499	18350
11/9/2016	2:17 PM	13.74	13.7532	13.74	13.74	22000
11/9/2016	2:18 PM	13.72	13.74	13.72	13.74	8911
11/9/2016	2:19 PM	13.735	13.735	13.71	13.71	36826
11/9/2016	2:20 PM	13.76	13.7685	13.73	13.73	26314
11/9/2016	2:21 PM	13.7527	13.7527	13.7301	13.75	27436
11/9/2016	2:22 PM	13.7299	13.75	13.7299	13.75	10761
11/9/2016	2:23 PM	13.725	13.74	13.7215	13.725	24394
11/9/2016	2:24 PM	13.71	13.727	13.71	13.72	51772
11/9/2016	2:25 PM	13.7	13.717	13.69	13.717	87060
11/9/2016	2:26 PM	13.68	13.71	13.67	13.6908	89607
11/9/2016	2:27 PM	13.695	13.7	13.682	13.685	40206
11/9/2016	2:28 PM	13.72	13.72	13.71	13.71	9500
11/9/2016	2:29 PM	13.74	13.75	13.72	13.72	6236
11/9/2016	2:30 PM	13.73	13.74	13.72	13.74	24700
11/9/2016	2:31 PM	13.7	13.73	13.7	13.73	7241
11/9/2016	2:32 PM	13.68	13.7	13.6701	13.7	19460
11/9/2016	2:33 PM	13.69	13.7	13.6798	13.6798	14500
11/9/2016	2:34 PM	13.68	13.68	13.66	13.68	41529
11/9/2016	2:35 PM	13.6885	13.69	13.675	13.68	20950
11/9/2016	2:36 PM	13.72	13.73	13.676	13.68	13651
11/9/2016	2:37 PM	13.71	13.71	13.7	13.71	4785
11/9/2016	2:38 PM	13.699	13.71	13.6986	13.71	2900
11/9/2016	2:39 PM	13.69	13.7	13.69	13.7	1005
11/9/2016	2:40 PM	13.64	13.68	13.64	13.68	20229
11/9/2016	2:41 PM	13.63	13.64	13.62	13.63	34035
11/9/2016	2:42 PM	13.61	13.63	13.6	13.63	20916
11/9/2016	2:43 PM	13.628	13.628	13.61	13.61	49071
11/9/2016	2:44 PM	13.62	13.621	13.61	13.62	8386
11/9/2016	2:45 PM	13.61	13.63	13.61	13.625	12521
11/9/2016	2:46 PM	13.6115	13.62	13.58	13.61	44190
11/9/2016	2:47 PM	13.65	13.65	13.63	13.63	65113
11/9/2016	2:48 PM	13.67	13.69	13.645	13.65	11699
11/9/2016	2:49 PM	13.65	13.67	13.64	13.67	23419
11/9/2016	2:50 PM	13.6599	13.66	13.6502	13.66	9125
11/9/2016	2:51 PM	13.67	13.67	13.65	13.6569	11064
11/9/2016	2:52 PM	13.718	13.718	13.664	13.67	5750
11/9/2016	2:53 PM	13.6909	13.72	13.683	13.72	24772
11/9/2016	2:54 PM	13.71	13.71	13.68	13.68	5300
11/9/2016	2:55 PM	13.71	13.71	13.7	13.71	15477
11/9/2016	2:56 PM	13.72	13.7307	13.71	13.71	27877
11/9/2016	2:57 PM	13.71	13.72	13.71	13.71	16508
11/9/2016	2:58 PM	13.71	13.72	13.71	13.71	65200
11/9/2016	2:59 PM	13.72	13.72	13.7	13.7	10186
11/9/2016	3:00 PM	13.72	13.74	13.72	13.73	12356
11/9/2016	3:01 PM	13.69	13.72	13.68	13.72	7136
11/9/2016	3:02 PM	13.69	13.69	13.6799	13.68	8742
11/9/2016	3:03 PM	13.71	13.7143	13.685	13.69	7529
11/9/2016	3:04 PM	13.69	13.7	13.68	13.7	17618
11/9/2016	3:05 PM	13.65	13.68	13.65	13.68	12318
11/9/2016	3:06 PM	13.65	13.66	13.65	13.66	10537
11/9/2016	3:07 PM	13.65	13.65	13.64	13.64	13900
11/9/2016	3:08 PM	13.66	13.66	13.6401	13.65	34418
11/9/2016	3:09 PM	13.67	13.68	13.66	13.66	11859
11/9/2016	3:10 PM	13.65	13.66	13.644	13.66	9159
11/9/2016	3:11 PM	13.63	13.65	13.63	13.65	10051
11/9/2016	3:12 PM	13.615	13.63	13.6	13.63	117417
11/9/2016	3:13 PM	13.6	13.6181	13.591	13.615	67516
11/9/2016	3:14 PM	13.61	13.6101	13.59	13.6	21799
11/9/2016	3:15 PM	13.6	13.6083	13.6	13.6065	13009
11/9/2016	3:16 PM	13.61	13.616	13.5999	13.5999	22205
11/9/2016	3:17 PM	13.6	13.61	13.595	13.61	19964
11/9/2016	3:18 PM	13.6	13.6	13.5833	13.5946	31019
11/9/2016	3:19 PM	13.55	13.5907	13.55	13.5907	76280
11/9/2016	3:20 PM	13.541	13.57	13.541	13.55	96134
11/9/2016	3:21 PM	13.55	13.56	13.5307	13.54	37027
11/9/2016	3:22 PM	13.59	13.59	13.55	13.551	27908
11/9/2016	3:23 PM	13.58	13.5942	13.58	13.59	30898
11/9/2016	3:24 PM	13.59	13.6035	13.57	13.57	19754
11/9/2016	3:25 PM	13.595	13.6041	13.58	13.58	25687
11/9/2016	3:26 PM	13.58	13.6035	13.58	13.6	12832
11/9/2016	3:27 PM	13.58	13.58	13.5699	13.58	10742
11/9/2016	3:28 PM	13.5799	13.58	13.56	13.571	22788
11/9/2016	3:29 PM	13.5899	13.59	13.5765	13.58	22685
11/9/2016	3:30 PM	13.6	13.61	13.5838	13.5838	10788
11/9/2016	3:31 PM	13.601	13.61	13.6	13.6	19377
11/9/2016	3:32 PM	13.63	13.63	13.6	13.605	20759
11/9/2016	3:33 PM	13.639	13.64	13.63	13.63	10405
11/9/2016	3:34 PM	13.64	13.6557	13.64	13.64	44697
11/9/2016	3:35 PM	13.64	13.65	13.64	13.64	24060
11/9/2016	3:36 PM	13.64	13.65	13.63	13.641	55133
11/9/2016	3:37 PM	13.63	13.645	13.63	13.64	10968
11/9/2016	3:38 PM	13.63	13.639	13.62	13.63	21977
11/9/2016	3:39 PM	13.66	13.66	13.64	13.64	23153
11/9/2016	3:40 PM	13.6403	13.67	13.6403	13.66	38224
11/9/2016	3:41 PM	13.64	13.65	13.63	13.65	14631
11/9/2016	3:42 PM	13.62	13.64	13.62	13.64	19362
11/9/2016	3:43 PM	13.67	13.685	13.63	13.63	56094
11/9/2016	3:44 PM	13.67	13.69	13.66	13.67	45862
11/9/2016	3:45 PM	13.65	13.685	13.6475	13.668	19295
11/9/2016	3:46 PM	13.655	13.68	13.655	13.655	15209
11/9/2016	3:47 PM	13.64	13.66	13.631	13.65	8750
11/9/2016	3:48 PM	13.67	13.6772	13.65	13.65	80997
11/9/2016	3:49 PM	13.69	13.71	13.66	13.661	78803
11/9/2016	3:50 PM	13.66	13.685	13.66	13.68	57895
11/9/2016	3:51 PM	13.61	13.67	13.61	13.67	34649
11/9/2016	3:52 PM	13.61	13.61	13.605	13.61	10185
11/9/2016	3:53 PM	13.61	13.6178	13.6001	13.6178	24137
11/9/2016	3:54 PM	13.62	13.629	13.61	13.61	12441
11/9/2016	3:55 PM	13.63	13.63	13.61	13.61	17937
11/9/2016	3:56 PM	13.625	13.65	13.61	13.62	55759
11/9/2016	3:57 PM	13.6151	13.625	13.61	13.62	36311
11/9/2016	3:58 PM	13.63	13.63	13.61	13.615	18102
11/9/2016	3:59 PM	13.62	13.6399	13.62	13.625	43836
11/9/2016	4:00 PM	13.59	13.635	13.59	13.62	176520
11/10/2016	9:31 AM	13.43	13.44	13.4	13.4209	111419
11/10/2016	9:32 AM	13.4346	13.45	13.42	13.4255	36262
11/10/2016	9:33 AM	13.46	13.47	13.42	13.445	41264
11/10/2016	9:34 AM	13.4757	13.4757	13.43	13.46	49502
11/10/2016	9:35 AM	13.465	13.4812	13.464	13.48	62248
11/10/2016	9:36 AM	13.45	13.46	13.44	13.45	32286
11/10/2016	9:37 AM	13.46	13.48	13.4501	13.4501	60653
11/10/2016	9:38 AM	13.47	13.48	13.44	13.46	42229
11/10/2016	9:39 AM	13.51	13.5184	13.47	13.479	64405
11/10/2016	9:40 AM	13.48	13.52	13.48	13.5	48499
11/10/2016	9:41 AM	13.42	13.4899	13.41	13.4899	72410
11/10/2016	9:42 AM	13.4	13.421	13.4	13.421	97990
11/10/2016	9:43 AM	13.37	13.4151	13.37	13.391	158503
11/10/2016	9:44 AM	13.39	13.4	13.38	13.39	34970
11/10/2016	9:45 AM	13.3615	13.4	13.36	13.39	71653
11/10/2016	9:46 AM	13.36	13.38	13.341	13.3735	64526
11/10/2016	9:47 AM	13.38	13.387	13.35	13.35	43303
11/10/2016	9:48 AM	13.4	13.409	13.37	13.374	48382
11/10/2016	9:49 AM	13.4	13.41	13.38	13.3993	52859
11/10/2016	9:50 AM	13.39	13.4074	13.39	13.4	13963
11/10/2016	9:51 AM	13.46	13.46	13.38	13.39	54032
11/10/2016	9:52 AM	13.48	13.4899	13.44	13.46	91513
11/10/2016	9:53 AM	13.47	13.49	13.4627	13.48	30906
11/10/2016	9:54 AM	13.49	13.53	13.45	13.46	112932
11/10/2016	9:55 AM	13.48	13.51	13.48	13.5	24242
11/10/2016	9:56 AM	13.51	13.51	13.47	13.47	31968
11/10/2016	9:57 AM	13.56	13.57	13.51	13.51	82647
11/10/2016	9:58 AM	13.62	13.62	13.565	13.5659	178584
11/10/2016	9:59 AM	13.621	13.6374	13.6159	13.63	34208
11/10/2016	10:00 AM	13.64	13.65	13.62	13.62	118079
11/10/2016	10:01 AM	13.61	13.65	13.61	13.64	60240
11/10/2016	10:02 AM	13.59	13.64	13.59	13.62	50836
11/10/2016	10:03 AM	13.68	13.68	13.59	13.5999	51171
11/10/2016	10:04 AM	13.68	13.685	13.63	13.67	36324
11/10/2016	10:05 AM	13.7285	13.7293	13.6732	13.6732	96576
11/10/2016	10:06 AM	13.73	13.73	13.7	13.72	38639
11/10/2016	10:07 AM	13.73	13.735	13.71	13.72	68003
11/10/2016	10:08 AM	13.8099	13.81	13.73	13.73	52925
11/10/2016	10:09 AM	13.83	13.846	13.82	13.82	75178
11/10/2016	10:10 AM	13.88	13.89	13.82	13.8256	76555
11/10/2016	10:11 AM	13.93	13.94	13.87	13.88	60602
11/10/2016	10:12 AM	13.92	13.95	13.91	13.9298	140113
11/10/2016	10:13 AM	13.9484	13.95	13.9039	13.92	109003
11/10/2016	10:14 AM	14	14.01	13.95	13.95	121763
11/10/2016	10:15 AM	14.0384	14.0407	13.99	13.99	163721
11/10/2016	10:16 AM	13.975	14.0393	13.9701	14.0393	65803
11/10/2016	10:17 AM	13.95	13.98	13.94	13.98	93476
11/10/2016	10:18 AM	14.03	14.03	13.95	13.9599	20770
11/10/2016	10:19 AM	13.99	14.03	13.97	14.03	48277
11/10/2016	10:20 AM	14.12	14.12	13.9701	13.98	78889
11/10/2016	10:21 AM	14.061	14.14	14.061	14.12	66722
11/10/2016	10:22 AM	14.08	14.08	14.05	14.071	67374
11/10/2016	10:23 AM	14.04	14.0752	14	14.07	117499
11/10/2016	10:24 AM	14.1	14.1	14.0364	14.0389	54628
11/10/2016	10:25 AM	14.1	14.11	14.08	14.1	64418
11/10/2016	10:26 AM	14.11	14.1323	14.0956	14.1	77720
11/10/2016	10:27 AM	14.25	14.25	14.12	14.12	150442
11/10/2016	10:28 AM	14.26	14.26	14.21	14.25	138787
11/10/2016	10:29 AM	14.37	14.37	14.26	14.26	292377
11/10/2016	10:30 AM	14.43	14.43	14.37	14.38	170566
11/10/2016	10:31 AM	14.3704	14.43	14.33	14.43	361213
11/10/2016	10:32 AM	14.33	14.39	14.3	14.3795	104309
11/10/2016	10:33 AM	14.27	14.33	14.25	14.33	79228
11/10/2016	10:34 AM	14.33	14.34	14.25	14.27	273515
11/10/2016	10:35 AM	14.33	14.359	14.29	14.33	72805
11/10/2016	10:36 AM	14.38	14.38	14.3198	14.3198	62170
11/10/2016	10:37 AM	14.51	14.51	14.39	14.39	241554
11/10/2016	10:38 AM	14.53	14.531	14.499	14.51	254075
11/10/2016	10:39 AM	14.59	14.6	14.53	14.5385	226843
11/10/2016	10:40 AM	14.756	14.8	14.599	14.6	476603
11/10/2016	10:41 AM	14.68	14.76	14.64	14.76	219716
11/10/2016	10:42 AM	14.64	14.7599	14.64	14.68	383463
11/10/2016	10:43 AM	14.59	14.64	14.54	14.64	266723
11/10/2016	10:44 AM	14.504	14.59	14.4812	14.59	225567
11/10/2016	10:45 AM	14.4577	14.5339	14.445	14.5007	187828
11/10/2016	10:46 AM	14.39	14.45	14.39	14.45	189561
11/10/2016	10:47 AM	14.4	14.43	14.36	14.4	246571
11/10/2016	10:48 AM	14.35	14.41	14.345	14.4	302479
11/10/2016	10:49 AM	14.42	14.4299	14.35	14.35	133493
11/10/2016	10:50 AM	14.45	14.4889	14.42	14.42	205859
11/10/2016	10:51 AM	14.39	14.45	14.36	14.45	85341
11/10/2016	10:52 AM	14.4	14.435	14.37	14.388	127342
11/10/2016	10:53 AM	14.39	14.43	14.38	14.39	360407
11/10/2016	10:54 AM	14.42	14.44	14.38	14.38	103112
11/10/2016	10:55 AM	14.49	14.49	14.4	14.4102	137268
11/10/2016	10:56 AM	14.4038	14.52	14.397	14.49	255053
11/10/2016	10:57 AM	14.46	14.47	14.38	14.41	136367
11/10/2016	10:58 AM	14.51	14.53	14.48	14.48	175376
11/10/2016	10:59 AM	14.59	14.6	14.52	14.52	312042
11/10/2016	11:00 AM	14.59	14.6001	14.53	14.58	146896
11/10/2016	11:01 AM	14.61	14.6312	14.5892	14.59	51606
11/10/2016	11:02 AM	14.51	14.61	14.51	14.607	118670
11/10/2016	11:03 AM	14.4801	14.51	14.47	14.5033	471824
11/10/2016	11:04 AM	14.53	14.54	14.48	14.48	1184427
11/10/2016	11:05 AM	14.56	14.575	14.49	14.52	236581
11/10/2016	11:06 AM	14.435	14.56	14.43	14.555	173109
11/10/2016	11:07 AM	14.43	14.455	14.4	14.43	100309
11/10/2016	11:08 AM	14.42	14.47	14.42	14.42	79065
11/10/2016	11:09 AM	14.3927	14.45	14.3927	14.43	42846
11/10/2016	11:10 AM	14.44	14.44	14.4	14.4	105328
11/10/2016	11:11 AM	14.48	14.51	14.45	14.45	102750
11/10/2016	11:12 AM	14.5106	14.53	14.47	14.4738	47463
11/10/2016	11:13 AM	14.48	14.5162	14.46	14.51	30997
11/10/2016	11:14 AM	14.5243	14.53	14.48	14.48	38631
11/10/2016	11:15 AM	14.47	14.53	14.46	14.53	17368
11/10/2016	11:16 AM	14.41	14.48	14.41	14.47	82015
11/10/2016	11:17 AM	14.46	14.46	14.4	14.405	82323
11/10/2016	11:18 AM	14.5319	14.555	14.45	14.46	114784
11/10/2016	11:19 AM	14.5424	14.545	14.51	14.535	78880
11/10/2016	11:20 AM	14.5	14.56	14.5	14.55	46064
11/10/2016	11:21 AM	14.43	14.5	14.43	14.5	72924
11/10/2016	11:22 AM	14.42	14.47	14.41	14.4206	70449
11/10/2016	11:23 AM	14.38	14.42	14.37	14.41	63397
11/10/2016	11:24 AM	14.3324	14.375	14.33	14.375	169665
11/10/2016	11:25 AM	14.29	14.34	14.28	14.33	92223
11/10/2016	11:26 AM	14.3338	14.34	14.29	14.2935	40230
11/10/2016	11:27 AM	14.27	14.3399	14.27	14.33	20924
11/10/2016	11:28 AM	14.32	14.32	14.25	14.2648	51890
11/10/2016	11:29 AM	14.33	14.34	14.28	14.31	25422
11/10/2016	11:30 AM	14.32	14.35	14.31	14.33	53162
11/10/2016	11:31 AM	14.32	14.3299	14.31	14.32	10492
11/10/2016	11:32 AM	14.39	14.39	14.33	14.3337	142290
11/10/2016	11:33 AM	14.34	14.39	14.33	14.39	48954
11/10/2016	11:34 AM	14.39	14.39	14.33	14.34	142523
11/10/2016	11:35 AM	14.38	14.415	14.37	14.39	186768
11/10/2016	11:36 AM	14.41	14.42	14.38	14.38	598449
11/10/2016	11:37 AM	14.42	14.45	14.4001	14.41	104259
11/10/2016	11:38 AM	14.49	14.4999	14.43	14.43	63160
11/10/2016	11:39 AM	14.49	14.49	14.44	14.48	82559
11/10/2016	11:40 AM	14.48	14.5	14.47	14.495	43004
11/10/2016	11:41 AM	14.47	14.4895	14.46	14.4707	15274
11/10/2016	11:42 AM	14.38	14.45	14.36	14.45	113353
11/10/2016	11:43 AM	14.38	14.4	14.37	14.39	83288
11/10/2016	11:44 AM	14.38	14.39	14.355	14.39	32631
11/10/2016	11:45 AM	14.33	14.39	14.33	14.38	75850
11/10/2016	11:46 AM	14.32	14.35	14.32	14.33	42433
11/10/2016	11:47 AM	14.3199	14.34	14.3	14.315	47607
11/10/2016	11:48 AM	14.3	14.32	14.27	14.32	55151
11/10/2016	11:49 AM	14.32	14.33	14.295	14.3	47443
11/10/2016	11:50 AM	14.4	14.405	14.34	14.34	147303
11/10/2016	11:51 AM	14.38	14.4012	14.38	14.4	15615
11/10/2016	11:52 AM	14.39	14.4	14.3661	14.3769	28612
11/10/2016	11:53 AM	14.4	14.43	14.4	14.4	10682
11/10/2016	11:54 AM	14.44	14.44	14.4	14.4	14994
11/10/2016	11:55 AM	14.46	14.4999	14.43	14.44	126729
11/10/2016	11:56 AM	14.4676	14.48	14.4555	14.46	16030
11/10/2016	11:57 AM	14.51	14.515	14.48	14.48	64242
11/10/2016	11:58 AM	14.51	14.53	14.48	14.49	22100
11/10/2016	11:59 AM	14.56	14.565	14.51	14.52	99231
11/10/2016	12:00 PM	14.51	14.55	14.51	14.55	26876
11/10/2016	12:01 PM	14.475	14.52	14.47	14.51	43373
11/10/2016	12:02 PM	14.46	14.48	14.46	14.48	20511
11/10/2016	12:03 PM	14.44	14.4601	14.41	14.4601	21780
11/10/2016	12:04 PM	14.44	14.5	14.44	14.45	23632
11/10/2016	12:05 PM	14.46	14.47	14.45	14.45	15553
11/10/2016	12:06 PM	14.41	14.46	14.4	14.46	11265
11/10/2016	12:07 PM	14.4489	14.45	14.41	14.41	3550
11/10/2016	12:08 PM	14.44	14.44	14.41	14.44	15719
11/10/2016	12:09 PM	14.42	14.45	14.41	14.43	15864
11/10/2016	12:10 PM	14.5	14.5	14.42	14.42	37231
11/10/2016	12:11 PM	14.49	14.5	14.45	14.5	57087
11/10/2016	12:12 PM	14.49	14.49	14.4439	14.48	83320
11/10/2016	12:13 PM	14.48	14.49	14.46	14.49	29068
11/10/2016	12:14 PM	14.461	14.47	14.444	14.47	43360
11/10/2016	12:15 PM	14.47	14.48	14.45	14.47	31568
11/10/2016	12:16 PM	14.51	14.515	14.461	14.461	37493
11/10/2016	12:17 PM	14.5	14.51	14.48	14.51	29425
11/10/2016	12:18 PM	14.48	14.51	14.4761	14.5	11807
11/10/2016	12:19 PM	14.48	14.49	14.465	14.48	6003
11/10/2016	12:20 PM	14.52	14.52	14.49	14.49	40164
11/10/2016	12:21 PM	14.52	14.526	14.5	14.52	6610
11/10/2016	12:22 PM	14.54	14.54	14.52	14.52	13115
11/10/2016	12:23 PM	14.48	14.54	14.48	14.54	7936
11/10/2016	12:24 PM	14.5	14.5	14.48	14.48	11630
11/10/2016	12:25 PM	14.47	14.5	14.47	14.5	22818
11/10/2016	12:26 PM	14.5	14.5	14.46	14.47	8832
11/10/2016	12:27 PM	14.51	14.53	14.51	14.51	16281
11/10/2016	12:28 PM	14.519	14.519	14.5	14.51	13932
11/10/2016	12:29 PM	14.5	14.52	14.5	14.515	12065
11/10/2016	12:30 PM	14.49	14.495	14.48	14.49	36963
11/10/2016	12:31 PM	14.45	14.505	14.45	14.49	11196
11/10/2016	12:32 PM	14.45	14.48	14.44	14.45	49636
11/10/2016	12:33 PM	14.43	14.4539	14.43	14.45	10336
11/10/2016	12:34 PM	14.41	14.43	14.41	14.43	15419
11/10/2016	12:35 PM	14.4165	14.42	14.4	14.41	13180
11/10/2016	12:36 PM	14.4	14.42	14.37	14.41	94625
11/10/2016	12:37 PM	14.39	14.41	14.39	14.4	4000
11/10/2016	12:38 PM	14.405	14.42	14.39	14.39	24632
11/10/2016	12:39 PM	14.43	14.43	14.4	14.41	33573
11/10/2016	12:40 PM	14.46	14.46	14.4194	14.42	16624
11/10/2016	12:41 PM	14.54	14.54	14.46	14.46	171513
11/10/2016	12:42 PM	14.55	14.56	14.526	14.53	68694
11/10/2016	12:43 PM	14.5	14.54	14.5	14.54	36470
11/10/2016	12:44 PM	14.49	14.51	14.49	14.51	30503
11/10/2016	12:45 PM	14.49	14.51	14.49	14.49	7400
11/10/2016	12:46 PM	14.43	14.48	14.43	14.48	176097
11/10/2016	12:47 PM	14.45	14.46	14.42	14.42	21288
11/10/2016	12:48 PM	14.45	14.45	14.44	14.45	8476
11/10/2016	12:49 PM	14.4593	14.46	14.44	14.44	16300
11/10/2016	12:50 PM	14.4401	14.455	14.44	14.455	11464
11/10/2016	12:51 PM	14.4351	14.44	14.43	14.43	3850
11/10/2016	12:52 PM	14.41	14.43	14.38	14.43	42064
11/10/2016	12:53 PM	14.36	14.4001	14.34	14.4001	91777
11/10/2016	12:54 PM	14.3233	14.3585	14.32	14.355	36698
11/10/2016	12:55 PM	14.32	14.325	14.295	14.32	48467
11/10/2016	12:56 PM	14.33	14.33	14.31	14.33	12725
11/10/2016	12:57 PM	14.316	14.34	14.314	14.34	4248
11/10/2016	12:58 PM	14.28	14.31	14.28	14.31	38583
11/10/2016	12:59 PM	14.31	14.315	14.29	14.29	22784
11/10/2016	1:00 PM	14.26	14.3	14.25	14.3	22242
11/10/2016	1:01 PM	14.26	14.27	14.2293	14.25	25128
11/10/2016	1:02 PM	14.2572	14.27	14.23	14.2629	37267
11/10/2016	1:03 PM	14.271	14.2864	14.2502	14.2502	9211
11/10/2016	1:04 PM	14.28	14.29	14.275	14.29	13770
11/10/2016	1:05 PM	14.29	14.29	14.27	14.29	14770
11/10/2016	1:06 PM	14.29	14.305	14.28	14.29	17600
11/10/2016	1:07 PM	14.26	14.2899	14.255	14.2899	16895
11/10/2016	1:08 PM	14.2572	14.27	14.25	14.26	16667
11/10/2016	1:09 PM	14.237	14.26	14.237	14.25	9000
11/10/2016	1:10 PM	14.175	14.23	14.17	14.23	66715
11/10/2016	1:11 PM	14.12	14.17	14.12	14.17	30866
11/10/2016	1:12 PM	14.135	14.15	14.1101	14.12	96005
11/10/2016	1:13 PM	14.135	14.145	14.1201	14.13	192572
11/10/2016	1:14 PM	14.14	14.145	14.12	14.1399	54936
11/10/2016	1:15 PM	14.15	14.17	14.13	14.13	77920
11/10/2016	1:16 PM	14.1608	14.17	14.14	14.15	29848
11/10/2016	1:17 PM	14.1514	14.18	14.1514	14.165	60030
11/10/2016	1:18 PM	14.14	14.1654	14.14	14.16	49742
11/10/2016	1:19 PM	14.15	14.15	14.12	14.14	32647
11/10/2016	1:20 PM	14.18	14.185	14.15	14.155	52139
11/10/2016	1:21 PM	14.12	14.18	14.12	14.18	51605
11/10/2016	1:22 PM	14.11	14.14	14.11	14.12	47036
11/10/2016	1:23 PM	14.13	14.14	14.11	14.12	4500
11/10/2016	1:24 PM	14.16	14.16	14.13	14.13	10699
11/10/2016	1:25 PM	14.19	14.2	14.16	14.16	28160
11/10/2016	1:26 PM	14.2	14.23	14.2	14.2	40800
11/10/2016	1:27 PM	14.22	14.225	14.19	14.19	13769
11/10/2016	1:28 PM	14.22	14.23	14.2028	14.21	48308
11/10/2016	1:29 PM	14.19	14.22	14.19	14.22	8100
11/10/2016	1:30 PM	14.2	14.21	14.19	14.19	3700
11/10/2016	1:31 PM	14.155	14.19	14.1372	14.19	21255
11/10/2016	1:32 PM	14.15	14.16	14.13	14.14	8600
11/10/2016	1:33 PM	14.17	14.17	14.1499	14.1499	18300
11/10/2016	1:34 PM	14.185	14.185	14.16	14.16	5650
11/10/2016	1:35 PM	14.19	14.19	14.18	14.18	16500
11/10/2016	1:36 PM	14.2	14.215	14.19	14.19	13300
11/10/2016	1:37 PM	14.19	14.2	14.19	14.2	6200
11/10/2016	1:38 PM	14.18	14.2	14.18	14.19	4238
11/10/2016	1:39 PM	14.16	14.1894	14.1399	14.1894	44016
11/10/2016	1:40 PM	14.165	14.165	14.15	14.15	14900
11/10/2016	1:41 PM	14.14	14.16	14.13	14.16	70535
11/10/2016	1:42 PM	14.11	14.14	14.11	14.14	28587
11/10/2016	1:43 PM	14.1	14.11	14.07	14.11	87006
11/10/2016	1:44 PM	14.13	14.1339	14.11	14.11	4805
11/10/2016	1:45 PM	14.091	14.12	14.091	14.12	17369
11/10/2016	1:46 PM	14.13	14.13	14.1	14.1	34831
11/10/2016	1:47 PM	14.11	14.13	14.1099	14.115	8762
11/10/2016	1:48 PM	14.1041	14.11	14.092	14.1	5875
11/10/2016	1:49 PM	14.02	14.105	14.02	14.105	95014
11/10/2016	1:50 PM	14.01	14.025	13.99	14.025	35799
11/10/2016	1:51 PM	14.02	14.03	14	14	14450
11/10/2016	1:52 PM	14.015	14.015	14.01	14.01	5900
11/10/2016	1:53 PM	14.03	14.03	14.01	14.0101	3200
11/10/2016	1:54 PM	14.02	14.03	14.02	14.0255	3055
11/10/2016	1:55 PM	13.98	14.01	13.9727	14.01	54335
11/10/2016	1:56 PM	14.01	14.01	13.985	13.99	5567
11/10/2016	1:57 PM	14.03	14.04	14.02	14.025	12295
11/10/2016	1:58 PM	14.059	14.06	14.0236	14.0236	25382
11/10/2016	1:59 PM	14.065	14.08	14.0561	14.0561	31360
11/10/2016	2:00 PM	14.05	14.06	14.05	14.06	1000
11/10/2016	2:01 PM	14.05	14.0562	14.04	14.0551	12800
11/10/2016	2:02 PM	14.065	14.075	14.04	14.04	46563
11/10/2016	2:03 PM	14.0544	14.0759	14.0454	14.06	12901
11/10/2016	2:04 PM	14.045	14.06	14.04	14.0454	12579
11/10/2016	2:05 PM	14.04	14.055	14.04	14.05	22176
11/10/2016	2:06 PM	14.01	14.0363	14	14.035	43955
11/10/2016	2:07 PM	14.0275	14.03	13.98	14	22382
11/10/2016	2:08 PM	14.04	14.04	14.0221	14.0239	16790
11/10/2016	2:09 PM	14.06	14.06	14.0239	14.03	4200
11/10/2016	2:10 PM	14.05	14.0899	14.05	14.06	14400
11/10/2016	2:11 PM	14.03	14.05	14.03	14.05	8475
11/10/2016	2:12 PM	14.04	14.04	14.001	14.03	18580
11/10/2016	2:13 PM	14.03	14.0339	14.02	14.0339	4175
11/10/2016	2:14 PM	14.02	14.05	14.01	14.04	63956
11/10/2016	2:15 PM	14.06	14.07	14.02	14.035	45521
11/10/2016	2:16 PM	14.09	14.1	14.06	14.06	46874
11/10/2016	2:17 PM	14.14	14.14	14.08	14.09	32727
11/10/2016	2:18 PM	14.14	14.145	14.11	14.14	29819
11/10/2016	2:19 PM	14.15	14.15	14.13	14.13	6738
11/10/2016	2:20 PM	14.13	14.1517	14.1299	14.15	45616
11/10/2016	2:21 PM	14.11	14.13	14.11	14.13	10421
11/10/2016	2:22 PM	14.13	14.13	14.109	14.109	20558
11/10/2016	2:23 PM	14.1	14.125	14.1	14.12	15630
11/10/2016	2:24 PM	14.09	14.1	14.09	14.1	3758
11/10/2016	2:25 PM	14.12	14.13	14.09	14.09	6509
11/10/2016	2:26 PM	14.0961	14.12	14.0961	14.11	18005
11/10/2016	2:27 PM	14.07	14.1	14.065	14.09	9616
11/10/2016	2:28 PM	14.06	14.07	14.05	14.07	18728
11/10/2016	2:29 PM	14.05	14.0756	14.05	14.07	10565
11/10/2016	2:30 PM	14.07	14.08	14.05	14.05	6155
11/10/2016	2:31 PM	14.08	14.09	14.06	14.06	7740
11/10/2016	2:32 PM	14.09	14.11	14.08	14.08	25312
11/10/2016	2:33 PM	14.1	14.1	14.09	14.1	5900
11/10/2016	2:34 PM	14.13	14.15	14.1	14.1	42500
11/10/2016	2:35 PM	14.13	14.155	14.13	14.13	36968
11/10/2016	2:36 PM	14.18	14.18	14.13	14.13	157870
11/10/2016	2:37 PM	14.18	14.19	14.155	14.18	114789
11/10/2016	2:38 PM	14.167	14.19	14.15	14.185	89929
11/10/2016	2:39 PM	14.141	14.17	14.141	14.16	60373
11/10/2016	2:40 PM	14.145	14.15	14.14	14.14	14700
11/10/2016	2:41 PM	14.14	14.14	14.13	14.13	20580
11/10/2016	2:42 PM	14.13	14.15	14.13	14.1399	4860
11/10/2016	2:43 PM	14.14	14.14	14.1248	14.1299	20013
11/10/2016	2:44 PM	14.15	14.16	14.145	14.15	21500
11/10/2016	2:45 PM	14.15	14.165	14.14	14.15	14726
11/10/2016	2:46 PM	14.12	14.14	14.12	14.14	2500
11/10/2016	2:47 PM	14.0892	14.11	14.08	14.101	55268
11/10/2016	2:48 PM	14.065	14.08	14.03	14.08	187376
11/10/2016	2:49 PM	14.06	14.08	14.05	14.06	42544
11/10/2016	2:50 PM	14.09	14.09	14.06	14.06	31650
11/10/2016	2:51 PM	14.089	14.1	14.08	14.09	11437
11/10/2016	2:52 PM	14.08	14.0872	14.07	14.08	9300
11/10/2016	2:53 PM	14.08	14.09	14.07	14.08	21822
11/10/2016	2:54 PM	14.06	14.08	14.06	14.08	21650
11/10/2016	2:55 PM	14.08	14.09	14.07	14.07	6936
11/10/2016	2:56 PM	14.08	14.08	14.06	14.07	9423
11/10/2016	2:57 PM	14.103	14.12	14.1	14.1	8858
11/10/2016	2:58 PM	14.0976	14.1	14.09	14.1	4200
11/10/2016	2:59 PM	14.09	14.11	14.085	14.11	15572
11/10/2016	3:00 PM	14.04	14.08	14.04	14.08	25500
11/10/2016	3:01 PM	14.085	14.085	14.0339	14.035	9597
11/10/2016	3:02 PM	14.07	14.1	14.07	14.09	41004
11/10/2016	3:03 PM	14.051	14.07	14.05	14.07	4134
11/10/2016	3:04 PM	14.06	14.065	14.06	14.06	5300
11/10/2016	3:05 PM	14.02	14.04	14.02	14.04	52575
11/10/2016	3:06 PM	14.05	14.059	14.03	14.03	22959
11/10/2016	3:07 PM	14.07	14.08	14.06	14.06	33092
11/10/2016	3:08 PM	14.0775	14.0866	14.06	14.0668	11625
11/10/2016	3:09 PM	14.12	14.12	14.08	14.08	22626
11/10/2016	3:10 PM	14.09	14.12	14.08	14.12	20366
11/10/2016	3:11 PM	14.1	14.1	14.09	14.09	4568
11/10/2016	3:12 PM	14.1	14.1	14.09	14.09	6772
11/10/2016	3:13 PM	14.13	14.13	14.0958	14.1	59476
11/10/2016	3:14 PM	14.12	14.14	14.12	14.12	14971
11/10/2016	3:15 PM	14.1	14.12	14.1	14.12	24100
11/10/2016	3:16 PM	14.132	14.15	14.11	14.11	60095
11/10/2016	3:17 PM	14.15	14.15	14.13	14.1301	15684
11/10/2016	3:18 PM	14.16	14.17	14.15	14.15	165236
11/10/2016	3:19 PM	14.15	14.169	14.15	14.15	4500
11/10/2016	3:20 PM	14.13	14.1509	14.13	14.1509	15000
11/10/2016	3:21 PM	14.14	14.15	14.14	14.15	8225
11/10/2016	3:22 PM	14.12	14.15	14.12	14.15	64684
11/10/2016	3:23 PM	14.13	14.13	14.11	14.12	31135
11/10/2016	3:24 PM	14.14	14.14	14.135	14.135	6834
11/10/2016	3:25 PM	14.16	14.17	14.139	14.139	23136
11/10/2016	3:26 PM	14.17	14.175	14.15	14.155	41300
11/10/2016	3:27 PM	14.169	14.175	14.16	14.17	25945
11/10/2016	3:28 PM	14.174	14.179	14.17	14.17	3600
11/10/2016	3:29 PM	14.19	14.19	14.17	14.17	8394
11/10/2016	3:30 PM	14.16	14.18	14.15	14.18	25574
11/10/2016	3:31 PM	14.2	14.2	14.17	14.17	18955
11/10/2016	3:32 PM	14.22	14.235	14.19	14.195	46569
11/10/2016	3:33 PM	14.239	14.239	14.22	14.22	19614
11/10/2016	3:34 PM	14.23	14.235	14.21	14.235	40169
11/10/2016	3:35 PM	14.26	14.27	14.232	14.232	203332
11/10/2016	3:36 PM	14.23	14.275	14.23	14.27	36129
11/10/2016	3:37 PM	14.23	14.24	14.22	14.23	9670
11/10/2016	3:38 PM	14.265	14.27	14.22	14.23	71328
11/10/2016	3:39 PM	14.28	14.28	14.26	14.265	32625
11/10/2016	3:40 PM	14.2894	14.32	14.28	14.29	55788
11/10/2016	3:41 PM	14.3	14.3101	14.2901	14.2916	56474
11/10/2016	3:42 PM	14.3	14.319	14.3	14.3062	32577
11/10/2016	3:43 PM	14.3201	14.33	14.3	14.3	141147
11/10/2016	3:44 PM	14.29	14.32	14.28	14.32	166939
11/10/2016	3:45 PM	14.27	14.2943	14.26	14.29	23619
11/10/2016	3:46 PM	14.3	14.32	14.27	14.28	48686
11/10/2016	3:47 PM	14.306	14.31	14.3	14.31	17677
11/10/2016	3:48 PM	14.29	14.31	14.29	14.31	15765
11/10/2016	3:49 PM	14.27	14.29	14.2615	14.29	25061
11/10/2016	3:50 PM	14.26	14.28	14.26	14.27	22251
11/10/2016	3:51 PM	14.2615	14.28	14.2615	14.27	34305
11/10/2016	3:52 PM	14.2815	14.29	14.27	14.28	35938
11/10/2016	3:53 PM	14.2815	14.3	14.28	14.29	34722
11/10/2016	3:54 PM	14.3	14.3	14.2799	14.285	22913
11/10/2016	3:55 PM	14.2715	14.3	14.27	14.2901	16165
11/10/2016	3:56 PM	14.29	14.29	14.27	14.27	62986
11/10/2016	3:57 PM	14.26	14.2899	14.2515	14.285	271900
11/10/2016	3:58 PM	14.2499	14.27	14.24	14.255	61676
11/10/2016	3:59 PM	14.24	14.25	14.2301	14.24	110882
11/10/2016	4:00 PM	14.26	14.28	14.24	14.24	199005
11/11/2016	9:31 AM	14.47	14.47	14.4289	14.45	46364
11/11/2016	9:32 AM	14.41	14.48	14.38	14.47	73514
11/11/2016	9:33 AM	14.41	14.41	14.35	14.4059	112485
11/11/2016	9:34 AM	14.4301	14.4301	14.3907	14.41	56611
11/11/2016	9:35 AM	14.54	14.54	14.42	14.42	186068
11/11/2016	9:36 AM	14.48	14.57	14.47	14.54	181873
11/11/2016	9:37 AM	14.48	14.52	14.47	14.48	77423
11/11/2016	9:38 AM	14.5	14.52	14.44	14.4657	84166
11/11/2016	9:39 AM	14.52	14.56	14.5	14.52	81647
11/11/2016	9:40 AM	14.4441	14.53	14.4441	14.52	39590
11/11/2016	9:41 AM	14.41	14.45	14.38	14.44	145626
11/11/2016	9:42 AM	14.41	14.45	14.38	14.42	163362
11/11/2016	9:43 AM	14.38	14.4	14.34	14.4	131566
11/11/2016	9:44 AM	14.3	14.38	14.3	14.38	146550
11/11/2016	9:45 AM	14.36	14.4	14.31	14.31	103200
11/11/2016	9:46 AM	14.33	14.38	14.33	14.36	80892
11/11/2016	9:47 AM	14.34	14.37	14.34	14.34	69801
11/11/2016	9:48 AM	14.39	14.4	14.34	14.34	47667
11/11/2016	9:49 AM	14.3793	14.4111	14.37	14.4	40572
11/11/2016	9:50 AM	14.376	14.38	14.36	14.3701	20158
11/11/2016	9:51 AM	14.4	14.43	14.37	14.37	58938
11/11/2016	9:52 AM	14.45	14.45	14.35	14.39	46248
11/11/2016	9:53 AM	14.47	14.51	14.4462	14.45	109371
11/11/2016	9:54 AM	14.51	14.52	14.48	14.48	83900
11/11/2016	9:55 AM	14.53	14.55	14.51	14.51	116667
11/11/2016	9:56 AM	14.52	14.53	14.4907	14.52	43724
11/11/2016	9:57 AM	14.55	14.5912	14.53	14.53	159615
11/11/2016	9:58 AM	14.57	14.59	14.55	14.57	58151
11/11/2016	9:59 AM	14.56	14.57	14.5454	14.57	35980
11/11/2016	10:00 AM	14.5521	14.57	14.5429	14.5645	72794
11/11/2016	10:01 AM	14.56	14.59	14.55	14.5655	107426
11/11/2016	10:02 AM	14.48	14.57	14.44	14.56	142574
11/11/2016	10:03 AM	14.44	14.479	14.4138	14.47	155910
11/11/2016	10:04 AM	14.41	14.46	14.39	14.44	87169
11/11/2016	10:05 AM	14.43	14.46	14.4	14.4	35334
11/11/2016	10:06 AM	14.37	14.42	14.32	14.42	73210
11/11/2016	10:07 AM	14.34	14.4	14.34	14.38	23547
11/11/2016	10:08 AM	14.33	14.37	14.33	14.351	81066
11/11/2016	10:09 AM	14.32	14.3301	14.31	14.33	17608
11/11/2016	10:10 AM	14.2963	14.33	14.27	14.32	43905
11/11/2016	10:11 AM	14.2799	14.31	14.2799	14.3	25149
11/11/2016	10:12 AM	14.21	14.27	14.21	14.27	157677
11/11/2016	10:13 AM	14.22	14.23	14.21	14.2107	21250
11/11/2016	10:14 AM	14.22	14.245	14.2136	14.2136	17838
11/11/2016	10:15 AM	14.23	14.24	14.19	14.23	21665
11/11/2016	10:16 AM	14.26	14.26	14.23	14.23	19263
11/11/2016	10:17 AM	14.25	14.29	14.24	14.28	43791
11/11/2016	10:18 AM	14.28	14.29	14.2425	14.25	14650
11/11/2016	10:19 AM	14.36	14.36	14.28	14.29	149100
11/11/2016	10:20 AM	14.37	14.3762	14.33	14.36	60361
11/11/2016	10:21 AM	14.32	14.36	14.32	14.36	6900
11/11/2016	10:22 AM	14.33	14.35	14.33	14.33	11960
11/11/2016	10:23 AM	14.354	14.36	14.334	14.34	29395
11/11/2016	10:24 AM	14.37	14.37	14.35	14.37	9170
11/11/2016	10:25 AM	14.36	14.39	14.36	14.38	5895
11/11/2016	10:26 AM	14.4	14.43	14.36	14.36	68043
11/11/2016	10:27 AM	14.4736	14.4763	14.4	14.4	72948
11/11/2016	10:28 AM	14.5	14.51	14.46	14.47	57374
11/11/2016	10:29 AM	14.47	14.51	14.46	14.5	35598
11/11/2016	10:30 AM	14.48	14.49	14.47	14.48	9500
11/11/2016	10:31 AM	14.484	14.5	14.48	14.48	8470
11/11/2016	10:32 AM	14.5	14.5	14.47	14.5	57602
11/11/2016	10:33 AM	14.46	14.53	14.46	14.505	50658
11/11/2016	10:34 AM	14.43	14.47	14.4201	14.47	58951
11/11/2016	10:35 AM	14.43	14.44	14.412	14.435	55575
11/11/2016	10:36 AM	14.42	14.4295	14.39	14.42	16411
11/11/2016	10:37 AM	14.48	14.48	14.4138	14.42	27398
11/11/2016	10:38 AM	14.47	14.501	14.47	14.48	38016
11/11/2016	10:39 AM	14.42	14.44	14.413	14.44	17325
11/11/2016	10:40 AM	14.42	14.43	14.4	14.42	9954
11/11/2016	10:41 AM	14.42	14.4386	14.41	14.4217	20050
11/11/2016	10:42 AM	14.46	14.49	14.43	14.43	19534
11/11/2016	10:43 AM	14.432	14.469	14.432	14.46	30339
11/11/2016	10:44 AM	14.43	14.44	14.41	14.44	76118
11/11/2016	10:45 AM	14.38	14.43	14.38	14.43	44355
11/11/2016	10:46 AM	14.45	14.45	14.37	14.38	97347
11/11/2016	10:47 AM	14.42	14.45	14.42	14.44	7443
11/11/2016	10:48 AM	14.42	14.44	14.42	14.42	19222
11/11/2016	10:49 AM	14.42	14.44	14.42	14.43	41040
11/11/2016	10:50 AM	14.47	14.47	14.44	14.44	15804
11/11/2016	10:51 AM	14.5299	14.5391	14.48	14.48	77391
11/11/2016	10:52 AM	14.5	14.53	14.49	14.51	10400
11/11/2016	10:53 AM	14.49	14.5	14.49	14.5	6210
11/11/2016	10:54 AM	14.45	14.49	14.431	14.49	19557
11/11/2016	10:55 AM	14.44	14.45	14.43	14.45	29820
11/11/2016	10:56 AM	14.48	14.48	14.4337	14.44	22044
11/11/2016	10:57 AM	14.5	14.5	14.4699	14.48	21293
11/11/2016	10:58 AM	14.52	14.529	14.49	14.5	51943
11/11/2016	10:59 AM	14.473	14.52	14.47	14.52	20500
11/11/2016	11:00 AM	14.46	14.48	14.43	14.47	29847
11/11/2016	11:01 AM	14.5	14.5035	14.47	14.47	48550
11/11/2016	11:02 AM	14.5	14.52	14.5	14.5	15281
11/11/2016	11:03 AM	14.51	14.51	14.49	14.5	6824
11/11/2016	11:04 AM	14.48	14.5	14.48	14.49	6800
11/11/2016	11:05 AM	14.46	14.49	14.45	14.49	8200
11/11/2016	11:06 AM	14.48	14.48	14.47	14.47	6605
11/11/2016	11:07 AM	14.44	14.47	14.4209	14.47	41049
11/11/2016	11:08 AM	14.45	14.468	14.43	14.44	34128
11/11/2016	11:09 AM	14.46	14.46	14.45	14.46	13102
11/11/2016	11:10 AM	14.49	14.49	14.46	14.46	14870
11/11/2016	11:11 AM	14.53	14.54	14.48	14.48	44900
11/11/2016	11:12 AM	14.56	14.56	14.52	14.53	61707
11/11/2016	11:13 AM	14.57	14.58	14.56	14.5681	158905
11/11/2016	11:14 AM	14.5422	14.5611	14.5346	14.56	8190
11/11/2016	11:15 AM	14.51	14.54	14.48	14.54	45896
11/11/2016	11:16 AM	14.54	14.55	14.52	14.52	26712
11/11/2016	11:17 AM	14.55	14.55	14.52	14.5352	14185
11/11/2016	11:18 AM	14.52	14.55	14.52	14.55	15100
11/11/2016	11:19 AM	14.539	14.539	14.518	14.53	37050
11/11/2016	11:20 AM	14.51	14.54	14.51	14.53	10900
11/11/2016	11:21 AM	14.53	14.55	14.516	14.516	28181
11/11/2016	11:22 AM	14.5	14.53	14.49	14.53	8718
11/11/2016	11:23 AM	14.51	14.52	14.49	14.49	14925
11/11/2016	11:24 AM	14.5	14.525	14.5	14.5	23800
11/11/2016	11:25 AM	14.51	14.51	14.49	14.49	28096
11/11/2016	11:26 AM	14.53	14.54	14.52	14.52	23000
11/11/2016	11:27 AM	14.5162	14.53	14.5162	14.53	5600
11/11/2016	11:28 AM	14.51	14.5164	14.484	14.51	15832
11/11/2016	11:29 AM	14.48	14.5066	14.47	14.5002	41967
11/11/2016	11:30 AM	14.49	14.5	14.47	14.48	35078
11/11/2016	11:31 AM	14.43	14.48	14.43	14.48	55592
11/11/2016	11:32 AM	14.46	14.46	14.427	14.43	21256
11/11/2016	11:33 AM	14.46	14.46	14.4337	14.44	8825
11/11/2016	11:34 AM	14.43	14.46	14.43	14.45	61696
11/11/2016	11:35 AM	14.45	14.45	14.43	14.4338	19867
11/11/2016	11:36 AM	14.42	14.444	14.39	14.444	32589
11/11/2016	11:37 AM	14.4245	14.4245	14.41	14.42	15382
11/11/2016	11:38 AM	14.4083	14.43	14.4083	14.43	7332
11/11/2016	11:39 AM	14.41	14.415	14.4	14.4	7530
11/11/2016	11:40 AM	14.39	14.43	14.39	14.41	7200
11/11/2016	11:41 AM	14.39	14.4	14.381	14.39	16550
11/11/2016	11:42 AM	14.385	14.4	14.384	14.4	4000
11/11/2016	11:43 AM	14.4265	14.43	14.37	14.38	33742
11/11/2016	11:44 AM	14.44	14.449	14.42	14.42	4317
11/11/2016	11:45 AM	14.45	14.45	14.43	14.436	9800
11/11/2016	11:46 AM	14.49	14.49	14.44	14.455	43472
11/11/2016	11:47 AM	14.51	14.51	14.5	14.5	40700
11/11/2016	11:48 AM	14.549	14.549	14.52	14.52	72194
11/11/2016	11:49 AM	14.52	14.541	14.52	14.54	42325
11/11/2016	11:50 AM	14.53	14.5499	14.5292	14.5292	40676
11/11/2016	11:51 AM	14.53	14.5338	14.525	14.5338	2319
11/11/2016	11:52 AM	14.5	14.51	14.5	14.51	2100
11/11/2016	11:53 AM	14.49	14.5	14.49	14.5	3650
11/11/2016	11:54 AM	14.49	14.5091	14.49	14.5	8412
11/11/2016	11:55 AM	14.48	14.49	14.48	14.49	21450
11/11/2016	11:56 AM	14.47	14.4812	14.47	14.48	12828
11/11/2016	11:57 AM	14.46	14.47	14.4501	14.47	8250
11/11/2016	11:58 AM	14.42	14.452	14.42	14.45	12012
11/11/2016	11:59 AM	14.39	14.42	14.39	14.42	43643
11/11/2016	12:00 PM	14.414	14.414	14.385	14.39	16396
11/11/2016	12:01 PM	14.35	14.43	14.3486	14.42	71506
11/11/2016	12:02 PM	14.39	14.4	14.35	14.35	66439
11/11/2016	12:03 PM	14.38	14.4	14.38	14.38	18916
11/11/2016	12:04 PM	14.4	14.42	14.39	14.39	10044
11/11/2016	12:05 PM	14.3835	14.41	14.38	14.41	10428
11/11/2016	12:06 PM	14.38	14.39	14.38	14.38	6449
11/11/2016	12:07 PM	14.39	14.41	14.37	14.37	14408
11/11/2016	12:08 PM	14.37	14.4	14.37	14.3883	55945
11/11/2016	12:09 PM	14.37	14.39	14.36	14.36	28950
11/11/2016	12:10 PM	14.34	14.37	14.3327	14.37	41951
11/11/2016	12:11 PM	14.34	14.36	14.34	14.346	14338
11/11/2016	12:12 PM	14.33	14.35	14.33	14.34	6548
11/11/2016	12:13 PM	14.33	14.33	14.31	14.32	12400
11/11/2016	12:14 PM	14.33	14.33	14.32	14.33	19500
11/11/2016	12:15 PM	14.31	14.34	14.31	14.33	9725
11/11/2016	12:16 PM	14.3	14.32	14.29	14.31	27969
11/11/2016	12:17 PM	14.28	14.3	14.28	14.29	14900
11/11/2016	12:18 PM	14.27	14.29	14.27	14.28	39700
11/11/2016	12:19 PM	14.24	14.26	14.22	14.26	43625
11/11/2016	12:20 PM	14.27	14.27	14.25	14.25	8179
11/11/2016	12:21 PM	14.27	14.276	14.26	14.27	2425
11/11/2016	12:22 PM	14.29	14.2999	14.27	14.27	13250
11/11/2016	12:23 PM	14.3	14.3	14.289	14.295	6221
11/11/2016	12:24 PM	14.31	14.31	14.29	14.3	8472
11/11/2016	12:25 PM	14.3	14.31	14.298	14.31	3700
11/11/2016	12:26 PM	14.3	14.31	14.29	14.29	7200
11/11/2016	12:27 PM	14.3	14.3	14.29	14.3	4200
11/11/2016	12:28 PM	14.32	14.32	14.3067	14.31	19810
11/11/2016	12:29 PM	14.28	14.32	14.28	14.32	3100
11/11/2016	12:30 PM	14.26	14.27	14.26	14.26	17000
11/11/2016	12:31 PM	14.21	14.24	14.2	14.24	38913
11/11/2016	12:32 PM	14.21	14.23	14.21	14.22	10890
11/11/2016	12:33 PM	14.225	14.23	14.21	14.21	80850
11/11/2016	12:34 PM	14.25	14.255	14.23	14.23	22504
11/11/2016	12:35 PM	14.245	14.25	14.23	14.25	21525
11/11/2016	12:36 PM	14.24	14.25	14.24	14.25	22078
11/11/2016	12:37 PM	14.225	14.24	14.225	14.24	41706
11/11/2016	12:38 PM	14.181	14.2299	14.181	14.225	24601
11/11/2016	12:39 PM	14.17	14.2	14.16	14.185	67792
11/11/2016	12:40 PM	14.18	14.2	14.165	14.17	146569
11/11/2016	12:41 PM	14.15	14.18	14.14	14.17	29531
11/11/2016	12:42 PM	14.195	14.199	14.16	14.16	10600
11/11/2016	12:43 PM	14.22	14.23	14.19	14.2	24878
11/11/2016	12:44 PM	14.21	14.23	14.2	14.23	36630
11/11/2016	12:45 PM	14.22	14.24	14.21	14.21	26321
11/11/2016	12:46 PM	14.24	14.2501	14.2201	14.2201	19481
11/11/2016	12:47 PM	14.25	14.26	14.25	14.25	66628
11/11/2016	12:48 PM	14.23	14.2337	14.22	14.23	15300
11/11/2016	12:49 PM	14.228	14.228	14.21	14.22	8100
11/11/2016	12:50 PM	14.25	14.26	14.23	14.23	21850
11/11/2016	12:51 PM	14.27	14.27	14.25	14.2592	33621
11/11/2016	12:52 PM	14.31	14.31	14.28	14.28	53131
11/11/2016	12:53 PM	14.29	14.3099	14.29	14.3099	31111
11/11/2016	12:54 PM	14.28	14.29	14.28	14.28	3867
11/11/2016	12:55 PM	14.289	14.291	14.28	14.28	7096
11/11/2016	12:56 PM	14.29	14.296	14.28	14.28	9302
11/11/2016	12:57 PM	14.31	14.31	14.29	14.29	4834
11/11/2016	12:58 PM	14.34	14.359	14.33	14.33	33297
11/11/2016	12:59 PM	14.3299	14.33	14.3299	14.33	1350
11/11/2016	1:00 PM	14.33	14.33	14.32	14.32	4155
11/11/2016	1:01 PM	14.32	14.329	14.32	14.32	11800
11/11/2016	1:02 PM	14.32	14.33	14.31	14.31	32698
11/11/2016	1:03 PM	14.31	14.3125	14.3	14.31	13193
11/11/2016	1:04 PM	14.32	14.32	14.31	14.31	12500
11/11/2016	1:05 PM	14.3	14.32	14.3	14.32	15255
11/11/2016	1:06 PM	14.31	14.31	14.29	14.3	17400
11/11/2016	1:07 PM	14.29	14.3	14.29	14.29	990
11/11/2016	1:08 PM	14.31	14.31	14.29	14.29	23243
11/11/2016	1:09 PM	14.29	14.32	14.29	14.32	1250
11/11/2016	1:10 PM	14.26	14.29	14.26	14.29	13520
11/11/2016	1:11 PM	14.2788	14.28	14.27	14.27	13581
11/11/2016	1:12 PM	14.27	14.27	14.26	14.27	43755
11/11/2016	1:13 PM	14.25	14.28	14.25	14.28	2749
11/11/2016	1:14 PM	14.23	14.2532	14.23	14.25	12400
11/11/2016	1:15 PM	14.26	14.26	14.23	14.23	6250
11/11/2016	1:16 PM	14.23	14.26	14.23	14.26	1700
11/11/2016	1:17 PM	14.23	14.25	14.23	14.24	1800
11/11/2016	1:18 PM	14.24	14.24	14.22	14.23	38011
11/11/2016	1:19 PM	14.257	14.257	14.24	14.24	16832
11/11/2016	1:20 PM	14.27	14.27	14.257	14.26	10217
11/11/2016	1:21 PM	14.27	14.29	14.2606	14.28	157913
11/11/2016	1:22 PM	14.26	14.27	14.24	14.27	4300
11/11/2016	1:23 PM	14.24	14.26	14.24	14.25	4400
11/11/2016	1:24 PM	14.26	14.26	14.25	14.25	16366
11/11/2016	1:25 PM	14.27	14.2746	14.27	14.27	5050
11/11/2016	1:26 PM	14.25	14.27	14.25	14.27	1700
11/11/2016	1:27 PM	14.26	14.2654	14.26	14.26	7100
11/11/2016	1:28 PM	14.2625	14.27	14.26	14.26	13400
11/11/2016	1:29 PM	14.26	14.26	14.26	14.26	13450
11/11/2016	1:30 PM	14.26	14.263	14.26	14.26	5000
11/11/2016	1:31 PM	14.25	14.26	14.24	14.2568	35400
11/11/2016	1:32 PM	14.26	14.264	14.255	14.255	3668
11/11/2016	1:33 PM	14.29	14.29	14.26	14.26	31428
11/11/2016	1:34 PM	14.3	14.3038	14.2819	14.29	16420
11/11/2016	1:35 PM	14.3	14.3009	14.29	14.3	28172
11/11/2016	1:36 PM	14.31	14.33	14.3	14.3	15199
11/11/2016	1:37 PM	14.3	14.31	14.29	14.31	6250
11/11/2016	1:38 PM	14.28	14.3	14.28	14.29	23075
11/11/2016	1:39 PM	14.27	14.279	14.27	14.27	11800
11/11/2016	1:40 PM	14.31	14.31	14.28	14.28	22972
11/11/2016	1:41 PM	14.3	14.3149	14.3	14.31	29055
11/11/2016	1:42 PM	14.3	14.31	14.3	14.3	4000
11/11/2016	1:43 PM	14.32	14.32	14.3	14.3	27002
11/11/2016	1:44 PM	14.31	14.32	14.3	14.311	63413
11/11/2016	1:45 PM	14.3	14.31	14.29	14.31	19140
11/11/2016	1:46 PM	14.32	14.32	14.3	14.3	8650
11/11/2016	1:47 PM	14.3	14.3138	14.2938	14.3138	11222
11/11/2016	1:48 PM	14.32	14.32	14.2941	14.2941	21753
11/11/2016	1:49 PM	14.3	14.32	14.3	14.32	22550
11/11/2016	1:50 PM	14.31	14.31	14.3	14.3	2944
11/11/2016	1:51 PM	14.32	14.32	14.31	14.31	5070
11/11/2016	1:52 PM	14.3	14.31	14.3	14.31	1300
11/11/2016	1:53 PM	14.31	14.3201	14.3	14.3	23005
11/11/2016	1:54 PM	14.32	14.33	14.31	14.32	19550
11/11/2016	1:55 PM	14.31	14.32	14.3001	14.31	20865
11/11/2016	1:56 PM	14.32	14.327	14.32	14.32	12535
11/11/2016	1:57 PM	14.34	14.34	14.32	14.32	12775
11/11/2016	1:58 PM	14.33	14.335	14.31	14.335	5974
11/11/2016	1:59 PM	14.3259	14.3359	14.3259	14.3359	26300
11/11/2016	2:00 PM	14.35	14.36	14.34	14.34	3000
11/11/2016	2:01 PM	14.38	14.4	14.36	14.36	162591
11/11/2016	2:02 PM	14.397	14.4	14.38	14.38	24996
11/11/2016	2:03 PM	14.4	14.41	14.3992	14.4	13957
11/11/2016	2:04 PM	14.39	14.4	14.39	14.4	3074
11/11/2016	2:05 PM	14.39	14.4	14.385	14.3959	10820
11/11/2016	2:06 PM	14.39	14.39	14.389	14.39	1000
11/11/2016	2:07 PM	14.37	14.39	14.37	14.39	4300
11/11/2016	2:08 PM	14.36	14.37	14.36	14.36	30680
11/11/2016	2:09 PM	14.36	14.37	14.36	14.37	17300
11/11/2016	2:10 PM	14.35	14.36	14.35	14.3535	10085
11/11/2016	2:11 PM	14.37	14.37	14.36	14.36	2100
11/11/2016	2:12 PM	14.35	14.37	14.35	14.37	13322
11/11/2016	2:13 PM	14.35	14.36	14.35	14.35	6100
11/11/2016	2:14 PM	14.33	14.35	14.33	14.34	6311
11/11/2016	2:15 PM	14.32	14.3357	14.3128	14.33	11697
11/11/2016	2:16 PM	14.31	14.329	14.31	14.3221	4350
11/11/2016	2:17 PM	14.3	14.32	14.29	14.32	37760
11/11/2016	2:18 PM	14.31	14.31	14.3	14.3	25356
11/11/2016	2:19 PM	14.31	14.31	14.3	14.3	700
11/11/2016	2:20 PM	14.29	14.3	14.29	14.3	2619
11/11/2016	2:21 PM	14.301	14.3099	14.29	14.29	6200
11/11/2016	2:22 PM	14.29	14.31	14.29	14.31	2498
11/11/2016	2:23 PM	14.29	14.29	14.28	14.29	3700
11/11/2016	2:24 PM	14.3	14.3	14.29	14.3	7400
11/11/2016	2:25 PM	14.31	14.32	14.31	14.31	3402
11/11/2016	2:26 PM	14.31	14.31	14.301	14.31	13700
11/11/2016	2:27 PM	14.31	14.31	14.31	14.31	400
11/11/2016	2:28 PM	14.33	14.33	14.31	14.31	29200
11/11/2016	2:29 PM	14.34	14.34	14.33	14.33	18080
11/11/2016	2:30 PM	14.35	14.35	14.35	14.35	1734
11/11/2016	2:31 PM	14.35	14.36	14.35	14.36	3615
11/11/2016	2:32 PM	14.3499	14.35	14.33	14.33	23223
11/11/2016	2:33 PM	14.36	14.36	14.35	14.35	12780
11/11/2016	2:34 PM	14.35	14.35	14.35	14.35	3122
11/11/2016	2:35 PM	14.34	14.35	14.34	14.3493	2900
11/11/2016	2:36 PM	14.35	14.35	14.34	14.35	25980
11/11/2016	2:37 PM	14.37	14.38	14.36	14.36	57493
11/11/2016	2:38 PM	14.42	14.42	14.38	14.38	56509
11/11/2016	2:39 PM	14.41	14.42	14.4	14.42	32184
11/11/2016	2:40 PM	14.41	14.41	14.39	14.41	5358
11/11/2016	2:41 PM	14.4	14.41	14.4	14.41	3633
11/11/2016	2:42 PM	14.39	14.394	14.38	14.394	10400
11/11/2016	2:43 PM	14.3711	14.39	14.37	14.39	6000
11/11/2016	2:44 PM	14.351	14.37	14.351	14.37	14300
11/11/2016	2:45 PM	14.36	14.36	14.36	14.36	3480
11/11/2016	2:46 PM	14.36	14.37	14.35	14.369	34000
11/11/2016	2:47 PM	14.36	14.36	14.3599	14.3599	5480
11/11/2016	2:48 PM	14.37	14.38	14.37	14.37	22692
11/11/2016	2:49 PM	14.4	14.4	14.37	14.37	10537
11/11/2016	2:50 PM	14.4	14.41	14.39	14.41	6798
11/11/2016	2:51 PM	14.38	14.4191	14.38	14.41	11280
11/11/2016	2:52 PM	14.38	14.38	14.37	14.38	134858
11/11/2016	2:53 PM	14.38	14.38	14.3764	14.3764	20460
11/11/2016	2:54 PM	14.39	14.39	14.38	14.38	1866
11/11/2016	2:55 PM	14.38	14.39	14.38	14.39	1300
11/11/2016	2:56 PM	14.37	14.38	14.37	14.38	6700
11/11/2016	2:57 PM	14.3666	14.37	14.36	14.37	13522
11/11/2016	2:58 PM	14.36	14.3636	14.36	14.3636	17721
11/11/2016	2:59 PM	14.39	14.39	14.37	14.37	4500
11/11/2016	3:00 PM	14.41	14.42	14.4	14.4	7000
11/11/2016	3:01 PM	14.41	14.41	14.41	14.41	20288
11/11/2016	3:02 PM	14.41	14.41	14.4	14.41	10180
11/11/2016	3:03 PM	14.4	14.41	14.4	14.41	2672
11/11/2016	3:04 PM	14.391	14.4	14.39	14.3941	13160
11/11/2016	3:05 PM	14.39	14.4	14.38	14.4	5100
11/11/2016	3:06 PM	14.37	14.381	14.37	14.38	18420
11/11/2016	3:07 PM	14.36	14.379	14.36	14.379	3400
11/11/2016	3:08 PM	14.36	14.369	14.36	14.36	12410
11/11/2016	3:09 PM	14.36	14.37	14.36	14.37	900
11/11/2016	3:10 PM	14.3425	14.37	14.34	14.37	9500
11/11/2016	3:11 PM	14.34	14.35	14.33	14.3442	92674
11/11/2016	3:12 PM	14.3301	14.3491	14.31	14.3491	53265
11/11/2016	3:13 PM	14.31	14.33	14.31	14.33	8200
11/11/2016	3:14 PM	14.29	14.31	14.28	14.31	20600
11/11/2016	3:15 PM	14.3	14.3	14.2941	14.3	14600
11/11/2016	3:16 PM	14.3	14.3	14.3	14.3	4400
11/11/2016	3:17 PM	14.32	14.32	14.3	14.3	5000
11/11/2016	3:18 PM	14.3299	14.3299	14.32	14.32	3700
11/11/2016	3:19 PM	14.33	14.33	14.33	14.33	15200
11/11/2016	3:20 PM	14.32	14.333	14.3109	14.333	24310
11/11/2016	3:21 PM	14.32	14.32	14.3	14.3159	2600
11/11/2016	3:22 PM	14.3	14.311	14.3	14.311	11800
11/11/2016	3:23 PM	14.31	14.319	14.3	14.3	10860
11/11/2016	3:24 PM	14.3241	14.33	14.318	14.32	9900
11/11/2016	3:25 PM	14.311	14.328	14.311	14.328	3900
11/11/2016	3:26 PM	14.3306	14.3387	14.32	14.32	5700
11/11/2016	3:27 PM	14.33	14.33	14.33	14.33	810
11/11/2016	3:28 PM	14.32	14.3293	14.32	14.32	3952
11/11/2016	3:29 PM	14.33	14.33	14.31	14.3101	24520
11/11/2016	3:30 PM	14.3291	14.33	14.3291	14.33	12810
11/11/2016	3:31 PM	14.3001	14.32	14.3	14.32	32562
11/11/2016	3:32 PM	14.29	14.31	14.28	14.3	68242
11/11/2016	3:33 PM	14.29	14.3	14.29	14.3	4993
11/11/2016	3:34 PM	14.29	14.3021	14.29	14.3	5783
11/11/2016	3:35 PM	14.29	14.29	14.29	14.29	1200
11/11/2016	3:36 PM	14.2907	14.2999	14.29	14.29	7250
11/11/2016	3:37 PM	14.28	14.29	14.28	14.29	4510
11/11/2016	3:38 PM	14.31	14.31	14.29	14.295	25650
11/11/2016	3:39 PM	14.32	14.32	14.3066	14.31	6455
11/11/2016	3:40 PM	14.32	14.33	14.318	14.32	19710
11/11/2016	3:41 PM	14.32	14.32	14.31	14.32	15621
11/11/2016	3:42 PM	14.3	14.31	14.3	14.31	24426
11/11/2016	3:43 PM	14.3077	14.3077	14.3	14.3	21100
11/11/2016	3:44 PM	14.3	14.3077	14.2834	14.3	18800
11/11/2016	3:45 PM	14.2999	14.2999	14.2809	14.29	15685
11/11/2016	3:46 PM	14.26	14.29	14.25	14.29	16747
11/11/2016	3:47 PM	14.269	14.2699	14.25	14.255	7650
11/11/2016	3:48 PM	14.25	14.26	14.24	14.26	66482
11/11/2016	3:49 PM	14.26	14.26	14.25	14.25	19979
11/11/2016	3:50 PM	14.2599	14.264	14.2501	14.26	4138
11/11/2016	3:51 PM	14.23	14.2546	14.23	14.2546	27591
11/11/2016	3:52 PM	14.2233	14.2399	14.21	14.221	53959
11/11/2016	3:53 PM	14.22	14.23	14.21	14.23	47794
11/11/2016	3:54 PM	14.21	14.22	14.2	14.21	24459
11/11/2016	3:55 PM	14.1968	14.21	14.19	14.21	57361
11/11/2016	3:56 PM	14.1825	14.2	14.18	14.2	58133
11/11/2016	3:57 PM	14.18	14.19	14.18	14.1838	21152
11/11/2016	3:58 PM	14.19	14.2	14.17	14.18	50478
11/11/2016	3:59 PM	14.21	14.22	14.19	14.19	106047
11/11/2016	4:00 PM	14.22	14.23	14.21	14.22	92049
11/14/2016	9:31 AM	14.23	14.24	14.1841	14.22	62868
11/14/2016	9:32 AM	14.28	14.28	14.2	14.2191	55399
11/14/2016	9:33 AM	14.39	14.4	14.29	14.29	121901
11/14/2016	9:34 AM	14.33	14.4	14.32	14.3807	139276
11/14/2016	9:35 AM	14.32	14.38	14.32	14.33	68634
11/14/2016	9:36 AM	14.32	14.33	14.27	14.32	86171
11/14/2016	9:37 AM	14.32	14.36	14.28	14.32	185482
11/14/2016	9:38 AM	14.37	14.3701	14.33	14.33	36918
11/14/2016	9:39 AM	14.4	14.4	14.37	14.37	59723
11/14/2016	9:40 AM	14.38	14.41	14.34	14.41	56599
11/14/2016	9:41 AM	14.3961	14.42	14.39	14.39	50161
11/14/2016	9:42 AM	14.38	14.3965	14.37	14.3965	36143
11/14/2016	9:43 AM	14.3899	14.3942	14.38	14.39	7252
11/14/2016	9:44 AM	14.41	14.44	14.4	14.4	55513
11/14/2016	9:45 AM	14.39	14.4223	14.39	14.42	75602
11/14/2016	9:46 AM	14.3899	14.3975	14.36	14.3975	23569
11/14/2016	9:47 AM	14.34	14.4	14.33	14.38	85085
11/14/2016	9:48 AM	14.4044	14.4044	14.35	14.35	39116
11/14/2016	9:49 AM	14.4	14.44	14.4	14.4007	34078
11/14/2016	9:50 AM	14.44	14.44	14.39	14.4	31340
11/14/2016	9:51 AM	14.46	14.46	14.42	14.43	58947
11/14/2016	9:52 AM	14.44	14.469	14.43	14.46	47996
11/14/2016	9:53 AM	14.46	14.46	14.44	14.4499	45399
11/14/2016	9:54 AM	14.47	14.48	14.45	14.46	12983
11/14/2016	9:55 AM	14.43	14.469	14.42	14.469	21586
11/14/2016	9:56 AM	14.43	14.435	14.42	14.435	17636
11/14/2016	9:57 AM	14.47	14.4899	14.4399	14.4399	23903
11/14/2016	9:58 AM	14.49	14.49	14.4658	14.4788	7901
11/14/2016	9:59 AM	14.53	14.53	14.477	14.48	68846
11/14/2016	10:00 AM	14.55	14.5758	14.54	14.54	58914
11/14/2016	10:01 AM	14.57	14.57	14.5599	14.56	60624
11/14/2016	10:02 AM	14.53	14.57	14.52	14.57	63018
11/14/2016	10:03 AM	14.58	14.58	14.526	14.526	25754
11/14/2016	10:04 AM	14.6	14.6	14.57	14.58	37454
11/14/2016	10:05 AM	14.64	14.64	14.581	14.5937	103021
11/14/2016	10:06 AM	14.607	14.6355	14.6	14.63	57132
11/14/2016	10:07 AM	14.512	14.5907	14.51	14.59	77299
11/14/2016	10:08 AM	14.44	14.519	14.44	14.51	280037
11/14/2016	10:09 AM	14.45	14.459	14.4468	14.4468	21477
11/14/2016	10:10 AM	14.48	14.49	14.441	14.441	20857
11/14/2016	10:11 AM	14.5	14.5	14.4799	14.48	22430
11/14/2016	10:12 AM	14.511	14.511	14.4907	14.5	7900
11/14/2016	10:13 AM	14.481	14.5199	14.475	14.5199	14242
11/14/2016	10:14 AM	14.5	14.509	14.48	14.48	36940
11/14/2016	10:15 AM	14.43	14.48	14.43	14.48	25791
11/14/2016	10:16 AM	14.44	14.45	14.4289	14.43	16198
11/14/2016	10:17 AM	14.43	14.45	14.41	14.4436	14350
11/14/2016	10:18 AM	14.4093	14.44	14.4093	14.425	8855
11/14/2016	10:19 AM	14.44	14.44	14.4	14.401	56179
11/14/2016	10:20 AM	14.44	14.48	14.44	14.45	30900
11/14/2016	10:21 AM	14.49	14.5	14.43	14.4399	22895
11/14/2016	10:22 AM	14.48	14.49	14.48	14.49	8563
11/14/2016	10:23 AM	14.46	14.4863	14.46	14.48	12500
11/14/2016	10:24 AM	14.45	14.47	14.44	14.47	11080
11/14/2016	10:25 AM	14.4507	14.46	14.45	14.46	17777
11/14/2016	10:26 AM	14.51	14.51	14.44	14.47	36046
11/14/2016	10:27 AM	14.56	14.56	14.5	14.5	58473
11/14/2016	10:28 AM	14.54	14.59	14.54	14.57	31280
11/14/2016	10:29 AM	14.55	14.55	14.535	14.535	12700
11/14/2016	10:30 AM	14.54	14.55	14.5262	14.55	14032
11/14/2016	10:31 AM	14.5337	14.54	14.52	14.54	8781
11/14/2016	10:32 AM	14.51	14.53	14.51	14.5263	4268
11/14/2016	10:33 AM	14.58	14.58	14.504	14.51	16558
11/14/2016	10:34 AM	14.57	14.6	14.553	14.58	30508
11/14/2016	10:35 AM	14.61	14.63	14.575	14.575	43591
11/14/2016	10:36 AM	14.55	14.6101	14.54	14.61	43003
11/14/2016	10:37 AM	14.52	14.57	14.51	14.57	47537
11/14/2016	10:38 AM	14.53	14.53	14.51	14.52	3200
11/14/2016	10:39 AM	14.54	14.54	14.5199	14.52	14060
11/14/2016	10:40 AM	14.59	14.59	14.58	14.59	30679
11/14/2016	10:41 AM	14.57	14.58	14.57	14.58	1815
11/14/2016	10:42 AM	14.6	14.604	14.57	14.58	33367
11/14/2016	10:43 AM	14.62	14.62	14.6	14.6	38095
11/14/2016	10:44 AM	14.6175	14.6201	14.6	14.6201	29988
11/14/2016	10:45 AM	14.62	14.62	14.6	14.6168	13925
11/14/2016	10:46 AM	14.6	14.66	14.6	14.62	79128
11/14/2016	10:47 AM	14.6301	14.64	14.59	14.59	21531
11/14/2016	10:48 AM	14.63	14.65	14.63	14.6301	25518
11/14/2016	10:49 AM	14.68	14.68	14.64	14.64	14596
11/14/2016	10:50 AM	14.6548	14.6762	14.64	14.67	42454
11/14/2016	10:51 AM	14.6663	14.68	14.6501	14.67	23410
11/14/2016	10:52 AM	14.64	14.67	14.63	14.67	150715
11/14/2016	10:53 AM	14.67	14.67	14.6299	14.63	63906
11/14/2016	10:54 AM	14.63	14.66	14.63	14.65	43585
11/14/2016	10:55 AM	14.69	14.69	14.63	14.63	82162
11/14/2016	10:56 AM	14.6848	14.7	14.68	14.69	25476
11/14/2016	10:57 AM	14.7	14.7299	14.69	14.69	78948
11/14/2016	10:58 AM	14.72	14.72	14.7	14.7	61306
11/14/2016	10:59 AM	14.73	14.744	14.72	14.72	25285
11/14/2016	11:00 AM	14.75	14.77	14.73	14.73	53819
11/14/2016	11:01 AM	14.77	14.79	14.76	14.76	41414
11/14/2016	11:02 AM	14.81	14.81	14.7795	14.7795	34876
11/14/2016	11:03 AM	14.79	14.83	14.7859	14.79	29385
11/14/2016	11:04 AM	14.8	14.8007	14.77	14.7849	75338
11/14/2016	11:05 AM	14.8	14.81	14.7839	14.79	18360
11/14/2016	11:06 AM	14.82	14.84	14.8065	14.81	28418
11/14/2016	11:07 AM	14.823	14.85	14.82	14.82	187043
11/14/2016	11:08 AM	14.87	14.89	14.82	14.825	45365
11/14/2016	11:09 AM	14.82	14.888	14.81	14.87	38858
11/14/2016	11:10 AM	14.8	14.812	14.78	14.8101	60555
11/14/2016	11:11 AM	14.7539	14.8099	14.75	14.8099	28574
11/14/2016	11:12 AM	14.75	14.77	14.7446	14.76	70284
11/14/2016	11:13 AM	14.74	14.7693	14.74	14.75	33900
11/14/2016	11:14 AM	14.76	14.76	14.75	14.75	11000
11/14/2016	11:15 AM	14.74	14.76	14.73	14.76	16394
11/14/2016	11:16 AM	14.71	14.7301	14.691	14.7301	16518
11/14/2016	11:17 AM	14.68	14.7101	14.68	14.71	15970
11/14/2016	11:18 AM	14.66	14.68	14.64	14.68	52525
11/14/2016	11:19 AM	14.6411	14.66	14.636	14.66	35949
11/14/2016	11:20 AM	14.62	14.6499	14.615	14.6401	40285
11/14/2016	11:21 AM	14.6301	14.64	14.62	14.62	9620
11/14/2016	11:22 AM	14.66	14.67	14.65	14.65	28392
11/14/2016	11:23 AM	14.63	14.65	14.62	14.65	12114
11/14/2016	11:24 AM	14.6263	14.6299	14.62	14.6299	2900
11/14/2016	11:25 AM	14.65	14.67	14.625	14.63	18550
11/14/2016	11:26 AM	14.689	14.69	14.65	14.65	5668
11/14/2016	11:27 AM	14.697	14.71	14.67	14.7	36227
11/14/2016	11:28 AM	14.72	14.72	14.69	14.71	38117
11/14/2016	11:29 AM	14.72	14.72	14.71	14.71	5913
11/14/2016	11:30 AM	14.72	14.7293	14.7	14.72	10350
11/14/2016	11:31 AM	14.71	14.73	14.71	14.73	4758
11/14/2016	11:32 AM	14.75	14.75	14.7	14.71	14850
11/14/2016	11:33 AM	14.73	14.74	14.71	14.74	53300
11/14/2016	11:34 AM	14.7551	14.76	14.72	14.72	6226
11/14/2016	11:35 AM	14.75	14.76	14.73	14.76	13810
11/14/2016	11:36 AM	14.71	14.76	14.71	14.75	58231
11/14/2016	11:37 AM	14.6607	14.71	14.6607	14.7	26595
11/14/2016	11:38 AM	14.67	14.68	14.66	14.66	17500
11/14/2016	11:39 AM	14.66	14.68	14.66	14.67	5450
11/14/2016	11:40 AM	14.6801	14.6801	14.66	14.66	5040
11/14/2016	11:41 AM	14.69	14.7	14.68	14.68	9800
11/14/2016	11:42 AM	14.73	14.73	14.685	14.69	9590
11/14/2016	11:43 AM	14.73	14.74	14.7155	14.72	20401
11/14/2016	11:44 AM	14.73	14.74	14.73	14.74	14928
11/14/2016	11:45 AM	14.7	14.72	14.691	14.72	25747
11/14/2016	11:46 AM	14.72	14.7393	14.7	14.7	21470
11/14/2016	11:47 AM	14.69	14.7218	14.69	14.7218	31984
11/14/2016	11:48 AM	14.64	14.69	14.6301	14.68	31485
11/14/2016	11:49 AM	14.64	14.64	14.63	14.63	13638
11/14/2016	11:50 AM	14.64	14.64	14.62	14.63	13150
11/14/2016	11:51 AM	14.64	14.647	14.6293	14.63	12100
11/14/2016	11:52 AM	14.61	14.64	14.61	14.64	1841
11/14/2016	11:53 AM	14.6234	14.6234	14.59	14.612	32306
11/14/2016	11:54 AM	14.64	14.65	14.64	14.64	25070
11/14/2016	11:55 AM	14.64	14.65	14.63	14.65	17156
11/14/2016	11:56 AM	14.648	14.65	14.64	14.65	20105
11/14/2016	11:57 AM	14.65	14.65	14.64	14.64	7634
11/14/2016	11:58 AM	14.66	14.66	14.64	14.65	4974
11/14/2016	11:59 AM	14.68	14.7	14.67	14.67	23434
11/14/2016	12:00 PM	14.67	14.694	14.67	14.68	23230
11/14/2016	12:01 PM	14.66	14.6644	14.65	14.6601	23903
11/14/2016	12:02 PM	14.68	14.687	14.66	14.66	15900
11/14/2016	12:03 PM	14.6967	14.7	14.688	14.69	16018
11/14/2016	12:04 PM	14.69	14.69	14.68	14.69	5600
11/14/2016	12:05 PM	14.69	14.69	14.68	14.69	1700
11/14/2016	12:06 PM	14.67	14.69	14.67	14.69	3800
11/14/2016	12:07 PM	14.66	14.67	14.653	14.67	15950
11/14/2016	12:08 PM	14.7	14.71	14.66	14.66	31307
11/14/2016	12:09 PM	14.7168	14.72	14.7	14.705	12337
11/14/2016	12:10 PM	14.71	14.72	14.71	14.7175	6625
11/14/2016	12:11 PM	14.73	14.73	14.71	14.71	800
11/14/2016	12:12 PM	14.72	14.73	14.72	14.73	5450
11/14/2016	12:13 PM	14.71	14.72	14.703	14.7148	11500
11/14/2016	12:14 PM	14.73	14.73	14.71	14.71	10700
11/14/2016	12:15 PM	14.715	14.7342	14.713	14.73	27008
11/14/2016	12:16 PM	14.74	14.75	14.72	14.72	14470
11/14/2016	12:17 PM	14.76	14.76	14.74	14.75	10086
11/14/2016	12:18 PM	14.75	14.76	14.75	14.76	13275
11/14/2016	12:19 PM	14.7437	14.7543	14.74	14.75	4213
11/14/2016	12:20 PM	14.72	14.74	14.7168	14.74	28816
11/14/2016	12:21 PM	14.74	14.74	14.73	14.73	12721
11/14/2016	12:22 PM	14.7442	14.7542	14.7368	14.74	37274
11/14/2016	12:23 PM	14.73	14.74	14.73	14.73	9550
11/14/2016	12:24 PM	14.75	14.76	14.74	14.74	26619
11/14/2016	12:25 PM	14.7789	14.79	14.76	14.76	12033
11/14/2016	12:26 PM	14.79	14.79	14.7716	14.7716	21906
11/14/2016	12:27 PM	14.805	14.81	14.7965	14.8	13409
11/14/2016	12:28 PM	14.8	14.8099	14.8	14.8	1779
11/14/2016	12:29 PM	14.79	14.8	14.7899	14.8	9588
11/14/2016	12:30 PM	14.8093	14.8093	14.789	14.79	2858
11/14/2016	12:31 PM	14.8042	14.81	14.8042	14.81	4124
11/14/2016	12:32 PM	14.78	14.81	14.78	14.8053	3050
11/14/2016	12:33 PM	14.77	14.77	14.76	14.77	23500
11/14/2016	12:34 PM	14.82	14.82	14.78	14.78	20714
11/14/2016	12:35 PM	14.81	14.8165	14.8	14.8165	36463
11/14/2016	12:36 PM	14.81	14.82	14.81	14.81	3597
11/14/2016	12:37 PM	14.81	14.8101	14.81	14.81	5100
11/14/2016	12:38 PM	14.834	14.84	14.81	14.81	43927
11/14/2016	12:39 PM	14.81	14.85	14.81	14.84	32297
11/14/2016	12:40 PM	14.77	14.81	14.77	14.81	55200
11/14/2016	12:41 PM	14.76	14.77	14.745	14.765	9600
11/14/2016	12:42 PM	14.78	14.78	14.7634	14.7634	17363
11/14/2016	12:43 PM	14.8	14.8162	14.7846	14.7846	17900
11/14/2016	12:44 PM	14.82	14.83	14.8	14.8	14714
11/14/2016	12:45 PM	14.82	14.84	14.81	14.81	15800
11/14/2016	12:46 PM	14.83	14.8358	14.82	14.82	15380
11/14/2016	12:47 PM	14.81	14.83	14.8	14.83	10290
11/14/2016	12:48 PM	14.75	14.81	14.75	14.81	4500
11/14/2016	12:49 PM	14.77	14.78	14.76	14.76	11170
11/14/2016	12:50 PM	14.78	14.78	14.765	14.7701	3375
11/14/2016	12:51 PM	14.76	14.78	14.76	14.78	7441
11/14/2016	12:52 PM	14.75	14.76	14.74	14.76	2350
11/14/2016	12:53 PM	14.74	14.75	14.72	14.75	25750
11/14/2016	12:54 PM	14.77	14.78	14.74	14.74	24344
11/14/2016	12:55 PM	14.77	14.77	14.76	14.77	669
11/14/2016	12:56 PM	14.79	14.79	14.78	14.78	32320
11/14/2016	12:57 PM	14.77	14.78	14.76	14.78	15064
11/14/2016	12:58 PM	14.73	14.768	14.73	14.76	6370
11/14/2016	12:59 PM	14.7	14.75	14.7	14.73	29921
11/14/2016	1:00 PM	14.6908	14.71	14.68	14.71	21888
11/14/2016	1:01 PM	14.7	14.7	14.68	14.68	3375
11/14/2016	1:02 PM	14.69	14.69	14.68	14.6836	10619
11/14/2016	1:03 PM	14.69	14.7	14.69	14.695	10100
11/14/2016	1:04 PM	14.68	14.69	14.68	14.68	26229
11/14/2016	1:05 PM	14.7	14.7	14.68	14.68	5659
11/14/2016	1:06 PM	14.71	14.71	14.7	14.7	6644
11/14/2016	1:07 PM	14.69	14.71	14.69	14.7	43350
11/14/2016	1:08 PM	14.65	14.69	14.65	14.69	57202
11/14/2016	1:09 PM	14.64	14.66	14.63	14.6552	54739
11/14/2016	1:10 PM	14.62	14.65	14.62	14.64	13100
11/14/2016	1:11 PM	14.63	14.63	14.62	14.62	16936
11/14/2016	1:12 PM	14.63	14.64	14.63	14.639	16018
11/14/2016	1:13 PM	14.63	14.64	14.63	14.63	4199
11/14/2016	1:14 PM	14.63	14.63	14.63	14.63	5600
11/14/2016	1:15 PM	14.62	14.63	14.62	14.63	1318
11/14/2016	1:16 PM	14.57	14.61	14.57	14.61	22822
11/14/2016	1:17 PM	14.6	14.6	14.56	14.58	159359
11/14/2016	1:18 PM	14.61	14.61	14.6	14.6	21136
11/14/2016	1:19 PM	14.6008	14.62	14.6001	14.61	39740
11/14/2016	1:20 PM	14.6	14.62	14.6	14.61	2350
11/14/2016	1:21 PM	14.591	14.61	14.5901	14.61	5790
11/14/2016	1:22 PM	14.6	14.6	14.6	14.6	2484
11/14/2016	1:23 PM	14.58	14.6	14.58	14.6	29270
11/14/2016	1:24 PM	14.615	14.619	14.6	14.6	5900
11/14/2016	1:25 PM	14.62	14.6292	14.62	14.62	10600
11/14/2016	1:26 PM	14.65	14.65	14.629	14.63	1775
11/14/2016	1:27 PM	14.64	14.65	14.633	14.64	11910
11/14/2016	1:28 PM	14.6225	14.65	14.6215	14.6365	30022
11/14/2016	1:29 PM	14.6	14.62	14.59	14.62	109350
11/14/2016	1:30 PM	14.58	14.59	14.5736	14.5848	20976
11/14/2016	1:31 PM	14.51	14.58	14.5	14.58	60278
11/14/2016	1:32 PM	14.52	14.52	14.4838	14.501	29368
11/14/2016	1:33 PM	14.56	14.5658	14.53	14.53	29413
11/14/2016	1:34 PM	14.53	14.5575	14.53	14.5575	84438
11/14/2016	1:35 PM	14.54	14.56	14.53	14.53	87274
11/14/2016	1:36 PM	14.51	14.54	14.51	14.54	8426
11/14/2016	1:37 PM	14.51	14.5119	14.5	14.51	54524
11/14/2016	1:38 PM	14.49	14.51	14.49	14.5032	11160
11/14/2016	1:39 PM	14.5	14.5032	14.48	14.48	51917
11/14/2016	1:40 PM	14.51	14.52	14.4946	14.5	35350
11/14/2016	1:41 PM	14.53	14.54	14.52	14.52	20027
11/14/2016	1:42 PM	14.53	14.54	14.53	14.535	58100
11/14/2016	1:43 PM	14.57	14.57	14.5358	14.5358	28220
11/14/2016	1:44 PM	14.577	14.58	14.57	14.58	14700
11/14/2016	1:45 PM	14.583	14.59	14.5757	14.5757	31600
11/14/2016	1:46 PM	14.6	14.62	14.58	14.58	25371
11/14/2016	1:47 PM	14.6	14.6041	14.583	14.6	85047
11/14/2016	1:48 PM	14.62	14.62	14.5962	14.6	16800
11/14/2016	1:49 PM	14.6499	14.6499	14.61	14.629	45150
11/14/2016	1:50 PM	14.63	14.66	14.63	14.66	51708
11/14/2016	1:51 PM	14.64	14.64	14.628	14.63	7900
11/14/2016	1:52 PM	14.65	14.65	14.64	14.64	47798
11/14/2016	1:53 PM	14.62	14.65	14.6115	14.65	103118
11/14/2016	1:54 PM	14.63	14.63	14.61	14.613	53973
11/14/2016	1:55 PM	14.61	14.63	14.6	14.63	15600
11/14/2016	1:56 PM	14.6	14.61	14.6	14.61	1350
11/14/2016	1:57 PM	14.67	14.68	14.6	14.6058	44036
11/14/2016	1:58 PM	14.67	14.677	14.65	14.67	29542
11/14/2016	1:59 PM	14.6658	14.67	14.65	14.67	18390
11/14/2016	2:00 PM	14.65	14.67	14.65	14.66	11500
11/14/2016	2:01 PM	14.66	14.66	14.64	14.65	2900
11/14/2016	2:02 PM	14.65	14.65	14.64	14.65	16270
11/14/2016	2:03 PM	14.6338	14.65	14.6338	14.65	2780
11/14/2016	2:04 PM	14.63	14.63	14.61	14.63	2200
11/14/2016	2:05 PM	14.645	14.65	14.63	14.63	21000
11/14/2016	2:06 PM	14.63	14.65	14.63	14.65	2325
11/14/2016	2:07 PM	14.64	14.64	14.63	14.63	26061
11/14/2016	2:08 PM	14.66	14.66	14.64	14.64	4384
11/14/2016	2:09 PM	14.64	14.66	14.63	14.66	3869
11/14/2016	2:10 PM	14.63	14.64	14.62	14.64	20170
11/14/2016	2:11 PM	14.63	14.63	14.63	14.63	14572
11/14/2016	2:12 PM	14.63	14.64	14.63	14.6358	13900
11/14/2016	2:13 PM	14.6392	14.6392	14.62	14.62	33729
11/14/2016	2:14 PM	14.64	14.64	14.64	14.64	1100
11/14/2016	2:15 PM	14.62	14.64	14.62	14.64	4400
11/14/2016	2:16 PM	14.6399	14.6399	14.61	14.61	17800
11/14/2016	2:17 PM	14.61	14.62	14.61	14.62	9000
11/14/2016	2:18 PM	14.59	14.6001	14.59	14.6001	9930
11/14/2016	2:19 PM	14.61	14.61	14.58	14.58	4500
11/14/2016	2:20 PM	14.63	14.63	14.61	14.61	10200
11/14/2016	2:21 PM	14.6477	14.65	14.63	14.63	12542
11/14/2016	2:22 PM	14.65	14.65	14.64	14.64	5580
11/14/2016	2:23 PM	14.63	14.64	14.63	14.64	13700
11/14/2016	2:24 PM	14.62	14.63	14.62	14.63	1321
11/14/2016	2:25 PM	14.62	14.62	14.6057	14.61	18028
11/14/2016	2:26 PM	14.63	14.63	14.6123	14.622	6000
11/14/2016	2:27 PM	14.65	14.65	14.64	14.64	4929
11/14/2016	2:28 PM	14.62	14.64	14.62	14.64	915
11/14/2016	2:29 PM	14.61	14.6223	14.61	14.6223	10234
11/14/2016	2:30 PM	14.63	14.63	14.61	14.61	5100
11/14/2016	2:31 PM	14.63	14.63	14.61	14.62	35200
11/14/2016	2:32 PM	14.63	14.63	14.62	14.63	69173
11/14/2016	2:33 PM	14.65	14.66	14.63	14.63	10934
11/14/2016	2:34 PM	14.66	14.6699	14.65	14.66	10054
11/14/2016	2:35 PM	14.65	14.67	14.65	14.66	3380
11/14/2016	2:36 PM	14.66	14.66	14.66	14.66	1300
11/14/2016	2:37 PM	14.65	14.66	14.65	14.65	6073
11/14/2016	2:38 PM	14.64	14.65	14.64	14.65	17060
11/14/2016	2:39 PM	14.6542	14.66	14.64	14.64	10490
11/14/2016	2:40 PM	14.67	14.68	14.66	14.66	16150
11/14/2016	2:41 PM	14.66	14.67	14.66	14.67	6275
11/14/2016	2:42 PM	14.64	14.66	14.6358	14.66	4880
11/14/2016	2:43 PM	14.65	14.65	14.64	14.64	13740
11/14/2016	2:44 PM	14.71	14.72	14.65	14.65	37190
11/14/2016	2:45 PM	14.7	14.71	14.7	14.71	12950
11/14/2016	2:46 PM	14.67	14.7	14.666	14.7	17222
11/14/2016	2:47 PM	14.65	14.67	14.64	14.67	2092
11/14/2016	2:48 PM	14.61	14.65	14.61	14.65	15556
11/14/2016	2:49 PM	14.61	14.62	14.61	14.61	4280
11/14/2016	2:50 PM	14.59	14.62	14.59	14.61	12700
11/14/2016	2:51 PM	14.59	14.6	14.57	14.59	8600
11/14/2016	2:52 PM	14.6	14.6	14.59	14.59	6331
11/14/2016	2:53 PM	14.57	14.6046	14.5638	14.6	19607
11/14/2016	2:54 PM	14.5708	14.58	14.56	14.56	18703
11/14/2016	2:55 PM	14.59	14.6	14.57	14.57	33960
11/14/2016	2:56 PM	14.56	14.58	14.56	14.58	4941
11/14/2016	2:57 PM	14.52	14.56	14.51	14.56	24740
11/14/2016	2:58 PM	14.55	14.55	14.54	14.54	4409
11/14/2016	2:59 PM	14.53	14.54	14.53	14.54	9491
11/14/2016	3:00 PM	14.5	14.53	14.4981	14.53	10497
11/14/2016	3:01 PM	14.535	14.55	14.51	14.51	28072
11/14/2016	3:02 PM	14.53	14.54	14.53	14.535	600
11/14/2016	3:03 PM	14.5	14.53	14.4909	14.53	24539
11/14/2016	3:04 PM	14.5	14.5001	14.4842	14.5	3400
11/14/2016	3:05 PM	14.53	14.53	14.502	14.502	12310
11/14/2016	3:06 PM	14.5401	14.5401	14.53	14.53	20778
11/14/2016	3:07 PM	14.54	14.543	14.53	14.543	2300
11/14/2016	3:08 PM	14.57	14.57	14.53	14.53	2450
11/14/2016	3:09 PM	14.565	14.565	14.55	14.554	5289
11/14/2016	3:10 PM	14.55	14.5662	14.55	14.56	13660
11/14/2016	3:11 PM	14.5405	14.56	14.53	14.56	4396
11/14/2016	3:12 PM	14.54	14.54	14.536	14.536	5100
11/14/2016	3:13 PM	14.5413	14.55	14.54	14.54	11610
11/14/2016	3:14 PM	14.54	14.55	14.54	14.545	4603
11/14/2016	3:15 PM	14.54	14.54	14.53	14.54	2120
11/14/2016	3:16 PM	14.54	14.54	14.54	14.54	5110
11/14/2016	3:17 PM	14.53	14.543	14.52	14.543	26410
11/14/2016	3:18 PM	14.526	14.53	14.51	14.53	9890
11/14/2016	3:19 PM	14.54	14.55	14.53	14.53	13230
11/14/2016	3:20 PM	14.53	14.55	14.53	14.54	3798
11/14/2016	3:21 PM	14.55	14.55	14.5389	14.54	7263
11/14/2016	3:22 PM	14.55	14.56	14.5431	14.55	2050
11/14/2016	3:23 PM	14.55	14.55	14.55	14.55	7500
11/14/2016	3:24 PM	14.56	14.56	14.55	14.55	2876
11/14/2016	3:25 PM	14.56	14.5642	14.55	14.5585	4210
11/14/2016	3:26 PM	14.58	14.585	14.57	14.57	8017
11/14/2016	3:27 PM	14.58	14.58	14.57	14.58	3700
11/14/2016	3:28 PM	14.58	14.58	14.58	14.58	4300
11/14/2016	3:29 PM	14.58	14.58	14.57	14.57	3000
11/14/2016	3:30 PM	14.57	14.58	14.57	14.58	900
11/14/2016	3:31 PM	14.54	14.57	14.54	14.57	22965
11/14/2016	3:32 PM	14.555	14.555	14.55	14.55	13700
11/14/2016	3:33 PM	14.55	14.55	14.54	14.55	23800
11/14/2016	3:34 PM	14.55	14.56	14.55	14.55	16382
11/14/2016	3:35 PM	14.55	14.55	14.54	14.55	4575
11/14/2016	3:36 PM	14.59	14.59	14.55	14.5532	22240
11/14/2016	3:37 PM	14.59	14.59	14.58	14.58	16992
11/14/2016	3:38 PM	14.58	14.59	14.58	14.59	4161
11/14/2016	3:39 PM	14.59	14.59	14.58	14.58	19800
11/14/2016	3:40 PM	14.61	14.61	14.598	14.6	3300
11/14/2016	3:41 PM	14.63	14.63	14.61	14.62	13066
11/14/2016	3:42 PM	14.65	14.66	14.64	14.64	52374
11/14/2016	3:43 PM	14.6711	14.672	14.65	14.65	15960
11/14/2016	3:44 PM	14.68	14.7	14.67	14.6801	12519
11/14/2016	3:45 PM	14.67	14.68	14.66	14.68	19699
11/14/2016	3:46 PM	14.695	14.7	14.67	14.67	18601
11/14/2016	3:47 PM	14.67	14.7	14.67	14.695	69023
11/14/2016	3:48 PM	14.65	14.675	14.65	14.675	12250
11/14/2016	3:49 PM	14.6601	14.67	14.65	14.65	17807
11/14/2016	3:50 PM	14.67	14.67	14.65	14.67	21100
11/14/2016	3:51 PM	14.6601	14.68	14.66	14.67	24357
11/14/2016	3:52 PM	14.66	14.665	14.655	14.66	27340
11/14/2016	3:53 PM	14.6531	14.665	14.6531	14.66	19198
11/14/2016	3:54 PM	14.67	14.67	14.6501	14.66	41543
11/14/2016	3:55 PM	14.67	14.68	14.66	14.68	16216
11/14/2016	3:56 PM	14.66	14.675	14.66	14.675	66531
11/14/2016	3:57 PM	14.65	14.67	14.645	14.66	42020
11/14/2016	3:58 PM	14.65	14.66	14.641	14.645	31684
11/14/2016	3:59 PM	14.66	14.66	14.64	14.65	50982
11/14/2016	4:00 PM	14.66	14.68	14.65	14.655	123684
11/15/2016	9:31 AM	13.945	14.01	13.93	14.01	265095
11/15/2016	9:32 AM	13.97	13.97	13.9486	13.95	80397
11/15/2016	9:33 AM	13.96	13.972	13.96	13.97	104225
11/15/2016	9:34 AM	13.97	13.98	13.96	13.96	58860
11/15/2016	9:35 AM	13.99	14	13.96	13.96	32421
11/15/2016	9:36 AM	14	14.01	13.98	13.99	23292
11/15/2016	9:37 AM	13.98	14.01	13.98	14.01	34513
11/15/2016	9:38 AM	13.96	13.9899	13.95	13.98	55087
11/15/2016	9:39 AM	13.9827	13.985	13.96	13.96	27143
11/15/2016	9:40 AM	13.99	14.01	13.989	13.9899	66861
11/15/2016	9:41 AM	13.99	13.99	13.98	13.99	21200
11/15/2016	9:42 AM	14	14.0051	14	14	5790
11/15/2016	9:43 AM	14.0312	14.0369	14.01	14.01	5050
11/15/2016	9:44 AM	14.01	14.0392	14.01	14.0301	32570
11/15/2016	9:47 AM	14	14	13.98	13.99	9881
11/15/2016	9:48 AM	14.0348	14.04	13.9931	14	35315
11/15/2016	9:49 AM	14.0711	14.0751	14.0361	14.04	32350
11/15/2016	9:50 AM	14.05	14.08	14.05	14.071	27104
11/15/2016	9:51 AM	14.06	14.065	14.04	14.04	47646
11/15/2016	9:52 AM	14.06	14.105	14.06	14.07	180999
11/15/2016	9:53 AM	14.08	14.09	14.06	14.06	30337
11/15/2016	9:54 AM	14.1	14.1	14.08	14.08	8307
11/15/2016	9:55 AM	14.1	14.1	14.0861	14.098	7150
11/15/2016	9:56 AM	14.11	14.11	14.0854	14.09	7700
11/15/2016	9:57 AM	14.0761	14.11	14.07	14.11	15842
11/15/2016	9:58 AM	14.08	14.09	14.08	14.085	4300
11/15/2016	9:59 AM	14.1	14.1	14.0707	14.0707	8596
11/15/2016	10:00 AM	14.1189	14.12	14.1	14.1	62896
11/15/2016	10:01 AM	14.12	14.12	14.11	14.115	6975
11/15/2016	10:02 AM	14.14	14.14	14.12	14.12	101472
11/15/2016	10:03 AM	14.13	14.1453	14.13	14.14	58444
11/15/2016	10:04 AM	14.125	14.13	14.12	14.13	42246
11/15/2016	10:05 AM	14.12	14.135	14.1167	14.1201	86949
11/15/2016	10:06 AM	14.11	14.128	14.11	14.125	20394
11/15/2016	10:07 AM	14.09	14.12	14.09	14.11	9217
11/15/2016	10:08 AM	14.11	14.1161	14.09	14.09	7688
11/15/2016	10:09 AM	14.1353	14.15	14.12	14.12	65341
11/15/2016	10:10 AM	14.11	14.131	14.11	14.13	13278
11/15/2016	10:11 AM	14.15	14.15	14.11	14.11	65042
11/15/2016	10:12 AM	14.14	14.158	14.14	14.145	45429
11/15/2016	10:13 AM	14.16	14.1696	14.13	14.135	205940
11/15/2016	10:14 AM	14.17	14.17	14.16	14.16	116850
11/15/2016	10:15 AM	14.1545	14.19	14.15	14.17	225735
11/15/2016	10:16 AM	14.14	14.1559	14.138	14.1536	70018
11/15/2016	10:17 AM	14.12	14.14	14.12	14.14	49297
11/15/2016	10:18 AM	14.13	14.13	14.11	14.1147	15104
11/15/2016	10:19 AM	14.13	14.136	14.12	14.136	1355
11/15/2016	10:20 AM	14.0992	14.12	14.0992	14.12	5700
11/15/2016	10:21 AM	14.11	14.11	14.09	14.09	23614
11/15/2016	10:22 AM	14.085	14.1	14.085	14.1	13350
11/15/2016	10:23 AM	14.1	14.1	14.09	14.09	6900
11/15/2016	10:24 AM	14.11	14.11	14.1	14.1	14800
11/15/2016	10:25 AM	14.1	14.11	14.1	14.11	10196
11/15/2016	10:26 AM	14.08	14.1	14.07	14.1	28304
11/15/2016	10:27 AM	14.08	14.09	14.07	14.08	49218
11/15/2016	10:28 AM	14.094	14.11	14.09	14.09	15000
11/15/2016	10:30 AM	14.09	14.095	14.09	14.09	400
11/15/2016	10:31 AM	14.1	14.105	14.09	14.09	10500
11/15/2016	10:32 AM	14.11	14.11	14.1	14.1	17859
11/15/2016	10:33 AM	14.14	14.14	14.1199	14.1199	6450
11/15/2016	10:34 AM	14.14	14.155	14.1389	14.15	116725
11/15/2016	10:35 AM	14.15	14.15	14.14	14.14	4441
11/15/2016	10:36 AM	14.131	14.16	14.13	14.1596	34650
11/15/2016	10:37 AM	14.09	14.13	14.09	14.13	28724
11/15/2016	10:38 AM	14.1	14.1	14.08	14.08	3500
11/15/2016	10:39 AM	14.11	14.11	14.1	14.11	13000
11/15/2016	10:40 AM	14.12	14.12	14.1009	14.11	3619
11/15/2016	10:41 AM	14.12	14.12	14.11	14.11	700
11/15/2016	10:42 AM	14.12	14.14	14.12	14.12	13300
11/15/2016	10:43 AM	14.11	14.12	14.11	14.12	6142
11/15/2016	10:44 AM	14.06	14.1	14.06	14.1	50452
11/15/2016	10:45 AM	14.04	14.055	14.04	14.055	17026
11/15/2016	10:46 AM	14.0766	14.0766	14.05	14.05	8600
11/15/2016	10:47 AM	14.0822	14.0822	14.07	14.0719	7421
11/15/2016	10:48 AM	14.09	14.095	14.085	14.0888	8350
11/15/2016	10:49 AM	14.11	14.11	14.09	14.0924	7792
11/15/2016	10:50 AM	14.11	14.11	14.1075	14.11	3550
11/15/2016	10:51 AM	14.1	14.11	14.1	14.11	5640
11/15/2016	10:52 AM	14.11	14.11	14.11	14.11	500
11/15/2016	10:53 AM	14.1	14.13	14.1	14.13	15191
11/15/2016	10:54 AM	14.1	14.11	14.1	14.1	17724
11/15/2016	10:55 AM	14.1001	14.11	14.1	14.1	4600
11/15/2016	10:56 AM	14.1	14.1154	14.1	14.11	6121
11/15/2016	10:57 AM	14.0801	14.1	14.08	14.1	12520
11/15/2016	10:58 AM	14.08	14.09	14.08	14.09	2350
11/15/2016	10:59 AM	14.09	14.09	14.09	14.09	6000
11/15/2016	11:00 AM	14.1	14.1	14.08	14.08	55460
11/15/2016	11:01 AM	14.1	14.1	14.09	14.1	1000
11/15/2016	11:02 AM	14.1	14.1	14.1	14.1	3100
11/15/2016	11:04 AM	14.1	14.1	14.1	14.1	2600
11/15/2016	11:05 AM	14.11	14.11	14.09	14.09	2464
11/15/2016	11:06 AM	14.11	14.11	14.1	14.11	8150
11/15/2016	11:07 AM	14.14	14.14	14.11	14.11	30978
11/15/2016	11:08 AM	14.13	14.135	14.12	14.13	4921
11/15/2016	11:09 AM	14.142	14.15	14.14	14.14	6852
11/15/2016	11:10 AM	14.12	14.14	14.12	14.14	1700
11/15/2016	11:11 AM	14.13	14.13	14.12	14.12	19221
11/15/2016	11:12 AM	14.125	14.129	14.12	14.12	6477
11/15/2016	11:13 AM	14.12	14.121	14.12	14.121	19423
11/15/2016	11:14 AM	14.11	14.12	14.11	14.12	6000
11/15/2016	11:15 AM	14.1	14.1	14.08	14.1	26270
11/15/2016	11:16 AM	14.1	14.1	14.09	14.1	15142
11/15/2016	11:17 AM	14.1	14.1044	14.1	14.1044	2000
11/15/2016	11:18 AM	14.1	14.1	14.08	14.09	4500
11/15/2016	11:19 AM	14.1	14.1	14.1	14.1	9337
11/15/2016	11:20 AM	14.1299	14.1299	14.11	14.11	9922
11/15/2016	11:21 AM	14.15	14.16	14.13	14.13	90786
11/15/2016	11:22 AM	14.15	14.15	14.14	14.15	37240
11/15/2016	11:23 AM	14.14	14.1496	14.14	14.14	3600
11/15/2016	11:24 AM	14.13	14.135	14.13	14.13	1900
11/15/2016	11:25 AM	14.14	14.14	14.13	14.13	1400
11/15/2016	11:26 AM	14.11	14.1349	14.11	14.1349	9753
11/15/2016	11:27 AM	14.11	14.12	14.1	14.11	6275
11/15/2016	11:28 AM	14.1	14.11	14.1	14.11	4500
11/15/2016	11:29 AM	14.11	14.11	14.1	14.1	3250
11/15/2016	11:30 AM	14.1	14.11	14.1	14.11	5100
11/15/2016	11:31 AM	14.0901	14.0901	14.09	14.09	5050
11/15/2016	11:32 AM	14.1099	14.11	14.1	14.1	6150
11/15/2016	11:33 AM	14.11	14.11	14.1	14.1	1200
11/15/2016	11:34 AM	14.11	14.11	14.11	14.11	400
11/15/2016	11:35 AM	14.12	14.125	14.11	14.11	2000
11/15/2016	11:36 AM	14.13	14.14	14.12	14.12	11222
11/15/2016	11:37 AM	14.13	14.14	14.13	14.13	3164
11/15/2016	11:38 AM	14.13	14.13	14.13	14.13	16100
11/15/2016	11:39 AM	14.13	14.13	14.12	14.12	900
11/15/2016	11:40 AM	14.13	14.13	14.12	14.12	2800
11/15/2016	11:41 AM	14.11	14.12	14.11	14.12	1700
11/15/2016	11:42 AM	14.12	14.12	14.11	14.11	14444
11/15/2016	11:43 AM	14.1235	14.1235	14.12	14.12	2900
11/15/2016	11:44 AM	14.11	14.12	14.11	14.12	3258
11/15/2016	11:45 AM	14.11	14.11	14.11	14.11	500
11/15/2016	11:46 AM	14.12	14.12	14.11	14.11	5700
11/15/2016	11:47 AM	14.12	14.12	14.12	14.12	4008
11/15/2016	11:48 AM	14.1291	14.1291	14.1291	14.1291	3500
11/15/2016	11:49 AM	14.13	14.1338	14.13	14.13	2825
11/15/2016	11:50 AM	14.14	14.14	14.139	14.139	2748
11/15/2016	11:51 AM	14.14	14.14	14.138	14.14	9399
11/15/2016	11:52 AM	14.14	14.14	14.14	14.14	3593
11/15/2016	11:53 AM	14.13	14.14	14.13	14.14	600
11/15/2016	11:54 AM	14.15	14.16	14.14	14.14	10901
11/15/2016	11:55 AM	14.14	14.1468	14.14	14.1468	10800
11/15/2016	11:56 AM	14.15	14.15	14.14	14.14	5195
11/15/2016	11:57 AM	14.17	14.175	14.15	14.15	153062
11/15/2016	11:58 AM	14.1793	14.18	14.17	14.17	2940
11/15/2016	11:59 AM	14.17	14.1799	14.17	14.1799	1100
11/15/2016	12:00 PM	14.16	14.1763	14.16	14.17	6500
11/15/2016	12:01 PM	14.17	14.17	14.1674	14.1699	3775
11/15/2016	12:02 PM	14.18	14.18	14.174	14.174	63976
11/15/2016	12:03 PM	14.19	14.19	14.18	14.18	42277
11/15/2016	12:04 PM	14.21	14.21	14.19	14.19	144320
11/15/2016	12:05 PM	14.27	14.27	14.21	14.21	178209
11/15/2016	12:06 PM	14.26	14.265	14.26	14.26	28916
11/15/2016	12:07 PM	14.25	14.25	14.25	14.25	1489
11/15/2016	12:08 PM	14.2553	14.26	14.2501	14.26	9700
11/15/2016	12:09 PM	14.23	14.25	14.23	14.25	17306
11/15/2016	12:10 PM	14.24	14.25	14.24	14.24	12450
11/15/2016	12:11 PM	14.26	14.26	14.24	14.24	3215
11/15/2016	12:12 PM	14.25	14.26	14.2453	14.26	44309
11/15/2016	12:13 PM	14.26	14.26	14.25	14.25	6646
11/15/2016	12:14 PM	14.24	14.25	14.24	14.25	19900
11/15/2016	12:15 PM	14.255	14.255	14.24	14.25	7900
11/15/2016	12:16 PM	14.26	14.26	14.25	14.25	4200
11/15/2016	12:17 PM	14.25	14.26	14.25	14.26	11372
11/15/2016	12:18 PM	14.24	14.26	14.24	14.25	27700
11/15/2016	12:19 PM	14.23	14.246	14.2207	14.24	15300
11/15/2016	12:20 PM	14.25	14.25	14.22	14.22	5414
11/15/2016	12:21 PM	14.23	14.24	14.23	14.24	25150
11/15/2016	12:22 PM	14.2301	14.24	14.23	14.23	2520
11/15/2016	12:23 PM	14.25	14.25	14.23	14.23	2100
11/15/2016	12:24 PM	14.24	14.2566	14.24	14.25	5200
11/15/2016	12:26 PM	14.24	14.24	14.24	14.24	500
11/15/2016	12:27 PM	14.23	14.24	14.23	14.24	3850
11/15/2016	12:28 PM	14.23	14.23	14.22	14.23	1400
11/15/2016	12:29 PM	14.22	14.22	14.22	14.22	900
11/15/2016	12:30 PM	14.21	14.22	14.2	14.21	17650
11/15/2016	12:31 PM	14.2	14.2121	14.2	14.21	3600
11/15/2016	12:32 PM	14.2026	14.21	14.2	14.2	6498
11/15/2016	12:33 PM	14.21	14.21	14.21	14.21	2686
11/15/2016	12:34 PM	14.2	14.2041	14.2	14.2041	400
11/15/2016	12:35 PM	14.181	14.19	14.18	14.19	4582
11/15/2016	12:36 PM	14.17	14.18	14.17	14.18	35138
11/15/2016	12:37 PM	14.18	14.18	14.175	14.18	6600
11/15/2016	12:38 PM	14.18	14.18	14.18	14.18	400
11/15/2016	12:39 PM	14.18	14.2	14.18	14.19	6400
11/15/2016	12:40 PM	14.17	14.179	14.17	14.17	3198
11/15/2016	12:41 PM	14.18	14.18	14.1655	14.1655	5900
11/15/2016	12:42 PM	14.2	14.2	14.1826	14.19	1700
11/15/2016	12:43 PM	14.19	14.19	14.19	14.19	100
11/15/2016	12:44 PM	14.204	14.204	14.2	14.2	3605
11/15/2016	12:45 PM	14.2	14.201	14.2	14.201	1300
11/15/2016	12:46 PM	14.188	14.1908	14.188	14.1908	1180
11/15/2016	12:47 PM	14.19	14.19	14.1829	14.1829	6055
11/15/2016	12:48 PM	14.18	14.1835	14.18	14.1835	800
11/15/2016	12:49 PM	14.2	14.2	14.18	14.18	1350
11/15/2016	12:50 PM	14.21	14.21	14.21	14.21	500
11/15/2016	12:51 PM	14.2	14.21	14.2	14.21	5030
11/15/2016	12:52 PM	14.1799	14.19	14.1799	14.19	3650
11/15/2016	12:53 PM	14.16	14.18	14.15	14.18	12696
11/15/2016	12:54 PM	14.13	14.1599	14.13	14.15	4758
11/15/2016	12:55 PM	14.13	14.14	14.13	14.13	5000
11/15/2016	12:56 PM	14.16	14.16	14.14	14.14	14043
11/15/2016	12:57 PM	14.18	14.18	14.17	14.17	2557
11/15/2016	12:58 PM	14.18	14.18	14.18	14.18	1135
11/15/2016	12:59 PM	14.17	14.17	14.16	14.16	1200
11/15/2016	1:00 PM	14.17	14.17	14.16	14.17	11750
11/15/2016	1:01 PM	14.17	14.17	14.17	14.17	600
11/15/2016	1:02 PM	14.17	14.17	14.16	14.17	1595
11/15/2016	1:03 PM	14.16	14.17	14.16	14.17	1200
11/15/2016	1:04 PM	14.15	14.16	14.15	14.16	1700
11/15/2016	1:05 PM	14.15	14.15	14.15	14.15	800
11/15/2016	1:06 PM	14.14	14.14	14.13	14.14	9434
11/15/2016	1:07 PM	14.14	14.14	14.1335	14.14	13050
11/15/2016	1:08 PM	14.13	14.14	14.13	14.1301	19987
11/15/2016	1:09 PM	14.14	14.14	14.1247	14.13	1420
11/15/2016	1:10 PM	14.15	14.15	14.14	14.14	5200
11/15/2016	1:11 PM	14.14	14.14	14.14	14.14	4250
11/15/2016	1:12 PM	14.1159	14.1395	14.1159	14.1395	14050
11/15/2016	1:13 PM	14.13	14.13	14.12	14.12	6193
11/15/2016	1:14 PM	14.13	14.13	14.12	14.13	10200
11/15/2016	1:15 PM	14.13	14.13	14.13	14.13	2900
11/15/2016	1:16 PM	14.14	14.14	14.13	14.13	7000
11/15/2016	1:17 PM	14.15	14.15	14.1436	14.1436	3796
11/15/2016	1:18 PM	14.13	14.143	14.13	14.14	6000
11/15/2016	1:19 PM	14.13	14.135	14.13	14.135	1000
11/15/2016	1:20 PM	14.12	14.13	14.12	14.13	8527
11/15/2016	1:21 PM	14.0736	14.11	14.0736	14.11	56933
11/15/2016	1:22 PM	14.1	14.1	14.07	14.07	5057
11/15/2016	1:23 PM	14.11	14.11	14.1	14.1	986
11/15/2016	1:24 PM	14.125	14.1259	14.1065	14.11	10000
11/15/2016	1:25 PM	14.12	14.12	14.11	14.11	1700
11/15/2016	1:26 PM	14.12	14.1359	14.12	14.13	1900
11/15/2016	1:28 PM	14.1187	14.12	14.1187	14.12	9100
11/15/2016	1:29 PM	14.1162	14.12	14.1138	14.1138	1795
11/15/2016	1:30 PM	14.1	14.12	14.1	14.12	5012
11/15/2016	1:31 PM	14.1	14.1	14.09	14.095	6135
11/15/2016	1:32 PM	14.05	14.09	14.05	14.09	11786
11/15/2016	1:33 PM	14.041	14.065	14.04	14.05	121940
11/15/2016	1:34 PM	14.0454	14.065	14.04	14.05	5810
11/15/2016	1:35 PM	14.04	14.05	14.04	14.05	9635
11/15/2016	1:36 PM	14.06	14.07	14.05	14.05	5753
11/15/2016	1:37 PM	14.055	14.0679	14.05	14.0679	5050
11/15/2016	1:38 PM	14.06	14.06	14.06	14.06	10184
11/15/2016	1:39 PM	14.06	14.06	14.05	14.05	31600
11/15/2016	1:40 PM	14.06	14.06	14.0529	14.06	4387
11/15/2016	1:41 PM	14.0659	14.0659	14.0601	14.0601	1500
11/15/2016	1:42 PM	14.06	14.06	14.05	14.06	6400
11/15/2016	1:43 PM	14.06	14.0646	14.0512	14.06	7680
11/15/2016	1:44 PM	14.07	14.075	14.052	14.0552	9758
11/15/2016	1:45 PM	14.08	14.08	14.08	14.08	6100
11/15/2016	1:46 PM	14.085	14.09	14.075	14.08	29880
11/15/2016	1:47 PM	14.0845	14.09	14.08	14.09	4300
11/15/2016	1:48 PM	14.0842	14.085	14.08	14.085	8709
11/15/2016	1:49 PM	14.07	14.08	14.065	14.08	6914
11/15/2016	1:50 PM	14.07	14.09	14.07	14.07	6400
11/15/2016	1:51 PM	14.05	14.07	14.04	14.07	14130
11/15/2016	1:52 PM	14.05	14.05	14.04	14.05	3120
11/15/2016	1:53 PM	14.05	14.05	14.04	14.05	15978
11/15/2016	1:54 PM	14.05	14.055	14.04	14.0401	2850
11/15/2016	1:55 PM	14.05	14.05	14.0437	14.05	2800
11/15/2016	1:56 PM	14.05	14.05	14.05	14.05	2500
11/15/2016	1:57 PM	14.02	14.04	14.02	14.04	17315
11/15/2016	1:58 PM	14.0179	14.03	14.015	14.03	4728
11/15/2016	1:59 PM	14	14.0295	14	14.01	10764
11/15/2016	2:00 PM	13.99	14.01	13.99	14	83886
11/15/2016	2:01 PM	14.01	14.01	14	14	13297
11/15/2016	2:02 PM	14.02	14.02	14	14.0099	9793
11/15/2016	2:03 PM	14.03	14.03	14.02	14.02	27695
11/15/2016	2:04 PM	14.025	14.03	14.02	14.03	13990
11/15/2016	2:05 PM	14.01	14.03	14	14.02	17419
11/15/2016	2:06 PM	14.0008	14.01	14	14	11862
11/15/2016	2:07 PM	14	14	13.992	14	14900
11/15/2016	2:08 PM	14.01	14.01	14.0001	14.0099	7740
11/15/2016	2:09 PM	14.0106	14.0106	14.01	14.01	9254
11/15/2016	2:10 PM	14.0301	14.0301	14.02	14.02	8800
11/15/2016	2:11 PM	14.05	14.05	14.04	14.04	18200
11/15/2016	2:12 PM	14.0441	14.0462	14.04	14.0462	8300
11/15/2016	2:13 PM	14.02	14.04	14.01	14.04	39930
11/15/2016	2:14 PM	14	14.02	14	14.0188	6522
11/15/2016	2:15 PM	13.971	14	13.971	14	25842
11/15/2016	2:16 PM	13.96	13.975	13.95	13.97	35056
11/15/2016	2:17 PM	13.965	13.97	13.953	13.97	5200
11/15/2016	2:18 PM	13.955	13.97	13.953	13.964	32828
11/15/2016	2:19 PM	13.9401	13.965	13.9401	13.95	93187
11/15/2016	2:20 PM	13.9401	13.955	13.94	13.95	11069
11/15/2016	2:21 PM	13.94	13.9599	13.94	13.95	53408
11/15/2016	2:22 PM	13.93	13.94	13.92	13.935	63759
11/15/2016	2:23 PM	13.9199	13.9388	13.9199	13.934	10494
11/15/2016	2:24 PM	13.92	13.93	13.91	13.92	13550
11/15/2016	2:25 PM	13.95	13.95	13.93	13.93	20600
11/15/2016	2:26 PM	13.9683	13.9683	13.94	13.95	8450
11/15/2016	2:27 PM	13.985	13.985	13.965	13.97	5056
11/15/2016	2:28 PM	13.9859	13.9859	13.98	13.9801	11300
11/15/2016	2:29 PM	13.98	13.98	13.97	13.98	6893
11/15/2016	2:30 PM	13.9799	13.9875	13.9756	13.98	22998
11/15/2016	2:31 PM	13.99	13.99	13.98	13.98	102993
11/15/2016	2:32 PM	13.98	13.989	13.98	13.98	36991
11/15/2016	2:33 PM	13.989	13.99	13.9765	13.98	5079
11/15/2016	2:34 PM	13.98	13.9862	13.98	13.9862	2911
11/15/2016	2:35 PM	13.9741	13.99	13.97	13.9899	22597
11/15/2016	2:36 PM	13.98	13.99	13.9738	13.9738	10071
11/15/2016	2:37 PM	13.9633	13.98	13.96	13.98	13661
11/15/2016	2:38 PM	13.97	13.97	13.954	13.96	6047
11/15/2016	2:39 PM	13.97	13.979	13.96	13.97	16420
11/15/2016	2:40 PM	13.9875	13.99	13.97	13.97	37329
11/15/2016	2:41 PM	13.9694	13.9867	13.9671	13.9856	12055
11/15/2016	2:42 PM	13.97	13.9726	13.97	13.97	7253
11/15/2016	2:43 PM	13.97	13.97	13.96	13.97	5867
11/15/2016	2:44 PM	13.97	13.97	13.965	13.965	1055
11/15/2016	2:45 PM	13.9667	13.97	13.95	13.96	29793
11/15/2016	2:46 PM	13.97	13.97	13.97	13.97	13920
11/15/2016	2:47 PM	13.96	13.96	13.96	13.96	5250
11/15/2016	2:48 PM	13.95	13.96	13.94	13.95	32692
11/15/2016	2:49 PM	13.97	13.97	13.95	13.9501	5710
11/15/2016	2:50 PM	13.9664	13.97	13.9637	13.97	7156
11/15/2016	2:51 PM	13.9554	13.97	13.9554	13.97	11083
11/15/2016	2:52 PM	13.965	13.97	13.96	13.96	8510
11/15/2016	2:53 PM	13.97	13.97	13.9672	13.9699	11674
11/15/2016	2:54 PM	13.98	13.99	13.97	13.99	3272
11/15/2016	2:55 PM	13.99	13.99	13.98	13.98	19733
11/15/2016	2:56 PM	13.99	13.9901	13.98	13.98	20660
11/15/2016	2:57 PM	13.9993	14	13.99	14	1125
11/15/2016	2:58 PM	13.98	13.99	13.98	13.99	9670
11/15/2016	2:59 PM	13.9793	13.98	13.96	13.97	7100
11/15/2016	3:00 PM	13.97	13.98	13.965	13.9772	10224
11/15/2016	3:01 PM	13.96	13.97	13.96	13.965	15781
11/15/2016	3:02 PM	13.96	13.96	13.95	13.95	1054
11/15/2016	3:03 PM	13.9456	13.95	13.9434	13.95	14490
11/15/2016	3:04 PM	13.96	13.96	13.94	13.95	18815
11/15/2016	3:05 PM	13.97	13.97	13.955	13.955	9787
11/15/2016	3:06 PM	13.97	13.97	13.96	13.9601	8017
11/15/2016	3:07 PM	13.98	13.98	13.96	13.97	18712
11/15/2016	3:08 PM	13.98	13.98	13.97	13.9796	91777
11/15/2016	3:09 PM	13.97	13.985	13.97	13.9799	43527
11/15/2016	3:10 PM	13.99	13.99	13.976	13.98	10262
11/15/2016	3:11 PM	14	14	13.99	13.99	187035
11/15/2016	3:12 PM	14.01	14.01	14	14	27252
11/15/2016	3:13 PM	14.005	14.01	14	14	12577
11/15/2016	3:14 PM	14.0071	14.01	14	14	43359
11/15/2016	3:15 PM	14.0045	14.01	14	14.01	94675
11/15/2016	3:16 PM	14.02	14.02	14	14.01	81481
11/15/2016	3:17 PM	14.0315	14.04	14.01	14.02	49647
11/15/2016	3:18 PM	14.03	14.04	14.02	14.04	48587
11/15/2016	3:19 PM	14.03	14.04	14.02	14.035	114808
11/15/2016	3:20 PM	14.06	14.06	14.02	14.035	200440
11/16/2016	9:31 AM	14.03	14.0636	14.03	14.06	66530
11/16/2016	9:32 AM	13.9838	14.02	13.98	14.02	106701
11/16/2016	9:33 AM	13.98	14.006	13.98	14	44780
11/16/2016	9:34 AM	13.94	14.0084	13.94	13.97	230525
11/16/2016	9:35 AM	13.95	13.96	13.92	13.95	74277
11/16/2016	9:36 AM	13.96	13.97	13.95	13.9565	33359
11/16/2016	9:37 AM	14.01	14.01	13.967	13.97	27165
11/16/2016	9:38 AM	14	14.0044	13.9935	14.0044	3400
11/16/2016	9:39 AM	14.001	14.001	13.96	14	14140
11/16/2016	9:40 AM	14.03	14.04	14.0076	14.01	21726
11/16/2016	9:41 AM	14.039	14.04	14.02	14.0233	16250
11/16/2016	9:42 AM	14.031	14.04	14.0136	14.02	16392
11/16/2016	9:43 AM	14.04	14.04	14.0293	14.04	20364
11/16/2016	9:44 AM	14.05	14.06	14.03	14.03	23100
11/16/2016	9:45 AM	14.031	14.05	14.031	14.04	9249
11/16/2016	9:46 AM	14.01	14.03	14	14.03	16100
11/16/2016	9:47 AM	14.05	14.05	14.01	14.01	32045
11/16/2016	9:48 AM	14.0661	14.07	14.05	14.05	31510
11/16/2016	9:49 AM	14.12	14.13	14.0664	14.0664	73232
11/16/2016	9:50 AM	14.07	14.11	14.06	14.11	21495
11/16/2016	9:51 AM	14.08	14.08	14.05	14.06	21112
11/16/2016	9:52 AM	14.07	14.09	14.061	14.0865	14850
11/16/2016	9:53 AM	14.04	14.0788	14.04	14.07	13700
11/16/2016	9:54 AM	14.03	14.05	14.0235	14.05	10377
11/16/2016	9:55 AM	14.04	14.04	14.011	14.02	12579
11/16/2016	9:56 AM	14.03	14.03	14.02	14.03	21596
11/16/2016	9:57 AM	14.04	14.04	14.02	14.03	75798
11/16/2016	9:58 AM	14.08	14.08	14.02	14.03	34067
11/16/2016	9:59 AM	14.05	14.09	14.05	14.08	15536
11/16/2016	10:00 AM	14.03	14.04	14.03	14.04	29270
11/16/2016	10:01 AM	14.024	14.03	14.01	14.03	5507
11/16/2016	10:02 AM	14.0435	14.05	14.02	14.02	2700
11/16/2016	10:03 AM	14.03	14.04	14.03	14.04	4351
11/16/2016	10:04 AM	14.04	14.05	14.03	14.03	3151
11/16/2016	10:05 AM	14.04	14.05	14.04	14.04	9400
11/16/2016	10:06 AM	14.04	14.04	14.04	14.04	17752
11/16/2016	10:07 AM	14.0164	14.05	14.01	14.05	30920
11/16/2016	10:08 AM	14.02	14.03	14.01	14.02	76762
11/16/2016	10:09 AM	14.02	14.03	14	14.01	8500
11/16/2016	10:10 AM	13.985	14.02	13.9823	14.02	41886
11/16/2016	10:11 AM	13.95	13.97	13.95	13.97	24300
11/16/2016	10:12 AM	13.94	13.95	13.94	13.94	16866
11/16/2016	10:13 AM	13.942	13.96	13.942	13.95	5518
11/16/2016	10:14 AM	13.9	13.9426	13.9	13.94	125183
11/16/2016	10:15 AM	13.92	13.939	13.89	13.9	16198
11/16/2016	10:16 AM	13.93	13.93	13.91	13.92	9842
11/16/2016	10:17 AM	13.95	13.95	13.93	13.93	21855
11/16/2016	10:18 AM	13.94	13.95	13.94	13.9469	8450
11/16/2016	10:19 AM	13.97	13.97	13.94	13.94	11166
11/16/2016	10:20 AM	13.96	13.9631	13.956	13.96	5125
11/16/2016	10:21 AM	13.9462	13.96	13.9462	13.96	13600
11/16/2016	10:22 AM	13.9154	13.95	13.9154	13.95	12300
11/16/2016	10:23 AM	13.92	13.92	13.9	13.91	13704
11/16/2016	10:24 AM	13.8826	13.92	13.88	13.92	12500
11/16/2016	10:25 AM	13.84	13.881	13.83	13.881	107856
11/16/2016	10:26 AM	13.82	13.85	13.82	13.84	19850
11/16/2016	10:27 AM	13.84	13.85	13.81	13.82	24926
11/16/2016	10:28 AM	13.85	13.85	13.8362	13.84	28211
11/16/2016	10:29 AM	13.86	13.87	13.85	13.86	19766
11/16/2016	10:30 AM	13.83	13.86	13.83	13.86	26319
11/16/2016	10:31 AM	13.8166	13.83	13.8038	13.83	18465
11/16/2016	10:32 AM	13.8224	13.83	13.81	13.81	13220
11/16/2016	10:33 AM	13.89	13.89	13.82	13.82	14350
11/16/2016	10:34 AM	13.87	13.89	13.86	13.89	18800
11/16/2016	10:35 AM	13.89	13.8961	13.88	13.89	7100
11/16/2016	10:36 AM	13.86	13.88	13.86	13.88	6250
11/16/2016	10:37 AM	13.86	13.87	13.86	13.87	2400
11/16/2016	10:38 AM	13.83	13.85	13.83	13.85	32020
11/16/2016	10:39 AM	13.86	13.86	13.8301	13.8301	6100
11/16/2016	10:40 AM	13.86	13.86	13.8499	13.85	19550
11/16/2016	10:41 AM	13.89	13.89	13.86	13.86	29626
11/16/2016	10:42 AM	13.909	13.9125	13.89	13.89	20170
11/16/2016	10:43 AM	13.89	13.9	13.89	13.9	17432
11/16/2016	10:44 AM	13.8899	13.8938	13.88	13.89	27234
11/16/2016	10:45 AM	13.88	13.88	13.88	13.88	700
11/16/2016	10:46 AM	13.87	13.88	13.86	13.87	9210
11/16/2016	10:47 AM	13.85	13.86	13.84	13.86	13497
11/16/2016	10:48 AM	13.87	13.88	13.849	13.8499	22083
11/16/2016	10:49 AM	13.86	13.88	13.86	13.864	2550
11/16/2016	10:50 AM	13.87	13.87	13.85	13.86	5300
11/16/2016	10:51 AM	13.88	13.88	13.86	13.87	8000
11/16/2016	10:52 AM	13.95	13.95	13.88	13.88	34671
11/16/2016	10:53 AM	13.94	13.97	13.93	13.94	21892
11/16/2016	10:54 AM	13.92	13.95	13.92	13.94	21450
11/16/2016	10:55 AM	13.92	13.92	13.91	13.92	3300
11/16/2016	10:56 AM	13.9	13.91	13.9	13.91	5370
11/16/2016	10:57 AM	13.92	13.93	13.9099	13.9099	13580
11/16/2016	10:58 AM	13.92	13.92	13.9	13.92	10100
11/16/2016	10:59 AM	13.9	13.92	13.9	13.92	5480
11/16/2016	11:00 AM	13.91	13.91	13.9	13.9	6000
11/16/2016	11:01 AM	13.91	13.919	13.89	13.919	7600
11/16/2016	11:02 AM	13.91	13.91	13.9	13.91	3807
11/16/2016	11:03 AM	13.91	13.91	13.9	13.9	2577
11/16/2016	11:04 AM	13.91	13.9157	13.9	13.9157	8057
11/16/2016	11:05 AM	13.93	13.94	13.91	13.91	10450
11/16/2016	11:06 AM	13.94	13.94	13.9201	13.93	9262
11/16/2016	11:07 AM	13.94	13.94	13.93	13.94	10559
11/16/2016	11:08 AM	13.93	13.93	13.92	13.93	2750
11/16/2016	11:09 AM	13.9323	13.9323	13.92	13.93	8928
11/16/2016	11:10 AM	13.94	13.94	13.93	13.93	600
11/16/2016	11:11 AM	13.9364	13.94	13.93	13.94	2798
11/16/2016	11:12 AM	13.94	13.94	13.93	13.94	1900
11/16/2016	11:13 AM	13.94	13.95	13.94	13.95	3700
11/16/2016	11:14 AM	13.93	13.95	13.93	13.941	14250
11/16/2016	11:15 AM	13.91	13.93	13.91	13.92	6340
11/16/2016	11:16 AM	13.9	13.91	13.9	13.91	1949
11/16/2016	11:17 AM	13.88	13.9	13.8731	13.9	13858
11/16/2016	11:18 AM	13.88	13.89	13.88	13.88	6523
11/16/2016	11:19 AM	13.8339	13.88	13.8336	13.88	15500
11/16/2016	11:20 AM	13.839	13.84	13.839	13.84	3200
11/16/2016	11:21 AM	13.84	13.84	13.84	13.84	800
11/16/2016	11:22 AM	13.84	13.85	13.84	13.84	1600
11/16/2016	11:23 AM	13.8164	13.84	13.81	13.84	24483
11/16/2016	11:24 AM	13.79	13.8174	13.79	13.81	35393
11/16/2016	11:25 AM	13.8	13.8	13.7842	13.79	21912
11/16/2016	11:26 AM	13.8	13.8031	13.79	13.8	28982
11/16/2016	11:27 AM	13.78	13.8001	13.78	13.8	32970
11/16/2016	11:28 AM	13.82	13.82	13.79	13.79	17976
11/16/2016	11:29 AM	13.82	13.83	13.81	13.82	19669
11/16/2016	11:30 AM	13.8	13.82	13.8	13.82	7700
11/16/2016	11:31 AM	13.8007	13.8066	13.8	13.8001	3700
11/16/2016	11:32 AM	13.8059	13.81	13.8	13.81	8700
11/16/2016	11:33 AM	13.82	13.82	13.8	13.81	19730
11/16/2016	11:34 AM	13.88	13.88	13.83	13.83	24728
11/16/2016	11:35 AM	13.87	13.9	13.87	13.88	35062
11/16/2016	11:36 AM	13.86	13.87	13.86	13.87	9147
11/16/2016	11:37 AM	13.83	13.86	13.83	13.85	18138
11/16/2016	11:38 AM	13.87	13.87	13.84	13.84	5208
11/16/2016	11:39 AM	13.86	13.87	13.86	13.86	1300
11/16/2016	11:40 AM	13.85	13.86	13.85	13.86	6600
11/16/2016	11:41 AM	13.858	13.86	13.85	13.86	4450
11/16/2016	11:42 AM	13.88	13.88	13.86	13.86	14450
11/16/2016	11:43 AM	13.85	13.87	13.8491	13.87	15689
11/16/2016	11:44 AM	13.85	13.86	13.85	13.86	7900
11/16/2016	11:45 AM	13.84	13.849	13.84	13.843	9900
11/16/2016	11:46 AM	13.85	13.85	13.845	13.85	3100
11/16/2016	11:47 AM	13.8475	13.8521	13.8475	13.85	12904
11/16/2016	11:48 AM	13.85	13.85	13.84	13.84	23400
11/16/2016	11:49 AM	13.85	13.86	13.8401	13.85	6159
11/16/2016	11:50 AM	13.865	13.865	13.86	13.86	2700
11/16/2016	11:51 AM	13.88	13.89	13.86	13.86	7430
11/16/2016	11:52 AM	13.88	13.895	13.88	13.89	5950
11/16/2016	11:53 AM	13.89	13.89	13.8807	13.8807	4400
11/16/2016	11:54 AM	13.9	13.9	13.885	13.885	4303
11/16/2016	11:55 AM	13.9	13.908	13.9	13.9	3746
11/16/2016	11:56 AM	13.8634	13.89	13.8634	13.89	8401
11/16/2016	11:57 AM	13.87	13.88	13.87	13.875	880
11/16/2016	11:58 AM	13.88	13.88	13.87	13.87	10177
11/16/2016	11:59 AM	13.87	13.88	13.87	13.88	11450
11/16/2016	12:00 PM	13.86	13.86	13.8548	13.86	2100
11/16/2016	12:01 PM	13.85	13.86	13.85	13.86	12269
11/16/2016	12:02 PM	13.83	13.85	13.83	13.84	8880
11/16/2016	12:03 PM	13.85	13.85	13.82	13.83	9930
11/16/2016	12:04 PM	13.8392	13.84	13.8392	13.84	3010
11/16/2016	12:05 PM	13.84	13.85	13.84	13.84	4200
11/16/2016	12:06 PM	13.86	13.86	13.85	13.85	1510
11/16/2016	12:07 PM	13.86	13.86	13.858	13.86	9700
11/16/2016	12:08 PM	13.8736	13.88	13.87	13.87	28300
11/16/2016	12:09 PM	13.89	13.89	13.8701	13.877	13950
11/16/2016	12:10 PM	13.87	13.9	13.869	13.9	26850
11/16/2016	12:11 PM	13.87	13.8747	13.861	13.87	11200
11/16/2016	12:12 PM	13.86	13.87	13.86	13.8699	3219
11/16/2016	12:13 PM	13.85	13.86	13.85	13.86	14750
11/16/2016	12:14 PM	13.86	13.86	13.8557	13.8557	900
11/16/2016	12:15 PM	13.86	13.86	13.85	13.85	11800
11/16/2016	12:16 PM	13.86	13.86	13.86	13.86	2600
11/16/2016	12:17 PM	13.85	13.86	13.85	13.855	1600
11/16/2016	12:18 PM	13.8476	13.85	13.8476	13.85	1400
11/16/2016	12:19 PM	13.83	13.84	13.821	13.84	18050
11/16/2016	12:20 PM	13.801	13.83	13.8	13.83	34850
11/16/2016	12:21 PM	13.809	13.809	13.8	13.8	2100
11/16/2016	12:22 PM	13.8	13.81	13.8	13.81	8872
11/16/2016	12:23 PM	13.81	13.81	13.8	13.81	10415
11/16/2016	12:24 PM	13.81	13.81	13.8	13.8	8350
11/16/2016	12:25 PM	13.82	13.82	13.81	13.81	3000
11/16/2016	12:26 PM	13.81	13.82	13.81	13.82	3100
11/16/2016	12:27 PM	13.8	13.81	13.8	13.81	135010
11/16/2016	12:28 PM	13.79	13.8	13.79	13.8	11100
11/16/2016	12:29 PM	13.8	13.8	13.7899	13.79	26000
11/16/2016	12:30 PM	13.8	13.8099	13.8	13.8	28070
11/16/2016	12:31 PM	13.8	13.8	13.7977	13.7977	1900
11/16/2016	12:32 PM	13.794	13.7981	13.79	13.794	16915
11/16/2016	12:33 PM	13.81	13.81	13.8	13.8	31950
11/16/2016	12:34 PM	13.82	13.82	13.82	13.82	14140
11/16/2016	12:35 PM	13.825	13.83	13.82	13.83	700
11/16/2016	12:36 PM	13.83	13.835	13.8268	13.8299	9600
11/16/2016	12:37 PM	13.84	13.85	13.835	13.8375	23020
11/16/2016	12:38 PM	13.86	13.86	13.84	13.85	4352
11/16/2016	12:39 PM	13.86	13.86	13.86	13.86	4100
11/16/2016	12:40 PM	13.8563	13.8563	13.85	13.85	3800
11/16/2016	12:41 PM	13.85	13.85	13.85	13.85	4285
11/16/2016	12:42 PM	13.8563	13.8563	13.85	13.85	9200
11/16/2016	12:43 PM	13.85	13.85	13.85	13.85	960
11/16/2016	12:44 PM	13.8475	13.855	13.8475	13.8538	15800
11/16/2016	12:45 PM	13.84	13.841	13.84	13.84	5219
11/16/2016	12:46 PM	13.83	13.845	13.81	13.845	20248
11/16/2016	12:47 PM	13.83	13.83	13.83	13.83	3200
11/16/2016	12:48 PM	13.84	13.845	13.84	13.84	7800
11/16/2016	12:49 PM	13.84	13.84	13.84	13.84	4850
11/16/2016	12:50 PM	13.83	13.84	13.83	13.84	1000
11/16/2016	12:51 PM	13.82	13.82	13.82	13.82	1200
11/16/2016	12:52 PM	13.85	13.85	13.8158	13.8158	24550
11/16/2016	12:53 PM	13.8558	13.86	13.853	13.86	51150
11/16/2016	12:54 PM	13.8593	13.86	13.85	13.86	2622
11/16/2016	12:55 PM	13.87	13.87	13.85	13.85	47340
11/16/2016	12:56 PM	13.86	13.8664	13.86	13.8664	10300
11/16/2016	12:57 PM	13.87	13.87	13.8648	13.8648	1470
11/16/2016	12:58 PM	13.89	13.89	13.87	13.87	2950
11/16/2016	12:59 PM	13.873	13.89	13.873	13.89	26673
11/16/2016	1:01 PM	13.87	13.88	13.87	13.88	1600
11/16/2016	1:02 PM	13.88	13.88	13.87	13.8799	7550
11/16/2016	1:03 PM	13.87	13.87	13.87	13.87	700
11/16/2016	1:04 PM	13.85	13.87	13.85	13.87	6366
11/16/2016	1:05 PM	13.86	13.86	13.85	13.85	16078
11/16/2016	1:06 PM	13.88	13.88	13.86	13.86	12300
11/16/2016	1:07 PM	13.86	13.875	13.86	13.875	21250
11/16/2016	1:08 PM	13.86	13.86	13.86	13.86	4700
11/16/2016	1:09 PM	13.88	13.88	13.8519	13.86	12350
11/16/2016	1:10 PM	13.89	13.89	13.88	13.89	8875
11/16/2016	1:11 PM	13.9066	13.91	13.9	13.9	25550
11/16/2016	1:12 PM	13.91	13.91	13.9	13.91	13380
11/16/2016	1:13 PM	13.885	13.9	13.883	13.9	28250
11/16/2016	1:14 PM	13.88	13.88	13.88	13.88	2549
11/16/2016	1:15 PM	13.87	13.8843	13.87	13.88	8056
11/16/2016	1:16 PM	13.87	13.88	13.87	13.88	2401
11/16/2016	1:17 PM	13.86	13.86	13.86	13.86	3200
11/16/2016	1:18 PM	13.86	13.86	13.8565	13.8565	14288
11/16/2016	1:19 PM	13.851	13.851	13.85	13.85	3150
11/16/2016	1:20 PM	13.85	13.86	13.85	13.85	10500
11/16/2016	1:21 PM	13.86	13.8625	13.85	13.85	4250
11/16/2016	1:23 PM	13.86	13.86	13.86	13.86	200
11/16/2016	1:24 PM	13.85	13.865	13.85	13.86	9050
11/16/2016	1:25 PM	13.86	13.86	13.8599	13.8599	1600
11/16/2016	1:26 PM	13.86	13.86	13.86	13.86	6400
11/16/2016	1:27 PM	13.84	13.85	13.84	13.85	2999
11/16/2016	1:28 PM	13.82	13.84	13.82	13.84	14350
11/16/2016	1:29 PM	13.83	13.83	13.82	13.82	17128
11/16/2016	1:30 PM	13.84	13.8492	13.83	13.83	6154
11/16/2016	1:31 PM	13.841	13.8425	13.84	13.84	4150
11/16/2016	1:32 PM	13.83	13.847	13.83	13.8463	14000
11/16/2016	1:33 PM	13.83	13.8375	13.83	13.8375	10200
11/16/2016	1:34 PM	13.83	13.83	13.82	13.83	13800
11/16/2016	1:35 PM	13.8252	13.83	13.8237	13.83	5000
11/16/2016	1:36 PM	13.83	13.83	13.82	13.82	1700
11/16/2016	1:37 PM	13.82	13.829	13.82	13.82	15800
11/16/2016	1:38 PM	13.83	13.83	13.82	13.82	3492
11/16/2016	1:39 PM	13.84	13.84	13.83	13.84	1646
11/16/2016	1:40 PM	13.83	13.8344	13.83	13.83	7950
11/16/2016	1:41 PM	13.83	13.84	13.83	13.83	3100
11/16/2016	1:42 PM	13.82	13.83	13.82	13.83	5500
11/16/2016	1:43 PM	13.832	13.832	13.82	13.82	2700
11/16/2016	1:44 PM	13.83	13.83	13.83	13.83	500
11/16/2016	1:45 PM	13.83	13.84	13.83	13.83	700
11/16/2016	1:46 PM	13.83	13.83	13.83	13.83	600
11/16/2016	1:47 PM	13.825	13.83	13.825	13.83	800
11/16/2016	1:48 PM	13.84	13.845	13.83	13.83	3550
11/16/2016	1:49 PM	13.8407	13.8407	13.84	13.84	2000
11/16/2016	1:50 PM	13.86	13.86	13.8462	13.8462	35600
11/16/2016	1:51 PM	13.87	13.87	13.86	13.86	5600
11/16/2016	1:52 PM	13.86	13.869	13.86	13.86	11000
11/16/2016	1:53 PM	13.8636	13.87	13.8635	13.8635	21400
11/16/2016	1:54 PM	13.85	13.869	13.85	13.86	16100
11/16/2016	1:55 PM	13.85	13.85	13.85	13.85	1000
11/16/2016	1:56 PM	13.86	13.86	13.86	13.86	2000
11/16/2016	1:57 PM	13.84	13.85	13.84	13.85	2100
11/16/2016	1:58 PM	13.84	13.84	13.84	13.84	1000
11/16/2016	1:59 PM	13.83	13.83	13.83	13.83	400
11/16/2016	2:00 PM	13.861	13.87	13.841	13.849	38740
11/16/2016	2:01 PM	13.88	13.88	13.87	13.87	600
11/16/2016	2:02 PM	13.88	13.89	13.8791	13.88	15902
11/16/2016	2:03 PM	13.87	13.88	13.87	13.88	1150
11/16/2016	2:04 PM	13.87	13.88	13.87	13.87	1700
11/16/2016	2:05 PM	13.8706	13.8706	13.8706	13.8706	400
11/16/2016	2:06 PM	13.88	13.88	13.8654	13.87	5440
11/16/2016	2:07 PM	13.87	13.875	13.87	13.87	2690
11/16/2016	2:08 PM	13.87	13.878	13.87	13.8752	3000
11/16/2016	2:09 PM	13.88	13.88	13.87	13.87	1200
11/16/2016	2:10 PM	13.87	13.88	13.87	13.88	1900
11/16/2016	2:11 PM	13.87	13.87	13.87	13.87	1529
11/16/2016	2:12 PM	13.86	13.87	13.86	13.87	9480
11/16/2016	2:13 PM	13.86	13.8646	13.86	13.86	5900
11/16/2016	2:14 PM	13.86	13.86	13.85	13.86	5980
11/16/2016	2:15 PM	13.87	13.875	13.87	13.87	1300
11/16/2016	2:16 PM	13.87	13.87	13.86	13.87	826
11/16/2016	2:17 PM	13.87	13.87	13.87	13.87	3107
11/16/2016	2:18 PM	13.86	13.87	13.86	13.87	8280
11/16/2016	2:19 PM	13.87	13.87	13.86	13.86	600
11/16/2016	2:20 PM	13.88	13.88	13.87	13.87	23692
11/16/2016	2:21 PM	13.87	13.88	13.87	13.874	7600
11/16/2016	2:22 PM	13.86	13.87	13.86	13.87	2691
11/16/2016	2:23 PM	13.853	13.87	13.853	13.86	2150
11/16/2016	2:24 PM	13.85	13.85	13.85	13.85	200
11/16/2016	2:25 PM	13.867	13.867	13.86	13.86	5200
11/16/2016	2:26 PM	13.8673	13.8673	13.8673	13.8673	2200
11/16/2016	2:27 PM	13.86	13.865	13.86	13.86	3300
11/16/2016	2:28 PM	13.8631	13.8631	13.86	13.86	11500
11/16/2016	2:29 PM	13.8548	13.86	13.8548	13.86	2314
11/16/2016	2:30 PM	13.85	13.86	13.85	13.85	4759
11/16/2016	2:31 PM	13.86	13.86	13.85	13.85	2980
11/16/2016	2:32 PM	13.84	13.85	13.84	13.85	38100
11/16/2016	2:33 PM	13.83	13.83	13.82	13.83	14650
11/16/2016	2:34 PM	13.8399	13.8399	13.83	13.837	6150
11/16/2016	2:35 PM	13.83	13.835	13.83	13.83	1400
11/16/2016	2:36 PM	13.83	13.83	13.83	13.83	500
11/16/2016	2:37 PM	13.828	13.8385	13.828	13.8322	11330
11/16/2016	2:38 PM	13.83	13.83	13.83	13.83	1996
11/16/2016	2:39 PM	13.83	13.83	13.83	13.83	14500
11/16/2016	2:40 PM	13.84	13.84	13.83	13.83	2800
11/16/2016	2:41 PM	13.8485	13.8485	13.84	13.84	3300
11/16/2016	2:42 PM	13.85	13.85	13.84	13.84	3700
11/16/2016	2:43 PM	13.84	13.8464	13.84	13.8464	700
11/16/2016	2:44 PM	13.844	13.85	13.8415	13.845	6000
11/16/2016	2:45 PM	13.84	13.845	13.84	13.845	1400
11/16/2016	2:46 PM	13.84	13.8475	13.84	13.8475	1600
11/16/2016	2:47 PM	13.83	13.84	13.83	13.84	4600
11/16/2016	2:48 PM	13.82	13.83	13.82	13.83	14294
11/16/2016	2:49 PM	13.82	13.83	13.8	13.82	15459
11/16/2016	2:50 PM	13.826	13.826	13.82	13.82	600
11/16/2016	2:51 PM	13.79	13.82	13.79	13.82	31122
11/16/2016	2:52 PM	13.793	13.8	13.793	13.8	220
11/16/2016	2:53 PM	13.8	13.81	13.8	13.8	8180
11/16/2016	2:54 PM	13.79	13.79	13.79	13.79	2400
11/16/2016	2:55 PM	13.7969	13.8	13.7901	13.8	6000
11/16/2016	2:56 PM	13.79	13.795	13.79	13.795	2000
11/16/2016	2:57 PM	13.805	13.805	13.795	13.795	3468
11/16/2016	2:58 PM	13.8	13.8054	13.8	13.8047	3400
11/16/2016	2:59 PM	13.7951	13.8	13.7951	13.8	2200
11/16/2016	3:00 PM	13.81	13.81	13.7958	13.7958	4220
11/16/2016	3:01 PM	13.8	13.8085	13.8	13.8	2500
11/16/2016	3:02 PM	13.8	13.8085	13.8	13.8	3900
11/16/2016	3:03 PM	13.7938	13.8	13.79	13.8	10665
11/16/2016	3:04 PM	13.79	13.8	13.79	13.8	9860
11/16/2016	3:05 PM	13.8	13.8	13.79	13.8	700
11/16/2016	3:06 PM	13.795	13.8	13.795	13.8	900
11/16/2016	3:07 PM	13.7936	13.8	13.79	13.79	5179
11/16/2016	3:08 PM	13.79	13.8	13.79	13.8	6973
11/16/2016	3:09 PM	13.79	13.7976	13.78	13.79	17759
11/16/2016	3:10 PM	13.79	13.79	13.78	13.7837	14910
11/16/2016	3:11 PM	13.795	13.8	13.79	13.8	1550
11/16/2016	3:12 PM	13.795	13.8	13.79	13.7942	52670
11/16/2016	3:13 PM	13.8	13.805	13.8	13.8	4685
11/16/2016	3:14 PM	13.8067	13.81	13.8	13.8	10700
11/16/2016	3:15 PM	13.81	13.82	13.81	13.81	6300
11/16/2016	3:16 PM	13.8342	13.84	13.82	13.82	5771
11/16/2016	3:17 PM	13.84	13.84	13.84	13.84	200
11/16/2016	3:18 PM	13.83	13.8354	13.824	13.835	11110
11/16/2016	3:19 PM	13.83	13.84	13.83	13.83	6823
11/16/2016	3:20 PM	13.83	13.83	13.8248	13.83	8720
11/16/2016	3:21 PM	13.83	13.8358	13.83	13.83	1798
11/16/2016	3:22 PM	13.8399	13.84	13.8399	13.84	7025
11/16/2016	3:23 PM	13.8301	13.84	13.8301	13.84	2400
11/16/2016	3:24 PM	13.8342	13.835	13.83	13.83	3200
11/16/2016	3:25 PM	13.84	13.84	13.84	13.84	5500
11/16/2016	3:26 PM	13.84	13.84	13.84	13.84	9415
11/16/2016	3:27 PM	13.839	13.84	13.83	13.83	14710
11/16/2016	3:28 PM	13.83	13.83	13.83	13.83	1400
11/16/2016	3:29 PM	13.82	13.8385	13.82	13.8385	4106
11/16/2016	3:30 PM	13.81	13.82	13.81	13.82	6600
11/16/2016	3:31 PM	13.819	13.82	13.81	13.82	6079
11/16/2016	3:32 PM	13.81	13.811	13.81	13.81	11948
11/16/2016	3:33 PM	13.8101	13.82	13.81	13.81	19299
11/16/2016	3:34 PM	13.8138	13.82	13.81	13.82	3989
11/16/2016	3:35 PM	13.81	13.8101	13.81	13.8101	2850
11/16/2016	3:36 PM	13.82	13.82	13.81	13.81	700
11/16/2016	3:37 PM	13.8148	13.82	13.81	13.81	900
11/16/2016	3:38 PM	13.83	13.83	13.82	13.82	6210
11/16/2016	3:39 PM	13.84	13.84	13.8201	13.835	8077
11/16/2016	3:40 PM	13.84	13.85	13.84	13.84	14375
11/16/2016	3:41 PM	13.84	13.85	13.84	13.84	12942
11/16/2016	3:42 PM	13.835	13.8359	13.83	13.83	6900
11/16/2016	3:43 PM	13.83	13.835	13.82	13.83	15606
11/16/2016	3:44 PM	13.83	13.83	13.82	13.83	7058
11/16/2016	3:45 PM	13.835	13.835	13.8238	13.825	9711
11/16/2016	3:46 PM	13.81	13.8342	13.81	13.8342	51938
11/16/2016	3:47 PM	13.8	13.809	13.79	13.805	60060
11/16/2016	3:48 PM	13.8	13.81	13.8	13.8	43736
11/16/2016	3:49 PM	13.8	13.82	13.8	13.8001	140202
11/17/2016	9:31 AM	13.9	13.91	13.82	13.83	53029
11/17/2016	9:32 AM	13.86	13.9	13.84	13.9	58900
11/17/2016	9:33 AM	13.8	13.86	13.7922	13.86	50850
11/17/2016	9:34 AM	13.78	13.8001	13.77	13.78	125161
11/17/2016	9:35 AM	13.8	13.8	13.77	13.78	112314
11/17/2016	9:36 AM	13.75	13.799	13.75	13.799	70734
11/17/2016	9:37 AM	13.78	13.7875	13.735	13.74	35500
11/17/2016	9:38 AM	13.81	13.81	13.77	13.78	7352
11/17/2016	9:39 AM	13.8	13.81	13.7864	13.81	8585
11/17/2016	9:40 AM	13.84	13.86	13.83	13.84	63835
11/17/2016	9:41 AM	13.8	13.84	13.8	13.84	25895
11/17/2016	9:42 AM	13.8	13.82	13.8	13.8	16551
11/17/2016	9:43 AM	13.7702	13.804	13.7702	13.8	17692
11/17/2016	9:44 AM	13.82	13.84	13.7722	13.78	27500
11/17/2016	9:45 AM	13.82	13.82	13.79	13.81	9225
11/17/2016	9:46 AM	13.81	13.81	13.78	13.8	21189
11/17/2016	9:47 AM	13.81	13.83	13.81	13.82	14803
11/17/2016	9:48 AM	13.85	13.85	13.82	13.82	9119
11/17/2016	9:49 AM	13.82	13.8551	13.81	13.85	15395
11/17/2016	9:50 AM	13.75	13.81	13.74	13.81	63732
11/17/2016	9:51 AM	13.75	13.76	13.73	13.76	35297
11/17/2016	9:52 AM	13.7664	13.7664	13.7454	13.7499	12049
11/17/2016	9:53 AM	13.7738	13.7835	13.76	13.769	70380
11/17/2016	9:54 AM	13.79	13.7984	13.77	13.78	30639
11/17/2016	9:55 AM	13.8	13.81	13.79	13.79	22901
11/17/2016	9:56 AM	13.77	13.797	13.77	13.79	42035
11/17/2016	9:57 AM	13.78	13.79	13.76	13.7692	8600
11/17/2016	9:58 AM	13.77	13.78	13.76	13.78	24700
11/17/2016	9:59 AM	13.75	13.76	13.73	13.76	19100
11/17/2016	10:00 AM	13.75	13.771	13.75	13.75	28543
11/17/2016	10:01 AM	13.759	13.759	13.7481	13.75	17600
11/17/2016	10:02 AM	13.7587	13.77	13.7499	13.76	53981
11/17/2016	10:03 AM	13.77	13.77	13.75	13.755	39181
11/17/2016	10:04 AM	13.75	13.77	13.7487	13.77	9669
11/17/2016	10:05 AM	13.7527	13.76	13.743	13.745	19825
11/17/2016	10:06 AM	13.74	13.76	13.74	13.7554	67870
11/17/2016	10:07 AM	13.72	13.74	13.72	13.74	44895
11/17/2016	10:08 AM	13.74	13.74	13.7101	13.72	40362
11/17/2016	10:09 AM	13.74	13.74	13.73	13.7385	24445
11/17/2016	10:10 AM	13.72	13.74	13.72	13.735	29700
11/17/2016	10:11 AM	13.73	13.7362	13.72	13.72	27700
11/17/2016	10:12 AM	13.7541	13.7541	13.74	13.74	23925
11/17/2016	10:13 AM	13.75	13.7552	13.7342	13.75	30120
11/17/2016	10:14 AM	13.755	13.76	13.751	13.759	11200
11/17/2016	10:15 AM	13.75	13.75	13.7377	13.75	20442
11/17/2016	10:16 AM	13.75	13.76	13.75	13.75	9600
11/17/2016	10:17 AM	13.7319	13.7434	13.7281	13.7434	32992
11/17/2016	10:18 AM	13.74	13.74	13.721	13.73	26650
11/17/2016	10:19 AM	13.77	13.78	13.7493	13.75	47700
11/17/2016	10:20 AM	13.7485	13.765	13.7485	13.76	30188
11/17/2016	10:21 AM	13.732	13.7484	13.7201	13.7336	6700
11/17/2016	10:22 AM	13.73	13.7376	13.73	13.7376	5552
11/17/2016	10:23 AM	13.745	13.75	13.73	13.73	13200
11/17/2016	10:24 AM	13.76	13.76	13.7461	13.75	5300
11/17/2016	10:25 AM	13.765	13.7659	13.755	13.7587	10860
11/17/2016	10:26 AM	13.76	13.766	13.76	13.766	5300
11/17/2016	10:27 AM	13.741	13.75	13.74	13.75	9291
11/17/2016	10:28 AM	13.75	13.75	13.74	13.7462	15600
11/17/2016	10:29 AM	13.76	13.76	13.75	13.75	13100
11/17/2016	10:30 AM	13.76	13.77	13.76	13.766	8100
11/17/2016	10:31 AM	13.774	13.78	13.76	13.769	33050
11/17/2016	10:32 AM	13.81	13.82	13.77	13.775	103175
11/17/2016	10:33 AM	13.789	13.82	13.78	13.8089	41300
11/17/2016	10:34 AM	13.8	13.8066	13.78	13.78	36345
11/17/2016	10:35 AM	13.79	13.79	13.77	13.79	24410
11/17/2016	10:36 AM	13.7968	13.81	13.79	13.8	22060
11/17/2016	10:37 AM	13.76	13.79	13.76	13.78	46050
11/17/2016	10:38 AM	13.77	13.78	13.76	13.76	7261
11/17/2016	10:39 AM	13.77	13.78	13.77	13.7799	7500
11/17/2016	10:40 AM	13.76	13.77	13.76	13.77	4300
11/17/2016	10:41 AM	13.77	13.7787	13.765	13.77	18994
11/17/2016	10:42 AM	13.76	13.765	13.75	13.76	21332
11/17/2016	10:43 AM	13.76	13.76	13.76	13.76	1600
11/17/2016	10:44 AM	13.74	13.75	13.74	13.75	14180
11/17/2016	10:45 AM	13.7326	13.75	13.7326	13.7435	12553
11/17/2016	10:46 AM	13.74	13.75	13.72	13.7399	41100
11/17/2016	10:47 AM	13.74	13.74	13.74	13.74	600
11/17/2016	10:48 AM	13.74	13.7454	13.74	13.74	8082
11/17/2016	10:49 AM	13.73	13.739	13.7214	13.739	20020
11/17/2016	10:50 AM	13.73	13.73	13.7252	13.73	14220
11/17/2016	10:51 AM	13.7499	13.7499	13.72	13.725	14865
11/17/2016	10:52 AM	13.74	13.74	13.74	13.74	917
11/17/2016	10:53 AM	13.736	13.7438	13.736	13.7438	5021
11/17/2016	10:54 AM	13.73	13.739	13.72	13.739	38741
11/17/2016	10:55 AM	13.74	13.74	13.72	13.72	14854
11/17/2016	10:56 AM	13.74	13.74	13.735	13.735	300
11/17/2016	10:57 AM	13.73	13.73	13.73	13.73	1300
11/17/2016	10:58 AM	13.7035	13.73	13.7	13.73	44783
11/17/2016	10:59 AM	13.71	13.72	13.7075	13.71	16600
11/17/2016	11:00 AM	13.75	13.75	13.71	13.71	71840
11/17/2016	11:01 AM	13.74	13.75	13.74	13.75	5794
11/17/2016	11:02 AM	13.76	13.76	13.75	13.75	6400
11/17/2016	11:03 AM	13.75	13.76	13.75	13.76	4298
11/17/2016	11:04 AM	13.75	13.75	13.75	13.75	1400
11/17/2016	11:05 AM	13.75	13.755	13.75	13.755	2200
11/17/2016	11:06 AM	13.72	13.74	13.72	13.74	9656
11/17/2016	11:07 AM	13.72	13.73	13.715	13.72	39139
11/17/2016	11:08 AM	13.73	13.73	13.72	13.72	17900
11/17/2016	11:09 AM	13.7268	13.735	13.72	13.73	8070
11/17/2016	11:10 AM	13.72	13.73	13.72	13.73	2400
11/17/2016	11:11 AM	13.71	13.72	13.71	13.7141	14722
11/17/2016	11:12 AM	13.6801	13.71	13.67	13.71	145130
11/17/2016	11:13 AM	13.69	13.69	13.68	13.6881	79254
11/17/2016	11:14 AM	13.69	13.6965	13.68	13.69	9258
11/17/2016	11:15 AM	13.69	13.69	13.6811	13.6811	3199
11/17/2016	11:16 AM	13.69	13.7	13.68	13.69	63991
11/17/2016	11:17 AM	13.69	13.7	13.6899	13.69	15724
11/17/2016	11:18 AM	13.681	13.695	13.681	13.689	18500
11/17/2016	11:19 AM	13.69	13.69	13.69	13.69	3200
11/17/2016	11:20 AM	13.68	13.69	13.68	13.69	17342
11/17/2016	11:21 AM	13.66	13.6799	13.66	13.6799	41102
11/17/2016	11:22 AM	13.65	13.67	13.65	13.67	59103
11/17/2016	11:23 AM	13.66	13.66	13.649	13.65	123304
11/17/2016	11:24 AM	13.66	13.66	13.6515	13.6515	20101
11/17/2016	11:25 AM	13.6545	13.6635	13.65	13.66	2700
11/17/2016	11:26 AM	13.66	13.6699	13.65	13.6699	24405
11/17/2016	11:27 AM	13.665	13.67	13.65	13.67	12585
11/17/2016	11:28 AM	13.66	13.67	13.66	13.6658	23431
11/17/2016	11:29 AM	13.67	13.67	13.66	13.66	21750
11/17/2016	11:30 AM	13.67	13.67	13.66	13.665	19942
11/17/2016	11:31 AM	13.6657	13.6657	13.6599	13.66	32966
11/17/2016	11:32 AM	13.68	13.68	13.67	13.67	1700
11/17/2016	11:33 AM	13.68	13.6993	13.68	13.68	16073
11/17/2016	11:34 AM	13.66	13.68	13.66	13.68	16759
11/17/2016	11:35 AM	13.66	13.66	13.65	13.66	29006
11/17/2016	11:36 AM	13.655	13.66	13.6444	13.66	23667
11/17/2016	11:37 AM	13.66	13.66	13.65	13.6599	19354
11/17/2016	11:38 AM	13.6515	13.6643	13.65	13.6643	8250
11/17/2016	11:39 AM	13.655	13.656	13.655	13.656	600
11/17/2016	11:40 AM	13.65	13.66	13.65	13.66	4250
11/17/2016	11:41 AM	13.65	13.65	13.64	13.65	43900
11/17/2016	11:42 AM	13.64	13.65	13.64	13.65	1500
11/17/2016	11:43 AM	13.65	13.655	13.645	13.645	13495
11/17/2016	11:44 AM	13.64	13.6499	13.64	13.6499	17360
11/17/2016	11:45 AM	13.64	13.6453	13.63	13.6453	22867
11/17/2016	11:46 AM	13.615	13.646	13.615	13.646	51858
11/17/2016	11:47 AM	13.635	13.635	13.62	13.62	26667
11/17/2016	11:48 AM	13.63	13.6399	13.63	13.6344	10430
11/17/2016	11:49 AM	13.63	13.6379	13.63	13.6379	22285
11/17/2016	11:50 AM	13.62	13.6256	13.62	13.625	19700
11/17/2016	11:51 AM	13.62	13.63	13.6153	13.62	56099
11/17/2016	11:52 AM	13.61	13.62	13.61	13.6199	16600
11/17/2016	11:53 AM	13.591	13.6101	13.59	13.61	43526
11/17/2016	11:54 AM	13.5911	13.6083	13.59	13.59	18342
11/17/2016	11:55 AM	13.6	13.6	13.6	13.6	28624
11/17/2016	11:56 AM	13.6123	13.62	13.6021	13.61	45020
11/17/2016	11:57 AM	13.61	13.62	13.61	13.61	3700
11/17/2016	11:58 AM	13.61	13.6179	13.61	13.61	16610
11/17/2016	11:59 AM	13.61	13.61	13.605	13.605	4500
11/17/2016	12:00 PM	13.6	13.6065	13.6	13.605	16033
11/17/2016	12:01 PM	13.59	13.6	13.59	13.598	8015
11/17/2016	12:02 PM	13.6	13.6	13.59	13.5944	72671
11/17/2016	12:03 PM	13.5993	13.5993	13.59	13.5984	26100
11/17/2016	12:04 PM	13.59	13.6	13.59	13.6	17490
11/17/2016	12:05 PM	13.5946	13.595	13.59	13.5901	5510
11/17/2016	12:06 PM	13.5799	13.59	13.5624	13.59	64402
11/17/2016	12:07 PM	13.58	13.58	13.5743	13.58	36150
11/17/2016	12:08 PM	13.575	13.58	13.57	13.5799	33000
11/17/2016	12:09 PM	13.5602	13.575	13.56	13.57	12250
11/17/2016	12:10 PM	13.585	13.585	13.57	13.57	6819
11/17/2016	12:11 PM	13.6	13.6	13.58	13.58	2800
11/17/2016	12:12 PM	13.61	13.619	13.5999	13.5999	17804
11/17/2016	12:13 PM	13.6	13.61	13.6	13.61	3300
11/17/2016	12:14 PM	13.6	13.6099	13.59	13.59	11992
11/17/2016	12:15 PM	13.5707	13.59	13.57	13.59	11860
11/17/2016	12:16 PM	13.55	13.58	13.54	13.58	40983
11/17/2016	12:17 PM	13.552	13.552	13.552	13.552	1000
11/17/2016	12:18 PM	13.565	13.57	13.56	13.5699	48600
11/17/2016	12:19 PM	13.5648	13.57	13.5648	13.57	1100
11/17/2016	12:20 PM	13.5646	13.565	13.55	13.56	34590
11/17/2016	12:21 PM	13.56	13.565	13.5561	13.565	18400
11/17/2016	12:22 PM	13.558	13.56	13.558	13.56	3800
11/17/2016	12:23 PM	13.56	13.565	13.56	13.56	16075
11/17/2016	12:24 PM	13.56	13.56	13.5597	13.56	7400
11/17/2016	12:25 PM	13.53	13.55	13.53	13.55	16131
11/17/2016	12:26 PM	13.54	13.54	13.53	13.53	12024
11/17/2016	12:27 PM	13.5442	13.549	13.5399	13.542	37546
11/17/2016	12:28 PM	13.5502	13.56	13.549	13.55	25068
11/17/2016	12:29 PM	13.55	13.555	13.54	13.555	28981
11/17/2016	12:30 PM	13.55	13.56	13.55	13.555	4500
11/17/2016	12:31 PM	13.55	13.5599	13.55	13.55	4651
11/17/2016	12:32 PM	13.56	13.56	13.56	13.56	2978
11/17/2016	12:33 PM	13.57	13.579	13.565	13.57	9800
11/17/2016	12:34 PM	13.55	13.56	13.55	13.56	15900
11/17/2016	12:35 PM	13.55	13.55	13.5499	13.55	6400
11/17/2016	12:36 PM	13.55	13.5507	13.54	13.55	10319
11/17/2016	12:37 PM	13.55	13.56	13.54	13.545	39785
11/17/2016	12:38 PM	13.55	13.55	13.5462	13.5484	1950
11/17/2016	12:39 PM	13.54	13.545	13.54	13.54	4100
11/17/2016	12:40 PM	13.5334	13.54	13.53	13.54	9679
11/17/2016	12:41 PM	13.5375	13.54	13.53	13.535	24598
11/17/2016	12:42 PM	13.52	13.535	13.52	13.535	29000
11/17/2016	12:43 PM	13.525	13.535	13.52	13.525	27284
11/17/2016	12:44 PM	13.53	13.5383	13.53	13.53	4601
11/17/2016	12:46 PM	13.54	13.54	13.52	13.521	34165
11/17/2016	12:47 PM	13.54	13.54	13.53	13.53	7853
11/17/2016	12:48 PM	13.5653	13.5653	13.55	13.55	2400
11/17/2016	12:49 PM	13.555	13.5653	13.555	13.5653	7135
11/17/2016	12:50 PM	13.55	13.56	13.55	13.56	700
11/17/2016	12:51 PM	13.5469	13.55	13.5466	13.5466	4604
11/17/2016	12:52 PM	13.55	13.56	13.54	13.545	21413
11/17/2016	12:53 PM	13.56	13.565	13.56	13.565	9137
11/17/2016	12:54 PM	13.56	13.56	13.555	13.56	3910
11/17/2016	12:55 PM	13.58	13.58	13.56	13.56	34750
11/17/2016	12:56 PM	13.57	13.575	13.56	13.575	18597
11/17/2016	12:57 PM	13.5685	13.575	13.56	13.57	30450
11/17/2016	12:58 PM	13.556	13.565	13.551	13.565	18012
11/17/2016	12:59 PM	13.56	13.56	13.555	13.555	5300
11/17/2016	1:00 PM	13.55	13.56	13.55	13.555	700
11/17/2016	1:01 PM	13.55	13.55	13.55	13.55	200
11/17/2016	1:02 PM	13.5347	13.55	13.5347	13.55	5250
11/17/2016	1:03 PM	13.53	13.53	13.52	13.53	7650
11/17/2016	1:04 PM	13.531	13.54	13.531	13.54	17924
11/17/2016	1:05 PM	13.5399	13.545	13.5399	13.54	13676
11/17/2016	1:06 PM	13.544	13.544	13.53	13.5384	21720
11/17/2016	1:07 PM	13.5487	13.55	13.54	13.54	2300
11/17/2016	1:08 PM	13.55	13.55	13.54	13.54	5300
11/17/2016	1:09 PM	13.56	13.56	13.55	13.55	1897
11/17/2016	1:10 PM	13.56	13.56	13.55	13.555	11584
11/17/2016	1:11 PM	13.5601	13.5601	13.5601	13.5601	400
11/17/2016	1:12 PM	13.5599	13.56	13.5599	13.56	2600
11/17/2016	1:13 PM	13.54	13.56	13.54	13.55	3200
11/17/2016	1:14 PM	13.54	13.5489	13.54	13.545	5740
11/17/2016	1:15 PM	13.5377	13.5445	13.5377	13.54	8600
11/17/2016	1:16 PM	13.53	13.53	13.53	13.53	700
11/17/2016	1:17 PM	13.5263	13.53	13.5248	13.53	3900
11/17/2016	1:18 PM	13.54	13.54	13.53	13.53	1700
11/17/2016	1:19 PM	13.5348	13.5348	13.53	13.53	900
11/17/2016	1:20 PM	13.54	13.54	13.535	13.535	1800
11/17/2016	1:21 PM	13.544	13.55	13.54	13.54	8000
11/17/2016	1:22 PM	13.5458	13.5458	13.5458	13.5458	200
11/17/2016	1:23 PM	13.545	13.55	13.545	13.55	300
11/17/2016	1:24 PM	13.55	13.55	13.55	13.55	3497
11/17/2016	1:25 PM	13.55	13.55	13.55	13.55	100
11/17/2016	1:26 PM	13.5577	13.5577	13.5445	13.5445	7188
11/17/2016	1:27 PM	13.56	13.56	13.56	13.56	3400
11/17/2016	1:28 PM	13.56	13.569	13.559	13.56	8999
11/17/2016	1:29 PM	13.56	13.56	13.56	13.56	400
11/17/2016	1:30 PM	13.55	13.5662	13.55	13.5662	3500
11/17/2016	1:31 PM	13.54	13.55	13.54	13.55	9259
11/17/2016	1:32 PM	13.531	13.54	13.531	13.54	1680
11/17/2016	1:33 PM	13.5368	13.5368	13.5368	13.5368	222
11/17/2016	1:34 PM	13.54	13.54	13.54	13.54	2795
11/17/2016	1:35 PM	13.53	13.535	13.53	13.535	3100
11/17/2016	1:36 PM	13.535	13.535	13.53	13.53	37350
11/17/2016	1:37 PM	13.5399	13.5399	13.53	13.535	2613
11/17/2016	1:38 PM	13.5355	13.54	13.5355	13.54	2418
11/17/2016	1:39 PM	13.54	13.544	13.54	13.54	2300
11/17/2016	1:40 PM	13.5365	13.54	13.5365	13.54	6100
11/17/2016	1:41 PM	13.54	13.55	13.54	13.54	3800
11/17/2016	1:42 PM	13.5377	13.5399	13.5321	13.5321	4680
11/17/2016	1:43 PM	13.52	13.54	13.52	13.54	8445
11/17/2016	1:44 PM	13.52	13.5205	13.515	13.5205	68524
11/17/2016	1:45 PM	13.53	13.53	13.51	13.52	7150
11/17/2016	1:46 PM	13.53	13.535	13.5234	13.5234	32324
11/17/2016	1:47 PM	13.5365	13.5365	13.5301	13.5301	2150
11/17/2016	1:48 PM	13.54	13.54	13.53	13.53	4500
11/17/2016	1:50 PM	13.53	13.53	13.53	13.53	7313
11/17/2016	1:51 PM	13.53	13.53	13.53	13.53	200
11/17/2016	1:52 PM	13.527	13.53	13.525	13.53	18030
11/17/2016	1:53 PM	13.53	13.53	13.52	13.53	7500
11/17/2016	1:54 PM	13.53	13.53	13.53	13.53	400
11/17/2016	1:55 PM	13.54	13.54	13.54	13.54	700
11/17/2016	1:56 PM	13.54	13.54	13.5303	13.5303	2030
11/17/2016	1:57 PM	13.55	13.55	13.54	13.54	10769
11/17/2016	1:58 PM	13.55	13.55	13.55	13.55	6175
11/17/2016	1:59 PM	13.5569	13.5569	13.5449	13.55	25400
11/17/2016	2:00 PM	13.57	13.57	13.555	13.555	10600
11/17/2016	2:01 PM	13.57	13.57	13.57	13.57	2300
11/17/2016	2:02 PM	13.58	13.58	13.57	13.57	1100
11/17/2016	2:03 PM	13.56	13.57	13.56	13.57	5500
11/17/2016	2:04 PM	13.581	13.585	13.57	13.57	12463
11/17/2016	2:05 PM	13.6	13.6	13.5851	13.59	50155
11/17/2016	2:06 PM	13.615	13.63	13.6	13.609	71554
11/17/2016	2:07 PM	13.61	13.62	13.61	13.62	6920
11/17/2016	2:08 PM	13.59	13.6	13.59	13.6	9420
11/17/2016	2:09 PM	13.59	13.59	13.59	13.59	10968
11/17/2016	2:10 PM	13.6	13.6	13.59	13.591	26779
11/17/2016	2:11 PM	13.6	13.6	13.6	13.6	2909
11/17/2016	2:12 PM	13.5966	13.5966	13.5966	13.5966	600
11/17/2016	2:13 PM	13.585	13.59	13.585	13.59	4880
11/17/2016	2:14 PM	13.59	13.59	13.59	13.59	1000
11/17/2016	2:15 PM	13.59	13.5962	13.59	13.59	32339
11/17/2016	2:16 PM	13.58	13.585	13.58	13.58	900
11/17/2016	2:17 PM	13.57	13.5899	13.57	13.5855	30394
11/17/2016	2:18 PM	13.57	13.5793	13.57	13.57	43972
11/17/2016	2:19 PM	13.57	13.57	13.55	13.56	14675
11/17/2016	2:20 PM	13.56	13.565	13.56	13.56	8180
11/17/2016	2:21 PM	13.5985	13.5985	13.5663	13.5663	50590
11/17/2016	2:22 PM	13.5955	13.6	13.59	13.595	5790
11/17/2016	2:23 PM	13.58	13.6	13.58	13.6	3880
11/17/2016	2:24 PM	13.59	13.59	13.571	13.58	9567
11/17/2016	2:25 PM	13.59	13.595	13.59	13.59	13273
11/17/2016	2:26 PM	13.59	13.59	13.5865	13.59	1750
11/17/2016	2:27 PM	13.6199	13.6199	13.6	13.6	24136
11/17/2016	2:28 PM	13.62	13.62	13.6172	13.62	10150
11/17/2016	2:29 PM	13.615	13.615	13.601	13.615	15400
11/17/2016	2:30 PM	13.62	13.62	13.62	13.62	500
11/17/2016	2:31 PM	13.616	13.63	13.6102	13.62	36297
11/17/2016	2:32 PM	13.64	13.64	13.62	13.62	16200
11/17/2016	2:33 PM	13.635	13.64	13.63	13.64	10366
11/17/2016	2:34 PM	13.64	13.64	13.63	13.63	24574
11/17/2016	2:35 PM	13.6262	13.63	13.62	13.63	4800
11/17/2016	2:36 PM	13.63	13.63	13.6245	13.63	2400
11/17/2016	2:37 PM	13.62	13.63	13.62	13.63	5593
11/17/2016	2:38 PM	13.61	13.61	13.6	13.61	5680
11/17/2016	2:39 PM	13.605	13.61	13.6	13.6055	3150
11/17/2016	2:40 PM	13.6	13.606	13.6	13.605	2990
11/17/2016	2:41 PM	13.59	13.595	13.59	13.59	12700
11/17/2016	2:42 PM	13.59	13.59	13.59	13.59	39400
11/17/2016	2:43 PM	13.61	13.615	13.5931	13.6	8600
11/17/2016	2:44 PM	13.61	13.61	13.6	13.61	5300
11/17/2016	2:45 PM	13.6125	13.6125	13.6035	13.6035	2400
11/17/2016	2:46 PM	13.61	13.61	13.61	13.61	2600
11/17/2016	2:47 PM	13.61	13.61	13.61	13.61	780
11/17/2016	2:48 PM	13.6	13.6156	13.6	13.6156	9500
11/17/2016	2:49 PM	13.599	13.599	13.59	13.59	12390
11/17/2016	2:50 PM	13.6	13.61	13.6	13.6	11900
11/17/2016	2:51 PM	13.6	13.6	13.6	13.6	3830
11/17/2016	2:52 PM	13.61	13.61	13.61	13.61	300
11/17/2016	2:53 PM	13.6	13.61	13.6	13.6	5040
11/17/2016	2:54 PM	13.62	13.62	13.61	13.61	3100
11/17/2016	2:55 PM	13.6154	13.62	13.6154	13.62	600
11/17/2016	2:56 PM	13.6	13.61	13.6	13.61	6080
11/17/2016	2:57 PM	13.617	13.6199	13.6	13.6	20780
11/17/2016	2:58 PM	13.6045	13.615	13.6045	13.615	8280
11/17/2016	2:59 PM	13.6	13.6	13.6	13.6	2000
11/17/2016	3:00 PM	13.59	13.6	13.59	13.6	19640
11/17/2016	3:01 PM	13.59	13.59	13.581	13.59	7169
11/17/2016	3:02 PM	13.59	13.595	13.59	13.595	4551
11/17/2016	3:03 PM	13.58	13.58	13.58	13.58	1700
11/17/2016	3:04 PM	13.5707	13.5855	13.5707	13.5855	5180
11/17/2016	3:05 PM	13.5745	13.58	13.57	13.57	4110
11/17/2016	3:06 PM	13.57	13.57	13.56	13.57	600
11/17/2016	3:07 PM	13.57	13.5799	13.57	13.57	7206
11/17/2016	3:08 PM	13.5699	13.57	13.561	13.5645	17900
11/17/2016	3:09 PM	13.579	13.579	13.57	13.57	17410
11/17/2016	3:10 PM	13.585	13.585	13.5738	13.5746	5100
11/17/2016	3:11 PM	13.57	13.58	13.56	13.58	102899
11/17/2016	3:12 PM	13.5648	13.57	13.56	13.5654	105498
11/17/2016	3:13 PM	13.56	13.565	13.55	13.565	272149
11/17/2016	3:14 PM	13.55	13.555	13.55	13.555	7000
11/17/2016	3:16 PM	13.55	13.55	13.55	13.55	300
11/17/2016	3:17 PM	13.56	13.56	13.55	13.55	2050
11/17/2016	3:18 PM	13.5401	13.56	13.5401	13.56	4800
11/17/2016	3:19 PM	13.55	13.55	13.55	13.55	574
11/17/2016	3:20 PM	13.56	13.56	13.56	13.56	300
11/17/2016	3:21 PM	13.56	13.56	13.56	13.56	1000
11/17/2016	3:22 PM	13.56	13.56	13.56	13.56	800
11/17/2016	3:23 PM	13.575	13.575	13.569	13.569	2900
11/17/2016	3:24 PM	13.59	13.59	13.58	13.58	10400
11/17/2016	3:25 PM	13.561	13.58	13.5601	13.58	4600
11/17/2016	3:26 PM	13.5528	13.5638	13.5528	13.5638	6050
11/17/2016	3:27 PM	13.54	13.5534	13.54	13.5534	1900
11/17/2016	3:28 PM	13.55	13.55	13.5446	13.55	2600
11/17/2016	3:29 PM	13.55	13.55	13.55	13.55	800
11/17/2016	3:30 PM	13.55	13.55	13.54	13.55	2010
11/17/2016	3:31 PM	13.55	13.555	13.55	13.555	24410
11/17/2016	3:32 PM	13.548	13.548	13.54	13.54	900
11/17/2016	3:33 PM	13.55	13.55	13.5437	13.5437	8351
11/17/2016	3:34 PM	13.54	13.55	13.54	13.55	4254
11/17/2016	3:35 PM	13.54	13.545	13.535	13.54	16305
11/17/2016	3:36 PM	13.5394	13.54	13.535	13.54	4331
11/17/2016	3:37 PM	13.5352	13.5352	13.5352	13.5352	400
11/17/2016	3:38 PM	13.53	13.542	13.53	13.542	5950
11/17/2016	3:39 PM	13.53	13.53	13.53	13.53	784
11/17/2016	3:40 PM	13.535	13.535	13.525	13.535	7746
11/17/2016	3:41 PM	13.54	13.545	13.5399	13.5399	17600
11/17/2016	3:42 PM	13.54	13.5464	13.54	13.5464	39657
11/17/2016	3:43 PM	13.535	13.54	13.53	13.54	1600
11/17/2016	3:44 PM	13.53	13.53	13.525	13.53	17820
11/17/2016	3:45 PM	13.5356	13.5356	13.53	13.535	2367
11/17/2016	3:46 PM	13.54	13.54	13.53	13.53	2450
11/17/2016	3:47 PM	13.53	13.53	13.53	13.53	8903
11/17/2016	3:48 PM	13.53	13.5363	13.53	13.53	14945
11/17/2016	3:49 PM	13.5263	13.53	13.5262	13.53	7828
11/17/2016	3:50 PM	13.53	13.5399	13.52	13.52	17619
11/17/2016	3:51 PM	13.5299	13.53	13.5299	13.53	12695
11/17/2016	3:52 PM	13.53	13.53	13.52	13.52	4300
11/17/2016	3:53 PM	13.52	13.53	13.52	13.53	25267
11/17/2016	3:54 PM	13.525	13.53	13.51	13.52	17110
11/17/2016	3:55 PM	13.5299	13.53	13.52	13.5299	6323
11/17/2016	3:56 PM	13.52	13.53	13.51	13.525	55427
11/17/2016	3:57 PM	13.52	13.52	13.5115	13.52	40115
11/17/2016	3:58 PM	13.515	13.52	13.51	13.52	19916
11/17/2016	3:59 PM	13.51	13.52	13.51	13.515	56291
11/17/2016	4:00 PM	13.51	13.5161	13.5	13.515	132989
11/18/2016	9:31 AM	13.4489	13.48	13.44	13.48	103860
11/18/2016	9:32 AM	13.445	13.46	13.445	13.45	7360
11/18/2016	9:33 AM	13.4201	13.46	13.4	13.46	59822
11/18/2016	9:34 AM	13.421	13.4299	13.41	13.415	14280
11/18/2016	9:35 AM	13.404	13.4101	13.39	13.4101	48095
11/18/2016	9:36 AM	13.46	13.46	13.41	13.4199	85328
11/18/2016	9:37 AM	13.45	13.46	13.44	13.45	54189
11/18/2016	9:38 AM	13.45	13.46	13.45	13.46	7374
11/18/2016	9:39 AM	13.4593	13.4599	13.44	13.4493	4830
11/18/2016	9:40 AM	13.45	13.4551	13.44	13.45	16934
11/18/2016	9:41 AM	13.451	13.46	13.42	13.42	25600
11/18/2016	9:42 AM	13.47	13.4789	13.46	13.46	18516
11/18/2016	9:43 AM	13.43	13.4762	13.43	13.4762	36655
11/18/2016	9:44 AM	13.46	13.47	13.43	13.43	27692
11/18/2016	9:45 AM	13.48	13.48	13.44	13.45	42930
11/18/2016	9:46 AM	13.46	13.48	13.4599	13.48	7800
11/18/2016	9:47 AM	13.4601	13.4601	13.45	13.46	9751
11/18/2016	9:48 AM	13.4796	13.4796	13.46	13.46	2248
11/18/2016	9:49 AM	13.441	13.47	13.441	13.47	8817
11/18/2016	9:50 AM	13.4577	13.46	13.45	13.45	5540
11/18/2016	9:51 AM	13.43	13.45	13.42	13.45	50634
11/18/2016	9:52 AM	13.435	13.445	13.43	13.43	7535
11/18/2016	9:53 AM	13.44	13.4408	13.43	13.44	14018
11/18/2016	9:54 AM	13.44	13.443	13.43	13.44	12111
11/18/2016	9:55 AM	13.45	13.46	13.437	13.437	45560
11/18/2016	9:57 AM	13.48	13.48	13.4674	13.4674	13926
11/18/2016	9:58 AM	13.4993	13.4999	13.49	13.49	10900
11/18/2016	9:59 AM	13.5	13.5	13.49	13.499	10856
11/18/2016	10:00 AM	13.53	13.53	13.5	13.5	32935
11/18/2016	10:01 AM	13.54	13.56	13.535	13.535	63701
11/18/2016	10:02 AM	13.51	13.53	13.5	13.53	58726
11/18/2016	10:03 AM	13.52	13.53	13.52	13.52	4800
11/18/2016	10:04 AM	13.5	13.52	13.5	13.515	3340
11/18/2016	10:05 AM	13.5	13.509	13.5	13.509	4800
11/18/2016	10:06 AM	13.519	13.519	13.49	13.4999	4720
11/18/2016	10:07 AM	13.5132	13.518	13.5011	13.51	7199
11/18/2016	10:08 AM	13.4813	13.51	13.4813	13.51	21420
11/18/2016	10:09 AM	13.5	13.5	13.49	13.49	2200
11/18/2016	10:10 AM	13.5	13.515	13.5	13.5	9692
11/18/2016	10:11 AM	13.52	13.52	13.5064	13.5064	240
11/18/2016	10:12 AM	13.53	13.535	13.52	13.52	21800
11/18/2016	10:13 AM	13.53	13.5393	13.53	13.53	11450
11/18/2016	10:14 AM	13.5268	13.53	13.52	13.5289	6200
11/18/2016	10:15 AM	13.5275	13.53	13.525	13.529	4200
11/18/2016	10:16 AM	13.53	13.53	13.525	13.525	400
11/18/2016	10:17 AM	13.5469	13.5469	13.53	13.53	5362
11/18/2016	10:18 AM	13.55	13.55	13.53	13.545	7222
11/18/2016	10:19 AM	13.57	13.57	13.5457	13.55	21499
11/18/2016	10:20 AM	13.59	13.6	13.5657	13.5657	44448
11/18/2016	10:21 AM	13.59	13.6	13.5889	13.5889	16510
11/18/2016	10:22 AM	13.58	13.59	13.58	13.585	17775
11/18/2016	10:23 AM	13.573	13.58	13.56	13.5701	11710
11/18/2016	10:24 AM	13.5801	13.59	13.57	13.57	38678
11/18/2016	10:25 AM	13.57	13.58	13.57	13.58	7800
11/18/2016	10:26 AM	13.58	13.58	13.56	13.56	14520
11/18/2016	10:27 AM	13.57	13.58	13.57	13.575	9850
11/18/2016	10:28 AM	13.55	13.59	13.54	13.58	35735
11/18/2016	10:29 AM	13.549	13.5501	13.549	13.5501	4729
11/18/2016	10:30 AM	13.54	13.54	13.53	13.54	9190
11/18/2016	10:31 AM	13.55	13.55	13.5399	13.54	7477
11/18/2016	10:32 AM	13.55	13.5561	13.5459	13.555	8092
11/18/2016	10:33 AM	13.56	13.56	13.56	13.56	2000
11/18/2016	10:34 AM	13.6	13.6	13.57	13.57	9971
11/18/2016	10:35 AM	13.65	13.655	13.61	13.61	192399
11/18/2016	10:36 AM	13.63	13.67	13.63	13.65	89466
11/18/2016	10:37 AM	13.633	13.6493	13.63	13.64	18610
11/18/2016	10:38 AM	13.633	13.6499	13.63	13.63	8600
11/18/2016	10:39 AM	13.621	13.64	13.62	13.64	19050
11/18/2016	10:40 AM	13.62	13.6362	13.62	13.62	10814
11/18/2016	10:41 AM	13.61	13.615	13.6015	13.61	31806
11/18/2016	10:42 AM	13.6399	13.64	13.6199	13.62	5600
11/18/2016	10:43 AM	13.6225	13.64	13.62	13.63	5847
11/18/2016	10:44 AM	13.6291	13.6319	13.62	13.62	10469
11/18/2016	10:45 AM	13.63	13.63	13.61	13.62	2117
11/18/2016	10:46 AM	13.66	13.67	13.63	13.63	67253
11/18/2016	10:47 AM	13.65	13.67	13.65	13.66	3300
11/18/2016	10:48 AM	13.64	13.6475	13.63	13.6475	47164
11/18/2016	10:49 AM	13.62	13.64	13.62	13.635	8550
11/18/2016	10:50 AM	13.6244	13.6244	13.611	13.62	6260
11/18/2016	10:51 AM	13.65	13.65	13.6272	13.6272	8580
11/18/2016	10:52 AM	13.698	13.7	13.66	13.67	188539
11/18/2016	10:53 AM	13.69	13.695	13.68	13.695	28127
11/18/2016	10:54 AM	13.665	13.69	13.66	13.69	4546
11/18/2016	10:55 AM	13.66	13.6698	13.66	13.6698	25015
11/18/2016	10:56 AM	13.66	13.66	13.66	13.66	1329
11/18/2016	10:57 AM	13.66	13.69	13.65	13.69	17448
11/18/2016	10:58 AM	13.66	13.665	13.659	13.66	3026
11/18/2016	10:59 AM	13.66	13.6689	13.655	13.6689	4102
11/18/2016	11:00 AM	13.65	13.66	13.64	13.66	10000
11/18/2016	11:01 AM	13.64	13.66	13.64	13.65	9100
11/18/2016	11:02 AM	13.6362	13.64	13.6362	13.64	6823
11/18/2016	11:03 AM	13.6599	13.67	13.64	13.64	59820
11/18/2016	11:04 AM	13.6667	13.67	13.66	13.66	1587
11/18/2016	11:05 AM	13.64	13.655	13.64	13.65	14198
11/18/2016	11:06 AM	13.66	13.677	13.64	13.64	51164
11/18/2016	11:07 AM	13.66	13.66	13.655	13.66	3750
11/18/2016	11:08 AM	13.6692	13.6692	13.66	13.66	969
11/18/2016	11:09 AM	13.6482	13.66	13.6482	13.66	29360
11/18/2016	11:10 AM	13.65	13.65	13.64	13.64	7674
11/18/2016	11:11 AM	13.66	13.66	13.6427	13.6427	6469
11/18/2016	11:12 AM	13.66	13.66	13.6562	13.66	3576
11/18/2016	11:13 AM	13.67	13.67	13.66	13.66	2500
11/18/2016	11:14 AM	13.664	13.67	13.664	13.67	2170
11/18/2016	11:15 AM	13.65	13.6606	13.641	13.6606	15960
11/18/2016	11:16 AM	13.67	13.679	13.65	13.65	11701
11/18/2016	11:17 AM	13.659	13.6659	13.659	13.6659	6400
11/18/2016	11:18 AM	13.6327	13.6599	13.62	13.6573	16188
11/18/2016	11:19 AM	13.63	13.63	13.62	13.63	1949
11/18/2016	11:20 AM	13.63	13.64	13.63	13.64	3550
11/18/2016	11:21 AM	13.63	13.63	13.63	13.63	3600
11/18/2016	11:22 AM	13.62	13.625	13.62	13.6227	3500
11/18/2016	11:23 AM	13.635	13.635	13.6199	13.6199	11600
11/18/2016	11:24 AM	13.63	13.64	13.63	13.64	2400
11/18/2016	11:25 AM	13.6501	13.6501	13.63	13.63	3900
11/18/2016	11:26 AM	13.63	13.6448	13.63	13.6448	700
11/18/2016	11:28 AM	13.638	13.6492	13.638	13.64	2200
11/18/2016	11:29 AM	13.64	13.64	13.63	13.64	15036
11/18/2016	11:30 AM	13.64	13.65	13.64	13.65	1766
11/18/2016	11:31 AM	13.65	13.66	13.65	13.65	46400
11/18/2016	11:32 AM	13.66	13.665	13.655	13.66	58650
11/18/2016	11:33 AM	13.66	13.67	13.66	13.665	20969
11/18/2016	11:34 AM	13.66	13.66	13.66	13.66	1400
11/18/2016	11:35 AM	13.66	13.66	13.66	13.66	1000
11/18/2016	11:36 AM	13.661	13.661	13.66	13.66	1364
11/18/2016	11:37 AM	13.65	13.665	13.6462	13.66	8650
11/18/2016	11:38 AM	13.65	13.65	13.65	13.65	2936
11/18/2016	11:39 AM	13.65	13.65	13.6428	13.6428	3150
11/18/2016	11:40 AM	13.645	13.65	13.64	13.65	6400
11/18/2016	11:41 AM	13.6491	13.6491	13.6491	13.6491	200
11/18/2016	11:42 AM	13.6372	13.64	13.6372	13.64	2300
11/18/2016	11:43 AM	13.64	13.64	13.63	13.63	7800
11/18/2016	11:44 AM	13.6332	13.6363	13.63	13.6308	10600
11/18/2016	11:45 AM	13.63	13.63	13.63	13.63	950
11/18/2016	11:46 AM	13.625	13.6299	13.62	13.62	13585
11/18/2016	11:47 AM	13.63	13.635	13.6201	13.6201	2100
11/18/2016	11:48 AM	13.63	13.63	13.63	13.63	300
11/18/2016	11:49 AM	13.6362	13.6362	13.6256	13.63	4950
11/18/2016	11:50 AM	13.64	13.64	13.6331	13.6331	4800
11/18/2016	11:51 AM	13.64	13.655	13.64	13.65	2275
11/18/2016	11:52 AM	13.64	13.64	13.64	13.64	150
11/18/2016	11:53 AM	13.65	13.6586	13.65	13.65	23540
11/18/2016	11:54 AM	13.64	13.65	13.64	13.65	4700
11/18/2016	11:55 AM	13.64	13.64	13.64	13.64	5200
11/18/2016	11:57 AM	13.65	13.65	13.65	13.65	15200
11/18/2016	11:58 AM	13.66	13.66	13.66	13.66	200
11/18/2016	11:59 AM	13.65	13.655	13.65	13.65	8200
11/18/2016	12:01 PM	13.65	13.658	13.65	13.65	18630
11/18/2016	12:02 PM	13.64	13.647	13.64	13.6462	10236
11/18/2016	12:05 PM	13.65	13.65	13.6459	13.6459	1800
11/18/2016	12:06 PM	13.65	13.65	13.64	13.65	12717
11/18/2016	12:07 PM	13.6462	13.65	13.64	13.64	2600
11/18/2016	12:08 PM	13.64	13.647	13.64	13.6459	10300
11/18/2016	12:09 PM	13.6488	13.65	13.64	13.64	4887
11/18/2016	12:10 PM	13.655	13.6567	13.65	13.65	6250
11/18/2016	12:11 PM	13.65	13.65	13.65	13.65	350
11/18/2016	12:12 PM	13.65	13.6591	13.65	13.6591	450
11/18/2016	12:14 PM	13.65	13.65	13.65	13.65	2438
11/18/2016	12:15 PM	13.64	13.6436	13.64	13.6436	2650
11/18/2016	12:17 PM	13.64	13.65	13.64	13.65	600
11/18/2016	12:18 PM	13.635	13.635	13.6332	13.6332	500
11/18/2016	12:20 PM	13.64	13.64	13.64	13.64	9161
11/18/2016	12:21 PM	13.64	13.6446	13.64	13.6446	435
11/18/2016	12:22 PM	13.65	13.65	13.65	13.65	18050
11/18/2016	12:23 PM	13.6454	13.6531	13.6454	13.6531	6624
11/18/2016	12:24 PM	13.65	13.65	13.65	13.65	500
11/18/2016	12:25 PM	13.65	13.65	13.64	13.65	2300
11/18/2016	12:26 PM	13.63	13.65	13.6201	13.65	22300
11/18/2016	12:27 PM	13.6369	13.6369	13.63	13.635	1133
11/18/2016	12:29 PM	13.64	13.64	13.64	13.64	21200
11/18/2016	12:30 PM	13.64	13.645	13.64	13.6438	4100
11/18/2016	12:31 PM	13.6301	13.635	13.63	13.635	4858
11/18/2016	12:32 PM	13.63	13.63	13.63	13.63	950
11/18/2016	12:34 PM	13.625	13.63	13.6244	13.6244	1105
11/18/2016	12:36 PM	13.63	13.635	13.63	13.63	7023
11/18/2016	12:37 PM	13.635	13.635	13.624	13.624	8223
11/18/2016	12:38 PM	13.63	13.635	13.63	13.635	400
11/18/2016	12:39 PM	13.64	13.64	13.64	13.64	1423
11/18/2016	12:40 PM	13.64	13.64	13.64	13.64	4000
11/18/2016	12:41 PM	13.64	13.64	13.64	13.64	1450
11/18/2016	12:42 PM	13.6499	13.6499	13.645	13.645	2100
11/18/2016	12:43 PM	13.6458	13.6458	13.6458	13.6458	100
11/18/2016	12:44 PM	13.64	13.64	13.64	13.64	100
11/18/2016	12:46 PM	13.63	13.63	13.63	13.63	2700
11/18/2016	12:47 PM	13.63	13.63	13.6201	13.6201	2950
11/18/2016	12:48 PM	13.63	13.6399	13.63	13.6399	2134
11/18/2016	12:49 PM	13.6213	13.6213	13.62	13.6202	2190
11/18/2016	12:50 PM	13.621	13.621	13.62	13.62	1200
11/18/2016	12:51 PM	13.6101	13.625	13.6101	13.625	2850
11/18/2016	12:52 PM	13.61	13.6146	13.61	13.6119	2000
11/18/2016	12:53 PM	13.5932	13.61	13.5932	13.61	22076
11/18/2016	12:54 PM	13.5985	13.5985	13.5985	13.5985	5870
11/18/2016	12:55 PM	13.6	13.6	13.5963	13.6	12100
11/18/2016	12:56 PM	13.6	13.605	13.6	13.605	1900
11/18/2016	12:57 PM	13.6	13.6	13.6	13.6	400
11/18/2016	12:58 PM	13.59	13.59	13.59	13.59	970
11/18/2016	1:00 PM	13.5749	13.59	13.57	13.59	26207
11/18/2016	1:01 PM	13.584	13.584	13.58	13.58	5135
11/18/2016	1:02 PM	13.59	13.59	13.59	13.59	1000
11/18/2016	1:03 PM	13.59	13.59	13.59	13.59	355
11/18/2016	1:04 PM	13.5899	13.5899	13.5899	13.5899	900
11/18/2016	1:05 PM	13.59	13.59	13.5891	13.5891	2100
11/18/2016	1:06 PM	13.5901	13.5962	13.59	13.5962	2171
11/18/2016	1:07 PM	13.59	13.59	13.59	13.59	26000
11/18/2016	1:09 PM	13.58	13.58	13.58	13.58	4300
11/18/2016	1:11 PM	13.58	13.58	13.58	13.58	2500
11/18/2016	1:12 PM	13.58	13.585	13.58	13.585	2043
11/18/2016	1:13 PM	13.59	13.59	13.59	13.59	1098
11/18/2016	1:15 PM	13.5889	13.59	13.5889	13.59	300
11/18/2016	1:16 PM	13.59	13.59	13.59	13.59	17200
11/18/2016	1:17 PM	13.59	13.59	13.59	13.59	600
11/18/2016	1:18 PM	13.58	13.59	13.58	13.59	400
11/18/2016	1:19 PM	13.5747	13.58	13.5747	13.58	900
11/18/2016	1:20 PM	13.58	13.58	13.58	13.58	100
11/18/2016	1:21 PM	13.57	13.575	13.57	13.575	1700
11/18/2016	1:22 PM	13.5801	13.5801	13.58	13.58	2950
11/18/2016	1:23 PM	13.5738	13.58	13.57	13.58	16921
11/18/2016	1:24 PM	13.5799	13.58	13.571	13.571	6000
11/18/2016	1:25 PM	13.5742	13.5799	13.5742	13.5799	3140
11/18/2016	1:26 PM	13.585	13.585	13.58	13.58	6550
11/18/2016	1:27 PM	13.58	13.58	13.58	13.58	400
11/18/2016	1:28 PM	13.59	13.59	13.59	13.59	400
11/18/2016	1:29 PM	13.61	13.61	13.6	13.6	1300
11/18/2016	1:30 PM	13.61	13.6199	13.61	13.6162	14300
11/18/2016	1:31 PM	13.61	13.61	13.61	13.61	3600
11/18/2016	1:32 PM	13.6	13.6	13.6	13.6	200
11/18/2016	1:33 PM	13.6	13.6	13.6	13.6	1600
11/18/2016	1:35 PM	13.61	13.61	13.6043	13.6043	1600
11/18/2016	1:37 PM	13.6	13.6	13.6	13.6	3400
11/18/2016	1:38 PM	13.6	13.6	13.591	13.591	300
11/18/2016	1:39 PM	13.6	13.6	13.595	13.595	730
11/18/2016	1:40 PM	13.6	13.604	13.6	13.604	2500
11/18/2016	1:41 PM	13.6	13.6	13.6	13.6	2750
11/18/2016	1:43 PM	13.6	13.6059	13.6	13.6059	3450
11/18/2016	1:44 PM	13.6	13.6	13.6	13.6	400
11/18/2016	1:45 PM	13.59	13.6	13.59	13.6	6500
11/18/2016	1:46 PM	13.59	13.5948	13.59	13.5948	347
11/18/2016	1:47 PM	13.5838	13.59	13.5801	13.59	13000
11/18/2016	1:48 PM	13.59	13.59	13.5834	13.5834	600
11/18/2016	1:49 PM	13.59	13.59	13.59	13.59	750
11/18/2016	1:51 PM	13.591	13.591	13.591	13.591	200
11/18/2016	1:52 PM	13.6001	13.6001	13.6	13.6	950
11/18/2016	1:53 PM	13.6	13.6	13.6	13.6	1000
11/18/2016	1:54 PM	13.6	13.6	13.6	13.6	400
11/18/2016	1:56 PM	13.61	13.61	13.6062	13.6062	2790
11/18/2016	1:58 PM	13.63	13.635	13.6183	13.6183	16580
11/18/2016	1:59 PM	13.63	13.63	13.63	13.63	1250
11/18/2016	2:00 PM	13.63	13.6398	13.63	13.63	15150
11/18/2016	2:01 PM	13.63	13.63	13.63	13.63	1100
11/18/2016	2:06 PM	13.63	13.63	13.63	13.63	300
11/18/2016	2:08 PM	13.6268	13.6268	13.6268	13.6268	300
11/18/2016	2:10 PM	13.6252	13.6252	13.6252	13.6252	1000
11/18/2016	2:11 PM	13.64	13.64	13.63	13.63	4250
11/18/2016	2:12 PM	13.6239	13.63	13.6239	13.63	3200
11/18/2016	2:13 PM	13.63	13.63	13.6218	13.6218	2200
11/18/2016	2:14 PM	13.63	13.635	13.63	13.63	4408
11/18/2016	2:16 PM	13.63	13.6339	13.63	13.6339	3215
11/18/2016	2:18 PM	13.62	13.62	13.62	13.62	800
11/18/2016	2:19 PM	13.62	13.6205	13.62	13.6205	2700
11/18/2016	2:20 PM	13.62	13.62	13.6159	13.6159	4150
11/18/2016	2:22 PM	13.625	13.625	13.6242	13.6242	650
11/18/2016	2:23 PM	13.63	13.63	13.625	13.625	1300
11/18/2016	2:24 PM	13.63	13.6327	13.63	13.6327	3480
11/18/2016	2:25 PM	13.63	13.63	13.63	13.63	1000
11/18/2016	2:26 PM	13.62	13.62	13.62	13.62	400
11/18/2016	2:27 PM	13.6163	13.6163	13.6163	13.6163	500
11/18/2016	2:28 PM	13.63	13.63	13.63	13.63	1120
11/18/2016	2:29 PM	13.64	13.64	13.64	13.64	100
11/18/2016	2:30 PM	13.6348	13.6348	13.6348	13.6348	300
11/18/2016	2:31 PM	13.64	13.64	13.64	13.64	1700
11/18/2016	2:32 PM	13.6281	13.63	13.6281	13.63	810
11/18/2016	2:33 PM	13.63	13.63	13.63	13.63	600
11/18/2016	2:36 PM	13.62	13.6299	13.62	13.6299	3973
11/18/2016	2:37 PM	13.62	13.62	13.62	13.62	4910
11/18/2016	2:38 PM	13.62	13.625	13.62	13.62	1100
11/18/2016	2:39 PM	13.6241	13.6241	13.62	13.62	825
11/18/2016	2:40 PM	13.63	13.63	13.62	13.62	402
11/18/2016	2:42 PM	13.62	13.62	13.62	13.62	600
11/18/2016	2:43 PM	13.61	13.61	13.61	13.61	4250
11/18/2016	2:44 PM	13.61	13.61	13.61	13.61	500
11/18/2016	2:45 PM	13.61	13.61	13.604	13.604	3500
11/18/2016	2:46 PM	13.6117	13.6117	13.61	13.61	1000
11/18/2016	2:47 PM	13.615	13.615	13.61	13.61	300
11/18/2016	2:48 PM	13.61	13.61	13.61	13.61	8700
11/18/2016	2:49 PM	13.615	13.62	13.615	13.615	2070
11/18/2016	2:50 PM	13.615	13.615	13.614	13.614	5600
11/18/2016	2:52 PM	13.62	13.62	13.62	13.62	500
11/18/2016	2:53 PM	13.6193	13.62	13.6175	13.62	6500
11/18/2016	2:54 PM	13.625	13.625	13.615	13.615	10000
11/18/2016	2:55 PM	13.63	13.64	13.62	13.625	8541
11/18/2016	2:56 PM	13.63	13.63	13.63	13.63	400
11/18/2016	2:57 PM	13.64	13.64	13.636	13.636	440
11/18/2016	3:01 PM	13.63	13.63	13.63	13.63	200
11/18/2016	3:02 PM	13.6205	13.63	13.62	13.63	5650
11/18/2016	3:03 PM	13.62	13.62	13.62	13.62	6489
11/18/2016	3:04 PM	13.629	13.629	13.62	13.62	2580
11/18/2016	3:05 PM	13.625	13.63	13.6248	13.6248	950
11/18/2016	3:06 PM	13.63	13.63	13.63	13.63	330
11/18/2016	3:07 PM	13.63	13.63	13.63	13.63	5629
11/18/2016	3:08 PM	13.64	13.6429	13.64	13.6429	3695
11/18/2016	3:09 PM	13.65	13.65	13.65	13.65	25200
11/18/2016	3:10 PM	13.65	13.655	13.65	13.6501	4718
11/18/2016	3:11 PM	13.6401	13.6401	13.6401	13.6401	1200
11/18/2016	3:12 PM	13.6301	13.645	13.6301	13.645	14210
11/18/2016	3:13 PM	13.64	13.645	13.64	13.64	6573
11/18/2016	3:14 PM	13.64	13.64	13.64	13.64	1400
11/18/2016	3:15 PM	13.6422	13.6422	13.64	13.64	3992
11/18/2016	3:17 PM	13.64	13.64	13.64	13.64	200
11/18/2016	3:19 PM	13.63	13.64	13.63	13.64	34592
11/18/2016	3:20 PM	13.625	13.625	13.6201	13.6201	1200
11/18/2016	3:21 PM	13.62	13.62	13.62	13.62	2109
11/18/2016	3:22 PM	13.62	13.62	13.62	13.62	900
11/18/2016	3:23 PM	13.62	13.62	13.611	13.611	1610
11/18/2016	3:24 PM	13.625	13.625	13.62	13.62	2500
11/18/2016	3:25 PM	13.62	13.625	13.62	13.625	1400
11/18/2016	3:26 PM	13.6138	13.615	13.6138	13.615	3000
11/18/2016	3:27 PM	13.62	13.62	13.62	13.62	100
11/18/2016	3:28 PM	13.62	13.62	13.62	13.62	100
11/18/2016	3:29 PM	13.62	13.625	13.62	13.62	12166
11/18/2016	3:30 PM	13.6009	13.61	13.6	13.61	7810
11/18/2016	3:31 PM	13.6	13.6052	13.6	13.6052	7000
11/18/2016	3:32 PM	13.601	13.615	13.6	13.6	63509
11/18/2016	3:33 PM	13.62	13.62	13.61	13.61	2510
11/18/2016	3:34 PM	13.615	13.62	13.615	13.62	2500
11/18/2016	3:36 PM	13.62	13.62	13.62	13.62	100
11/18/2016	3:37 PM	13.61	13.615	13.61	13.615	17514
11/18/2016	3:38 PM	13.61	13.61	13.6	13.6	19068
11/18/2016	3:39 PM	13.61	13.615	13.61	13.61	8300
11/18/2016	3:40 PM	13.62	13.62	13.619	13.619	1535
11/18/2016	3:41 PM	13.61	13.6139	13.61	13.61	6400
11/18/2016	3:42 PM	13.6099	13.61	13.6	13.61	15075
11/18/2016	3:43 PM	13.59	13.6025	13.59	13.6	9960
11/18/2016	3:44 PM	13.5993	13.6	13.5993	13.6	870
11/18/2016	3:45 PM	13.6	13.6	13.6	13.6	2100
11/18/2016	3:46 PM	13.61	13.61	13.6	13.6	22150
11/18/2016	3:47 PM	13.61	13.61	13.61	13.61	1020
11/18/2016	3:48 PM	13.605	13.61	13.605	13.61	5004
11/18/2016	3:49 PM	13.605	13.61	13.6	13.61	26300
11/18/2016	3:50 PM	13.61	13.62	13.6	13.6	11666
11/18/2016	3:51 PM	13.61	13.62	13.61	13.61	14061
11/18/2016	3:52 PM	13.62	13.62	13.61	13.61	32344
11/18/2016	3:53 PM	13.626	13.63	13.62	13.62	14672
11/18/2016	3:54 PM	13.625	13.63	13.6239	13.63	12700
11/18/2016	3:55 PM	13.645	13.645	13.63	13.63	45356
11/18/2016	3:56 PM	13.655	13.66	13.635	13.64	52563
11/18/2016	3:57 PM	13.64	13.6551	13.64	13.655	50498
11/18/2016	3:58 PM	13.64	13.65	13.64	13.64	56723
11/18/2016	3:59 PM	13.665	13.67	13.64	13.64	147831
11/18/2016	4:00 PM	13.66	13.69	13.61	13.665	426621
11/21/2016	9:31 AM	13.57	13.57	13.55	13.56	138146
11/21/2016	9:32 AM	13.54	13.56	13.54	13.56	5044
11/21/2016	9:33 AM	13.57	13.57	13.54	13.54	23600
11/21/2016	9:34 AM	13.55	13.56	13.55	13.56	2100
11/21/2016	11:10 AM	13.39	13.39	13.39	13.39	3753
11/21/2016	11:11 AM	13.38	13.39	13.38	13.39	29603
11/21/2016	11:12 AM	13.35	13.375	13.35	13.37	44400
11/21/2016	11:13 AM	13.32	13.35	13.32	13.35	112590
11/21/2016	11:14 AM	13.344	13.344	13.33	13.33	9079
11/21/2016	11:15 AM	13.36	13.36	13.3443	13.3456	25978
11/21/2016	11:16 AM	13.34	13.35	13.34	13.35	3100
11/21/2016	11:17 AM	13.321	13.337	13.321	13.33	56180
11/21/2016	11:18 AM	13.329	13.33	13.32	13.33	8925
11/21/2016	11:19 AM	13.32	13.328	13.31	13.32	20900
11/21/2016	11:20 AM	13.32	13.3264	13.3137	13.3137	5304
11/21/2016	11:22 AM	13.32	13.33	13.32	13.324	5700
11/21/2016	11:23 AM	13.32	13.33	13.32	13.3264	3700
11/21/2016	11:24 AM	13.3497	13.3497	13.33	13.33	24150
11/21/2016	11:25 AM	13.34	13.35	13.34	13.3465	7700
11/21/2016	11:26 AM	13.34	13.3401	13.34	13.3401	1000
11/21/2016	11:27 AM	13.33	13.34	13.33	13.34	30900
11/21/2016	11:28 AM	13.33	13.33	13.33	13.33	3992
11/21/2016	11:29 AM	13.32	13.3202	13.32	13.32	500
11/21/2016	11:30 AM	13.3363	13.3363	13.33	13.33	4200
11/21/2016	11:31 AM	13.33	13.3401	13.33	13.34	3619
11/21/2016	11:32 AM	13.3201	13.3201	13.32	13.3201	2600
11/21/2016	11:33 AM	13.3268	13.33	13.3201	13.3201	3200
11/21/2016	11:34 AM	13.3359	13.3359	13.3239	13.3239	1700
11/21/2016	11:35 AM	13.333	13.335	13.333	13.335	600
11/21/2016	11:36 AM	13.33	13.3441	13.33	13.3393	13832
11/21/2016	11:37 AM	13.33	13.3382	13.33	13.3382	3400
11/21/2016	11:38 AM	13.3399	13.34	13.3399	13.34	8340
11/21/2016	11:39 AM	13.34	13.34	13.335	13.335	700
11/21/2016	11:40 AM	13.34	13.349	13.3354	13.349	7850
11/21/2016	11:41 AM	13.345	13.35	13.34	13.34	1249
11/21/2016	11:42 AM	13.34	13.34	13.33	13.34	3250
11/21/2016	11:43 AM	13.325	13.33	13.32	13.33	6900
11/21/2016	11:44 AM	13.328	13.33	13.3208	13.33	4650
11/21/2016	11:45 AM	13.32	13.325	13.32	13.32	52832
11/21/2016	11:46 AM	13.3	13.31	13.3	13.31	28734
11/21/2016	11:47 AM	13.3099	13.3099	13.3	13.305	22100
11/21/2016	11:48 AM	13.31	13.32	13.31	13.31	65915
11/21/2016	11:49 AM	13.305	13.31	13.305	13.31	50600
11/21/2016	11:50 AM	13.3081	13.32	13.3081	13.31	9776
11/21/2016	11:51 AM	13.309	13.309	13.3	13.3	11700
11/21/2016	11:52 AM	13.31	13.315	13.3007	13.305	10884
11/21/2016	11:53 AM	13.31	13.32	13.31	13.31	28860
11/21/2016	11:54 AM	13.304	13.31	13.304	13.31	6350
11/21/2016	11:55 AM	13.31	13.31	13.31	13.31	11925
11/21/2016	11:56 AM	13.31	13.3196	13.31	13.3137	22644
11/21/2016	11:57 AM	13.31	13.31	13.3	13.3	8458
11/21/2016	11:58 AM	13.31	13.315	13.31	13.31	16166
11/21/2016	11:59 AM	13.31	13.3101	13.31	13.31	8100
11/21/2016	12:00 PM	13.29	13.309	13.28	13.3001	38384
11/21/2016	12:01 PM	13.27	13.2899	13.26	13.289	158745
11/21/2016	12:02 PM	13.279	13.28	13.27	13.27	19281
11/21/2016	12:03 PM	13.278	13.278	13.278	13.278	1000
11/21/2016	12:04 PM	13.3	13.3	13.274	13.279	9600
11/21/2016	12:05 PM	13.3	13.3	13.294	13.2993	4800
11/21/2016	12:06 PM	13.3001	13.31	13.3001	13.31	6010
11/21/2016	12:07 PM	13.3	13.31	13.3	13.3	31872
11/21/2016	12:08 PM	13.29	13.2993	13.29	13.2948	3550
11/21/2016	12:09 PM	13.29	13.29	13.285	13.29	3232
11/21/2016	12:10 PM	13.2901	13.2993	13.2901	13.2976	9682
11/21/2016	12:11 PM	13.29	13.29	13.29	13.29	125
11/21/2016	12:12 PM	13.295	13.3	13.295	13.3	1100
11/21/2016	12:13 PM	13.3099	13.3099	13.3	13.3	4901
11/21/2016	12:14 PM	13.3099	13.3099	13.3099	13.3099	4000
11/21/2016	12:15 PM	13.32	13.33	13.31	13.31	18494
11/21/2016	12:16 PM	13.3289	13.33	13.311	13.32	2300
11/21/2016	12:17 PM	13.32	13.32	13.31	13.32	8450
11/21/2016	12:18 PM	13.325	13.3254	13.3201	13.3254	2900
11/21/2016	12:19 PM	13.32	13.325	13.32	13.325	2590
11/21/2016	12:20 PM	13.315	13.32	13.315	13.32	400
11/21/2016	12:21 PM	13.31	13.3159	13.31	13.315	3354
11/21/2016	12:22 PM	13.31	13.31	13.31	13.31	850
11/21/2016	12:23 PM	13.311	13.3199	13.311	13.314	518
11/21/2016	12:24 PM	13.329	13.329	13.3149	13.32	1521
11/21/2016	12:25 PM	13.33	13.33	13.3265	13.3299	6300
11/21/2016	12:26 PM	13.32	13.32	13.32	13.32	3650
11/21/2016	12:27 PM	13.32	13.32	13.32	13.32	7396
11/21/2016	12:29 PM	13.315	13.319	13.31	13.319	12310
11/21/2016	12:30 PM	13.31	13.3134	13.31	13.311	19154
11/21/2016	12:31 PM	13.2999	13.305	13.29	13.305	26300
11/21/2016	12:32 PM	13.3	13.3012	13.3	13.3	3630
11/21/2016	12:33 PM	13.3	13.3	13.295	13.295	5000
11/21/2016	12:34 PM	13.31	13.315	13.31	13.31	21200
11/21/2016	12:35 PM	13.314	13.32	13.314	13.32	500
11/21/2016	12:36 PM	13.3163	13.32	13.31	13.32	7560
11/21/2016	12:37 PM	13.31	13.3148	13.31	13.3148	2015
11/21/2016	12:38 PM	13.3	13.3	13.3	13.3	6503
11/21/2016	12:39 PM	13.3	13.3	13.3	13.3	2000
11/21/2016	12:40 PM	13.285	13.29	13.28	13.29	27875
11/21/2016	12:41 PM	13.2777	13.285	13.2777	13.285	33482
11/21/2016	12:42 PM	13.26	13.28	13.25	13.28	49726
11/21/2016	12:43 PM	13.27	13.28	13.266	13.266	33750
11/21/2016	12:44 PM	13.28	13.28	13.275	13.275	2600
11/21/2016	12:45 PM	13.26	13.27	13.25	13.27	20900
11/21/2016	12:46 PM	13.28	13.28	13.26	13.26	31820
11/21/2016	12:47 PM	13.28	13.28	13.277	13.277	3000
11/21/2016	12:48 PM	13.2649	13.2799	13.2608	13.2701	5500
11/21/2016	12:49 PM	13.26	13.269	13.26	13.269	71848
11/21/2016	12:50 PM	13.255	13.2561	13.25	13.25	55700
11/21/2016	12:51 PM	13.2567	13.26	13.25	13.255	17283
11/21/2016	12:52 PM	13.265	13.265	13.255	13.255	5374
11/21/2016	12:53 PM	13.262	13.27	13.261	13.261	2800
11/21/2016	12:54 PM	13.26	13.265	13.26	13.2601	12439
11/21/2016	12:55 PM	13.25	13.2586	13.25	13.2586	700
11/21/2016	12:56 PM	13.27	13.27	13.25	13.25	68076
11/21/2016	12:57 PM	13.261	13.261	13.26	13.26	5000
11/21/2016	12:58 PM	13.275	13.2762	13.265	13.27	3184
11/21/2016	12:59 PM	13.2795	13.2795	13.2702	13.2744	9030
11/21/2016	1:00 PM	13.28	13.28	13.27	13.2712	2550
11/21/2016	1:01 PM	13.271	13.271	13.271	13.271	4000
11/21/2016	1:02 PM	13.27	13.2777	13.27	13.27	4647
11/21/2016	1:03 PM	13.2789	13.28	13.275	13.28	22341
11/21/2016	1:04 PM	13.27	13.28	13.27	13.275	8400
11/21/2016	1:06 PM	13.26	13.2699	13.26	13.2699	250
11/21/2016	1:07 PM	13.2465	13.265	13.24	13.26	73678
11/21/2016	1:08 PM	13.25	13.255	13.2439	13.2439	5206
11/21/2016	1:09 PM	13.26	13.26	13.25	13.25	11400
11/21/2016	1:10 PM	13.25	13.25	13.2401	13.25	12182
11/21/2016	1:11 PM	13.26	13.26	13.249	13.249	51750
11/21/2016	1:12 PM	13.2699	13.2699	13.26	13.26	1650
11/21/2016	1:13 PM	13.26	13.265	13.26	13.265	7650
11/21/2016	1:15 PM	13.26	13.26	13.2535	13.26	53795
11/21/2016	1:16 PM	13.2565	13.27	13.2565	13.26	54000
11/21/2016	1:17 PM	13.25	13.25	13.25	13.25	52860
11/21/2016	1:18 PM	13.25	13.25	13.2459	13.2459	4400
11/21/2016	1:19 PM	13.254	13.254	13.254	13.254	600
11/21/2016	1:20 PM	13.25	13.25	13.242	13.25	30930
11/21/2016	1:21 PM	13.25	13.26	13.24	13.24	9792
11/21/2016	1:22 PM	13.27	13.27	13.26	13.26	1350
11/21/2016	1:23 PM	13.27	13.27	13.2641	13.27	7408
11/21/2016	1:24 PM	13.2684	13.2684	13.2684	13.2684	1621
11/21/2016	1:25 PM	13.28	13.28	13.27	13.27	16300
11/21/2016	1:26 PM	13.29	13.3	13.28	13.28	8240
11/21/2016	1:27 PM	13.28	13.29	13.28	13.29	15400
11/21/2016	1:28 PM	13.2623	13.28	13.2623	13.28	8577
11/21/2016	1:29 PM	13.265	13.27	13.26	13.2639	118467
11/21/2016	1:30 PM	13.27	13.27	13.26	13.2601	31626
11/21/2016	1:31 PM	13.27	13.27	13.2639	13.2639	12600
11/21/2016	1:32 PM	13.26	13.265	13.255	13.265	12450
11/21/2016	1:33 PM	13.27	13.27	13.2608	13.263	3300
11/21/2016	1:34 PM	13.2759	13.2759	13.265	13.265	3150
11/21/2016	1:35 PM	13.26	13.27	13.26	13.27	45597
11/21/2016	1:36 PM	13.265	13.27	13.265	13.27	2400
11/21/2016	1:37 PM	13.26	13.2651	13.26	13.2651	500
11/21/2016	1:38 PM	13.2699	13.27	13.2607	13.27	9700
11/21/2016	1:39 PM	13.268	13.27	13.2659	13.27	4400
11/21/2016	1:41 PM	13.26	13.26	13.26	13.26	400
11/21/2016	1:42 PM	13.26	13.26	13.26	13.26	1300
11/21/2016	1:43 PM	13.265	13.265	13.265	13.265	1000
11/21/2016	1:44 PM	13.27	13.27	13.27	13.27	600
11/21/2016	1:45 PM	13.2642	13.27	13.2642	13.27	3850
11/21/2016	1:46 PM	13.2631	13.265	13.2631	13.265	2000
11/21/2016	1:47 PM	13.26	13.264	13.26	13.264	4900
11/21/2016	1:48 PM	13.26	13.265	13.2559	13.26	16164
11/21/2016	1:49 PM	13.265	13.265	13.2555	13.2555	5121
11/21/2016	1:50 PM	13.26	13.27	13.26	13.27	13340
11/21/2016	1:51 PM	13.2699	13.27	13.26	13.27	31770
11/21/2016	1:52 PM	13.2668	13.2794	13.26	13.27	32435
11/21/2016	1:53 PM	13.26	13.2685	13.26	13.2685	2300
11/21/2016	1:54 PM	13.2587	13.265	13.2587	13.26	5650
11/21/2016	1:56 PM	13.2501	13.26	13.2501	13.26	1200
11/21/2016	1:57 PM	13.25	13.25	13.25	13.25	8117
11/21/2016	1:58 PM	13.2401	13.25	13.24	13.249	42400
11/21/2016	1:59 PM	13.2486	13.25	13.2463	13.2463	5473
11/21/2016	2:00 PM	13.2559	13.2559	13.25	13.25	3950
11/21/2016	2:01 PM	13.26	13.265	13.26	13.26	13700
11/21/2016	2:02 PM	13.265	13.265	13.26	13.26	1450
11/21/2016	2:03 PM	13.26	13.2699	13.26	13.2637	350
11/21/2016	2:05 PM	13.27	13.27	13.26	13.2654	6750
11/21/2016	2:06 PM	13.265	13.27	13.26	13.265	600
11/21/2016	2:07 PM	13.265	13.265	13.2607	13.2607	400
11/21/2016	2:08 PM	13.28	13.28	13.27	13.27	7128
11/21/2016	2:09 PM	13.29	13.29	13.28	13.28	12400
11/21/2016	2:10 PM	13.3	13.307	13.2907	13.3	30537
11/21/2016	2:11 PM	13.3	13.3	13.3	13.3	2541
11/21/2016	2:12 PM	13.2935	13.2995	13.2935	13.2995	1800
11/21/2016	2:13 PM	13.29	13.295	13.29	13.295	500
11/21/2016	2:14 PM	13.28	13.2859	13.28	13.2859	23951
11/21/2016	2:15 PM	13.28	13.2865	13.28	13.285	2300
11/21/2016	2:16 PM	13.29	13.29	13.2851	13.29	2564
11/21/2016	2:17 PM	13.28	13.28	13.28	13.28	1000
11/21/2016	2:18 PM	13.291	13.295	13.29	13.29	1680
11/21/2016	2:19 PM	13.28	13.29	13.28	13.29	9300
11/21/2016	2:20 PM	13.27	13.2842	13.27	13.2842	3408
11/21/2016	2:22 PM	13.27	13.27	13.27	13.27	100
11/21/2016	2:23 PM	13.28	13.28	13.2635	13.27	6912
11/21/2016	2:24 PM	13.274	13.28	13.274	13.28	1700
11/21/2016	2:25 PM	13.27	13.27	13.27	13.27	2180
11/21/2016	2:26 PM	13.265	13.27	13.265	13.265	2000
11/21/2016	2:27 PM	13.269	13.269	13.26	13.26	360
11/21/2016	2:28 PM	13.265	13.27	13.2601	13.2601	1975
11/21/2016	2:30 PM	13.28	13.28	13.27	13.27	6180
11/21/2016	2:31 PM	13.27	13.275	13.27	13.275	2980
11/21/2016	2:32 PM	13.26	13.26	13.26	13.26	3989
11/21/2016	2:33 PM	13.25	13.26	13.25	13.26	24954
11/21/2016	2:34 PM	13.26	13.26	13.26	13.26	3180
11/21/2016	2:36 PM	13.265	13.27	13.265	13.27	1600
11/21/2016	2:37 PM	13.27	13.27	13.27	13.27	2273
11/21/2016	2:39 PM	13.2759	13.28	13.2759	13.28	1200
11/21/2016	2:41 PM	13.28	13.285	13.275	13.275	1680
11/21/2016	2:43 PM	13.27	13.27	13.27	13.27	1600
11/21/2016	2:44 PM	13.28	13.28	13.28	13.28	200
11/21/2016	2:45 PM	13.281	13.281	13.28	13.28	2800
11/21/2016	2:46 PM	13.2899	13.2899	13.2899	13.2899	100
11/21/2016	2:47 PM	13.27	13.28	13.27	13.28	2880
11/21/2016	2:48 PM	13.27	13.27	13.27	13.27	11611
11/21/2016	2:49 PM	13.27	13.27	13.26	13.2641	800
11/21/2016	2:50 PM	13.255	13.2684	13.255	13.26	33700
11/21/2016	2:51 PM	13.26	13.26	13.25	13.26	3704
11/21/2016	2:52 PM	13.26	13.269	13.26	13.269	453
11/21/2016	2:53 PM	13.265	13.2685	13.265	13.265	1000
11/21/2016	2:54 PM	13.27	13.27	13.2635	13.2635	850
11/21/2016	2:55 PM	13.26	13.26	13.26	13.26	5492
11/21/2016	2:56 PM	13.27	13.27	13.265	13.265	1300
11/21/2016	2:57 PM	13.2729	13.2729	13.2701	13.2701	610
11/21/2016	2:58 PM	13.2741	13.2741	13.2741	13.2741	100
11/21/2016	2:59 PM	13.27	13.28	13.27	13.28	6354
11/21/2016	3:00 PM	13.29	13.29	13.28	13.28	7659
11/21/2016	3:01 PM	13.295	13.296	13.29	13.29	2750
11/21/2016	3:02 PM	13.29	13.295	13.29	13.295	15810
11/21/2016	3:03 PM	13.28	13.2801	13.28	13.28	700
11/21/2016	3:04 PM	13.28	13.28	13.28	13.28	1040
11/21/2016	3:05 PM	13.28	13.28	13.28	13.28	100
11/21/2016	3:06 PM	13.285	13.285	13.285	13.285	100
11/21/2016	3:07 PM	13.28	13.28	13.28	13.28	690
11/21/2016	3:08 PM	13.27	13.27	13.2634	13.27	15280
11/21/2016	3:09 PM	13.27	13.27	13.265	13.265	3680
11/21/2016	3:10 PM	13.27	13.27	13.27	13.27	400
11/21/2016	3:11 PM	13.2635	13.27	13.2635	13.27	1000
11/21/2016	3:12 PM	13.27	13.27	13.2637	13.2637	650
11/21/2016	3:13 PM	13.27	13.27	13.268	13.268	1400
11/21/2016	3:14 PM	13.274	13.274	13.274	13.274	100
11/21/2016	3:15 PM	13.2636	13.27	13.2636	13.27	6029
11/21/2016	3:16 PM	13.2692	13.275	13.265	13.27	9421
11/21/2016	3:17 PM	13.25	13.265	13.25	13.265	3130
11/21/2016	3:19 PM	13.26	13.26	13.255	13.255	530
11/21/2016	3:20 PM	13.2577	13.26	13.255	13.26	1850
11/21/2016	3:21 PM	13.275	13.275	13.26	13.26	7144
11/21/2016	3:22 PM	13.272	13.28	13.272	13.28	1400
11/21/2016	3:23 PM	13.28	13.2867	13.27	13.27	8874
11/21/2016	3:24 PM	13.27	13.28	13.2601	13.28	4356
11/21/2016	3:25 PM	13.265	13.2659	13.2601	13.2659	1546
11/21/2016	3:26 PM	13.26	13.27	13.26	13.27	1400
11/21/2016	3:28 PM	13.27	13.27	13.26	13.27	1200
11/21/2016	3:29 PM	13.2693	13.27	13.2693	13.27	1000
11/21/2016	3:30 PM	13.26	13.265	13.26	13.265	9933
11/21/2016	3:31 PM	13.26	13.2693	13.26	13.2693	500
11/21/2016	3:32 PM	13.26	13.2652	13.26	13.2652	900
11/21/2016	3:33 PM	13.26	13.26	13.25	13.25	3800
11/21/2016	3:34 PM	13.255	13.255	13.255	13.255	200
11/21/2016	3:35 PM	13.25	13.2505	13.25	13.2505	600
11/21/2016	3:37 PM	13.25	13.255	13.25	13.255	1300
11/21/2016	3:38 PM	13.25	13.2501	13.25	13.2501	1033
11/21/2016	3:39 PM	13.25	13.259	13.25	13.2501	3209
11/21/2016	3:40 PM	13.2538	13.2538	13.25	13.25	3900
11/21/2016	3:41 PM	13.25	13.2599	13.25	13.25	3500
11/21/2016	3:42 PM	13.2593	13.265	13.25	13.255	47952
11/21/2016	3:43 PM	13.26	13.26	13.2501	13.26	7678
11/21/2016	3:44 PM	13.2408	13.255	13.24	13.255	283545
11/21/2016	3:45 PM	13.245	13.25	13.24	13.245	29400
11/21/2016	3:46 PM	13.25	13.25	13.2499	13.2499	9604
11/21/2016	3:47 PM	13.2499	13.2499	13.24	13.24	9954
11/21/2016	3:48 PM	13.2201	13.241	13.22	13.24	29146
11/21/2016	3:49 PM	13.222	13.23	13.22	13.23	13319
11/21/2016	3:50 PM	13.22	13.23	13.21	13.22	23700
11/21/2016	3:51 PM	13.231	13.24	13.225	13.225	21398
11/21/2016	3:52 PM	13.21	13.23	13.21	13.23	40800
11/21/2016	3:53 PM	13.21	13.22	13.21	13.21	2550
11/21/2016	3:54 PM	13.2	13.2199	13.2	13.215	33787
11/21/2016	3:55 PM	13.21	13.21	13.2	13.2	12388
11/21/2016	3:56 PM	13.21	13.2199	13.21	13.215	33673
11/21/2016	3:57 PM	13.21	13.22	13.2	13.21	42480
11/21/2016	3:58 PM	13.2159	13.22	13.21	13.215	56772
11/21/2016	3:59 PM	13.21	13.22	13.21	13.22	51461
11/21/2016	4:00 PM	13.24	13.24	13.21	13.215	67945
11/22/2016	9:31 AM	13.08	13.1018	13.07	13.09	54551
11/22/2016	9:32 AM	13.08	13.0899	13.055	13.08	45568
11/22/2016	9:33 AM	13.08	13.11	13.08	13.08	67425
11/22/2016	9:34 AM	13.06	13.09	13.05	13.08	81560
11/22/2016	9:35 AM	13.05	13.06	13.05	13.05	47272
11/22/2016	9:36 AM	13.09	13.09	13.06	13.06	154566
11/22/2016	9:37 AM	13.07	13.0899	13.06	13.0859	150477
11/22/2016	9:38 AM	13.0898	13.0898	13.06	13.0701	20000
11/22/2016	9:39 AM	13.07	13.08	13.0624	13.0776	48807
11/22/2016	9:40 AM	13.075	13.08	13.07	13.07	13285
11/22/2016	9:41 AM	13.08	13.08	13.07	13.079	13200
11/22/2016	9:42 AM	13.1	13.11	13.08	13.09	29281
11/22/2016	9:43 AM	13.1	13.115	13.1	13.11	26100
11/22/2016	9:44 AM	13.1	13.11	13.1	13.1061	5116
11/22/2016	9:45 AM	13.08	13.09	13.08	13.09	11445
11/22/2016	9:46 AM	13.0759	13.1	13.07	13.08	20133
11/22/2016	9:47 AM	13.06	13.08	13.059	13.0759	62583
11/22/2016	9:48 AM	13.0308	13.06	13.03	13.0535	28240
11/22/2016	9:49 AM	13.04	13.06	13.02	13.03	55230
11/22/2016	9:50 AM	13.03	13.05	13.03	13.0453	20384
11/22/2016	9:51 AM	13.03	13.03	13.02	13.02	20545
11/22/2016	9:52 AM	13.05	13.0545	13.04	13.04	21477
11/22/2016	9:53 AM	13.045	13.05	13.04	13.05	12167
11/22/2016	9:54 AM	13.04	13.05	13.04	13.0493	3300
11/22/2016	9:55 AM	13.05	13.05	13.0401	13.05	25419
11/22/2016	9:56 AM	13.05	13.06	13.05	13.051	8800
11/22/2016	9:57 AM	13.05	13.05	13.05	13.05	800
11/22/2016	9:58 AM	13.05	13.06	13.04	13.06	15960
11/22/2016	9:59 AM	13.05	13.05	13.04	13.045	6100
11/22/2016	10:00 AM	13.1	13.1	13.06	13.06	17400
11/22/2016	10:01 AM	13.07	13.0993	13.07	13.09	33799
11/22/2016	10:02 AM	13.08	13.08	13.07	13.07	20516
11/22/2016	10:03 AM	13.0741	13.0806	13.072	13.077	19727
11/22/2016	10:04 AM	13.07	13.0867	13.07	13.08	11175
11/22/2016	10:05 AM	13.0793	13.0793	13.065	13.07	2580
11/22/2016	10:06 AM	13.0659	13.07	13.06	13.07	9920
11/22/2016	10:07 AM	13.07	13.07	13.06	13.07	4180
11/22/2016	10:08 AM	13.05	13.06	13.05	13.06	11194
11/22/2016	10:09 AM	13.05	13.05	13.04	13.05	49185
11/22/2016	10:10 AM	13.04	13.05	13.04	13.05	27550
11/22/2016	10:11 AM	13.0411	13.05	13.03	13.05	69872
11/22/2016	10:12 AM	13.05	13.05	13.04	13.04	45350
11/22/2016	10:13 AM	13.0667	13.07	13.05	13.05	59954
11/22/2016	10:14 AM	13.0575	13.07	13.05	13.07	52300
11/22/2016	10:15 AM	13.0439	13.0659	13.04	13.06	8858
11/22/2016	10:16 AM	13.046	13.05	13.04	13.0463	3385
11/22/2016	10:17 AM	13.03	13.04	13.03	13.04	5000
11/22/2016	10:18 AM	13.03	13.039	13.02	13.038	102846
11/22/2016	10:19 AM	13.0362	13.04	13.0248	13.0248	62473
11/22/2016	10:20 AM	13.06	13.0755	13.0353	13.0353	6324
11/22/2016	10:21 AM	13.05	13.06	13.05	13.06	4420
11/22/2016	10:22 AM	13.06	13.06	13.06	13.06	3300
11/22/2016	10:23 AM	13.07	13.07	13.0563	13.0563	4949
11/22/2016	10:24 AM	13.08	13.08	13.07	13.07	1300
11/22/2016	10:25 AM	13.065	13.07	13.0601	13.07	1846
11/22/2016	10:26 AM	13.08	13.085	13.07	13.07	4609
11/22/2016	10:27 AM	13.12	13.12	13.0801	13.0801	20338
11/22/2016	10:28 AM	13.11	13.1162	13.1	13.112	6735
11/22/2016	10:29 AM	13.1	13.1073	13.1	13.1073	8400
11/22/2016	10:30 AM	13.0994	13.1	13.0961	13.1	6800
11/22/2016	10:31 AM	13.0948	13.105	13.0901	13.0901	8048
11/22/2016	10:32 AM	13.09	13.0985	13.09	13.09	8505
11/22/2016	10:33 AM	13.09	13.1	13.085	13.085	21299
11/22/2016	10:34 AM	13.09	13.09	13.0801	13.09	14770
11/22/2016	10:35 AM	13.09	13.1	13.09	13.09	11580
11/22/2016	10:36 AM	13.08	13.095	13.08	13.0935	16080
11/22/2016	10:37 AM	13.08	13.099	13.08	13.09	23201
11/22/2016	10:38 AM	13.08	13.085	13.08	13.085	3000
11/22/2016	10:39 AM	13.07	13.08	13.07	13.08	23354
11/22/2016	10:40 AM	13.07	13.0736	13.06	13.0736	16760
11/22/2016	10:41 AM	13.08	13.08	13.07	13.07	5420
11/22/2016	10:42 AM	13.0806	13.09	13.08	13.08	3500
11/22/2016	10:43 AM	13.1095	13.1095	13.09	13.09	2300
11/22/2016	10:44 AM	13.1	13.1	13.0994	13.1	3218
11/22/2016	10:45 AM	13.1064	13.11	13.1	13.11	30200
11/22/2016	10:46 AM	13.12	13.12	13.105	13.105	11271
11/22/2016	10:47 AM	13.15	13.1784	13.12	13.12	64647
11/22/2016	10:48 AM	13.15	13.16	13.15	13.16	11270
11/22/2016	10:49 AM	13.151	13.16	13.15	13.153	7800
11/22/2016	10:50 AM	13.1596	13.16	13.15	13.1569	22786
11/22/2016	10:51 AM	13.15	13.155	13.15	13.153	4000
11/22/2016	10:52 AM	13.1346	13.15	13.1346	13.15	7733
11/22/2016	10:53 AM	13.13	13.14	13.1265	13.14	5860
11/22/2016	10:54 AM	13.14	13.14	13.1353	13.1353	18727
11/22/2016	10:55 AM	13.14	13.15	13.13	13.1401	42700
11/22/2016	10:56 AM	13.1213	13.14	13.12	13.14	14096
11/22/2016	10:57 AM	13.125	13.125	13.122	13.122	5100
11/22/2016	10:58 AM	13.1207	13.1259	13.12	13.1259	7361
11/22/2016	10:59 AM	13.139	13.14	13.13	13.13	6837
11/22/2016	11:00 AM	13.13	13.1399	13.13	13.1399	400
11/22/2016	11:01 AM	13.15	13.15	13.1345	13.1353	1940
11/22/2016	11:02 AM	13.14	13.145	13.14	13.145	3800
11/22/2016	11:03 AM	13.14	13.14	13.14	13.14	4800
11/22/2016	11:04 AM	13.13	13.14	13.13	13.14	8600
11/22/2016	11:05 AM	13.1352	13.1352	13.1352	13.1352	300
11/22/2016	11:06 AM	13.12	13.13	13.12	13.13	4900
11/22/2016	11:07 AM	13.1199	13.12	13.11	13.12	1100
11/22/2016	11:08 AM	13.12	13.13	13.12	13.12	15814
11/22/2016	11:09 AM	13.12	13.12	13.1149	13.1149	2900
11/22/2016	11:10 AM	13.12	13.12	13.1164	13.1164	7600
11/22/2016	11:11 AM	13.11	13.115	13.11	13.11	2500
11/22/2016	11:12 AM	13.1001	13.11	13.1	13.11	21438
11/22/2016	11:13 AM	13.1	13.105	13.098	13.1007	8720
11/22/2016	11:14 AM	13.1058	13.1058	13.105	13.105	1600
11/22/2016	11:15 AM	13.12	13.1252	13.11	13.11	4903
11/22/2016	11:17 AM	13.1211	13.1211	13.12	13.12	2300
11/22/2016	11:18 AM	13.12	13.121	13.12	13.121	2900
11/22/2016	11:19 AM	13.1233	13.13	13.12	13.12	3630
11/22/2016	11:20 AM	13.1261	13.13	13.1261	13.13	2000
11/22/2016	11:21 AM	13.13	13.13	13.1273	13.1273	4465
11/22/2016	11:22 AM	13.11	13.1288	13.11	13.1288	1200
11/22/2016	11:23 AM	13.115	13.12	13.11	13.12	4124
11/22/2016	11:24 AM	13.1101	13.1101	13.1101	13.1101	700
11/22/2016	11:25 AM	13.1199	13.1199	13.1199	13.1199	1000
11/22/2016	11:26 AM	13.12	13.12	13.12	13.12	1100
11/22/2016	11:27 AM	13.13	13.13	13.13	13.13	3995
11/22/2016	11:28 AM	13.132	13.135	13.13	13.13	2600
11/22/2016	11:29 AM	13.133	13.133	13.133	13.133	1800
11/22/2016	11:30 AM	13.16	13.1678	13.137	13.139	54284
11/22/2016	11:31 AM	13.19	13.19	13.1455	13.16	33600
11/22/2016	11:32 AM	13.179	13.2	13.17	13.1955	34955
11/22/2016	11:33 AM	13.18	13.18	13.17	13.179	6776
11/22/2016	11:34 AM	13.17	13.1865	13.153	13.1865	16480
11/22/2016	11:35 AM	13.18	13.18	13.1699	13.17	7650
11/22/2016	11:36 AM	13.195	13.2	13.18	13.18	8203
11/22/2016	11:37 AM	13.2	13.213	13.1996	13.2	10367
11/22/2016	11:38 AM	13.2011	13.2016	13.1989	13.2	5000
11/22/2016	11:39 AM	13.19	13.2	13.19	13.2	10594
11/22/2016	11:40 AM	13.1868	13.19	13.1841	13.19	6300
11/22/2016	11:41 AM	13.1831	13.1886	13.1773	13.1886	13850
11/22/2016	11:42 AM	13.18	13.1847	13.18	13.1847	1900
11/22/2016	11:43 AM	13.18	13.185	13.18	13.185	2600
11/22/2016	11:44 AM	13.185	13.185	13.18	13.18	3200
11/22/2016	11:45 AM	13.17	13.18	13.165	13.18	8511
11/22/2016	11:46 AM	13.17	13.18	13.17	13.17	7727
11/22/2016	11:47 AM	13.17	13.18	13.17	13.17	12700
11/22/2016	11:48 AM	13.17	13.17	13.17	13.17	27300
11/22/2016	11:49 AM	13.1507	13.17	13.1507	13.17	20822
11/22/2016	11:50 AM	13.16	13.165	13.159	13.159	18846
11/22/2016	11:51 AM	13.16	13.17	13.16	13.16	700
11/22/2016	11:52 AM	13.17	13.17	13.17	13.17	1000
11/22/2016	11:53 AM	13.17	13.17	13.16	13.168	10300
11/22/2016	11:54 AM	13.1567	13.165	13.1567	13.16	10950
11/22/2016	11:55 AM	13.16	13.16	13.1501	13.1561	4300
11/22/2016	11:56 AM	13.16	13.16	13.15	13.15	1400
11/22/2016	11:57 AM	13.151	13.165	13.151	13.16	10200
11/22/2016	11:58 AM	13.14	13.15	13.14	13.15	10276
11/22/2016	11:59 AM	13.14	13.145	13.14	13.145	2900
11/22/2016	12:00 PM	13.14	13.141	13.14	13.141	1600
11/22/2016	12:01 PM	13.145	13.145	13.134	13.14	13805
11/22/2016	12:02 PM	13.1492	13.15	13.145	13.15	2200
11/22/2016	12:03 PM	13.16	13.165	13.145	13.1463	21381
11/22/2016	12:04 PM	13.16	13.17	13.151	13.16	14850
11/22/2016	12:05 PM	13.17	13.17	13.16	13.16	25850
11/22/2016	12:06 PM	13.17	13.18	13.17	13.18	2300
11/22/2016	12:07 PM	13.16	13.1672	13.16	13.1672	3976
11/22/2016	12:08 PM	13.1379	13.15	13.13	13.15	19300
11/22/2016	12:09 PM	13.13	13.14	13.13	13.14	5081
11/22/2016	12:10 PM	13.13	13.1347	13.13	13.1347	3150
11/22/2016	12:11 PM	13.14	13.149	13.14	13.14	2259
11/22/2016	12:12 PM	13.13	13.14	13.13	13.14	8009
11/22/2016	12:13 PM	13.13	13.1337	13.13	13.13	4661
11/22/2016	12:14 PM	13.15	13.15	13.13	13.13	22900
11/22/2016	12:15 PM	13.1372	13.145	13.1372	13.14	7774
11/22/2016	12:16 PM	13.1295	13.13	13.1295	13.13	7250
11/22/2016	12:17 PM	13.1259	13.1259	13.11	13.12	22225
11/22/2016	12:18 PM	13.115	13.12	13.115	13.12	4400
11/22/2016	12:19 PM	13.12	13.12	13.12	13.12	100
11/22/2016	12:20 PM	13.12	13.12	13.1145	13.12	10800
11/22/2016	12:21 PM	13.12	13.125	13.11	13.1141	12977
11/22/2016	12:22 PM	13.118	13.118	13.118	13.118	6000
11/22/2016	12:23 PM	13.11	13.115	13.11	13.11	11121
11/22/2016	12:24 PM	13.11	13.11	13.11	13.11	1100
11/22/2016	12:25 PM	13.1167	13.1167	13.11	13.11	8291
11/22/2016	12:26 PM	13.12	13.12	13.11	13.11	4557
11/22/2016	12:27 PM	13.12	13.12	13.111	13.12	18050
11/22/2016	12:28 PM	13.12	13.12	13.12	13.12	1900
11/22/2016	12:29 PM	13.11	13.12	13.11	13.12	17233
11/22/2016	12:30 PM	13.101	13.11	13.101	13.11	3100
11/22/2016	12:31 PM	13.11	13.11	13.11	13.11	1300
11/22/2016	12:32 PM	13.1198	13.1198	13.1198	13.1198	7500
11/22/2016	12:33 PM	13.1023	13.12	13.1	13.12	20128
11/22/2016	12:35 PM	13.105	13.11	13.105	13.11	300
11/22/2016	12:36 PM	13.105	13.11	13.1	13.1	700
11/22/2016	12:37 PM	13.091	13.1	13.09	13.1	11100
11/22/2016	12:38 PM	13.1	13.1	13.095	13.095	400
11/22/2016	12:39 PM	13.11	13.11	13.1	13.1	2800
11/22/2016	12:40 PM	13.11	13.11	13.103	13.11	3550
11/22/2016	12:41 PM	13.105	13.115	13.105	13.11	4806
11/22/2016	12:42 PM	13.11	13.11	13.1	13.105	3840
11/22/2016	12:45 PM	13.12	13.12	13.12	13.12	900
11/22/2016	12:46 PM	13.11	13.115	13.11	13.115	3427
11/22/2016	12:47 PM	13.11	13.11	13.1057	13.11	850
11/22/2016	12:48 PM	13.11	13.11	13.1063	13.1063	5300
11/22/2016	12:49 PM	13.1199	13.1199	13.11	13.11	4442
11/22/2016	12:50 PM	13.12	13.12	13.12	13.12	100
11/22/2016	12:51 PM	13.12	13.12	13.12	13.12	300
11/22/2016	12:52 PM	13.12	13.12	13.1199	13.12	1100
11/22/2016	12:53 PM	13.12	13.12	13.111	13.115	1800
11/22/2016	12:54 PM	13.12	13.12	13.12	13.12	3274
11/22/2016	12:55 PM	13.12	13.125	13.12	13.12	2200
11/22/2016	12:56 PM	13.11	13.12	13.11	13.12	4550
11/22/2016	12:57 PM	13.11	13.12	13.11	13.11	9405
11/22/2016	12:59 PM	13.115	13.115	13.106	13.106	2077
11/22/2016	1:00 PM	13.11	13.11	13.11	13.11	19753
11/22/2016	1:01 PM	13.11	13.11	13.11	13.11	800
11/22/2016	1:02 PM	13.1	13.11	13.1	13.11	1495
11/22/2016	1:03 PM	13.1099	13.1099	13.1099	13.1099	1500
11/22/2016	1:04 PM	13.1	13.105	13.1	13.105	200
11/22/2016	1:05 PM	13.0997	13.11	13.0997	13.1	13590
11/22/2016	1:06 PM	13.095	13.1	13.095	13.1	4000
11/22/2016	1:07 PM	13.08	13.095	13.08	13.09	19758
11/22/2016	1:08 PM	13.08	13.08	13.08	13.08	18366
11/22/2016	1:09 PM	13.09	13.09	13.08	13.08	5850
11/22/2016	1:10 PM	13.0988	13.0988	13.09	13.09	2950
11/22/2016	1:11 PM	13.1	13.1	13.09	13.09	800
11/22/2016	1:12 PM	13.09	13.0951	13.09	13.095	5184
11/22/2016	1:13 PM	13.09	13.09	13.09	13.09	6054
11/22/2016	1:14 PM	13.09	13.09	13.09	13.09	1800
11/22/2016	1:15 PM	13.0999	13.1	13.09	13.1	400
11/22/2016	1:17 PM	13.1	13.1	13.1	13.1	6500
11/22/2016	1:18 PM	13.1	13.1	13.1	13.1	1300
11/22/2016	1:19 PM	13.1	13.1	13.1	13.1	600
11/22/2016	1:20 PM	13.11	13.11	13.095	13.095	5500
11/22/2016	1:21 PM	13.1164	13.1164	13.1065	13.11	11669
11/22/2016	1:22 PM	13.1161	13.1184	13.11	13.11	12335
11/22/2016	1:23 PM	13.11	13.11	13.11	13.11	3300
11/22/2016	1:24 PM	13.1058	13.1058	13.1011	13.1011	6750
11/22/2016	1:26 PM	13.1	13.11	13.1	13.1	5150
11/22/2016	1:27 PM	13.1	13.1	13.1	13.1	1250
11/22/2016	1:28 PM	13.11	13.11	13.1013	13.1013	210
11/22/2016	1:29 PM	13.11	13.11	13.11	13.11	500
11/22/2016	1:30 PM	13.11	13.11	13.105	13.105	400
11/22/2016	1:31 PM	13.11	13.115	13.11	13.11	6600
11/22/2016	1:32 PM	13.1058	13.11	13.1058	13.11	3850
11/22/2016	1:34 PM	13.1	13.11	13.1	13.105	5000
11/22/2016	1:35 PM	13.1	13.1	13.0928	13.0928	11020
11/22/2016	1:36 PM	13.1	13.1	13.1	13.1	9330
11/22/2016	1:37 PM	13.115	13.115	13.11	13.11	2300
11/22/2016	1:38 PM	13.1164	13.12	13.1164	13.12	19849
11/22/2016	1:39 PM	13.12	13.12	13.12	13.12	2400
11/22/2016	1:40 PM	13.12	13.12	13.11	13.115	800
11/22/2016	1:41 PM	13.12	13.12	13.1199	13.12	1000
11/22/2016	1:42 PM	13.125	13.125	13.115	13.12	1700
11/22/2016	1:43 PM	13.12	13.125	13.12	13.125	1100
11/22/2016	1:45 PM	13.12	13.13	13.12	13.13	5850
11/22/2016	1:46 PM	13.12	13.125	13.12	13.125	1858
11/22/2016	1:47 PM	13.12	13.12	13.12	13.12	7278
11/22/2016	1:48 PM	13.1	13.1148	13.1	13.11	6550
11/22/2016	1:50 PM	13.1045	13.1045	13.1045	13.1045	500
11/22/2016	1:51 PM	13.1047	13.11	13.1047	13.11	1600
11/22/2016	1:52 PM	13.11	13.11	13.11	13.11	3088
11/22/2016	1:53 PM	13.11	13.115	13.105	13.11	7701
11/22/2016	1:54 PM	13.1	13.1	13.0937	13.1	8300
11/22/2016	1:55 PM	13.1	13.1	13.1	13.1	100
11/22/2016	1:56 PM	13.11	13.11	13.1	13.1	3050
11/22/2016	1:57 PM	13.11	13.115	13.1081	13.11	11824
11/22/2016	1:58 PM	13.12	13.12	13.12	13.12	200
11/22/2016	1:59 PM	13.13	13.13	13.12	13.12	5465
11/22/2016	2:00 PM	13.12	13.129	13.12	13.129	200
11/22/2016	2:01 PM	13.135	13.135	13.12	13.13	1100
11/22/2016	2:02 PM	13.1342	13.145	13.1342	13.14	20324
11/22/2016	2:03 PM	13.146	13.1493	13.14	13.14	3600
11/22/2016	2:05 PM	13.15	13.16	13.15	13.15	2900
11/22/2016	2:06 PM	13.17	13.17	13.16	13.16	2980
11/22/2016	2:07 PM	13.17	13.17	13.16	13.16	650
11/22/2016	2:08 PM	13.1563	13.165	13.156	13.165	5659
11/22/2016	2:09 PM	13.156	13.16	13.156	13.16	700
11/22/2016	2:10 PM	13.16	13.16	13.16	13.16	400
11/22/2016	2:11 PM	13.16	13.165	13.16	13.16	7300
11/22/2016	2:12 PM	13.1632	13.1633	13.16	13.16	3600
11/22/2016	2:13 PM	13.16	13.16	13.16	13.16	700
11/22/2016	2:14 PM	13.16	13.16	13.16	13.16	700
11/22/2016	2:15 PM	13.16	13.16	13.16	13.16	3980
11/22/2016	2:16 PM	13.151	13.151	13.151	13.151	200
11/22/2016	2:17 PM	13.1352	13.1531	13.135	13.1531	10533
11/22/2016	2:18 PM	13.14	13.14	13.14	13.14	7446
11/22/2016	2:19 PM	13.15	13.15	13.1441	13.149	6664
11/22/2016	2:20 PM	13.165	13.165	13.16	13.16	4900
11/22/2016	2:21 PM	13.16	13.165	13.16	13.165	2700
11/22/2016	2:22 PM	13.16	13.175	13.16	13.16	7104
11/22/2016	2:23 PM	13.17	13.17	13.17	13.17	700
11/22/2016	2:24 PM	13.177	13.18	13.17	13.17	12300
11/22/2016	2:25 PM	13.185	13.1899	13.18	13.18	23900
11/22/2016	2:26 PM	13.17	13.185	13.17	13.18	9880
11/22/2016	2:27 PM	13.165	13.1687	13.16	13.16	3800
11/22/2016	2:28 PM	13.16	13.17	13.16	13.17	2280
11/22/2016	2:29 PM	13.17	13.1741	13.17	13.17	5192
11/22/2016	2:30 PM	13.17	13.175	13.17	13.175	850
11/22/2016	2:31 PM	13.16	13.17	13.16	13.17	3800
11/22/2016	2:32 PM	13.17	13.17	13.1643	13.165	1503
11/22/2016	2:33 PM	13.17	13.1752	13.17	13.17	6100
11/22/2016	2:34 PM	13.17	13.17	13.17	13.17	100
11/22/2016	2:35 PM	13.17	13.175	13.17	13.1747	2600
11/22/2016	2:36 PM	13.16	13.17	13.16	13.17	4194
11/22/2016	2:37 PM	13.15	13.16	13.145	13.16	56011
11/22/2016	2:38 PM	13.15	13.15	13.15	13.15	600
11/22/2016	2:39 PM	13.1547	13.1547	13.1547	13.1547	403
11/22/2016	2:40 PM	13.16	13.16	13.1598	13.1598	780
11/22/2016	2:41 PM	13.14	13.155	13.14	13.155	13231
11/22/2016	2:42 PM	13.13	13.1473	13.1207	13.1473	9983
11/22/2016	2:43 PM	13.13	13.135	13.13	13.13	8818
11/22/2016	2:44 PM	13.14	13.145	13.14	13.14	10080
11/22/2016	2:45 PM	13.13	13.13	13.13	13.13	2700
11/22/2016	2:46 PM	13.12	13.13	13.12	13.13	12100
11/22/2016	2:47 PM	13.1299	13.1299	13.12	13.12	1600
11/22/2016	2:48 PM	13.125	13.125	13.125	13.125	200
11/22/2016	2:49 PM	13.13	13.13	13.125	13.13	700
11/22/2016	2:50 PM	13.13	13.13	13.13	13.13	300
11/22/2016	2:51 PM	13.13	13.13	13.1298	13.13	1000
11/22/2016	2:52 PM	13.135	13.135	13.122	13.13	11087
11/22/2016	2:53 PM	13.14	13.14	13.135	13.135	4000
11/22/2016	2:54 PM	13.13	13.14	13.13	13.14	5600
11/22/2016	2:55 PM	13.13	13.13	13.13	13.13	800
11/22/2016	2:56 PM	13.13	13.13	13.13	13.13	600
11/22/2016	2:58 PM	13.14	13.145	13.14	13.14	3600
11/22/2016	2:59 PM	13.1447	13.1447	13.14	13.14	1900
11/22/2016	3:00 PM	13.15	13.15	13.14	13.14	300
11/22/2016	3:01 PM	13.14	13.14	13.14	13.14	4269
11/22/2016	3:02 PM	13.1201	13.13	13.12	13.13	8400
11/22/2016	3:03 PM	13.13	13.13	13.1248	13.1281	8118
11/22/2016	3:04 PM	13.1201	13.1201	13.1201	13.1201	5000
11/22/2016	3:05 PM	13.13	13.135	13.1207	13.121	32342
11/22/2016	3:06 PM	13.135	13.135	13.135	13.135	1300
11/22/2016	3:07 PM	13.14	13.14	13.14	13.14	1900
11/22/2016	3:08 PM	13.14	13.14	13.135	13.135	1350
11/22/2016	3:10 PM	13.14	13.145	13.135	13.14	5586
11/22/2016	3:11 PM	13.1301	13.14	13.13	13.14	13110
11/22/2016	3:12 PM	13.13	13.14	13.13	13.14	900
11/22/2016	3:13 PM	13.14	13.14	13.14	13.14	500
11/22/2016	3:14 PM	13.14	13.145	13.14	13.14	7000
11/22/2016	3:15 PM	13.14	13.145	13.14	13.145	4410
11/22/2016	3:16 PM	13.13	13.13	13.13	13.13	483
11/22/2016	3:17 PM	13.1351	13.1351	13.13	13.135	1000
11/22/2016	3:18 PM	13.14	13.14	13.14	13.14	300
11/22/2016	3:19 PM	13.13	13.135	13.1235	13.135	10444
11/22/2016	3:21 PM	13.13	13.13	13.12	13.12	1650
11/22/2016	3:22 PM	13.125	13.13	13.125	13.13	300
11/22/2016	3:23 PM	13.12	13.13	13.12	13.13	1200
11/22/2016	3:24 PM	13.135	13.135	13.125	13.13	7062
11/22/2016	3:25 PM	13.13	13.135	13.13	13.13	1600
11/22/2016	3:26 PM	13.145	13.145	13.14	13.14	5410
11/22/2016	3:27 PM	13.14	13.145	13.14	13.14	2575
11/22/2016	3:28 PM	13.14	13.145	13.14	13.14	4800
11/22/2016	3:29 PM	13.13	13.13	13.13	13.13	700
11/22/2016	3:30 PM	13.1499	13.1499	13.136	13.139	7177
11/22/2016	3:31 PM	13.14	13.145	13.14	13.14	4900
11/22/2016	3:32 PM	13.135	13.14	13.135	13.14	1100
11/22/2016	3:33 PM	13.13	13.135	13.13	13.135	1649
11/22/2016	3:34 PM	13.12	13.13	13.115	13.13	15755
11/22/2016	3:35 PM	13.11	13.11	13.11	13.11	110
11/22/2016	3:36 PM	13.115	13.12	13.11	13.1158	17100
11/22/2016	3:37 PM	13.12	13.12	13.11	13.115	8008
11/22/2016	3:38 PM	13.12	13.13	13.12	13.12	8924
11/22/2016	3:39 PM	13.1206	13.125	13.111	13.111	7581
11/22/2016	3:41 PM	13.1201	13.13	13.1201	13.1252	2840
11/22/2016	3:42 PM	13.12	13.1299	13.12	13.1238	13700
11/22/2016	3:43 PM	13.1242	13.13	13.12	13.12	2770
11/22/2016	3:44 PM	13.12	13.13	13.12	13.13	10170
11/22/2016	3:45 PM	13.11	13.1213	13.11	13.12	9812
11/22/2016	3:46 PM	13.11	13.115	13.1	13.11	22202
11/22/2016	3:47 PM	13.1	13.107	13.1	13.1	9964
11/22/2016	3:48 PM	13.1	13.107	13.1	13.1	12624
11/22/2016	3:49 PM	13.1	13.109	13.1	13.1	10590
11/22/2016	3:50 PM	13.1	13.1	13.09	13.095	12485
11/22/2016	3:51 PM	13.095	13.1	13.09	13.0906	2278
11/22/2016	3:52 PM	13.09	13.0979	13.0821	13.09	19422
11/22/2016	3:53 PM	13.0899	13.09	13.084	13.09	17051
11/22/2016	3:54 PM	13.08	13.09	13.08	13.09	34387
11/22/2016	3:55 PM	13.08	13.09	13.08	13.08	23416
11/22/2016	3:56 PM	13.0965	13.1	13.08	13.08	66141
11/22/2016	3:57 PM	13.095	13.1	13.09	13.1	21658
11/22/2016	3:58 PM	13.09	13.095	13.0851	13.09	22099
11/22/2016	3:59 PM	13.07	13.09	13.07	13.085	58953
11/22/2016	4:00 PM	13.11	13.11	13.075	13.0799	142038
11/23/2016	9:32 AM	13.32	13.3211	13.32	13.3211	4100
11/23/2016	9:33 AM	13.311	13.311	13.311	13.311	500
11/23/2016	9:35 AM	13.315	13.3199	13.315	13.3199	1250
11/23/2016	9:37 AM	13.315	13.315	13.3138	13.3138	4400
11/23/2016	9:38 AM	13.32	13.32	13.32	13.32	100
11/23/2016	9:39 AM	13.32	13.32	13.32	13.32	4000
11/23/2016	9:40 AM	13.3241	13.3241	13.3241	13.3241	500
11/23/2016	9:41 AM	13.3254	13.3254	13.3254	13.3254	500
11/23/2016	9:42 AM	13.33	13.33	13.33	13.33	1400
11/23/2016	9:44 AM	13.33	13.33	13.33	13.33	100
11/23/2016	9:45 AM	13.33	13.3344	13.33	13.3344	1500
11/23/2016	9:46 AM	13.34	13.34	13.34	13.34	1700
11/23/2016	9:47 AM	13.35	13.35	13.35	13.35	13800
11/23/2016	9:48 AM	13.36	13.36	13.36	13.36	5563
11/23/2016	9:49 AM	13.36	13.36	13.359	13.359	2800
11/23/2016	9:52 AM	13.35	13.3535	13.35	13.3535	1729
11/23/2016	9:53 AM	13.3412	13.3499	13.3412	13.3499	4933
11/23/2016	9:54 AM	13.34	13.34	13.34	13.34	1500
11/23/2016	9:55 AM	13.331	13.3392	13.331	13.3392	460
11/23/2016	9:56 AM	13.3349	13.3349	13.331	13.331	600
11/23/2016	9:57 AM	13.34	13.34	13.34	13.34	5100
11/23/2016	9:58 AM	13.34	13.34	13.34	13.34	2950
11/23/2016	9:59 AM	13.33	13.33	13.33	13.33	100
11/23/2016	10:00 AM	13.32	13.335	13.32	13.33	5800
11/23/2016	10:01 AM	13.3314	13.3314	13.3289	13.3289	3750
11/23/2016	10:02 AM	13.325	13.33	13.325	13.33	4355
11/23/2016	10:03 AM	13.33	13.33	13.33	13.33	100
11/23/2016	10:04 AM	13.35	13.35	13.34	13.34	2350
11/23/2016	10:07 AM	13.35	13.359	13.35	13.359	5100
11/23/2016	10:08 AM	13.341	13.35	13.3408	13.35	2500
11/23/2016	10:09 AM	13.356	13.356	13.35	13.35	5600
11/23/2016	10:10 AM	13.3599	13.3599	13.35	13.35	2100
11/23/2016	10:13 AM	13.3556	13.3556	13.35	13.35	1400
11/23/2016	10:14 AM	13.3793	13.3793	13.36	13.36	8778
11/23/2016	10:15 AM	13.374	13.38	13.374	13.38	22199
11/23/2016	10:17 AM	13.38	13.38	13.37	13.37	600
11/23/2016	10:18 AM	13.3848	13.3848	13.384	13.384	600
11/23/2016	10:19 AM	13.3799	13.38	13.3799	13.38	10550
11/23/2016	10:20 AM	13.36	13.37	13.36	13.37	6917
11/23/2016	10:21 AM	13.34	13.351	13.34	13.35	13502
11/23/2016	10:22 AM	13.33	13.3301	13.32	13.33	31100
11/23/2016	10:23 AM	13.33	13.338	13.328	13.335	4800
11/23/2016	10:24 AM	13.31	13.335	13.31	13.335	43058
11/23/2016	10:25 AM	13.315	13.32	13.315	13.32	2300
11/23/2016	10:26 AM	13.32	13.32	13.32	13.32	5280
11/23/2016	10:27 AM	13.3	13.32	13.3	13.32	6805
11/23/2016	10:28 AM	13.32	13.33	13.306	13.306	15908
11/23/2016	10:29 AM	13.32	13.32	13.32	13.32	5340
11/23/2016	10:30 AM	13.31	13.31	13.3	13.31	12240
11/23/2016	10:31 AM	13.327	13.327	13.32	13.32	1900
11/23/2016	10:32 AM	13.32	13.32	13.32	13.32	10280
11/23/2016	10:33 AM	13.3101	13.3101	13.3101	13.3101	600
11/23/2016	10:34 AM	13.315	13.315	13.31	13.31	14246
11/23/2016	10:35 AM	13.3	13.31	13.3	13.31	7080
11/23/2016	10:36 AM	13.31	13.32	13.31	13.31	28595
11/23/2016	10:37 AM	13.31	13.31	13.31	13.31	5280
11/23/2016	10:38 AM	13.32	13.32	13.31	13.31	6250
11/23/2016	10:39 AM	13.32	13.32	13.32	13.32	7360
11/23/2016	10:40 AM	13.32	13.329	13.32	13.329	18380
11/23/2016	10:41 AM	13.315	13.3177	13.31	13.315	4930
11/23/2016	10:42 AM	13.31	13.3107	13.31	13.3107	19380
11/23/2016	10:43 AM	13.3133	13.32	13.3133	13.32	27000
11/23/2016	10:45 AM	13.311	13.311	13.311	13.311	1600
11/23/2016	10:46 AM	13.31	13.3133	13.31	13.31	500
11/23/2016	10:47 AM	13.32	13.32	13.315	13.315	300
11/23/2016	10:48 AM	13.319	13.319	13.31	13.31	3000
11/23/2016	10:49 AM	13.3101	13.3155	13.3101	13.3155	1850
11/23/2016	10:50 AM	13.3025	13.31	13.3	13.31	6880
11/23/2016	10:51 AM	13.31	13.31	13.305	13.305	200
11/23/2016	10:52 AM	13.2967	13.3	13.2967	13.3	5794
11/23/2016	10:53 AM	13.3	13.3	13.3	13.3	7900
11/23/2016	10:54 AM	13.31	13.31	13.3	13.3	13100
11/23/2016	10:55 AM	13.32	13.32	13.32	13.32	1300
11/23/2016	10:56 AM	13.32	13.3201	13.32	13.3201	4600
11/23/2016	10:57 AM	13.34	13.34	13.33	13.33	6640
11/23/2016	10:58 AM	13.33	13.34	13.33	13.33	4065
11/23/2016	10:59 AM	13.3355	13.3355	13.335	13.335	1375
11/23/2016	11:00 AM	13.33	13.33	13.33	13.33	12750
11/23/2016	11:02 AM	13.321	13.3213	13.32	13.32	2000
11/23/2016	11:03 AM	13.32	13.3262	13.32	13.325	1147
11/23/2016	11:04 AM	13.3189	13.32	13.31	13.32	4181
11/23/2016	11:08 AM	13.32	13.32	13.314	13.314	2860
11/23/2016	11:10 AM	13.3299	13.3299	13.3299	13.3299	100
11/23/2016	11:11 AM	13.33	13.33	13.33	13.33	3400
11/23/2016	11:12 AM	13.33	13.33	13.33	13.33	100
11/23/2016	11:13 AM	13.33	13.33	13.33	13.33	1500
11/23/2016	11:14 AM	13.336	13.336	13.33	13.33	4200
11/23/2016	11:15 AM	13.34	13.34	13.33	13.33	15100
11/23/2016	11:16 AM	13.34	13.34	13.34	13.34	14923
11/23/2016	11:17 AM	13.35	13.35	13.35	13.35	8997
11/23/2016	11:18 AM	13.35	13.36	13.35	13.356	24807
11/23/2016	11:19 AM	13.335	13.34	13.335	13.34	3100
11/23/2016	11:20 AM	13.33	13.335	13.33	13.335	5883
11/23/2016	11:21 AM	13.3461	13.3461	13.3329	13.34	5000
11/23/2016	11:22 AM	13.3359	13.34	13.3359	13.34	2000
11/23/2016	11:23 AM	13.3329	13.3329	13.3329	13.3329	228
11/23/2016	11:24 AM	13.331	13.331	13.331	13.331	1000
11/23/2016	11:25 AM	13.34	13.34	13.34	13.34	400
11/23/2016	11:26 AM	13.34	13.34	13.34	13.34	200
11/23/2016	11:27 AM	13.32	13.33	13.32	13.33	5110
11/23/2016	11:29 AM	13.32	13.32	13.32	13.32	1200
11/23/2016	11:30 AM	13.32	13.32	13.32	13.32	1333
11/23/2016	11:31 AM	13.33	13.33	13.32	13.32	5541
11/23/2016	11:33 AM	13.325	13.3337	13.325	13.3337	5060
11/23/2016	11:34 AM	13.32	13.3201	13.32	13.32	3333
11/23/2016	11:35 AM	13.33	13.33	13.32	13.32	21072
11/23/2016	11:36 AM	13.3357	13.3357	13.3338	13.3338	845
11/23/2016	11:37 AM	13.33	13.33	13.33	13.33	242
11/23/2016	11:39 AM	13.33	13.33	13.33	13.33	600
11/23/2016	11:42 AM	13.3362	13.34	13.3362	13.34	400
11/23/2016	11:43 AM	13.325	13.33	13.325	13.33	8010
11/23/2016	11:44 AM	13.33	13.33	13.33	13.33	6600
11/23/2016	11:45 AM	13.33	13.339	13.33	13.3323	25412
11/23/2016	11:46 AM	13.33	13.33	13.3253	13.33	17500
11/23/2016	11:47 AM	13.33	13.33	13.321	13.33	23155
11/23/2016	11:48 AM	13.33	13.33	13.3247	13.33	11316
11/23/2016	11:49 AM	13.32	13.325	13.32	13.32	16400
11/23/2016	11:50 AM	13.32	13.32	13.32	13.32	100
11/23/2016	11:51 AM	13.33	13.33	13.32	13.32	12500
11/23/2016	11:52 AM	13.33	13.33	13.32	13.33	14221
11/23/2016	11:53 AM	13.3285	13.3285	13.32	13.32	10800
11/23/2016	11:54 AM	13.325	13.325	13.32	13.32	2146
11/23/2016	11:55 AM	13.315	13.32	13.315	13.32	7810
11/23/2016	11:56 AM	13.3	13.32	13.3	13.32	3100
11/23/2016	11:57 AM	13.3037	13.305	13.3037	13.305	1000
11/23/2016	11:58 AM	13.309	13.31	13.3	13.3	7000
11/23/2016	11:59 AM	13.3	13.3	13.295	13.3	4100
11/23/2016	12:00 PM	13.2999	13.2999	13.291	13.291	20200
11/23/2016	12:01 PM	13.291	13.295	13.2901	13.295	1177
11/23/2016	12:02 PM	13.29	13.3	13.29	13.3	15090
11/23/2016	12:03 PM	13.305	13.305	13.3	13.3	10543
11/23/2016	12:04 PM	13.3	13.3	13.3	13.3	5540
11/23/2016	12:05 PM	13.3027	13.3027	13.295	13.3	16158
11/23/2016	12:06 PM	13.3002	13.31	13.3	13.305	24053
11/23/2016	12:07 PM	13.305	13.305	13.305	13.305	100
11/23/2016	12:08 PM	13.31	13.32	13.3	13.3	61177
11/23/2016	12:09 PM	13.29	13.305	13.29	13.305	30129
11/23/2016	12:10 PM	13.2819	13.2938	13.28	13.29	6231
11/23/2016	12:11 PM	13.285	13.29	13.2811	13.2826	3475
11/23/2016	12:12 PM	13.285	13.289	13.28	13.289	6530
11/23/2016	12:13 PM	13.2845	13.2848	13.28	13.28	3140
11/23/2016	12:14 PM	13.28	13.285	13.28	13.285	2010
11/23/2016	12:15 PM	13.2898	13.2898	13.28	13.28	115318
11/23/2016	12:16 PM	13.28	13.285	13.28	13.285	5427
11/23/2016	12:17 PM	13.28	13.285	13.275	13.285	150964
11/23/2016	12:18 PM	13.26	13.2798	13.26	13.275	325645
11/25/2016	9:31 AM	13.25	13.25	13.24	13.24	4856
11/25/2016	9:32 AM	13.24	13.24	13.24	13.24	1700
11/25/2016	9:33 AM	13.2307	13.24	13.23	13.24	31425
11/25/2016	9:34 AM	13.21	13.225	13.21	13.225	43000
11/25/2016	9:35 AM	13.23	13.23	13.22	13.22	1700
11/25/2016	9:36 AM	13.23	13.238	13.23	13.238	13200
11/25/2016	9:37 AM	13.224	13.2293	13.22	13.22	5000
11/25/2016	9:38 AM	13.2206	13.23	13.2206	13.23	11667
11/25/2016	9:39 AM	13.201	13.2299	13.19	13.2299	55389
11/25/2016	9:40 AM	13.19	13.2	13.18	13.2	86910
11/25/2016	9:41 AM	13.193	13.193	13.19	13.19	4080
11/25/2016	9:42 AM	13.21	13.21	13.2	13.2	3421
11/25/2016	9:43 AM	13.21	13.21	13.2009	13.2009	1878
11/25/2016	9:44 AM	13.21	13.21	13.2001	13.2047	10364
11/25/2016	9:45 AM	13.21	13.22	13.21	13.22	2000
11/25/2016	9:46 AM	13.2	13.2	13.2	13.2	7350
11/25/2016	9:47 AM	13.189	13.19	13.189	13.19	15700
11/25/2016	9:48 AM	13.199	13.199	13.189	13.189	13000
11/25/2016	9:50 AM	13.19	13.1901	13.19	13.1901	17200
11/25/2016	9:51 AM	13.21	13.21	13.19	13.19	32973
11/25/2016	9:52 AM	13.1969	13.21	13.1969	13.21	7100
11/25/2016	9:53 AM	13.19	13.19	13.19	13.19	200
11/25/2016	9:54 AM	13.18	13.19	13.18	13.19	45460
11/25/2016	9:55 AM	13.19	13.19	13.1741	13.185	26979
11/25/2016	9:56 AM	13.199	13.199	13.19	13.19	17752
11/25/2016	9:57 AM	13.19	13.19	13.19	13.19	1800
11/25/2016	9:58 AM	13.19	13.1984	13.19	13.1984	6200
11/25/2016	9:59 AM	13.205	13.205	13.2	13.2	3500
11/25/2016	10:00 AM	13.23	13.2352	13.2	13.21	7200
11/25/2016	10:01 AM	13.22	13.2371	13.22	13.2371	13053
11/25/2016	10:02 AM	13.2299	13.2299	13.22	13.22	1200
11/25/2016	10:03 AM	13.22	13.22	13.22	13.22	2300
11/25/2016	10:04 AM	13.2307	13.2307	13.223	13.223	1500
11/25/2016	10:05 AM	13.23	13.23	13.23	13.23	1926
11/25/2016	10:06 AM	13.23	13.23	13.23	13.23	1700
11/25/2016	10:07 AM	13.22	13.23	13.22	13.23	3502
11/25/2016	10:08 AM	13.2264	13.2264	13.2258	13.2258	3353
11/25/2016	10:09 AM	13.23	13.23	13.225	13.229	2100
11/25/2016	10:10 AM	13.2253	13.2253	13.2247	13.2247	1200
11/25/2016	10:11 AM	13.22	13.23	13.22	13.23	22600
11/25/2016	10:12 AM	13.22	13.22	13.2165	13.22	2300
11/25/2016	10:14 AM	13.23	13.23	13.23	13.23	3876
11/25/2016	10:15 AM	13.23	13.24	13.23	13.23	4217
11/25/2016	10:16 AM	13.22	13.2214	13.22	13.2214	2150
11/25/2016	10:17 AM	13.22	13.23	13.22	13.23	703
11/25/2016	10:18 AM	13.22	13.22	13.22	13.22	3300
11/25/2016	10:19 AM	13.2127	13.2127	13.2127	13.2127	180
11/25/2016	10:21 AM	13.21	13.21	13.21	13.21	1100
11/25/2016	10:22 AM	13.21	13.21	13.2	13.2015	1800
11/25/2016	10:23 AM	13.21	13.21	13.21	13.21	1800
11/25/2016	10:25 AM	13.215	13.215	13.21	13.21	9220
11/25/2016	10:27 AM	13.21	13.211	13.21	13.211	3320
11/25/2016	10:29 AM	13.21	13.21	13.21	13.21	1400
11/25/2016	10:30 AM	13.21	13.21	13.21	13.21	5020
11/25/2016	10:31 AM	13.2	13.21	13.2	13.21	13317
11/25/2016	10:33 AM	13.21	13.21	13.1942	13.1942	5210
11/25/2016	10:34 AM	13.2	13.21	13.2	13.21	2600
11/25/2016	10:35 AM	13.19	13.1901	13.19	13.1901	700
11/25/2016	10:36 AM	13.2	13.2	13.195	13.195	450
11/25/2016	10:37 AM	13.19	13.2	13.19	13.1999	3000
11/25/2016	10:38 AM	13.2	13.2	13.2	13.2	600
11/25/2016	10:39 AM	13.205	13.205	13.1943	13.195	4575
11/25/2016	10:40 AM	13.2	13.2	13.2	13.2	1963
11/25/2016	10:41 AM	13.21	13.21	13.2	13.2	4100
11/25/2016	10:42 AM	13.2074	13.2074	13.2074	13.2074	1273
11/25/2016	10:43 AM	13.21	13.21	13.21	13.21	3100
11/25/2016	10:44 AM	13.21	13.215	13.21	13.215	4900
11/25/2016	10:46 AM	13.2135	13.218	13.21	13.218	1234
11/25/2016	10:47 AM	13.2285	13.23	13.22	13.22	30300
11/25/2016	10:48 AM	13.225	13.225	13.22	13.225	1200
11/25/2016	10:49 AM	13.22	13.225	13.22	13.225	5574
11/25/2016	10:51 AM	13.21	13.21	13.21	13.21	300
11/25/2016	10:52 AM	13.21	13.21	13.21	13.21	1100
11/25/2016	10:53 AM	13.2081	13.2081	13.2027	13.2079	636
11/25/2016	10:55 AM	13.2	13.203	13.2	13.2	3800
11/25/2016	10:57 AM	13.2	13.2	13.2	13.2	200
11/25/2016	10:58 AM	13.2	13.2	13.2	13.2	3700
11/25/2016	10:59 AM	13.1993	13.1993	13.1993	13.1993	100
11/25/2016	11:00 AM	13.2	13.2	13.2	13.2	22500
11/25/2016	11:01 AM	13.1961	13.2	13.1961	13.2	2996
11/25/2016	11:02 AM	13.2	13.2	13.2	13.2	315
11/25/2016	11:03 AM	13.2056	13.2056	13.2	13.2	7400
11/25/2016	11:04 AM	13.2	13.205	13.2	13.205	300
11/25/2016	11:05 AM	13.2	13.2091	13.2	13.2	5150
11/25/2016	11:06 AM	13.19	13.1947	13.19	13.1947	1020
11/25/2016	11:07 AM	13.19	13.1986	13.19	13.1986	9600
11/25/2016	11:08 AM	13.19	13.19	13.1847	13.185	26700
11/25/2016	11:09 AM	13.19	13.19	13.19	13.19	22100
11/25/2016	11:11 AM	13.19	13.19	13.19	13.19	800
11/25/2016	11:12 AM	13.19	13.19	13.19	13.19	18300
11/25/2016	11:13 AM	13.19	13.2	13.19	13.19	4950
11/25/2016	11:14 AM	13.19	13.19	13.19	13.19	600
11/25/2016	11:15 AM	13.182	13.19	13.182	13.19	1100
11/25/2016	11:16 AM	13.1874	13.19	13.1833	13.19	28089
11/25/2016	11:17 AM	13.18	13.18	13.18	13.18	100
11/25/2016	11:18 AM	13.1756	13.18	13.17	13.18	37263
11/25/2016	11:19 AM	13.17	13.18	13.17	13.17	52100
11/25/2016	11:20 AM	13.17	13.17	13.163	13.17	17500
11/25/2016	11:21 AM	13.18	13.18	13.1601	13.17	49576
11/25/2016	11:22 AM	13.1756	13.18	13.1756	13.18	28100
11/25/2016	11:23 AM	13.173	13.185	13.173	13.18	24200
11/25/2016	11:24 AM	13.18	13.18	13.18	13.18	1000
11/25/2016	11:25 AM	13.1739	13.18	13.173	13.175	17000
11/25/2016	11:26 AM	13.16	13.17	13.16	13.17	13270
11/25/2016	11:27 AM	13.17	13.18	13.165	13.165	5488
11/25/2016	11:28 AM	13.19	13.19	13.18	13.18	3585
11/25/2016	11:29 AM	13.18	13.18	13.18	13.18	3568
11/25/2016	11:31 AM	13.1762	13.1762	13.1762	13.1762	500
11/25/2016	11:32 AM	13.17	13.179	13.17	13.175	26000
11/25/2016	11:33 AM	13.17	13.17	13.17	13.17	2200
11/25/2016	11:35 AM	13.1693	13.1693	13.1661	13.1661	1200
11/25/2016	11:36 AM	13.16	13.16	13.15	13.16	6952
11/25/2016	11:37 AM	13.1609	13.17	13.16	13.16	4900
11/25/2016	11:38 AM	13.163	13.163	13.163	13.163	300
11/25/2016	11:39 AM	13.17	13.17	13.17	13.17	16000
11/25/2016	11:40 AM	13.17	13.17	13.17	13.17	16500
11/25/2016	11:42 AM	13.16	13.165	13.16	13.16	4311
11/25/2016	11:43 AM	13.155	13.16	13.15	13.1542	21600
11/25/2016	11:44 AM	13.155	13.16	13.15	13.1556	26779
11/25/2016	11:45 AM	13.16	13.16	13.16	13.16	4030
11/25/2016	11:46 AM	13.16	13.165	13.16	13.1647	1300
11/25/2016	11:47 AM	13.16	13.16	13.16	13.16	7450
11/25/2016	11:48 AM	13.16	13.16	13.1593	13.1593	24100
11/25/2016	11:49 AM	13.1599	13.16	13.15	13.15	55598
11/25/2016	11:50 AM	13.15	13.16	13.15	13.16	4100
11/25/2016	11:51 AM	13.1507	13.151	13.1507	13.151	1850
11/25/2016	11:52 AM	13.16	13.16	13.15	13.1552	25452
11/25/2016	11:53 AM	13.15	13.159	13.15	13.159	6400
11/25/2016	11:54 AM	13.15	13.155	13.15	13.155	860
11/25/2016	11:55 AM	13.16	13.16	13.159	13.16	40200
11/25/2016	11:56 AM	13.165	13.165	13.165	13.165	300
11/25/2016	11:58 AM	13.1653	13.17	13.1653	13.17	1500
11/25/2016	11:59 AM	13.1656	13.17	13.16	13.17	31821
11/25/2016	12:00 PM	13.17	13.17	13.17	13.17	24000
11/25/2016	12:01 PM	13.17	13.17	13.1691	13.17	10000
11/25/2016	12:02 PM	13.175	13.18	13.175	13.175	1000
11/25/2016	12:03 PM	13.18	13.18	13.1752	13.1752	4632
11/25/2016	12:04 PM	13.18	13.185	13.17	13.185	28350
11/25/2016	12:05 PM	13.175	13.175	13.17	13.175	3650
11/25/2016	12:06 PM	13.18	13.18	13.17	13.17	398
11/25/2016	12:07 PM	13.18	13.18	13.18	13.18	7500
11/25/2016	12:08 PM	13.175	13.1784	13.175	13.1784	700
11/25/2016	12:09 PM	13.18	13.18	13.18	13.18	600
11/25/2016	12:10 PM	13.18	13.18	13.18	13.18	3300
11/25/2016	12:11 PM	13.17	13.1863	13.17	13.1863	8750
11/25/2016	12:12 PM	13.17	13.1795	13.17	13.171	7600
11/25/2016	12:13 PM	13.17	13.1705	13.17	13.17	11078
11/25/2016	12:14 PM	13.175	13.175	13.17	13.17	3750
11/25/2016	12:15 PM	13.17	13.175	13.17	13.175	2000
11/25/2016	12:16 PM	13.17	13.17	13.17	13.17	2924
11/25/2016	12:17 PM	13.175	13.175	13.17	13.17	5329
11/25/2016	12:18 PM	13.17	13.175	13.17	13.1747	3800
11/25/2016	12:19 PM	13.1658	13.17	13.1657	13.17	3000
11/25/2016	12:20 PM	13.1657	13.17	13.1657	13.17	22300
11/25/2016	12:21 PM	13.17	13.17	13.17	13.17	2156
11/25/2016	12:22 PM	13.17	13.18	13.16	13.18	7750
11/25/2016	12:23 PM	13.17	13.17	13.17	13.17	100
11/25/2016	12:25 PM	13.1648	13.17	13.1648	13.17	300
11/25/2016	12:26 PM	13.16	13.165	13.16	13.165	2300
11/25/2016	12:27 PM	13.17	13.17	13.1601	13.1601	3005
11/25/2016	12:30 PM	13.1601	13.17	13.1601	13.17	406
11/25/2016	12:31 PM	13.17	13.17	13.165	13.165	45000
11/25/2016	12:33 PM	13.165	13.17	13.16	13.16	27550
11/25/2016	12:34 PM	13.151	13.16	13.151	13.16	5349
11/25/2016	12:35 PM	13.15	13.16	13.15	13.16	74751
11/25/2016	12:36 PM	13.155	13.155	13.15	13.15	5641
11/25/2016	12:37 PM	13.16	13.16	13.16	13.16	1300
11/25/2016	12:38 PM	13.1542	13.1542	13.1508	13.1508	1800
11/25/2016	12:39 PM	13.16	13.16	13.15	13.15	14150
11/25/2016	12:40 PM	13.15	13.16	13.15	13.16	49101
11/25/2016	12:41 PM	13.135	13.15	13.131	13.15	68965
11/25/2016	12:42 PM	13.145	13.15	13.14	13.14	13032
11/25/2016	12:43 PM	13.15	13.15	13.14	13.145	721
11/25/2016	12:44 PM	13.14	13.14	13.14	13.14	9500
11/25/2016	12:45 PM	13.135	13.14	13.135	13.14	15479
11/25/2016	12:46 PM	13.13	13.134	13.13	13.134	16304
11/25/2016	12:47 PM	13.135	13.135	13.13	13.13	49902
11/25/2016	12:48 PM	13.135	13.135	13.135	13.135	2600
11/25/2016	12:49 PM	13.155	13.155	13.1301	13.14	51346
11/25/2016	12:50 PM	13.15	13.17	13.15	13.155	35330
11/28/2016	9:31 AM	13.22	13.22	13.1901	13.2	9686
11/28/2016	9:32 AM	13.23	13.23	13.22	13.22	21795
11/28/2016	9:33 AM	13.24	13.25	13.23	13.23	55140
11/28/2016	9:34 AM	13.2437	13.2458	13.2385	13.2458	28539
11/28/2016	9:35 AM	13.24	13.25	13.24	13.25	18166
11/28/2016	9:36 AM	13.267	13.27	13.245	13.25	28650
11/28/2016	9:37 AM	13.26	13.2693	13.26	13.2693	9680
11/28/2016	9:38 AM	13.27	13.27	13.2401	13.26	19744
11/28/2016	9:39 AM	13.25	13.27	13.25	13.2601	15200
11/28/2016	9:40 AM	13.23	13.25	13.23	13.241	23550
11/28/2016	9:41 AM	13.236	13.236	13.23	13.23	27500
11/28/2016	9:42 AM	13.221	13.2375	13.2207	13.23	21785
11/28/2016	9:43 AM	13.22	13.24	13.21	13.23	21637
11/28/2016	9:44 AM	13.171	13.21	13.16	13.21	59598
11/28/2016	9:45 AM	13.15	13.17	13.14	13.17	22849
11/28/2016	9:46 AM	13.15	13.16	13.13	13.15	27500
11/28/2016	9:47 AM	13.155	13.155	13.14	13.15	5200
11/28/2016	9:48 AM	13.15	13.1586	13.15	13.15	19814
11/28/2016	9:49 AM	13.1284	13.15	13.1284	13.15	41021
11/28/2016	9:50 AM	13.13	13.1395	13.121	13.121	42469
11/28/2016	9:51 AM	13.15	13.15	13.136	13.136	7700
11/28/2016	9:52 AM	13.17	13.178	13.15	13.15	16009
11/28/2016	9:53 AM	13.17	13.17	13.17	13.17	4800
11/28/2016	9:54 AM	13.1699	13.1699	13.16	13.1629	1350
11/28/2016	9:55 AM	13.15	13.15	13.14	13.15	9500
11/28/2016	9:56 AM	13.16	13.16	13.159	13.16	5400
11/28/2016	9:57 AM	13.15	13.16	13.15	13.159	23800
11/28/2016	9:58 AM	13.135	13.14	13.135	13.14	8523
11/28/2016	9:59 AM	13.14	13.15	13.14	13.15	11420
11/28/2016	10:00 AM	13.13	13.14	13.12	13.1391	41292
11/28/2016	10:01 AM	13.13	13.135	13.125	13.135	28651
11/28/2016	10:02 AM	13.126	13.1363	13.126	13.1363	2600
11/28/2016	10:03 AM	13.13	13.139	13.1253	13.1253	11600
11/28/2016	10:04 AM	13.13	13.13	13.12	13.13	56162
11/28/2016	10:05 AM	13.1263	13.13	13.1263	13.13	6780
11/28/2016	10:06 AM	13.14	13.14	13.13	13.13	10100
11/28/2016	10:07 AM	13.15	13.15	13.14	13.15	8748
11/28/2016	10:08 AM	13.17	13.17	13.15	13.15	4700
11/28/2016	10:09 AM	13.18	13.185	13.17	13.17	8211
11/28/2016	10:10 AM	13.18	13.1899	13.17	13.1784	49797
11/28/2016	10:11 AM	13.17	13.1768	13.17	13.1768	12675
11/28/2016	10:12 AM	13.16	13.17	13.16	13.16	3700
11/28/2016	10:13 AM	13.1585	13.1585	13.1585	13.1585	500
11/28/2016	10:15 AM	13.1315	13.15	13.1315	13.15	13270
11/28/2016	10:16 AM	13.14	13.14	13.135	13.135	1300
11/28/2016	10:17 AM	13.1403	13.1493	13.135	13.135	6300
11/28/2016	10:18 AM	13.15	13.15	13.15	13.15	2500
11/28/2016	10:19 AM	13.14	13.14	13.14	13.14	4950
11/28/2016	10:20 AM	13.12	13.1353	13.11	13.1353	26965
11/28/2016	10:21 AM	13.0969	13.12	13.0969	13.11	105404
11/28/2016	10:22 AM	13.06	13.09	13.05	13.08	136342
11/28/2016	10:23 AM	13.07	13.085	13.05	13.055	17219
11/28/2016	10:24 AM	13.0616	13.07	13.06	13.0648	31727
11/28/2016	10:25 AM	13.0757	13.0757	13.061	13.0663	11200
11/28/2016	10:26 AM	13.09	13.09	13.0737	13.0737	13910
11/28/2016	10:27 AM	13.08	13.09	13.08	13.08	7862
11/28/2016	10:28 AM	13.09	13.09	13.08	13.08	2000
11/28/2016	10:29 AM	13.09	13.09	13.08	13.08	10280
11/28/2016	10:30 AM	13.09	13.09	13.09	13.09	2400
11/28/2016	10:31 AM	13.09	13.09	13.0808	13.09	1265
11/28/2016	10:32 AM	13.12	13.12	13.1	13.1	6300
11/28/2016	10:33 AM	13.12	13.15	13.1123	13.12	42982
11/28/2016	10:34 AM	13.13	13.1301	13.113	13.12	9257
11/28/2016	10:35 AM	13.13	13.13	13.1263	13.13	2121
11/28/2016	10:36 AM	13.15	13.15	13.13	13.13	7650
11/28/2016	10:37 AM	13.15	13.16	13.15	13.15	10741
11/28/2016	10:38 AM	13.15	13.159	13.15	13.15	3349
11/28/2016	10:39 AM	13.13	13.145	13.13	13.145	15015
11/28/2016	10:40 AM	13.1356	13.14	13.1356	13.14	1200
11/28/2016	10:41 AM	13.16	13.16	13.14	13.14	2004
11/28/2016	10:42 AM	13.1589	13.16	13.1589	13.16	4750
11/28/2016	10:43 AM	13.15	13.1502	13.15	13.15	4500
11/28/2016	10:44 AM	13.14	13.15	13.1365	13.15	1749
11/28/2016	10:45 AM	13.14	13.14	13.14	13.14	1800
11/28/2016	10:46 AM	13.15	13.16	13.1489	13.15	6742
11/28/2016	10:47 AM	13.15	13.15	13.1469	13.1469	600
11/28/2016	10:48 AM	13.17	13.17	13.16	13.16	1500
11/28/2016	10:49 AM	13.1699	13.1799	13.1677	13.175	5700
11/28/2016	10:50 AM	13.18	13.18	13.17	13.17	4280
11/28/2016	10:51 AM	13.19	13.19	13.16	13.18	12000
11/28/2016	10:52 AM	13.18	13.18	13.1786	13.18	7782
11/28/2016	10:53 AM	13.16	13.18	13.16	13.18	5700
11/28/2016	10:54 AM	13.16	13.16	13.16	13.16	1300
11/28/2016	10:55 AM	13.161	13.161	13.16	13.16	4436
11/28/2016	10:56 AM	13.1659	13.1659	13.16	13.16	603
11/28/2016	10:57 AM	13.17	13.17	13.1624	13.165	2300
11/28/2016	10:58 AM	13.18	13.18	13.18	13.18	400
11/28/2016	10:59 AM	13.185	13.19	13.185	13.19	2600
11/28/2016	11:00 AM	13.18	13.18	13.17	13.18	4900
11/28/2016	11:01 AM	13.2	13.2	13.19	13.19	7600
11/28/2016	11:02 AM	13.19	13.19	13.19	13.19	500
11/28/2016	11:03 AM	13.18	13.1893	13.1732	13.189	6047
11/28/2016	11:04 AM	13.2	13.2	13.19	13.19	8900
11/28/2016	11:05 AM	13.18	13.19	13.18	13.19	12700
11/28/2016	11:06 AM	13.1862	13.1862	13.1857	13.1857	3000
11/28/2016	11:07 AM	13.17	13.18	13.17	13.18	11776
11/28/2016	11:08 AM	13.16	13.165	13.15	13.16	37388
11/28/2016	11:09 AM	13.17	13.17	13.16	13.16	3720
11/28/2016	11:11 AM	13.18	13.185	13.18	13.18	10000
11/28/2016	11:12 AM	13.1958	13.1958	13.18	13.18	5259
11/28/2016	11:13 AM	13.19	13.2	13.19	13.2	14055
11/28/2016	11:14 AM	13.195	13.195	13.1859	13.19	8497
11/28/2016	11:15 AM	13.19	13.1901	13.19	13.1901	6750
11/28/2016	11:16 AM	13.19	13.19	13.19	13.19	1000
11/28/2016	11:17 AM	13.17	13.18	13.17	13.18	12973
11/28/2016	11:18 AM	13.1699	13.1765	13.169	13.1765	5700
11/28/2016	11:19 AM	13.17	13.17	13.17	13.17	1350
11/28/2016	11:20 AM	13.18	13.18	13.17	13.17	24324
11/28/2016	11:21 AM	13.16	13.17	13.16	13.17	32100
11/28/2016	11:22 AM	13.1469	13.16	13.1469	13.16	11149
11/28/2016	11:23 AM	13.145	13.15	13.14	13.15	32256
11/28/2016	11:24 AM	13.14	13.14	13.14	13.14	2120
11/28/2016	11:25 AM	13.13	13.13	13.12	13.13	4800
11/28/2016	11:26 AM	13.12	13.13	13.1	13.13	23639
11/28/2016	11:27 AM	13.14	13.14	13.13	13.13	3200
11/28/2016	11:28 AM	13.15	13.15	13.14	13.14	700
11/28/2016	11:29 AM	13.14	13.1563	13.14	13.15	5600
11/28/2016	11:30 AM	13.14	13.14	13.14	13.14	1449
11/28/2016	11:31 AM	13.1344	13.14	13.1344	13.14	800
11/28/2016	11:32 AM	13.1326	13.1326	13.1326	13.1326	1000
11/28/2016	11:33 AM	13.14	13.14	13.14	13.14	3600
11/28/2016	11:34 AM	13.14	13.141	13.14	13.141	3000
11/28/2016	11:35 AM	13.1488	13.1488	13.1488	13.1488	170
11/28/2016	11:36 AM	13.1537	13.1537	13.1489	13.15	6900
11/28/2016	11:37 AM	13.1481	13.15	13.1481	13.15	900
11/28/2016	11:38 AM	13.13	13.14	13.13	13.14	19250
11/28/2016	11:40 AM	13.16	13.16	13.15	13.15	5300
11/28/2016	11:41 AM	13.1599	13.165	13.15	13.16	3600
11/28/2016	11:42 AM	13.16	13.16	13.16	13.16	12750
11/28/2016	11:43 AM	13.165	13.1699	13.16	13.1699	1515
11/28/2016	11:44 AM	13.16	13.16	13.16	13.16	1600
11/28/2016	11:45 AM	13.1643	13.1643	13.16	13.16	2700
11/28/2016	11:46 AM	13.16	13.16	13.16	13.16	1650
11/28/2016	11:47 AM	13.14	13.15	13.14	13.15	800
11/28/2016	11:48 AM	13.14	13.14	13.14	13.14	1375
11/28/2016	11:49 AM	13.14	13.15	13.14	13.14	20325
11/28/2016	11:50 AM	13.12	13.13	13.12	13.13	5555
11/28/2016	11:51 AM	13.1	13.12	13.1	13.12	36631
11/28/2016	11:52 AM	13.11	13.11	13.11	13.11	5200
11/28/2016	11:53 AM	13.1149	13.1149	13.11	13.11	2090
11/28/2016	11:54 AM	13.1199	13.1199	13.1199	13.1199	500
11/28/2016	11:55 AM	13.11	13.11	13.11	13.11	1000
11/28/2016	11:56 AM	13.11	13.1199	13.11	13.1199	1400
11/28/2016	11:57 AM	13.11	13.1135	13.11	13.1135	5400
11/28/2016	11:58 AM	13.105	13.12	13.105	13.12	17700
11/28/2016	11:59 AM	13.1	13.115	13.1	13.11	5050
11/28/2016	12:00 PM	13.12	13.12	13.11	13.11	2650
11/28/2016	12:01 PM	13.12	13.12	13.12	13.12	4661
11/28/2016	12:02 PM	13.13	13.13	13.13	13.13	2800
11/28/2016	12:03 PM	13.1303	13.1303	13.1303	13.1303	500
11/28/2016	12:05 PM	13.13	13.13	13.13	13.13	200
11/28/2016	12:06 PM	13.14	13.14	13.14	13.14	600
11/28/2016	12:07 PM	13.14	13.14	13.14	13.14	5100
11/28/2016	12:08 PM	13.139	13.14	13.139	13.14	3950
11/28/2016	12:09 PM	13.14	13.14	13.14	13.14	400
11/28/2016	12:10 PM	13.13	13.135	13.13	13.135	2400
11/28/2016	12:11 PM	13.12	13.1299	13.12	13.12	2900
11/28/2016	12:12 PM	13.1211	13.1211	13.12	13.12	2300
11/28/2016	12:13 PM	13.1341	13.1341	13.1241	13.13	4414
11/28/2016	12:14 PM	13.13	13.13	13.13	13.13	1200
11/28/2016	12:15 PM	13.13	13.13	13.13	13.13	1200
11/28/2016	12:16 PM	13.13	13.13	13.13	13.13	2366
11/28/2016	12:17 PM	13.14	13.14	13.1361	13.1361	1100
11/28/2016	12:18 PM	13.14	13.14	13.14	13.14	2000
11/28/2016	12:19 PM	13.1391	13.1391	13.1391	13.1391	100
11/28/2016	12:20 PM	13.12	13.13	13.12	13.13	3200
11/28/2016	12:21 PM	13.1159	13.12	13.1159	13.12	280
11/28/2016	12:22 PM	13.1	13.1144	13.1	13.1144	3586
11/28/2016	12:23 PM	13.1	13.1	13.1	13.1	20226
11/28/2016	12:24 PM	13.07	13.1	13.07	13.1	40248
11/28/2016	12:25 PM	13.08	13.085	13.0737	13.08	44305
11/28/2016	12:26 PM	13.08	13.08	13.07	13.07	61715
11/28/2016	12:27 PM	13.08	13.08	13.08	13.08	600
11/28/2016	12:28 PM	13.09	13.09	13.075	13.078	6950
11/28/2016	12:29 PM	13.0877	13.0877	13.0877	13.0877	2341
11/28/2016	12:30 PM	13.0863	13.09	13.0863	13.09	2000
11/28/2016	12:31 PM	13.09	13.09	13.09	13.09	2100
11/28/2016	12:32 PM	13.1	13.105	13.1	13.1	7700
11/28/2016	12:34 PM	13.11	13.11	13.11	13.11	244
11/28/2016	12:35 PM	13.11	13.11	13.11	13.11	6356
11/28/2016	12:36 PM	13.11	13.11	13.11	13.11	402
11/28/2016	12:37 PM	13.1	13.11	13.1	13.11	16485
11/28/2016	12:38 PM	13.11	13.11	13.11	13.11	1758
11/28/2016	12:39 PM	13.1057	13.1057	13.1057	13.1057	1300
11/28/2016	12:40 PM	13.1015	13.1015	13.1015	13.1015	2000
11/28/2016	12:41 PM	13.11	13.1101	13.11	13.11	6350
11/28/2016	12:44 PM	13.101	13.101	13.101	13.101	15000
11/28/2016	12:47 PM	13.1	13.1	13.1	13.1	600
11/28/2016	12:48 PM	13.1	13.1093	13.1	13.1093	63900
11/28/2016	12:49 PM	13.1	13.1	13.1	13.1	900
11/28/2016	12:50 PM	13.0905	13.1	13.0905	13.1	4450
11/28/2016	12:51 PM	13.105	13.11	13.1	13.1	5984
11/28/2016	12:52 PM	13.11	13.11	13.1	13.105	3838
11/28/2016	12:54 PM	13.11	13.11	13.105	13.11	8800
11/28/2016	12:55 PM	13.12	13.12	13.12	13.12	1800
11/28/2016	12:56 PM	13.12	13.12	13.12	13.12	1600
11/28/2016	12:57 PM	13.12	13.12	13.12	13.12	1700
11/28/2016	12:59 PM	13.12	13.12	13.12	13.12	1422
11/28/2016	1:00 PM	13.12	13.12	13.12	13.12	800
11/28/2016	1:01 PM	13.13	13.133	13.12	13.12	13350
11/28/2016	1:02 PM	13.12	13.12	13.12	13.12	500
11/28/2016	1:03 PM	13.12	13.12	13.12	13.12	200
11/28/2016	1:04 PM	13.12	13.12	13.12	13.12	3950
11/28/2016	1:05 PM	13.12	13.12	13.12	13.12	3800
11/28/2016	1:06 PM	13.12	13.12	13.12	13.12	2000
11/28/2016	1:07 PM	13.12	13.125	13.12	13.12	2925
11/28/2016	1:08 PM	13.111	13.12	13.111	13.12	3999
11/28/2016	1:09 PM	13.12	13.12	13.12	13.12	5396
11/28/2016	1:10 PM	13.13	13.13	13.13	13.13	2414
11/28/2016	1:11 PM	13.12	13.13	13.12	13.13	18641
11/28/2016	1:12 PM	13.12	13.125	13.12	13.12	4809
11/28/2016	1:13 PM	13.145	13.145	13.13	13.13	8316
11/28/2016	1:14 PM	13.14	13.1499	13.14	13.14	10950
11/28/2016	1:15 PM	13.14	13.14	13.14	13.14	6500
11/28/2016	1:16 PM	13.13	13.14	13.13	13.14	1600
11/28/2016	1:17 PM	13.1399	13.14	13.13	13.13	2625
11/28/2016	1:18 PM	13.14	13.14	13.131	13.131	4400
11/28/2016	1:19 PM	13.14	13.148	13.14	13.148	3249
11/28/2016	1:20 PM	13.14	13.14	13.14	13.14	900
11/28/2016	1:21 PM	13.14	13.14	13.14	13.14	23450
11/28/2016	1:22 PM	13.14	13.14	13.14	13.14	900
11/28/2016	1:23 PM	13.14	13.14	13.14	13.14	2300
11/28/2016	1:24 PM	13.14	13.145	13.14	13.14	4000
11/28/2016	1:25 PM	13.1356	13.145	13.1356	13.14	18256
11/28/2016	1:26 PM	13.1214	13.13	13.1214	13.13	5443
11/28/2016	1:27 PM	13.13	13.13	13.1201	13.1201	400
11/28/2016	1:28 PM	13.1256	13.13	13.12	13.129	2469
11/28/2016	1:29 PM	13.1211	13.1211	13.1211	13.1211	299
11/28/2016	1:30 PM	13.12	13.12	13.12	13.12	400
11/28/2016	1:31 PM	13.12	13.12	13.12	13.12	100
11/28/2016	1:32 PM	13.12	13.122	13.12	13.122	2200
11/28/2016	1:33 PM	13.12	13.12	13.12	13.12	2500
11/28/2016	1:35 PM	13.12	13.12	13.12	13.12	5764
11/28/2016	1:36 PM	13.13	13.13	13.13	13.13	300
11/28/2016	1:38 PM	13.1282	13.129	13.125	13.129	4000
11/28/2016	1:40 PM	13.12	13.12	13.12	13.12	300
11/28/2016	1:41 PM	13.129	13.13	13.12	13.12	700
11/28/2016	1:42 PM	13.13	13.13	13.1258	13.1258	1100
11/28/2016	1:43 PM	13.13	13.13	13.13	13.13	9450
11/28/2016	1:44 PM	13.1399	13.1399	13.13	13.13	1000
11/28/2016	1:46 PM	13.12	13.13	13.12	13.13	4800
11/28/2016	1:47 PM	13.12	13.12	13.12	13.12	5750
11/28/2016	1:48 PM	13.13	13.13	13.12	13.12	2650
11/28/2016	1:49 PM	13.1256	13.1256	13.12	13.12	1202
11/28/2016	1:50 PM	13.13	13.13	13.13	13.13	4700
11/28/2016	1:51 PM	13.1369	13.1369	13.1369	13.1369	700
11/28/2016	1:52 PM	13.13	13.13	13.13	13.13	800
11/28/2016	1:53 PM	13.13	13.13	13.13	13.13	2502
11/28/2016	1:54 PM	13.13	13.13	13.13	13.13	200
11/28/2016	1:55 PM	13.13	13.13	13.13	13.13	3150
11/28/2016	1:56 PM	13.13	13.14	13.13	13.1399	6400
11/28/2016	1:57 PM	13.12	13.1221	13.12	13.12	7500
11/28/2016	1:58 PM	13.11	13.12	13.11	13.12	11700
11/28/2016	1:59 PM	13.115	13.115	13.1	13.1	19743
11/28/2016	2:00 PM	13.1201	13.1201	13.1148	13.1148	5162
11/28/2016	2:01 PM	13.1272	13.13	13.1272	13.13	7000
11/28/2016	2:02 PM	13.1344	13.1344	13.13	13.13	6583
11/28/2016	2:04 PM	13.14	13.145	13.14	13.14	5650
11/28/2016	2:05 PM	13.1499	13.15	13.14	13.14	3700
11/28/2016	2:07 PM	13.13	13.1401	13.13	13.14	9336
11/28/2016	2:08 PM	13.14	13.14	13.13	13.14	5200
11/28/2016	2:09 PM	13.15	13.15	13.14	13.14	5721
11/28/2016	2:10 PM	13.145	13.145	13.145	13.145	400
11/28/2016	2:11 PM	13.15	13.15	13.143	13.143	1050
11/28/2016	2:12 PM	13.15	13.15	13.15	13.15	700
11/28/2016	2:14 PM	13.1501	13.1501	13.1501	13.1501	300
11/28/2016	2:15 PM	13.15	13.155	13.15	13.155	700
11/28/2016	2:16 PM	13.14	13.15	13.14	13.15	2636
11/28/2016	2:18 PM	13.15	13.15	13.1435	13.1435	1500
11/28/2016	2:19 PM	13.16	13.16	13.15	13.15	6080
11/28/2016	2:20 PM	13.16	13.1625	13.16	13.16	16125
11/28/2016	2:21 PM	13.17	13.17	13.17	13.17	700
11/28/2016	2:22 PM	13.177	13.177	13.17	13.17	20800
11/28/2016	2:23 PM	13.17	13.1799	13.17	13.1799	9080
11/28/2016	2:24 PM	13.1637	13.1658	13.16	13.16	6800
11/28/2016	2:25 PM	13.16	13.16	13.16	13.16	400
11/28/2016	2:26 PM	13.17	13.17	13.1658	13.1658	890
11/28/2016	2:27 PM	13.16	13.16	13.16	13.16	300
11/28/2016	2:28 PM	13.16	13.16	13.16	13.16	10900
11/28/2016	2:29 PM	13.16	13.16	13.16	13.16	300
11/28/2016	2:30 PM	13.17	13.17	13.165	13.165	300
11/28/2016	2:31 PM	13.16	13.16	13.16	13.16	110
11/28/2016	2:32 PM	13.165	13.165	13.165	13.165	100
11/28/2016	2:33 PM	13.175	13.175	13.17	13.17	50900
11/28/2016	2:34 PM	13.18	13.185	13.18	13.18	32500
11/28/2016	2:35 PM	13.1859	13.1859	13.1756	13.18	9602
11/28/2016	2:36 PM	13.1874	13.1874	13.18	13.18	3700
11/28/2016	2:37 PM	13.18	13.19	13.18	13.18	10800
11/28/2016	2:38 PM	13.1799	13.1799	13.1799	13.1799	1750
11/28/2016	2:39 PM	13.18	13.18	13.17	13.1775	28830
11/28/2016	2:40 PM	13.18	13.185	13.18	13.18	3114
11/28/2016	2:41 PM	13.19	13.19	13.1841	13.1841	600
11/28/2016	2:42 PM	13.19	13.19	13.18	13.1893	8100
11/28/2016	2:43 PM	13.19	13.19	13.1868	13.19	3820
11/28/2016	2:44 PM	13.1894	13.19	13.1894	13.19	700
11/28/2016	2:45 PM	13.18	13.185	13.18	13.185	450
11/28/2016	2:46 PM	13.19	13.19	13.18	13.189	1900
11/28/2016	2:47 PM	13.18	13.18	13.18	13.18	1100
11/28/2016	2:48 PM	13.19	13.19	13.18	13.18	700
11/28/2016	2:49 PM	13.18	13.1899	13.18	13.185	4800
11/28/2016	2:50 PM	13.18	13.18	13.18	13.18	11080
11/28/2016	2:51 PM	13.185	13.185	13.17	13.17	9693
11/28/2016	2:52 PM	13.18	13.19	13.18	13.1893	24628
11/28/2016	2:53 PM	13.1799	13.18	13.1799	13.18	5300
11/28/2016	2:56 PM	13.1741	13.1741	13.17	13.17	700
11/28/2016	2:57 PM	13.1761	13.18	13.1711	13.1711	2200
11/28/2016	2:58 PM	13.18	13.18	13.17	13.17	856
11/28/2016	2:59 PM	13.17	13.18	13.17	13.18	2000
11/28/2016	3:00 PM	13.176	13.18	13.176	13.18	400
11/28/2016	3:01 PM	13.17	13.18	13.17	13.18	5600
11/28/2016	3:02 PM	13.17	13.17	13.17	13.17	9003
11/28/2016	3:03 PM	13.1631	13.1675	13.1631	13.1675	2500
11/28/2016	3:04 PM	13.1618	13.165	13.1618	13.165	500
11/28/2016	3:05 PM	13.1605	13.165	13.16	13.165	5458
11/28/2016	3:06 PM	13.17	13.17	13.17	13.17	4680
11/28/2016	3:08 PM	13.18	13.18	13.18	13.18	100
11/28/2016	3:09 PM	13.1759	13.1759	13.1759	13.1759	300
11/28/2016	3:10 PM	13.17	13.17	13.17	13.17	5835
11/28/2016	3:11 PM	13.17	13.17	13.1677	13.17	4700
11/28/2016	3:13 PM	13.18	13.185	13.18	13.18	29320
11/28/2016	3:15 PM	13.18	13.19	13.18	13.19	13285
11/28/2016	3:16 PM	13.1899	13.19	13.18	13.19	6230
11/28/2016	3:17 PM	13.21	13.21	13.19	13.19	130458
11/28/2016	3:18 PM	13.2	13.21	13.2	13.205	32721
11/28/2016	3:19 PM	13.22	13.22	13.21	13.21	140100
11/28/2016	3:20 PM	13.23	13.23	13.22	13.22	6300
11/28/2016	3:21 PM	13.22	13.22	13.22	13.22	48870
11/28/2016	3:22 PM	13.22	13.2228	13.22	13.2228	5573
11/28/2016	3:23 PM	13.21	13.21	13.21	13.21	200
11/28/2016	3:24 PM	13.215	13.215	13.215	13.215	140
11/28/2016	3:25 PM	13.21	13.21	13.21	13.21	3000
11/28/2016	3:26 PM	13.2185	13.22	13.21	13.22	800
11/28/2016	3:27 PM	13.2158	13.2158	13.2158	13.2158	400
11/28/2016	3:28 PM	13.21	13.21	13.21	13.21	200
11/28/2016	3:30 PM	13.2259	13.2259	13.215	13.22	37200
11/28/2016	3:31 PM	13.23	13.23	13.22	13.2292	5330
11/28/2016	3:32 PM	13.235	13.24	13.22	13.22	74802
11/28/2016	3:33 PM	13.24	13.25	13.2399	13.24	117749
11/28/2016	3:34 PM	13.235	13.2393	13.23	13.23	78700
11/28/2016	3:35 PM	13.25	13.25	13.23	13.24	218071
11/28/2016	3:36 PM	13.23	13.245	13.23	13.24	18129
11/28/2016	3:37 PM	13.23	13.23	13.2257	13.23	24055
11/28/2016	3:38 PM	13.23	13.23	13.22	13.22	12700
11/28/2016	3:39 PM	13.24	13.245	13.23	13.23	85259
11/28/2016	3:40 PM	13.25	13.25	13.24	13.24	15955
11/28/2016	3:41 PM	13.25	13.25	13.24	13.25	48408
11/28/2016	3:42 PM	13.2437	13.2463	13.2437	13.2463	9500
11/28/2016	3:43 PM	13.25	13.25	13.24	13.24	125324
11/28/2016	3:44 PM	13.259	13.26	13.25	13.255	49262
11/28/2016	3:45 PM	13.23	13.25	13.23	13.25	10582
11/28/2016	3:46 PM	13.23	13.2399	13.22	13.23	62702
11/28/2016	3:47 PM	13.23	13.24	13.23	13.24	78646
11/28/2016	3:48 PM	13.2393	13.2393	13.23	13.235	49234
11/28/2016	3:49 PM	13.22	13.2368	13.22	13.23	160180
11/28/2016	3:50 PM	13.23	13.23	13.21	13.23	189494
11/29/2016	9:31 AM	13.18	13.21	13.18	13.19	47609
11/29/2016	9:32 AM	13.2	13.2099	13.17	13.18	71384
11/29/2016	9:33 AM	13.2	13.2	13.18	13.2	36402
11/29/2016	9:34 AM	13.21	13.23	13.21	13.21	110271
11/29/2016	9:35 AM	13.19	13.2	13.19	13.2	16431
11/29/2016	9:36 AM	13.2	13.21	13.1801	13.19	15460
11/29/2016	9:37 AM	13.19	13.2099	13.19	13.2	11114
11/29/2016	9:38 AM	13.16	13.18	13.16	13.18	5900
11/29/2016	9:39 AM	13.16	13.1787	13.15	13.16	21802
11/29/2016	9:40 AM	13.16	13.18	13.16	13.16	3980
11/29/2016	9:41 AM	13.19	13.1989	13.17	13.17	28650
11/29/2016	9:42 AM	13.18	13.19	13.18	13.181	6745
11/29/2016	9:44 AM	13.1753	13.18	13.1753	13.18	17275
11/29/2016	9:45 AM	13.19	13.19	13.17	13.17	24210
11/29/2016	9:46 AM	13.2089	13.23	13.1999	13.2	24143
11/29/2016	9:47 AM	13.24	13.25	13.215	13.216	12450
11/29/2016	9:48 AM	13.22	13.239	13.21	13.239	8850
11/29/2016	9:49 AM	13.23	13.2376	13.22	13.2235	49499
11/29/2016	9:50 AM	13.28	13.3	13.24	13.24	52855
11/29/2016	9:51 AM	13.28	13.3093	13.27	13.271	95539
11/29/2016	9:52 AM	13.28	13.29	13.27	13.27	18669
11/29/2016	9:53 AM	13.27	13.28	13.2624	13.2799	6500
11/29/2016	9:54 AM	13.2679	13.2679	13.25	13.265	53236
11/29/2016	9:55 AM	13.2792	13.28	13.27	13.27	18092
11/29/2016	9:56 AM	13.29	13.299	13.28	13.28	4600
11/29/2016	9:57 AM	13.261	13.29	13.26	13.29	27685
11/29/2016	9:58 AM	13.2456	13.26	13.24	13.26	14475
11/29/2016	9:59 AM	13.2691	13.2691	13.25	13.25	15700
11/29/2016	10:00 AM	13.26	13.26	13.26	13.26	1100
11/29/2016	10:01 AM	13.25	13.25	13.23	13.25	59893
11/29/2016	10:02 AM	13.24	13.25	13.24	13.25	38600
11/29/2016	10:03 AM	13.24	13.24	13.2353	13.24	9336
11/29/2016	10:04 AM	13.25	13.25	13.2401	13.2401	9700
11/29/2016	10:05 AM	13.24	13.25	13.231	13.2456	21700
11/29/2016	10:06 AM	13.23	13.2401	13.23	13.23	15380
11/29/2016	10:07 AM	13.22	13.221	13.22	13.22	7300
11/29/2016	10:08 AM	13.22	13.22	13.21	13.22	22405
11/29/2016	10:09 AM	13.21	13.229	13.21	13.215	13510
11/29/2016	10:10 AM	13.21	13.21	13.21	13.21	9476
11/29/2016	10:11 AM	13.2	13.21	13.2	13.2	33744
11/29/2016	10:12 AM	13.21	13.21	13.2	13.2	10345
11/29/2016	10:13 AM	13.1901	13.21	13.1901	13.21	39040
11/29/2016	10:14 AM	13.2	13.2	13.2	13.2	18020
11/29/2016	10:15 AM	13.19	13.193	13.19	13.19	30620
11/29/2016	10:16 AM	13.19	13.19	13.189	13.189	14000
11/29/2016	10:17 AM	13.18	13.1893	13.17	13.1893	68304
11/29/2016	10:18 AM	13.19	13.19	13.1807	13.1889	5700
11/29/2016	10:19 AM	13.2	13.2	13.184	13.19	10500
11/29/2016	10:20 AM	13.1877	13.2	13.1877	13.2	26420
11/29/2016	10:21 AM	13.1522	13.1899	13.15	13.1899	99390
11/29/2016	10:22 AM	13.16	13.16	13.15	13.15	24223
11/29/2016	10:23 AM	13.1508	13.16	13.1508	13.1599	2846
11/29/2016	10:24 AM	13.146	13.15	13.14	13.15	51397
11/29/2016	10:25 AM	13.14	13.15	13.14	13.1499	32800
11/29/2016	10:26 AM	13.1455	13.15	13.1434	13.15	10860
11/29/2016	10:27 AM	13.1587	13.16	13.15	13.15	39953
11/29/2016	10:28 AM	13.1599	13.16	13.1593	13.1599	18666
11/29/2016	10:29 AM	13.16	13.1698	13.15	13.1569	34325
11/29/2016	10:30 AM	13.15	13.16	13.15	13.16	16877
11/29/2016	10:31 AM	13.1438	13.16	13.14	13.16	54100
11/29/2016	10:32 AM	13.11	13.14	13.091	13.14	178528
11/29/2016	10:33 AM	13.1185	13.12	13.101	13.101	44294
11/29/2016	10:34 AM	13.12	13.12	13.11	13.11	36900
11/29/2016	10:35 AM	13.12	13.125	13.12	13.12	12489
11/29/2016	10:36 AM	13.129	13.129	13.1199	13.12	8590
11/29/2016	10:37 AM	13.125	13.1268	13.12	13.1268	3400
11/29/2016	10:38 AM	13.12	13.12	13.12	13.12	4301
11/29/2016	10:39 AM	13.12	13.12	13.12	13.12	2500
11/29/2016	10:40 AM	13.11	13.12	13.11	13.12	21619
11/29/2016	10:41 AM	13.11	13.11	13.11	13.11	19400
11/29/2016	10:42 AM	13.105	13.1127	13.0938	13.11	47666
11/29/2016	10:43 AM	13.105	13.105	13.1015	13.105	700
11/29/2016	10:44 AM	13.0927	13.115	13.09	13.11	19835
11/29/2016	10:45 AM	13.0885	13.09	13.07	13.09	43475
11/29/2016	10:46 AM	13.08	13.09	13.08	13.09	13149
11/29/2016	10:47 AM	13.08	13.09	13.0799	13.0899	86550
11/29/2016	10:48 AM	13.08	13.085	13.08	13.085	53125
11/29/2016	10:49 AM	13.07	13.08	13.065	13.08	21575
11/29/2016	10:50 AM	13.07	13.07	13.06	13.06	35517
11/29/2016	10:51 AM	13.07	13.07	13.06	13.0699	61200
11/29/2016	10:52 AM	13.07	13.0791	13.07	13.07	22505
11/29/2016	10:53 AM	13.0734	13.075	13.06	13.07	64170
11/29/2016	10:54 AM	13.072	13.08	13.0707	13.075	6415
11/29/2016	10:55 AM	13.08	13.0859	13.08	13.08	2990
11/29/2016	10:56 AM	13.07	13.089	13.0631	13.089	83363
11/29/2016	10:57 AM	13.07	13.07	13.0663	13.0663	59126
11/29/2016	10:58 AM	13.07	13.0753	13.0699	13.07	11210
11/29/2016	10:59 AM	13.0737	13.075	13.07	13.075	1300
11/29/2016	11:00 AM	13.07	13.08	13.07	13.0799	7440
11/29/2016	11:01 AM	13.0639	13.07	13.0639	13.0687	4700
11/29/2016	11:02 AM	13.0659	13.08	13.0659	13.07	12976
11/29/2016	11:03 AM	13.06	13.07	13.06	13.07	960
11/29/2016	11:04 AM	13.0893	13.0893	13.07	13.07	9500
11/29/2016	11:05 AM	13.08	13.09	13.08	13.0862	9970
11/29/2016	11:06 AM	13.07	13.0815	13.07	13.0815	19101
11/29/2016	11:07 AM	13.08	13.08	13.075	13.075	5400
11/29/2016	11:08 AM	13.075	13.08	13.0749	13.0749	29300
11/29/2016	11:09 AM	13.0799	13.08	13.07	13.08	40643
11/29/2016	11:10 AM	13.0774	13.08	13.075	13.075	15500
11/29/2016	11:11 AM	13.08	13.08	13.076	13.08	18580
11/29/2016	11:12 AM	13.085	13.085	13.0765	13.08	3350
11/29/2016	11:13 AM	13.0763	13.0881	13.0763	13.0881	7300
11/29/2016	11:14 AM	13.08	13.08	13.0762	13.0799	6300
11/29/2016	11:15 AM	13.08	13.08	13.0758	13.0758	3000
11/29/2016	11:16 AM	13.075	13.08	13.07	13.07	9100
11/29/2016	11:17 AM	13.07	13.0784	13.0633	13.0767	51986
11/29/2016	11:18 AM	13.08	13.08	13.0755	13.08	1700
11/29/2016	11:19 AM	13.09	13.09	13.08	13.08	6400
11/29/2016	11:20 AM	13.1	13.109	13.09	13.09	11987
11/29/2016	11:21 AM	13.1049	13.109	13.1	13.1	1030
11/29/2016	11:22 AM	13.09	13.105	13.09	13.105	13000
11/29/2016	11:23 AM	13.095	13.1	13.0877	13.0877	1120
11/29/2016	11:24 AM	13.1	13.1	13.0983	13.099	6800
11/29/2016	11:25 AM	13.1	13.1	13.09	13.1	4300
11/29/2016	11:26 AM	13.09	13.09	13.09	13.09	2795
11/29/2016	11:28 AM	13.07	13.084	13.07	13.081	5121
11/29/2016	11:29 AM	13.0581	13.08	13.05	13.08	141304
11/29/2016	11:30 AM	13.0568	13.06	13.05	13.0518	58900
11/29/2016	11:31 AM	13.05	13.06	13.05	13.06	51500
11/29/2016	11:32 AM	13.05	13.06	13.05	13.06	142259
11/29/2016	11:33 AM	13.015	13.05	13.015	13.04	119752
11/29/2016	11:34 AM	13	13.03	13	13.02	211682
11/29/2016	11:35 AM	13.009	13.01	13	13.01	150658
11/29/2016	11:36 AM	12.9858	13.005	12.97	13.001	66982
11/29/2016	11:37 AM	12.979	12.99	12.975	12.99	122536
11/29/2016	11:38 AM	12.985	12.99	12.98	12.98	59747
11/29/2016	11:39 AM	12.97	12.99	12.97	12.9899	8474
11/29/2016	11:40 AM	12.98	12.98	12.97	12.97	56407
11/29/2016	11:41 AM	12.97	12.98	12.97	12.98	55300
11/29/2016	11:42 AM	12.95	12.9792	12.95	12.9792	25167
11/29/2016	11:43 AM	12.9443	12.95	12.9344	12.95	36090
11/29/2016	11:44 AM	12.94	12.95	12.94	12.95	21125
11/29/2016	11:45 AM	12.94	12.9499	12.94	12.94	6100
11/29/2016	11:46 AM	12.94	12.95	12.92	12.93	11862
11/29/2016	11:47 AM	12.955	12.9578	12.9499	12.95	17465
11/29/2016	11:48 AM	12.95	12.9599	12.95	12.95	21030
11/29/2016	11:49 AM	12.94	12.95	12.94	12.9492	7700
11/29/2016	11:50 AM	12.9493	12.95	12.94	12.9445	2400
11/29/2016	11:51 AM	12.94	12.948	12.93	12.948	13100
11/29/2016	11:52 AM	12.9499	12.95	12.9401	12.949	16850
11/29/2016	11:53 AM	12.94	12.946	12.94	12.946	4695
11/29/2016	11:54 AM	12.9399	12.9399	12.93	12.935	1900
11/29/2016	11:55 AM	12.92	12.94	12.92	12.94	90256
11/29/2016	11:56 AM	12.935	12.935	12.92	12.929	67049
11/29/2016	11:57 AM	12.935	12.935	12.915	12.93	75073
11/29/2016	11:58 AM	12.93	12.94	12.93	12.94	33748
11/29/2016	11:59 AM	12.92	12.93	12.92	12.925	19200
11/29/2016	12:00 PM	12.91	12.9256	12.91	12.9256	11431
11/29/2016	12:01 PM	12.92	12.92	12.91	12.915	15119
11/29/2016	12:02 PM	12.93	12.9379	12.92	12.92	39438
11/29/2016	12:03 PM	12.9289	12.93	12.92	12.93	12900
11/29/2016	12:04 PM	12.93	12.93	12.92	12.92	16400
11/29/2016	12:05 PM	12.925	12.929	12.925	12.929	11000
11/29/2016	12:06 PM	12.923	12.93	12.92	12.9285	14200
11/29/2016	12:07 PM	12.921	12.935	12.921	12.93	24700
11/29/2016	12:08 PM	12.9299	12.94	12.9299	12.93	29600
11/29/2016	12:09 PM	12.94	12.94	12.9298	12.9298	7200
11/29/2016	12:10 PM	12.935	12.94	12.93	12.93	5211
11/29/2016	12:11 PM	12.9484	12.95	12.936	12.936	15000
11/29/2016	12:12 PM	12.93	12.945	12.93	12.94	39406
11/29/2016	12:13 PM	12.94	12.94	12.93	12.93	18525
11/29/2016	12:14 PM	12.9364	12.945	12.9336	12.94	17550
11/29/2016	12:15 PM	12.94	12.9499	12.94	12.94	4485
11/29/2016	12:16 PM	12.95	12.95	12.9478	12.95	1795
11/29/2016	12:17 PM	12.9568	12.9568	12.95	12.95	11241
11/29/2016	12:18 PM	12.95	12.95	12.95	12.95	3200
11/29/2016	12:19 PM	12.95	12.95	12.94	12.9463	5250
11/29/2016	12:20 PM	12.95	12.95	12.945	12.9494	10529
11/29/2016	12:22 PM	12.95	12.95	12.94	12.95	12200
11/29/2016	12:23 PM	12.95	12.95	12.94	12.9463	2800
11/29/2016	12:24 PM	12.96	12.96	12.94	12.949	7001
11/29/2016	12:25 PM	12.9615	12.97	12.96	12.96	2100
11/29/2016	12:26 PM	12.98	12.98	12.97	12.97	20935
11/29/2016	12:27 PM	12.97	12.98	12.96	12.97	64950
11/29/2016	12:28 PM	12.9699	12.97	12.9699	12.97	2825
11/29/2016	12:29 PM	12.969	12.97	12.965	12.97	3000
11/29/2016	12:30 PM	12.96	12.96	12.95	12.96	30100
11/29/2016	12:31 PM	12.9679	12.9679	12.9507	12.9507	3587
11/29/2016	12:32 PM	12.96	12.965	12.96	12.965	6701
11/29/2016	12:33 PM	12.96	12.96	12.96	12.96	100
11/29/2016	12:34 PM	12.96	12.96	12.95	12.96	2750
11/29/2016	12:35 PM	12.96	12.96	12.95	12.9545	7542
11/29/2016	12:36 PM	12.9599	12.96	12.9599	12.96	4100
11/29/2016	12:37 PM	12.96	12.965	12.9559	12.9559	10150
11/29/2016	12:38 PM	12.97	12.97	12.96	12.96	3452
11/29/2016	12:39 PM	12.9693	12.9693	12.96	12.965	1250
11/29/2016	12:40 PM	12.9602	12.97	12.9602	12.965	7200
11/29/2016	12:41 PM	12.9699	12.97	12.9601	12.9601	10100
11/29/2016	12:42 PM	12.97	12.97	12.97	12.97	500
11/29/2016	12:43 PM	12.96	12.9684	12.96	12.9684	4900
11/29/2016	12:44 PM	12.96	12.96	12.95	12.96	2550
11/29/2016	12:45 PM	12.96	12.96	12.9501	12.9501	2713
11/29/2016	12:46 PM	12.96	12.96	12.9553	12.96	1400
11/29/2016	12:47 PM	12.95	12.956	12.95	12.956	8000
11/29/2016	12:48 PM	12.94	12.945	12.936	12.94	7500
11/29/2016	12:49 PM	12.9308	12.94	12.93	12.94	4050
11/29/2016	12:50 PM	12.93	12.94	12.93	12.94	86300
11/29/2016	12:51 PM	12.945	12.95	12.9301	12.9301	97253
11/29/2016	12:52 PM	12.9493	12.9493	12.94	12.94	6767
11/29/2016	12:53 PM	12.95	12.95	12.94	12.94	3650
11/29/2016	12:54 PM	12.95	12.95	12.9449	12.95	48517
11/29/2016	12:55 PM	12.95	12.96	12.95	12.95	70192
11/29/2016	12:56 PM	12.95	12.95	12.94	12.95	103275
11/29/2016	12:57 PM	12.95	12.95	12.94	12.94	9277
11/29/2016	12:58 PM	12.95	12.9565	12.95	12.95	7300
11/29/2016	12:59 PM	12.945	12.945	12.94	12.94	550
11/29/2016	1:00 PM	12.94	12.94	12.94	12.94	11750
11/29/2016	1:01 PM	12.94	12.95	12.935	12.9394	211548
11/29/2016	1:02 PM	12.945	12.945	12.94	12.94	3650
11/29/2016	1:03 PM	12.94	12.95	12.94	12.95	200
11/29/2016	1:04 PM	12.95	12.95	12.94	12.95	1000
11/29/2016	1:05 PM	12.9453	12.95	12.9453	12.95	1600
11/29/2016	1:06 PM	12.95	12.95	12.95	12.95	2300
11/29/2016	1:07 PM	12.95	12.951	12.95	12.95	2800
11/29/2016	1:08 PM	12.95	12.955	12.95	12.95	8590
11/29/2016	1:09 PM	12.95	12.95	12.95	12.95	400
11/29/2016	1:10 PM	12.95	12.95	12.95	12.95	300
11/29/2016	1:11 PM	12.95	12.95	12.94	12.9447	2335
11/29/2016	1:12 PM	12.955	12.955	12.9401	12.9401	6481
11/29/2016	1:13 PM	12.95	12.955	12.95	12.955	6650
11/29/2016	1:14 PM	12.95	12.95	12.95	12.95	2400
11/29/2016	1:15 PM	12.955	12.96	12.951	12.96	2335
11/29/2016	1:16 PM	12.96	12.96	12.96	12.96	4100
11/29/2016	1:17 PM	12.96	12.96	12.96	12.96	3360
11/29/2016	1:18 PM	12.9649	12.965	12.96	12.96	6050
11/29/2016	1:19 PM	12.9699	12.97	12.9601	12.9601	21600
11/29/2016	1:20 PM	12.965	12.9662	12.965	12.9662	460
11/29/2016	1:21 PM	12.96	12.965	12.96	12.965	4984
11/29/2016	1:23 PM	12.955	12.96	12.95	12.955	800
11/29/2016	1:24 PM	12.96	12.9611	12.96	12.96	4123
11/29/2016	1:25 PM	12.97	12.97	12.97	12.97	100
11/29/2016	1:26 PM	12.97	12.98	12.97	12.97	18276
11/29/2016	1:27 PM	12.975	12.98	12.9724	12.98	12060
11/29/2016	1:28 PM	12.98	12.99	12.9742	12.9742	8850
11/29/2016	1:29 PM	12.97	12.9793	12.97	12.975	2621
11/29/2016	1:30 PM	12.97	12.98	12.97	12.98	3700
11/29/2016	1:31 PM	12.97	12.97	12.9601	12.97	6925
11/29/2016	1:32 PM	12.965	12.97	12.965	12.97	300
11/29/2016	1:33 PM	12.97	12.97	12.9655	12.97	4350
11/29/2016	1:34 PM	12.9701	12.98	12.9701	12.98	5300
11/29/2016	1:35 PM	12.985	12.985	12.98	12.98	7756
11/29/2016	1:36 PM	12.985	12.9891	12.985	12.9891	1096
11/29/2016	1:37 PM	12.98	12.985	12.98	12.985	2319
11/29/2016	1:38 PM	12.965	12.9799	12.965	12.9799	7600
11/29/2016	1:39 PM	12.965	12.97	12.965	12.97	850
11/29/2016	1:40 PM	12.966	12.97	12.966	12.97	1500
11/29/2016	1:41 PM	12.966	12.966	12.965	12.965	8550
11/29/2016	1:42 PM	12.97	12.97	12.9609	12.9691	64152
11/29/2016	1:43 PM	12.95	12.97	12.95	12.965	35768
11/29/2016	1:44 PM	12.9655	12.97	12.96	12.96	955
11/29/2016	1:45 PM	12.968	12.968	12.968	12.968	920
11/29/2016	1:46 PM	12.958	12.97	12.955	12.9699	8822
11/29/2016	1:47 PM	12.955	12.96	12.95	12.96	5500
11/29/2016	1:48 PM	12.9463	12.95	12.9463	12.95	11580
11/29/2016	1:49 PM	12.95	12.95	12.95	12.95	2450
11/29/2016	1:50 PM	12.956	12.956	12.95	12.95	550
11/29/2016	1:51 PM	12.96	12.96	12.955	12.955	300
11/29/2016	1:52 PM	12.9533	12.96	12.95	12.95	3000
11/29/2016	1:53 PM	12.955	12.9556	12.95	12.95	1800
11/29/2016	1:54 PM	12.95	12.9559	12.95	12.95	2100
11/29/2016	1:55 PM	12.95	12.95	12.95	12.95	5450
11/29/2016	1:57 PM	12.93	12.95	12.93	12.9435	11995
11/29/2016	1:58 PM	12.93	12.93	12.93	12.93	17161
11/29/2016	2:00 PM	12.93	12.93	12.93	12.93	600
11/29/2016	2:01 PM	12.9399	12.94	12.9399	12.94	6200
11/29/2016	2:02 PM	12.9352	12.9352	12.9352	12.9352	400
11/29/2016	2:03 PM	12.945	12.945	12.94	12.94	3750
11/29/2016	2:04 PM	12.9499	12.95	12.9499	12.95	700
11/29/2016	2:05 PM	12.9489	12.95	12.94	12.94	700
11/29/2016	2:06 PM	12.94	12.9474	12.94	12.9474	6780
11/29/2016	2:07 PM	12.9344	12.94	12.93	12.94	762
11/29/2016	2:08 PM	12.936	12.936	12.931	12.931	600
11/29/2016	2:09 PM	12.938	12.94	12.9365	12.9365	4615
11/29/2016	2:11 PM	12.945	12.945	12.94	12.94	3580
11/29/2016	2:12 PM	12.94	12.94	12.94	12.94	600
11/29/2016	2:13 PM	12.9417	12.945	12.9401	12.9401	4600
11/29/2016	2:14 PM	12.94	12.94	12.935	12.94	5580
11/29/2016	2:15 PM	12.9358	12.9358	12.9358	12.9358	400
11/29/2016	2:16 PM	12.94	12.94	12.94	12.94	100
11/29/2016	2:17 PM	12.945	12.945	12.94	12.94	1615
11/29/2016	2:18 PM	12.95	12.95	12.94	12.9437	3152
11/29/2016	2:19 PM	12.95	12.95	12.95	12.95	1200
11/29/2016	2:20 PM	12.945	12.95	12.945	12.95	2400
11/29/2016	2:21 PM	12.945	12.95	12.94	12.95	17150
11/29/2016	2:22 PM	12.94	12.941	12.94	12.941	970
11/29/2016	2:23 PM	12.9499	12.9499	12.945	12.9499	1400
11/29/2016	2:24 PM	12.94	12.9447	12.9377	12.94	11400
11/29/2016	2:25 PM	12.94	12.94	12.94	12.94	5530
11/29/2016	2:26 PM	12.946	12.946	12.94	12.94	3600
11/29/2016	2:27 PM	12.945	12.945	12.94	12.944	2200
11/29/2016	2:28 PM	12.95	12.95	12.945	12.945	2518
11/29/2016	2:29 PM	12.95	12.959	12.95	12.95	15800
11/29/2016	2:30 PM	12.955	12.9599	12.955	12.9599	11000
11/29/2016	2:31 PM	12.95	12.95	12.95	12.95	400
11/29/2016	2:32 PM	12.95	12.95	12.95	12.95	15380
11/29/2016	2:33 PM	12.9459	12.9459	12.94	12.9449	500
11/29/2016	2:34 PM	12.945	12.9458	12.945	12.9458	1100
11/29/2016	2:35 PM	12.95	12.955	12.95	12.95	2680
11/29/2016	2:36 PM	12.95	12.955	12.95	12.9517	3800
11/29/2016	2:37 PM	12.95	12.95	12.95	12.95	900
11/29/2016	2:38 PM	12.948	12.948	12.948	12.948	1000
11/29/2016	2:39 PM	12.946	12.948	12.946	12.948	3000
11/29/2016	2:40 PM	12.95	12.95	12.945	12.945	200
11/29/2016	2:41 PM	12.94	12.945	12.94	12.945	20380
11/29/2016	2:42 PM	12.93	12.935	12.93	12.935	10400
11/29/2016	2:43 PM	12.935	12.935	12.93	12.93	1000
11/29/2016	2:44 PM	12.9373	12.94	12.9362	12.94	2500
11/29/2016	2:45 PM	12.94	12.94	12.9399	12.94	20600
11/29/2016	2:46 PM	12.94	12.94	12.935	12.935	400
11/29/2016	2:47 PM	12.94	12.94	12.94	12.94	400
11/29/2016	2:48 PM	12.945	12.945	12.9391	12.94	13010
11/29/2016	2:49 PM	12.9435	12.9435	12.9435	12.9435	3700
11/29/2016	2:51 PM	12.95	12.95	12.945	12.945	10100
11/29/2016	2:52 PM	12.95	12.95	12.9483	12.9483	1700
11/29/2016	2:53 PM	12.96	12.965	12.95	12.95	32977
11/29/2016	2:54 PM	12.9665	12.97	12.96	12.96	17892
11/29/2016	2:55 PM	12.9661	12.97	12.96	12.96	7400
11/29/2016	2:56 PM	12.97	12.97	12.969	12.97	14800
11/29/2016	2:57 PM	12.9609	12.97	12.9609	12.97	10080
11/29/2016	2:58 PM	12.97	12.97	12.96	12.97	1600
11/29/2016	3:00 PM	12.984	12.985	12.9701	12.9701	7800
11/29/2016	3:01 PM	13	13	12.99	12.99	2800
11/29/2016	3:02 PM	13.005	13.01	13	13	15555
11/29/2016	3:03 PM	13.0035	13.01	13	13.0047	43807
11/29/2016	3:04 PM	13.03	13.03	13.01	13.01	70507
11/29/2016	3:05 PM	13.0365	13.04	13.03	13.0314	7950
11/29/2016	3:06 PM	13.025	13.04	13.0201	13.03	29711
11/29/2016	3:07 PM	13.03	13.03	13.02	13.0259	2700
11/29/2016	3:08 PM	13.0385	13.04	13.0277	13.03	9300
11/29/2016	3:09 PM	13.05	13.05	13.0301	13.0301	16746
11/29/2016	3:10 PM	13.0368	13.04	13.0301	13.04	8300
11/29/2016	3:11 PM	13.04	13.0593	13.04	13.04	16697
11/29/2016	3:12 PM	13.06	13.06	13.04	13.04	10080
11/29/2016	3:13 PM	13.06	13.07	13.06	13.061	12445
11/29/2016	3:14 PM	13.051	13.06	13.051	13.06	5900
11/29/2016	3:15 PM	13.0577	13.06	13.05	13.055	21611
11/29/2016	3:16 PM	13.056	13.06	13.0514	13.06	1600
11/29/2016	3:17 PM	13.055	13.055	13.0507	13.0507	4100
11/29/2016	3:18 PM	13.06	13.065	13.06	13.06	8500
11/29/2016	3:19 PM	13.09	13.09	13.07	13.07	94850
11/29/2016	3:20 PM	13.09	13.099	13.09	13.095	78920
11/29/2016	3:21 PM	13.1	13.1	13.09	13.095	29120
11/29/2016	3:22 PM	13.0802	13.0973	13.0802	13.096	43610
11/29/2016	3:23 PM	13.064	13.085	13.064	13.081	24100
11/29/2016	3:24 PM	13.075	13.075	13.07	13.07	5410
11/29/2016	3:25 PM	13.08	13.08	13.0721	13.0792	8000
11/29/2016	3:26 PM	13.075	13.075	13.075	13.075	100
11/29/2016	3:27 PM	13.08	13.08	13.08	13.08	650
11/29/2016	3:28 PM	13.08	13.08	13.0739	13.075	505
11/29/2016	3:29 PM	13.08	13.09	13.08	13.08	20710
11/29/2016	3:30 PM	13.08	13.085	13.08	13.08	20296
11/29/2016	3:31 PM	13.09	13.09	13.09	13.09	21043
11/29/2016	3:32 PM	13.11	13.11	13.1	13.1	80000
11/29/2016	3:33 PM	13.1	13.12	13.1	13.1	116124
11/29/2016	3:34 PM	13.09	13.1	13.08	13.1	28931
11/29/2016	3:35 PM	13.0934	13.0956	13.08	13.081	18650
11/29/2016	3:36 PM	13.09	13.1	13.09	13.09	21487
11/29/2016	3:37 PM	13.09	13.09	13.08	13.09	22180
11/29/2016	3:38 PM	13.08	13.0817	13.08	13.08	6641
11/29/2016	3:39 PM	13.08	13.09	13.08	13.09	1000
11/29/2016	3:40 PM	13.1	13.1	13.09	13.09	68737
11/29/2016	3:41 PM	13.101	13.11	13.101	13.11	24489
11/29/2016	3:42 PM	13.11	13.1165	13.1001	13.1001	90078
11/29/2016	3:43 PM	13.12	13.125	13.11	13.1163	139002
11/29/2016	3:44 PM	13.11	13.116	13.11	13.1141	27600
11/29/2016	3:45 PM	13.12	13.12	13.1034	13.11	45268
11/29/2016	3:46 PM	13.135	13.135	13.12	13.12	141160
11/29/2016	3:47 PM	13.138	13.14	13.13	13.135	46026
11/29/2016	3:48 PM	13.12	13.1399	13.12	13.13	20837
11/29/2016	3:49 PM	13.13	13.13	13.12	13.1223	5616
11/29/2016	3:50 PM	13.123	13.1299	13.12	13.12	11733
11/29/2016	3:51 PM	13.12	13.13	13.11	13.13	16510
11/29/2016	3:52 PM	13.11	13.1175	13.11	13.115	3150
11/29/2016	3:53 PM	13.11	13.12	13.1	13.1123	35067
11/29/2016	3:54 PM	13.1	13.115	13.1	13.11	23461
11/29/2016	3:55 PM	13.1	13.11	13.1	13.11	28003
11/29/2016	3:56 PM	13.0965	13.1099	13.095	13.1	23079
11/29/2016	3:57 PM	13.0999	13.1	13.09	13.095	30493
11/29/2016	3:58 PM	13.1	13.1	13.09	13.095	3644
11/29/2016	3:59 PM	13.1	13.11	13.095	13.095	102021
11/29/2016	4:00 PM	13.09	13.115	13.09	13.095	147983
11/30/2016	9:31 AM	13.0801	13.09	13.05	13.05	12001
11/30/2016	9:32 AM	13.1	13.1152	13.08	13.08	56929
11/30/2016	9:33 AM	13.12	13.12	13.11	13.11	11073
11/30/2016	9:34 AM	13.13	13.13	13.11	13.12	41800
11/30/2016	9:35 AM	13.1201	13.14	13.1201	13.13	19851
11/30/2016	9:36 AM	13.0822	13.13	13.0822	13.13	51919
11/30/2016	9:37 AM	13.11	13.115	13.09	13.09	14394
11/30/2016	9:38 AM	13.09	13.11	13.09	13.11	9800
11/30/2016	9:39 AM	13.1	13.1	13.08	13.0899	20700
11/30/2016	9:40 AM	13.09	13.09	13.09	13.09	100
11/30/2016	9:41 AM	13.07	13.09	13.05	13.09	96292
11/30/2016	9:42 AM	13.07	13.07	13.06	13.06	20116
11/30/2016	9:43 AM	13.04	13.06	13.03	13.05	24200
11/30/2016	9:44 AM	13.07	13.08	13.04	13.05	26050
11/30/2016	9:45 AM	13.06	13.07	13.05	13.05	5575
11/30/2016	9:46 AM	13.079	13.079	13.07	13.07	3925
11/30/2016	9:47 AM	13.07	13.09	13.07	13.09	161223
11/30/2016	9:48 AM	13.0999	13.109	13.0966	13.1	24551
11/30/2016	9:49 AM	13.12	13.13	13.0963	13.0963	43250
11/30/2016	9:50 AM	13.14	13.14	13.13	13.13	4383
11/30/2016	9:51 AM	13.1701	13.18	13.13	13.13	207826
11/30/2016	9:52 AM	13.17	13.17	13.16	13.17	45783
11/30/2016	9:53 AM	13.1767	13.18	13.17	13.17	4300
11/30/2016	9:54 AM	13.17	13.1733	13.1601	13.1715	9874
11/30/2016	9:55 AM	13.1645	13.1799	13.1501	13.17	34814
11/30/2016	9:56 AM	13.1648	13.1659	13.15	13.16	34098
11/30/2016	9:57 AM	13.16	13.16	13.1571	13.16	3906
11/30/2016	9:58 AM	13.1541	13.1699	13.1541	13.1617	3350
11/30/2016	9:59 AM	13.1501	13.1557	13.15	13.15	3700
11/30/2016	10:00 AM	13.16	13.16	13.16	13.16	54277
11/30/2016	10:01 AM	13.18	13.19	13.16	13.16	133637
11/30/2016	10:02 AM	13.18	13.1879	13.1701	13.175	39189
11/30/2016	10:03 AM	13.19	13.19	13.18	13.19	152082
11/30/2016	10:04 AM	13.1907	13.198	13.18	13.1902	21350
11/30/2016	10:05 AM	13.2	13.2	13.19	13.19	7400
11/30/2016	10:06 AM	13.19	13.199	13.19	13.1901	21400
11/30/2016	10:07 AM	13.1938	13.2	13.19	13.1993	50780
11/30/2016	10:08 AM	13.1799	13.1954	13.172	13.19	28756
11/30/2016	10:09 AM	13.18	13.19	13.17	13.175	98300
11/30/2016	10:10 AM	13.15	13.195	13.15	13.19	85411
11/30/2016	10:11 AM	13.15	13.16	13.15	13.16	136351
11/30/2016	10:12 AM	13.165	13.17	13.155	13.16	27300
11/30/2016	10:13 AM	13.17	13.171	13.17	13.17	34046
11/30/2016	10:14 AM	13.18	13.18	13.1638	13.17	23530
11/30/2016	10:15 AM	13.19	13.19	13.18	13.18	18390
11/30/2016	10:16 AM	13.2	13.2	13.19	13.19	2706
11/30/2016	10:17 AM	13.24	13.24	13.2	13.2	60493
11/30/2016	10:18 AM	13.25	13.25	13.23	13.24	20154
11/30/2016	10:19 AM	13.242	13.249	13.24	13.2438	17320
11/30/2016	10:20 AM	13.27	13.27	13.24	13.24	158325
11/30/2016	10:21 AM	13.28	13.2811	13.27	13.27	6600
11/30/2016	10:22 AM	13.2784	13.2854	13.27	13.2854	12400
11/30/2016	10:23 AM	13.34	13.34	13.28	13.28	91214
11/30/2016	10:24 AM	13.3214	13.35	13.3214	13.34	25738
11/30/2016	10:25 AM	13.3505	13.3599	13.32	13.32	76059
11/30/2016	10:26 AM	13.34	13.37	13.334	13.35	120277
11/30/2016	10:27 AM	13.341	13.35	13.33	13.34	30164
11/30/2016	10:28 AM	13.34	13.35	13.33	13.35	49660
11/30/2016	10:29 AM	13.33	13.3354	13.33	13.3301	29062
11/30/2016	10:30 AM	13.32	13.33	13.31	13.3102	30628
11/30/2016	10:31 AM	13.325	13.325	13.31	13.32	5500
11/30/2016	10:32 AM	13.33	13.34	13.3201	13.3205	21516
11/30/2016	10:33 AM	13.33	13.335	13.32	13.335	17340
11/30/2016	10:34 AM	13.3244	13.33	13.32	13.32	10214
11/30/2016	10:35 AM	13.3099	13.3264	13.3099	13.3239	17500
11/30/2016	10:36 AM	13.33	13.33	13.29	13.305	19970
11/30/2016	10:37 AM	13.3	13.33	13.3	13.33	7800
11/30/2016	10:38 AM	13.3	13.3061	13.3	13.3	5025
11/30/2016	10:39 AM	13.2917	13.3	13.29	13.3	29378
11/30/2016	10:40 AM	13.29	13.29	13.29	13.29	2900
11/30/2016	10:41 AM	13.29	13.29	13.29	13.29	100
11/30/2016	10:42 AM	13.29	13.2901	13.29	13.2901	700
11/30/2016	10:43 AM	13.2865	13.2935	13.2865	13.29	4170
11/30/2016	10:44 AM	13.2888	13.29	13.27	13.29	41051
11/30/2016	10:45 AM	13.2901	13.2901	13.2893	13.2893	1200
11/30/2016	10:46 AM	13.31	13.31	13.3	13.3	13200
11/30/2016	10:47 AM	13.31	13.32	13.31	13.315	800
11/30/2016	10:48 AM	13.3014	13.3014	13.3014	13.3014	120
11/30/2016	10:49 AM	13.3	13.3052	13.285	13.3	22720
11/30/2016	10:50 AM	13.3	13.3	13.29	13.3	5500
11/30/2016	10:51 AM	13.3038	13.3046	13.3	13.304	3700
11/30/2016	10:52 AM	13.3	13.3	13.3	13.3	100
11/30/2016	10:53 AM	13.3011	13.309	13.3	13.302	4600
11/30/2016	10:54 AM	13.3	13.3	13.3	13.3	6290
11/30/2016	10:55 AM	13.29	13.29	13.29	13.29	1500
11/30/2016	10:56 AM	13.29	13.3	13.29	13.2939	5407
11/30/2016	10:57 AM	13.3	13.3088	13.3	13.3	68922
11/30/2016	10:58 AM	13.29	13.29	13.29	13.29	3900
11/30/2016	10:59 AM	13.3146	13.3146	13.3	13.3	27897
11/30/2016	11:00 AM	13.31	13.31	13.31	13.31	1300
11/30/2016	11:01 AM	13.31	13.3155	13.31	13.3155	15923
11/30/2016	11:02 AM	13.32	13.32	13.31	13.31	5971
11/30/2016	11:03 AM	13.329	13.3292	13.32	13.3292	4746
11/30/2016	11:04 AM	13.32	13.3289	13.32	13.3289	18820
11/30/2016	11:05 AM	13.32	13.325	13.32	13.32	6542
11/30/2016	11:06 AM	13.31	13.32	13.31	13.32	4400
11/30/2016	11:07 AM	13.29	13.3139	13.29	13.31	9650
11/30/2016	11:08 AM	13.25	13.28	13.25	13.28	24901
11/30/2016	11:09 AM	13.2601	13.27	13.25	13.25	31179
11/30/2016	11:10 AM	13.26	13.27	13.26	13.26	7212
11/30/2016	11:11 AM	13.25	13.25	13.24	13.25	6500
11/30/2016	11:12 AM	13.27	13.27	13.26	13.26	9276
11/30/2016	11:13 AM	13.27	13.275	13.27	13.27	10250
11/30/2016	11:14 AM	13.26	13.26	13.26	13.26	3937
11/30/2016	11:15 AM	13.27	13.2701	13.27	13.27	3641
11/30/2016	11:16 AM	13.3	13.3	13.27	13.28	16800
11/30/2016	11:17 AM	13.2901	13.2901	13.285	13.29	6341
11/30/2016	11:18 AM	13.3	13.3	13.29	13.29	5500
11/30/2016	11:19 AM	13.3	13.3	13.29	13.299	12000
11/30/2016	11:20 AM	13.3	13.3	13.3	13.3	900
11/30/2016	11:21 AM	13.3	13.315	13.3	13.31	12700
11/30/2016	11:22 AM	13.29	13.3	13.29	13.3	8850
11/30/2016	11:23 AM	13.3	13.3	13.29	13.292	3668
11/30/2016	11:24 AM	13.3	13.31	13.3	13.3	19225
11/30/2016	11:25 AM	13.3	13.3	13.2942	13.295	6775
11/30/2016	11:26 AM	13.3099	13.31	13.3	13.31	13095
11/30/2016	11:27 AM	13.31	13.31	13.31	13.31	1600
11/30/2016	11:28 AM	13.33	13.33	13.32	13.32	15650
11/30/2016	11:29 AM	13.34	13.34	13.33	13.34	2200
11/30/2016	11:30 AM	13.33	13.345	13.33	13.34	3574
11/30/2016	11:31 AM	13.3499	13.3499	13.34	13.34	2000
11/30/2016	11:32 AM	13.3755	13.3755	13.35	13.35	163056
11/30/2016	11:33 AM	13.35	13.38	13.35	13.37	12338
11/30/2016	11:34 AM	13.33	13.35	13.33	13.3438	6700
11/30/2016	11:35 AM	13.335	13.336	13.33	13.335	19600
11/30/2016	11:36 AM	13.33	13.34	13.33	13.335	12800
11/30/2016	11:37 AM	13.32	13.335	13.32	13.334	14299
11/30/2016	11:38 AM	13.33	13.33	13.32	13.32	13099
11/30/2016	11:39 AM	13.325	13.325	13.32	13.325	300
11/30/2016	11:40 AM	13.33	13.33	13.3162	13.32	22043
11/30/2016	11:41 AM	13.3241	13.3399	13.3241	13.33	2901
11/30/2016	11:42 AM	13.33	13.3301	13.3238	13.33	3600
11/30/2016	11:43 AM	13.33	13.33	13.33	13.33	5570
11/30/2016	11:44 AM	13.325	13.33	13.325	13.33	3700
11/30/2016	11:45 AM	13.3301	13.3301	13.32	13.321	129006
11/30/2016	11:46 AM	13.34	13.3458	13.34	13.34	53691
11/30/2016	11:47 AM	13.35	13.35	13.345	13.35	13450
11/30/2016	11:48 AM	13.37	13.37	13.36	13.36	5900
11/30/2016	11:49 AM	13.37	13.38	13.36	13.38	33193
11/30/2016	11:50 AM	13.37	13.37	13.363	13.365	20100
11/30/2016	11:51 AM	13.41	13.41	13.3644	13.37	22870
11/30/2016	11:52 AM	13.4001	13.42	13.4	13.415	19050
11/30/2016	11:53 AM	13.39	13.4	13.39	13.4	23112
11/30/2016	11:54 AM	13.402	13.402	13.39	13.3999	13700
11/30/2016	11:55 AM	13.4	13.4073	13.4	13.4	7834
11/30/2016	11:56 AM	13.41	13.41	13.4	13.4	32725
11/30/2016	11:57 AM	13.4244	13.43	13.41	13.4107	10300
11/30/2016	11:58 AM	13.42	13.426	13.4139	13.42	15962
11/30/2016	11:59 AM	13.43	13.43	13.42	13.42	35025
11/30/2016	12:00 PM	13.44	13.45	13.43	13.43	47897
11/30/2016	12:01 PM	13.45	13.45	13.425	13.449	24887
11/30/2016	12:02 PM	13.4448	13.46	13.4448	13.451	21325
11/30/2016	12:03 PM	13.43	13.44	13.43	13.44	14400
11/30/2016	12:04 PM	13.44	13.445	13.431	13.431	22600
11/30/2016	12:05 PM	13.46	13.46	13.4407	13.4407	16602
11/30/2016	12:06 PM	13.475	13.475	13.46	13.461	120574
11/30/2016	12:07 PM	13.49	13.49	13.47	13.48	251520
11/30/2016	12:08 PM	13.49	13.5	13.48	13.49	59519
11/30/2016	12:09 PM	13.471	13.4941	13.471	13.4941	47961
11/30/2016	12:10 PM	13.465	13.4788	13.46	13.47	37750
11/30/2016	12:11 PM	13.4664	13.47	13.46	13.465	5370
11/30/2016	12:12 PM	13.4552	13.47	13.445	13.46	33241
11/30/2016	12:13 PM	13.45	13.4557	13.45	13.45	3900
11/30/2016	12:14 PM	13.4543	13.4543	13.45	13.45	6480
11/30/2016	12:15 PM	13.47	13.47	13.46	13.46	28731
11/30/2016	12:16 PM	13.49	13.5	13.477	13.4777	44260
11/30/2016	12:17 PM	13.48	13.4899	13.476	13.4899	27250
11/30/2016	12:18 PM	13.48	13.49	13.48	13.48	4700
11/30/2016	12:19 PM	13.465	13.48	13.465	13.48	24850
11/30/2016	12:20 PM	13.465	13.465	13.46	13.46	300
11/30/2016	12:21 PM	13.46	13.46	13.4599	13.46	5400
11/30/2016	12:22 PM	13.46	13.46	13.451	13.46	2900
11/30/2016	12:23 PM	13.45	13.4638	13.45	13.46	24230
11/30/2016	12:24 PM	13.46	13.46	13.45	13.45	33050
11/30/2016	12:25 PM	13.47	13.47	13.4507	13.46	24730
11/30/2016	12:26 PM	13.45	13.469	13.45	13.4669	20800
11/30/2016	12:27 PM	13.46	13.46	13.46	13.46	9944
11/30/2016	12:28 PM	13.46	13.465	13.46	13.46	7810
11/30/2016	12:30 PM	13.47	13.4701	13.4617	13.4617	43700
11/30/2016	12:31 PM	13.47	13.476	13.47	13.47	45930
11/30/2016	12:32 PM	13.47	13.47	13.463	13.47	9100
11/30/2016	12:33 PM	13.47	13.4773	13.47	13.47	9930
11/30/2016	12:34 PM	13.47	13.47	13.47	13.47	1400
11/30/2016	12:35 PM	13.46	13.4627	13.45	13.46	22787
11/30/2016	12:37 PM	13.4592	13.46	13.45	13.4536	600
11/30/2016	12:38 PM	13.44	13.45	13.44	13.45	14900
11/30/2016	12:39 PM	13.43	13.44	13.43	13.44	8200
11/30/2016	12:40 PM	13.44	13.44	13.43	13.43	9700
11/30/2016	12:41 PM	13.43	13.44	13.43	13.43	7400
11/30/2016	12:42 PM	13.4318	13.4318	13.4201	13.43	17600
11/30/2016	12:43 PM	13.4352	13.4352	13.43	13.43	400
11/30/2016	12:44 PM	13.43	13.43	13.43	13.43	115
11/30/2016	12:45 PM	13.435	13.435	13.435	13.435	100
11/30/2016	12:46 PM	13.43	13.43	13.43	13.43	2700
11/30/2016	12:47 PM	13.42	13.43	13.42	13.43	2300
11/30/2016	12:48 PM	13.43	13.43	13.4201	13.4225	16447
11/30/2016	12:49 PM	13.43	13.4301	13.43	13.43	1000
11/30/2016	12:50 PM	13.43	13.439	13.43	13.43	1300
11/30/2016	12:51 PM	13.43	13.4344	13.43	13.43	4620
11/30/2016	12:52 PM	13.43	13.44	13.43	13.44	7100
11/30/2016	12:53 PM	13.44	13.44	13.435	13.435	14760
11/30/2016	12:54 PM	13.43	13.43	13.43	13.43	100
11/30/2016	12:55 PM	13.43	13.43	13.43	13.43	422
11/30/2016	12:56 PM	13.425	13.425	13.42	13.42	4000
11/30/2016	12:58 PM	13.41	13.415	13.4	13.415	16000
11/30/2016	12:59 PM	13.4008	13.4008	13.4008	13.4008	110
11/30/2016	1:00 PM	13.405	13.4089	13.405	13.4089	200
11/30/2016	1:01 PM	13.41	13.41	13.4	13.41	9450
11/30/2016	1:02 PM	13.42	13.42	13.41	13.41	1000
11/30/2016	1:03 PM	13.4158	13.42	13.4158	13.42	8200
11/30/2016	1:04 PM	13.42	13.425	13.42	13.42	14581
11/30/2016	1:05 PM	13.42	13.42	13.42	13.42	100
11/30/2016	1:06 PM	13.4201	13.4293	13.42	13.42	6400
11/30/2016	1:07 PM	13.42	13.42	13.42	13.42	600
11/30/2016	1:08 PM	13.4225	13.425	13.42	13.42	1300
11/30/2016	1:09 PM	13.42	13.425	13.42	13.42	1350
11/30/2016	1:10 PM	13.4131	13.4131	13.4131	13.4131	2000
11/30/2016	1:11 PM	13.41	13.4148	13.41	13.41	550
11/30/2016	1:12 PM	13.43	13.43	13.42	13.42	1300
11/30/2016	1:13 PM	13.413	13.43	13.41	13.4259	14500
11/30/2016	1:14 PM	13.42	13.42	13.41	13.4159	1675
11/30/2016	1:15 PM	13.409	13.41	13.409	13.41	3095
11/30/2016	1:16 PM	13.4	13.405	13.4	13.4	3300
11/30/2016	1:17 PM	13.4	13.405	13.4	13.4	5100
11/30/2016	1:18 PM	13.41	13.415	13.41	13.41	8800
11/30/2016	1:20 PM	13.39	13.402	13.39	13.402	2900
11/30/2016	1:21 PM	13.4	13.4	13.4	13.4	100
11/30/2016	1:22 PM	13.4	13.41	13.4	13.4	5500
11/30/2016	1:23 PM	13.4074	13.41	13.4	13.4	6800
11/30/2016	1:24 PM	13.41	13.41	13.4058	13.41	15600
11/30/2016	1:25 PM	13.4001	13.4141	13.4001	13.41	6050
11/30/2016	1:26 PM	13.4	13.4	13.4	13.4	1538
11/30/2016	1:27 PM	13.3927	13.4036	13.39	13.4	17600
11/30/2016	1:28 PM	13.395	13.395	13.395	13.395	100
11/30/2016	1:29 PM	13.3958	13.4	13.395	13.395	8800
11/30/2016	1:30 PM	13.3938	13.4	13.3938	13.4	2100
11/30/2016	1:32 PM	13.405	13.405	13.4	13.4	8300
11/30/2016	1:33 PM	13.4	13.4007	13.4	13.4007	4300
11/30/2016	1:34 PM	13.4099	13.4099	13.4099	13.4099	225
11/30/2016	1:35 PM	13.41	13.41	13.405	13.41	4331
11/30/2016	1:36 PM	13.4019	13.4041	13.4019	13.4041	1800
11/30/2016	1:37 PM	13.405	13.41	13.405	13.409	1000
11/30/2016	1:38 PM	13.41	13.41	13.41	13.41	500
11/30/2016	1:39 PM	13.415	13.415	13.415	13.415	1500
11/30/2016	1:40 PM	13.425	13.425	13.414	13.42	12800
11/30/2016	1:41 PM	13.43	13.43	13.4256	13.4256	400
11/30/2016	1:42 PM	13.4248	13.43	13.4248	13.43	400
11/30/2016	1:43 PM	13.4363	13.44	13.43	13.43	15047
11/30/2016	1:44 PM	13.44	13.44	13.431	13.431	16502
11/30/2016	1:45 PM	13.435	13.44	13.435	13.44	11900
11/30/2016	1:47 PM	13.435	13.435	13.435	13.435	300
11/30/2016	1:48 PM	13.43	13.43	13.43	13.43	1600
11/30/2016	1:49 PM	13.425	13.4399	13.425	13.4399	20800
11/30/2016	1:50 PM	13.42	13.4211	13.42	13.4201	18800
11/30/2016	1:51 PM	13.41	13.42	13.41	13.42	8000
11/30/2016	1:52 PM	13.42	13.42	13.41	13.41	6053
11/30/2016	1:53 PM	13.42	13.42	13.42	13.42	200
11/30/2016	1:54 PM	13.421	13.421	13.421	13.421	3000
11/30/2016	1:55 PM	13.425	13.4265	13.4231	13.4231	2300
11/30/2016	1:56 PM	13.43	13.43	13.425	13.425	1000
11/30/2016	1:57 PM	13.43	13.439	13.43	13.43	23100
11/30/2016	1:58 PM	13.428	13.428	13.4259	13.4259	2200
11/30/2016	1:59 PM	13.425	13.43	13.4241	13.43	3600
11/30/2016	2:00 PM	13.4204	13.4204	13.4204	13.4204	650
11/30/2016	2:02 PM	13.44	13.445	13.4301	13.4301	13600
11/30/2016	2:03 PM	13.45	13.45	13.445	13.445	15800
11/30/2016	2:04 PM	13.459	13.459	13.45	13.45	13396
11/30/2016	2:05 PM	13.46	13.46	13.4561	13.4561	3700
11/30/2016	2:06 PM	13.47	13.48	13.46	13.46	12884
11/30/2016	2:07 PM	13.494	13.494	13.47	13.47	32007
11/30/2016	2:08 PM	13.5092	13.51	13.49	13.49	72574
11/30/2016	2:09 PM	13.5087	13.5141	13.5	13.51	31300
11/30/2016	2:10 PM	13.5068	13.5199	13.5068	13.51	22300
11/30/2016	2:11 PM	13.5042	13.51	13.5042	13.51	10800
11/30/2016	2:12 PM	13.5	13.5	13.4901	13.5	11274
11/30/2016	2:13 PM	13.5099	13.51	13.5	13.51	10600
11/30/2016	2:14 PM	13.51	13.52	13.51	13.51	4800
11/30/2016	2:15 PM	13.53	13.5318	13.52	13.52	14633
11/30/2016	2:16 PM	13.54	13.54	13.54	13.54	8000
11/30/2016	2:17 PM	13.5141	13.53	13.51	13.53	25980
11/30/2016	2:18 PM	13.52	13.52	13.51	13.5192	6200
11/30/2016	2:19 PM	13.51	13.51	13.51	13.51	12920
11/30/2016	2:20 PM	13.51	13.52	13.51	13.5116	4096
11/30/2016	2:21 PM	13.52	13.53	13.5107	13.52	5265
11/30/2016	2:22 PM	13.5	13.5103	13.5	13.5103	6864
11/30/2016	2:23 PM	13.51	13.517	13.5	13.5	12748
11/30/2016	2:24 PM	13.51	13.5115	13.51	13.51	8881
11/30/2016	2:25 PM	13.5006	13.5006	13.5	13.5	3200
11/30/2016	2:26 PM	13.53	13.539	13.51	13.51	8700
11/30/2016	2:27 PM	13.523	13.53	13.523	13.53	10500
11/30/2016	2:28 PM	13.53	13.53	13.52	13.53	4900
11/30/2016	2:29 PM	13.52	13.5289	13.51	13.5289	4857
11/30/2016	2:30 PM	13.519	13.52	13.51	13.52	5600
11/30/2016	2:31 PM	13.52	13.524	13.5199	13.5199	16400
11/30/2016	2:32 PM	13.5311	13.5311	13.52	13.529	7600
11/30/2016	2:33 PM	13.53	13.53	13.523	13.53	15647
11/30/2016	2:34 PM	13.54	13.54	13.5321	13.5321	13400
11/30/2016	2:35 PM	13.57	13.57	13.54	13.54	27539
11/30/2016	2:36 PM	13.5535	13.57	13.546	13.57	9027
11/30/2016	2:37 PM	13.56	13.56	13.55	13.55	11695
11/30/2016	2:38 PM	13.5501	13.57	13.55	13.5633	28111
11/30/2016	2:39 PM	13.55	13.5575	13.55	13.55	15300
11/30/2016	2:40 PM	13.56	13.567	13.5599	13.5599	16600
11/30/2016	2:41 PM	13.56	13.565	13.559	13.565	10700
11/30/2016	2:43 PM	13.55	13.56	13.55	13.5599	6900
11/30/2016	2:44 PM	13.55	13.5552	13.54	13.5552	25700
11/30/2016	2:45 PM	13.555	13.56	13.5538	13.56	2100
11/30/2016	2:46 PM	13.56	13.56	13.56	13.56	300
11/30/2016	2:47 PM	13.55	13.5552	13.55	13.55	2050
11/30/2016	2:48 PM	13.56	13.56	13.5513	13.5513	600
11/30/2016	2:49 PM	13.5535	13.5535	13.55	13.55	1030
11/30/2016	2:50 PM	13.55	13.56	13.55	13.56	45750
11/30/2016	2:51 PM	13.54	13.5501	13.533	13.55	33590
11/30/2016	2:52 PM	13.5252	13.54	13.525	13.54	19150
11/30/2016	2:53 PM	13.51	13.53	13.51	13.525	16600
11/30/2016	2:54 PM	13.52	13.52	13.51	13.52	4232
11/30/2016	2:55 PM	13.5211	13.5211	13.52	13.52	700
11/30/2016	2:56 PM	13.52	13.53	13.52	13.52	19500
11/30/2016	2:57 PM	13.52	13.5207	13.51	13.52	17900
11/30/2016	2:58 PM	13.53	13.53	13.52	13.52	3450
11/30/2016	2:59 PM	13.53	13.5315	13.53	13.53	7060
11/30/2016	3:00 PM	13.53	13.54	13.53	13.54	5300
11/30/2016	3:01 PM	13.535	13.535	13.53	13.53	3495
11/30/2016	3:02 PM	13.54	13.54	13.54	13.54	626
11/30/2016	3:03 PM	13.54	13.545	13.53	13.53	5300
11/30/2016	3:04 PM	13.53	13.53	13.53	13.53	8023
11/30/2016	3:05 PM	13.53	13.53	13.53	13.53	600
11/30/2016	3:06 PM	13.5327	13.5327	13.53	13.53	13393
11/30/2016	3:07 PM	13.54	13.54	13.54	13.54	6600
11/30/2016	3:08 PM	13.53	13.53	13.53	13.53	600
11/30/2016	3:09 PM	13.54	13.5452	13.53	13.53	6562
11/30/2016	3:10 PM	13.555	13.56	13.55	13.55	6791
11/30/2016	3:11 PM	13.55	13.5557	13.546	13.55	9780
11/30/2016	3:12 PM	13.56	13.56	13.56	13.56	7767
11/30/2016	3:13 PM	13.55	13.5699	13.55	13.5699	6700
11/30/2016	3:14 PM	13.54	13.55	13.54	13.545	3400
11/30/2016	3:15 PM	13.53	13.545	13.523	13.545	19100
11/30/2016	3:16 PM	13.5	13.52	13.5	13.52	9260
11/30/2016	3:17 PM	13.507	13.507	13.5	13.5	20173
11/30/2016	3:18 PM	13.5052	13.51	13.5	13.51	3300
11/30/2016	3:19 PM	13.505	13.5068	13.5	13.5	3220
11/30/2016	3:20 PM	13.515	13.515	13.5007	13.51	5100
11/30/2016	3:21 PM	13.5	13.51	13.5	13.51	18966
11/30/2016	3:22 PM	13.5	13.5	13.495	13.5	7045
11/30/2016	3:23 PM	13.48	13.495	13.48	13.495	9642
11/30/2016	3:24 PM	13.47	13.4701	13.47	13.4701	10300
11/30/2016	3:25 PM	13.48	13.48	13.471	13.48	12987
11/30/2016	3:26 PM	13.4741	13.48	13.471	13.471	1400
11/30/2016	3:27 PM	13.46	13.479	13.46	13.47	3450
11/30/2016	3:28 PM	13.46	13.46	13.455	13.46	19375
11/30/2016	3:29 PM	13.46	13.46	13.46	13.46	7800
11/30/2016	3:30 PM	13.462	13.469	13.46	13.46	2210
11/30/2016	3:31 PM	13.46	13.47	13.46	13.46	1100
11/30/2016	3:32 PM	13.48	13.4888	13.46	13.465	47024
11/30/2016	3:33 PM	13.47	13.4782	13.47	13.475	14526
11/30/2016	3:34 PM	13.48	13.48	13.47	13.47	3789
11/30/2016	3:35 PM	13.485	13.49	13.471	13.48	27706
11/30/2016	3:36 PM	13.481	13.481	13.481	13.481	200
11/30/2016	3:37 PM	13.49	13.49	13.48	13.48	5585
11/30/2016	3:38 PM	13.48	13.49	13.48	13.49	13200
11/30/2016	3:39 PM	13.48	13.49	13.48	13.49	15719
11/30/2016	3:40 PM	13.48	13.49	13.48	13.49	7060
11/30/2016	3:41 PM	13.48	13.49	13.48	13.485	13570
11/30/2016	3:42 PM	13.485	13.49	13.48	13.49	2100
11/30/2016	3:43 PM	13.49	13.49	13.4848	13.4848	2960
11/30/2016	3:44 PM	13.5	13.5	13.485	13.49	57217
11/30/2016	3:45 PM	13.5	13.5	13.4901	13.5	7650
11/30/2016	3:46 PM	13.495	13.505	13.49	13.4999	41467
11/30/2016	3:47 PM	13.4999	13.5	13.4901	13.5	7081
11/30/2016	3:48 PM	13.49	13.5	13.49	13.5	2985
11/30/2016	3:49 PM	13.48	13.49	13.48	13.4899	12609
11/30/2016	3:50 PM	13.48	13.49	13.475	13.484	47007
11/30/2016	3:51 PM	13.52	13.5299	13.495	13.5	40740
11/30/2016	3:52 PM	13.5236	13.5399	13.521	13.53	58847
11/30/2016	3:53 PM	13.53	13.5399	13.53	13.53	10989
11/30/2016	3:54 PM	13.54	13.54	13.53	13.53	39576
11/30/2016	3:55 PM	13.52	13.53	13.52	13.53	122807
11/30/2016	3:56 PM	13.5289	13.53	13.52	13.52	29529
11/30/2016	3:57 PM	13.52	13.53	13.52	13.525	36736
11/30/2016	3:58 PM	13.5299	13.53	13.515	13.52	45904
11/30/2016	3:59 PM	13.55	13.56	13.52	13.525	124310
11/30/2016	4:00 PM	13.58	13.58	13.5499	13.55	168699
12/1/2016	9:31 AM	13.61	13.66	13.5869	13.59	115191
12/1/2016	9:32 AM	13.63	13.66	13.6	13.6	62497
12/1/2016	9:33 AM	13.64	13.6457	13.62	13.63	85842
12/1/2016	9:34 AM	13.69	13.69	13.64	13.649	52170
12/1/2016	9:35 AM	13.699	13.71	13.69	13.69	83662
12/1/2016	9:36 AM	13.711	13.7149	13.6901	13.691	46759
12/1/2016	9:37 AM	13.711	13.73	13.6955	13.7	40293
12/1/2016	9:38 AM	13.7189	13.73	13.7151	13.72	20103
12/1/2016	9:39 AM	13.7	13.73	13.7	13.72	24956
12/1/2016	9:40 AM	13.72	13.729	13.71	13.71	20943
12/1/2016	9:41 AM	13.73	13.739	13.701	13.7249	13906
12/1/2016	9:42 AM	13.7492	13.75	13.719	13.73	25550
12/1/2016	9:43 AM	13.7566	13.77	13.74	13.75	37216
12/1/2016	9:44 AM	13.74	13.76	13.74	13.756	38900
12/1/2016	9:45 AM	13.78	13.78	13.73	13.74	94545
12/1/2016	9:46 AM	13.7344	13.785	13.7344	13.77	36361
12/1/2016	9:47 AM	13.76	13.76	13.74	13.74	9394
12/1/2016	9:48 AM	13.72	13.76	13.72	13.75	24634
12/1/2016	9:49 AM	13.724	13.724	13.7	13.72	39376
12/1/2016	9:50 AM	13.73	13.73	13.72	13.72	25051
12/1/2016	9:51 AM	13.74	13.74	13.7201	13.7215	8980
12/1/2016	9:52 AM	13.74	13.75	13.731	13.75	33516
12/1/2016	9:53 AM	13.78	13.78	13.74	13.75	18338
12/1/2016	9:54 AM	13.8	13.818	13.79	13.79	46517
12/1/2016	9:55 AM	13.84	13.85	13.791	13.791	40513
12/1/2016	9:56 AM	13.899	13.9	13.84	13.84	71340
12/1/2016	9:57 AM	13.86	13.89	13.86	13.89	27391
12/1/2016	9:58 AM	13.8401	13.8548	13.84	13.8548	28620
12/1/2016	9:59 AM	13.84	13.85	13.84	13.84	26000
12/1/2016	10:00 AM	13.82	13.845	13.82	13.843	37000
12/1/2016	10:01 AM	13.824	13.85	13.8101	13.8101	46319
12/1/2016	10:02 AM	13.795	13.8015	13.79	13.8015	3570
12/1/2016	10:03 AM	13.78	13.81	13.78	13.795	92080
12/1/2016	10:04 AM	13.77	13.8001	13.77	13.78	17013
12/1/2016	10:05 AM	13.77	13.775	13.77	13.77	2895
12/1/2016	10:06 AM	13.7138	13.76	13.71	13.76	19100
12/1/2016	10:07 AM	13.71	13.72	13.69	13.72	58032
12/1/2016	10:08 AM	13.751	13.755	13.713	13.713	15193
12/1/2016	10:09 AM	13.77	13.78	13.76	13.76	12920
12/1/2016	10:10 AM	13.78	13.78	13.74	13.775	72200
12/1/2016	10:11 AM	13.82	13.82	13.79	13.79	24744
12/1/2016	10:12 AM	13.82	13.8299	13.81	13.815	37275
12/1/2016	10:13 AM	13.852	13.86	13.81	13.82	17242
12/1/2016	10:14 AM	13.85	13.87	13.846	13.86	32789
12/1/2016	10:15 AM	13.86	13.86	13.8401	13.8437	13788
12/1/2016	10:16 AM	13.89	13.8952	13.85	13.85	10900
12/1/2016	10:17 AM	13.88	13.9	13.88	13.8892	51770
12/1/2016	10:18 AM	13.88	13.88	13.861	13.87	27800
12/1/2016	10:19 AM	13.882	13.891	13.87	13.8756	15500
12/1/2016	10:20 AM	13.87	13.89	13.86	13.88	24154
12/1/2016	10:21 AM	13.881	13.881	13.86	13.8684	8750
12/1/2016	10:22 AM	13.92	13.92	13.88	13.88	24890
12/1/2016	10:23 AM	13.94	13.95	13.93	13.93	68542
12/1/2016	10:24 AM	13.9364	13.9463	13.9221	13.93	39045
12/1/2016	10:25 AM	13.9363	13.945	13.93	13.935	10528
12/1/2016	10:26 AM	13.91	13.95	13.91	13.935	20487
12/1/2016	10:27 AM	13.89	13.91	13.88	13.91	54736
12/1/2016	10:28 AM	13.9107	13.92	13.89	13.89	22450
12/1/2016	10:29 AM	13.92	13.92	13.91	13.91	10740
12/1/2016	10:30 AM	13.95	13.955	13.93	13.93	16830
12/1/2016	10:31 AM	13.9801	13.985	13.95	13.955	47516
12/1/2016	10:32 AM	13.99	14	13.98	13.98	28850
12/1/2016	10:33 AM	13.99	14	13.9899	13.99	28044
12/1/2016	10:34 AM	14	14	13.99	13.995	30380
12/1/2016	10:35 AM	14.01	14.01	14	14	73215
12/1/2016	10:36 AM	14.02	14.03	14.01	14.01	34081
12/1/2016	10:37 AM	13.98	14.02	13.972	14.02	27182
12/1/2016	10:38 AM	13.98	13.98	13.95	13.98	45692
12/1/2016	10:39 AM	14	14	13.98	13.98	24160
12/1/2016	10:40 AM	14.03	14.0448	14.01	14.01	25033
12/1/2016	10:41 AM	14.06	14.07	14.03	14.03	56926
12/1/2016	10:42 AM	14.07	14.08	14.05	14.05	21795
12/1/2016	10:43 AM	14.0763	14.08	14.06	14.0762	51228
12/1/2016	10:44 AM	14.1061	14.11	14.07	14.07	67159
12/1/2016	10:45 AM	14.11	14.115	14.081	14.1	58719
12/1/2016	10:46 AM	14.1	14.14	14.1	14.1017	23848
12/1/2016	10:47 AM	14.09	14.11	14.09	14.1001	15010
12/1/2016	10:48 AM	14.14	14.14	14.0801	14.0801	24000
12/1/2016	10:49 AM	14.14	14.147	14.12	14.14	66852
12/1/2016	10:50 AM	14.15	14.155	14.13	14.14	29411
12/1/2016	10:51 AM	14.1829	14.19	14.15	14.152	39099
12/1/2016	10:52 AM	14.2	14.2	14.17	14.18	44087
12/1/2016	10:53 AM	14.2261	14.2299	14.19	14.19	76735
12/1/2016	10:54 AM	14.22	14.24	14.2162	14.221	33661
12/1/2016	10:55 AM	14.19	14.2235	14.18	14.2235	99037
12/1/2016	10:56 AM	14.23	14.2452	14.2	14.2	48584
12/1/2016	10:57 AM	14.1999	14.24	14.19	14.24	89454
12/1/2016	10:58 AM	14.19	14.2	14.171	14.19	35169
12/1/2016	10:59 AM	14.15	14.189	14.14	14.18	49317
12/1/2016	11:00 AM	14.1239	14.16	14.1239	14.16	62451
12/1/2016	11:01 AM	14.1344	14.15	14.1239	14.13	32093
12/1/2016	11:02 AM	14.11	14.13	14.1028	14.13	29403
12/1/2016	11:03 AM	14.1039	14.12	14.1033	14.12	14291
12/1/2016	11:04 AM	14.08	14.11	14.074	14.1	160470
12/1/2016	11:05 AM	14.0739	14.08	14.06	14.08	48630
12/1/2016	11:06 AM	14.07	14.08	14.06	14.07	25268
12/1/2016	11:07 AM	14.045	14.0925	14.04	14.0793	54763
12/1/2016	11:08 AM	14.05	14.0699	14.05	14.05	21653
12/1/2016	11:09 AM	14.06	14.0701	14.05	14.05	12998
12/1/2016	11:10 AM	14.0723	14.0723	14.05	14.06	10797
12/1/2016	11:11 AM	14.11	14.1148	14.0697	14.0697	42698
12/1/2016	11:12 AM	14.1299	14.13	14.1	14.1199	35804
12/1/2016	11:13 AM	14.14	14.149	14.13	14.13	36096
12/1/2016	11:14 AM	14.13	14.14	14.12	14.14	16546
12/1/2016	11:15 AM	14.13	14.13	14.1139	14.12	6442
12/1/2016	11:16 AM	14.142	14.16	14.14	14.14	12590
12/1/2016	11:17 AM	14.1464	14.15	14.1335	14.1441	7994
12/1/2016	11:18 AM	14.13	14.15	14.13	14.1461	2733
12/1/2016	11:19 AM	14.14	14.15	14.13	14.13	5571
12/1/2016	11:20 AM	14.1111	14.14	14.11	14.14	43646
12/1/2016	11:21 AM	14.11	14.125	14.1001	14.12	10700
12/1/2016	11:22 AM	14.07	14.11	14.07	14.11	5200
12/1/2016	11:23 AM	14.04	14.06	14.04	14.058	4958
12/1/2016	11:24 AM	14.0599	14.0599	14.03	14.035	27692
12/1/2016	11:25 AM	14.035	14.06	14.035	14.06	52520
12/1/2016	11:26 AM	14.02	14.05	14.0107	14.035	27483
12/1/2016	11:27 AM	14.02	14.03	14.01	14.025	31749
12/1/2016	11:28 AM	14.0399	14.0399	14.01	14.015	21690
12/1/2016	11:29 AM	14.07	14.075	14.0353	14.04	33474
12/1/2016	11:30 AM	14.0677	14.07	14.06	14.07	15532
12/1/2016	11:31 AM	14.05	14.069	14.0469	14.06	16270
12/1/2016	11:32 AM	14.064	14.0661	14.0539	14.0539	2980
12/1/2016	11:33 AM	14.06	14.06	14.05	14.06	8170
12/1/2016	11:34 AM	14.06	14.065	14.06	14.065	1100
12/1/2016	11:35 AM	14.065	14.1	14.065	14.07	47666
12/1/2016	11:36 AM	14.105	14.105	14.06	14.06	120624
12/1/2016	11:37 AM	14.096	14.1096	14.09	14.108	64586
12/1/2016	11:38 AM	14.0896	14.09	14.08	14.09	6250
12/1/2016	11:39 AM	14.1066	14.11	14.09	14.09	16709
12/1/2016	11:40 AM	14.09	14.101	14.09	14.1006	23846
12/1/2016	11:41 AM	14.11	14.11	14.0948	14.0948	16364
12/1/2016	11:42 AM	14.11	14.1193	14.1031	14.11	10120
12/1/2016	11:43 AM	14.11	14.12	14.101	14.101	8460
12/1/2016	11:44 AM	14.07	14.11	14.07	14.11	23010
12/1/2016	11:45 AM	14.0839	14.0839	14.075	14.075	2600
12/1/2016	11:46 AM	14.065	14.085	14.065	14.08	34697
12/1/2016	11:47 AM	14.04	14.06	14.03	14.06	42255
12/1/2016	11:48 AM	14.029	14.03	14.0222	14.03	13450
12/1/2016	11:49 AM	14.06	14.06	14.03	14.03	22100
12/1/2016	11:50 AM	14.06	14.06	14.056	14.056	2600
12/1/2016	11:51 AM	14.075	14.08	14.06	14.06	32957
12/1/2016	11:52 AM	14.09	14.099	14.075	14.075	33013
12/1/2016	11:53 AM	14.065	14.09	14.0529	14.09	44716
12/1/2016	11:54 AM	14.08	14.0855	14.07	14.07	8941
12/1/2016	11:55 AM	14.09	14.09	14.071	14.08	16327
12/1/2016	11:56 AM	14.1	14.105	14.085	14.09	41179
12/1/2016	11:57 AM	14.12	14.12	14.1	14.1	13900
12/1/2016	11:58 AM	14.1219	14.13	14.1219	14.13	2177
12/1/2016	11:59 AM	14.13	14.1361	14.1211	14.1211	12402
12/1/2016	12:00 PM	14.1173	14.13	14.11	14.13	4400
12/1/2016	12:01 PM	14.121	14.13	14.12	14.12	4250
12/1/2016	12:02 PM	14.139	14.139	14.13	14.13	12150
12/1/2016	12:03 PM	14.15	14.15	14.14	14.14	40157
12/1/2016	12:04 PM	14.145	14.16	14.145	14.15	11450
12/1/2016	12:05 PM	14.16	14.16	14.15	14.15	2150
12/1/2016	12:06 PM	14.16	14.17	14.16	14.16	14380
12/1/2016	12:07 PM	14.15	14.15	14.15	14.15	2070
12/1/2016	12:08 PM	14.11	14.1352	14.11	14.1352	17500
12/1/2016	12:09 PM	14.12	14.12	14.101	14.101	9200
12/1/2016	12:10 PM	14.1108	14.12	14.1108	14.115	3226
12/1/2016	12:11 PM	14.12	14.13	14.1143	14.12	12425
12/1/2016	12:12 PM	14.15	14.15	14.12	14.12	8900
12/1/2016	12:13 PM	14.14	14.15	14.14	14.15	14000
12/1/2016	12:14 PM	14.1327	14.1327	14.13	14.13	499
12/1/2016	12:15 PM	14.13	14.1312	14.13	14.1312	300
12/1/2016	12:16 PM	14.125	14.13	14.125	14.13	2200
12/1/2016	12:17 PM	14.12	14.12	14.12	14.12	4009
12/1/2016	12:18 PM	14.13	14.13	14.111	14.111	12975
12/1/2016	12:19 PM	14.14	14.14	14.13	14.14	33180
12/1/2016	12:20 PM	14.14	14.14	14.1301	14.14	3812
12/1/2016	12:21 PM	14.14	14.14	14.1318	14.14	9330
12/1/2016	12:22 PM	14.14	14.144	14.14	14.144	1100
12/1/2016	12:23 PM	14.139	14.15	14.13	14.13	17947
12/1/2016	12:24 PM	14.16	14.16	14.14	14.14	15165
12/1/2016	12:25 PM	14.185	14.19	14.16	14.16	9850
12/1/2016	12:26 PM	14.18	14.185	14.17	14.18	6700
12/1/2016	12:27 PM	14.191	14.2	14.18	14.1801	16370
12/1/2016	12:28 PM	14.19	14.21	14.19	14.2	48949
12/1/2016	12:29 PM	14.21	14.21	14.2	14.2	2884
12/1/2016	12:30 PM	14.209	14.21	14.2	14.21	10760
12/1/2016	12:31 PM	14.18	14.21	14.18	14.2	23092
12/1/2016	12:32 PM	14.1549	14.17	14.14	14.17	5400
12/1/2016	12:33 PM	14.16	14.16	14.16	14.16	1600
12/1/2016	12:34 PM	14.1649	14.165	14.1563	14.1563	6060
12/1/2016	12:35 PM	14.1308	14.155	14.13	14.151	6400
12/1/2016	12:36 PM	14.14	14.15	14.131	14.14	3400
12/1/2016	12:37 PM	14.15	14.16	14.1401	14.15	21457
12/1/2016	12:38 PM	14.1436	14.15	14.14	14.15	5470
12/1/2016	12:39 PM	14.15	14.1534	14.14	14.14	9900
12/1/2016	12:40 PM	14.1301	14.14	14.1301	14.14	700
12/1/2016	12:41 PM	14.18	14.18	14.149	14.149	18200
12/1/2016	12:42 PM	14.18	14.1899	14.18	14.18	26373
12/1/2016	12:43 PM	14.175	14.19	14.1739	14.19	10884
12/1/2016	12:44 PM	14.19	14.2	14.185	14.19	7200
12/1/2016	12:45 PM	14.2	14.2137	14.2	14.2	18698
12/1/2016	12:46 PM	14.21	14.21	14.1979	14.2	9600
12/1/2016	12:47 PM	14.2051	14.227	14.2051	14.22	18935
12/1/2016	12:48 PM	14.2026	14.21	14.1901	14.21	3817
12/1/2016	12:49 PM	14.19	14.1993	14.19	14.1951	17900
12/1/2016	12:50 PM	14.21	14.21	14.18	14.185	6900
12/1/2016	12:51 PM	14.19	14.21	14.19	14.21	11103
12/1/2016	12:52 PM	14.205	14.21	14.18	14.18	11374
12/1/2016	12:53 PM	14.21	14.22	14.201	14.201	1700
12/1/2016	12:54 PM	14.22	14.22	14.2101	14.215	5915
12/1/2016	12:55 PM	14.23	14.23	14.225	14.225	1105
12/1/2016	12:56 PM	14.24	14.25	14.22	14.2262	146731
12/1/2016	12:57 PM	14.24	14.2584	14.24	14.25	89841
12/1/2016	12:58 PM	14.23	14.2368	14.23	14.2368	4900
12/1/2016	12:59 PM	14.22	14.23	14.2	14.23	19124
12/1/2016	1:00 PM	14.23	14.23	14.215	14.215	7100
12/1/2016	1:01 PM	14.25	14.25	14.23	14.23	4650
12/1/2016	1:02 PM	14.26	14.26	14.2501	14.255	5750
12/1/2016	1:03 PM	14.2631	14.27	14.26	14.26	15240
12/1/2016	1:04 PM	14.275	14.275	14.265	14.268	11007
12/1/2016	1:05 PM	14.28	14.29	14.2725	14.279	8655
12/1/2016	1:06 PM	14.28	14.2899	14.2723	14.2872	31905
12/1/2016	1:07 PM	14.29	14.2932	14.27	14.275	13850
12/1/2016	1:08 PM	14.305	14.305	14.29	14.29	52196
12/1/2016	1:09 PM	14.305	14.3067	14.3	14.3	10661
12/1/2016	1:10 PM	14.3121	14.3176	14.3	14.3	7375
12/1/2016	1:11 PM	14.28	14.3199	14.28	14.3199	12420
12/1/2016	1:12 PM	14.2899	14.2899	14.28	14.281	5542
12/1/2016	1:13 PM	14.3	14.3	14.28	14.28	18649
12/1/2016	1:14 PM	14.29	14.2999	14.29	14.2958	42004
12/1/2016	1:15 PM	14.27	14.295	14.27	14.295	35805
12/1/2016	1:16 PM	14.2753	14.28	14.26	14.26	6977
12/1/2016	1:17 PM	14.27	14.27	14.266	14.27	9600
12/1/2016	1:18 PM	14.27	14.274	14.27	14.2707	2200
12/1/2016	1:19 PM	14.27	14.2731	14.269	14.269	3600
12/1/2016	1:20 PM	14.28	14.28	14.27	14.27	6592
12/1/2016	1:21 PM	14.2977	14.2977	14.285	14.29	5663
12/1/2016	1:22 PM	14.29	14.2999	14.29	14.295	4350
12/1/2016	1:23 PM	14.3	14.306	14.2948	14.3	25000
12/1/2016	1:24 PM	14.31	14.31	14.3	14.305	23100
12/1/2016	1:25 PM	14.29	14.31	14.29	14.31	8500
12/1/2016	1:26 PM	14.2882	14.29	14.285	14.285	2550
12/1/2016	1:27 PM	14.27	14.28	14.27	14.28	800
12/1/2016	1:28 PM	14.25	14.28	14.25	14.28	9385
12/1/2016	1:29 PM	14.241	14.26	14.24	14.25	39458
12/1/2016	1:30 PM	14.2645	14.2645	14.25	14.254	12375
12/1/2016	1:31 PM	14.26	14.26	14.251	14.26	21650
12/1/2016	1:32 PM	14.25	14.26	14.245	14.252	16600
12/1/2016	1:33 PM	14.22	14.25	14.22	14.25	25700
12/1/2016	1:34 PM	14.2343	14.2343	14.2127	14.22	8128
12/1/2016	1:35 PM	14.24	14.2401	14.24	14.24	7700
12/1/2016	1:36 PM	14.2377	14.2377	14.2377	14.2377	2106
12/1/2016	1:37 PM	14.24	14.2421	14.235	14.235	4402
12/1/2016	1:38 PM	14.24	14.24	14.2393	14.2393	3700
12/1/2016	1:39 PM	14.24	14.25	14.23	14.25	21386
12/1/2016	1:40 PM	14.235	14.24	14.2337	14.24	10890
12/1/2016	1:41 PM	14.231	14.24	14.2301	14.2301	6600
12/1/2016	1:42 PM	14.2301	14.24	14.23	14.23	23075
12/1/2016	1:43 PM	14.2317	14.24	14.23	14.24	21796
12/1/2016	1:44 PM	14.2315	14.235	14.23	14.235	3400
12/1/2016	1:45 PM	14.25	14.25	14.2346	14.24	16893
12/1/2016	1:46 PM	14.27	14.27	14.25	14.25	19700
12/1/2016	1:47 PM	14.255	14.27	14.25	14.27	14663
12/1/2016	1:48 PM	14.26	14.27	14.2508	14.2508	8042
12/1/2016	1:49 PM	14.264	14.264	14.26	14.26	2900
12/1/2016	1:50 PM	14.26	14.27	14.26	14.27	4663
12/1/2016	1:51 PM	14.253	14.2601	14.253	14.26	11600
12/1/2016	1:52 PM	14.2699	14.27	14.25	14.255	119600
12/1/2016	1:53 PM	14.27	14.275	14.26	14.265	56950
12/1/2016	1:54 PM	14.26	14.27	14.26	14.27	55547
12/1/2016	1:55 PM	14.2433	14.26	14.24	14.26	29308
12/1/2016	1:56 PM	14.25	14.25	14.24	14.2408	29914
12/1/2016	1:57 PM	14.257	14.257	14.241	14.25	21286
12/1/2016	1:58 PM	14.255	14.2561	14.25	14.2561	2600
12/1/2016	1:59 PM	14.28	14.28	14.26	14.2623	13600
12/1/2016	2:00 PM	14.2993	14.3	14.28	14.28	22278
12/1/2016	2:01 PM	14.29	14.2999	14.28	14.295	18948
12/1/2016	2:02 PM	14.28	14.295	14.28	14.281	15327
12/1/2016	2:03 PM	14.2911	14.3	14.29	14.29	5403
12/1/2016	2:04 PM	14.29	14.2965	14.28	14.29	22260
12/1/2016	2:05 PM	14.27	14.29	14.27	14.281	7318
12/1/2016	2:06 PM	14.28	14.29	14.27	14.27	11854
12/1/2016	2:07 PM	14.27	14.28	14.27	14.28	3000
12/1/2016	2:08 PM	14.28	14.29	14.27	14.27	109540
12/1/2016	2:09 PM	14.28	14.283	14.28	14.283	2200
12/1/2016	2:10 PM	14.28	14.2898	14.28	14.28	3650
12/1/2016	2:11 PM	14.2811	14.285	14.2811	14.285	251
12/1/2016	2:12 PM	14.2894	14.2894	14.2849	14.2849	500
12/1/2016	2:13 PM	14.271	14.2852	14.271	14.284	1600
12/1/2016	2:14 PM	14.2708	14.275	14.27	14.2738	2498
12/1/2016	2:15 PM	14.261	14.27	14.26	14.27	5280
12/1/2016	2:16 PM	14.264	14.265	14.264	14.2644	1500
12/1/2016	2:17 PM	14.27	14.2792	14.261	14.265	14646
12/1/2016	2:18 PM	14.2248	14.26	14.2248	14.26	8937
12/1/2016	2:19 PM	14.19	14.22	14.19	14.22	72506
12/1/2016	2:20 PM	14.21	14.21	14.18	14.19	20960
12/1/2016	2:21 PM	14.205	14.21	14.191	14.21	12860
12/1/2016	2:22 PM	14.23	14.23	14.2064	14.2064	39187
12/1/2016	2:23 PM	14.24	14.24	14.23	14.23	8420
12/1/2016	2:24 PM	14.23	14.24	14.225	14.23	5400
12/1/2016	2:25 PM	14.225	14.23	14.225	14.23	5680
12/1/2016	2:26 PM	14.22	14.22	14.21	14.22	19584
12/1/2016	2:27 PM	14.23	14.23	14.2114	14.2114	3363
12/1/2016	2:28 PM	14.225	14.227	14.22	14.225	6417
12/1/2016	2:29 PM	14.24	14.24	14.22	14.22	5861
12/1/2016	2:30 PM	14.25	14.2552	14.2344	14.2344	10501
12/1/2016	2:31 PM	14.25	14.2533	14.245	14.25	3500
12/1/2016	2:32 PM	14.24	14.2435	14.24	14.24	1400
12/1/2016	2:33 PM	14.2392	14.24	14.235	14.239	6420
12/1/2016	2:34 PM	14.22	14.237	14.22	14.23	2730
12/1/2016	2:35 PM	14.23	14.23	14.22	14.22	4100
12/1/2016	2:36 PM	14.22	14.22	14.21	14.22	7300
12/1/2016	2:37 PM	14.24	14.24	14.225	14.23	3703
12/1/2016	2:38 PM	14.24	14.24	14.23	14.24	720
12/1/2016	2:39 PM	14.24	14.24	14.24	14.24	1200
12/1/2016	2:40 PM	14.23	14.23	14.23	14.23	1100
12/1/2016	2:41 PM	14.2135	14.23	14.2135	14.23	3800
12/1/2016	2:42 PM	14.21	14.21	14.2001	14.21	8700
12/1/2016	2:43 PM	14.21	14.21	14.21	14.21	7700
12/1/2016	2:44 PM	14.205	14.2065	14.2	14.2053	37546
12/1/2016	2:45 PM	14.19	14.209	14.19	14.209	3600
12/1/2016	2:46 PM	14.179	14.181	14.179	14.181	9300
12/1/2016	2:47 PM	14.1901	14.1977	14.18	14.18	8300
12/1/2016	2:48 PM	14.1933	14.1933	14.1933	14.1933	1050
12/1/2016	2:49 PM	14.21	14.21	14.2	14.2	10743
12/1/2016	2:50 PM	14.2101	14.215	14.2101	14.215	1330
12/1/2016	2:51 PM	14.19	14.21	14.19	14.21	21600
12/1/2016	2:52 PM	14.19	14.191	14.19	14.19	8600
12/1/2016	2:53 PM	14.2	14.2063	14.2	14.2063	297
12/1/2016	2:54 PM	14.2	14.2	14.199	14.2	4300
12/1/2016	2:55 PM	14.2008	14.205	14.2008	14.205	2700
12/1/2016	2:56 PM	14.1945	14.21	14.19	14.21	27310
12/1/2016	2:57 PM	14.2	14.2	14.195	14.2	900
12/1/2016	2:58 PM	14.2	14.205	14.2	14.2	29204
12/1/2016	2:59 PM	14.21	14.215	14.206	14.206	7200
12/1/2016	3:00 PM	14.204	14.204	14.204	14.204	600
12/1/2016	3:01 PM	14.215	14.215	14.204	14.21	10800
12/1/2016	3:02 PM	14.205	14.21	14.2	14.21	3100
12/1/2016	3:03 PM	14.21	14.21	14.2036	14.2036	1300
12/1/2016	3:04 PM	14.22	14.22	14.21	14.215	8616
12/1/2016	3:05 PM	14.22	14.22	14.21	14.22	5500
12/1/2016	3:06 PM	14.24	14.24	14.23	14.23	10310
12/1/2016	3:07 PM	14.25	14.25	14.24	14.24	3155
12/1/2016	3:08 PM	14.254	14.2566	14.25	14.2566	3000
12/1/2016	3:09 PM	14.26	14.26	14.252	14.252	3690
12/1/2016	3:10 PM	14.26	14.265	14.254	14.254	9350
12/1/2016	3:11 PM	14.2531	14.26	14.25	14.26	26613
12/1/2016	3:12 PM	14.25	14.25	14.235	14.25	9004
12/1/2016	3:13 PM	14.255	14.255	14.24	14.24	20595
12/1/2016	3:14 PM	14.26	14.26	14.25	14.25	7980
12/1/2016	3:15 PM	14.245	14.25	14.245	14.25	10447
12/1/2016	3:16 PM	14.25	14.25	14.24	14.245	700
12/1/2016	3:17 PM	14.25	14.25	14.24	14.24	14329
12/1/2016	3:18 PM	14.256	14.26	14.25	14.255	4650
12/1/2016	3:19 PM	14.27	14.27	14.25	14.25	6636
12/1/2016	3:20 PM	14.28	14.2834	14.276	14.276	7812
12/1/2016	3:21 PM	14.29	14.29	14.285	14.29	16265
12/1/2016	3:22 PM	14.294	14.3	14.284	14.3	4600
12/1/2016	3:23 PM	14.29	14.3	14.29	14.3	2800
12/1/2016	3:24 PM	14.2999	14.3	14.2937	14.295	7380
12/1/2016	3:25 PM	14.3308	14.3399	14.2999	14.2999	74342
12/1/2016	3:26 PM	14.329	14.33	14.32	14.33	23381
12/1/2016	3:27 PM	14.31	14.3299	14.31	14.32	7295
12/1/2016	3:28 PM	14.315	14.34	14.31	14.31	34983
12/1/2016	3:29 PM	14.31	14.315	14.3008	14.31	11825
12/1/2016	3:30 PM	14.31	14.31	14.301	14.305	12949
12/1/2016	3:31 PM	14.31	14.31	14.3	14.31	19408
12/1/2016	3:32 PM	14.315	14.315	14.31	14.311	915
12/1/2016	3:33 PM	14.31	14.3165	14.3089	14.31	4776
12/1/2016	3:34 PM	14.3	14.318	14.3	14.31	4200
12/1/2016	3:35 PM	14.314	14.314	14.3	14.3	8400
12/1/2016	3:36 PM	14.31	14.3175	14.305	14.3175	17083
12/1/2016	3:37 PM	14.32	14.325	14.3166	14.32	17950
12/1/2016	3:38 PM	14.31	14.33	14.31	14.326	4775
12/1/2016	3:39 PM	14.32	14.33	14.3101	14.3144	8221
12/1/2016	3:40 PM	14.3101	14.32	14.3	14.32	4897
12/1/2016	3:41 PM	14.3301	14.335	14.32	14.32	20213
12/1/2016	3:42 PM	14.3101	14.335	14.3101	14.33	3431
12/1/2016	3:43 PM	14.32	14.325	14.31	14.315	16615
12/1/2016	3:44 PM	14.3	14.3101	14.3	14.31	41397
12/1/2016	3:45 PM	14.29	14.295	14.28	14.29	19964
12/1/2016	3:46 PM	14.3099	14.31	14.2901	14.2901	23678
12/1/2016	3:47 PM	14.305	14.31	14.3	14.3099	13745
12/1/2016	3:48 PM	14.3	14.315	14.3	14.305	5858
12/1/2016	3:49 PM	14.32	14.32	14.3	14.3001	7207
12/1/2016	3:50 PM	14.34	14.34	14.3101	14.32	50773
12/1/2016	3:51 PM	14.3	14.33	14.3	14.33	20896
12/1/2016	3:52 PM	14.29	14.31	14.29	14.31	21720
12/1/2016	3:53 PM	14.28	14.29	14.274	14.28	9782
12/1/2016	3:54 PM	14.28	14.28	14.27	14.27	124056
12/1/2016	3:55 PM	14.2701	14.28	14.27	14.28	43848
12/1/2016	3:56 PM	14.26	14.28	14.26	14.2799	53077
12/1/2016	3:57 PM	14.265	14.27	14.26	14.26	25132
12/1/2016	3:58 PM	14.2601	14.27	14.2501	14.265	60397
12/1/2016	3:59 PM	14.26	14.2699	14.25	14.26	142744
12/1/2016	4:00 PM	14.25	14.26	14.24	14.252	120752
12/2/2016	9:31 AM	14.31	14.33	14.23	14.24	57270
12/2/2016	9:32 AM	14.29	14.32	14.28	14.3199	91025
12/2/2016	9:33 AM	14.2977	14.2977	14.27	14.285	75873
12/2/2016	9:34 AM	14.2561	14.31	14.25	14.3	121403
12/2/2016	9:35 AM	14.1984	14.25	14.19	14.25	74022
12/2/2016	9:36 AM	14.16	14.21	14.16	14.19	62619
12/2/2016	9:37 AM	14.1259	14.16	14.12	14.16	41735
12/2/2016	9:38 AM	14.06	14.1343	14.05	14.13	103612
12/2/2016	9:39 AM	14.081	14.1	14.064	14.064	33777
12/2/2016	9:40 AM	14.04	14.08	14.03	14.08	29808
12/2/2016	9:41 AM	14.034	14.0622	14.02	14.0301	40400
12/2/2016	9:42 AM	14.075	14.08	14.04	14.04	47270
12/2/2016	9:43 AM	14.07	14.08	14.05	14.07	45240
12/2/2016	9:44 AM	14.0891	14.1	14.0601	14.08	9368
12/2/2016	9:45 AM	14.1277	14.15	14.07	14.08	60732
12/2/2016	9:46 AM	14.16	14.1657	14.12	14.12	12392
12/2/2016	9:47 AM	14.16	14.16	14.12	14.16	69785
12/2/2016	9:48 AM	14.2	14.2193	14.17	14.17	35829
12/2/2016	9:49 AM	14.23	14.23	14.2	14.2	16183
12/2/2016	9:50 AM	14.2392	14.2589	14.22	14.2224	37277
12/2/2016	9:51 AM	14.234	14.2349	14.22	14.23	271034
12/2/2016	9:52 AM	14.2507	14.26	14.24	14.24	126980
12/2/2016	9:53 AM	14.23	14.26	14.22	14.26	14710
12/2/2016	9:54 AM	14.181	14.22	14.18	14.22	72312
12/2/2016	9:55 AM	14.24	14.24	14.18	14.18	35885
12/2/2016	9:56 AM	14.22	14.23	14.21	14.23	26300
12/2/2016	9:57 AM	14.25	14.2552	14.221	14.221	11920
12/2/2016	9:58 AM	14.21	14.24	14.21	14.24	35696
12/2/2016	9:59 AM	14.18	14.211	14.18	14.211	30220
12/2/2016	10:00 AM	14.185	14.19	14.1715	14.18	30824
12/2/2016	10:01 AM	14.16	14.18	14.12	14.18	50495
12/2/2016	10:02 AM	14.15	14.1535	14.131	14.15	8933
12/2/2016	10:03 AM	14.14	14.1556	14.126	14.15	54081
12/2/2016	10:04 AM	14.15	14.15	14.131	14.14	10516
12/2/2016	10:05 AM	14.1563	14.17	14.14	14.1448	31876
12/2/2016	10:06 AM	14.1601	14.17	14.1556	14.1556	13200
12/2/2016	10:07 AM	14.1685	14.17	14.16	14.16	14372
12/2/2016	10:08 AM	14.166	14.17	14.1507	14.1601	29685
12/2/2016	10:09 AM	14.15	14.17	14.15	14.16	23324
12/2/2016	10:10 AM	14.14	14.15	14.14	14.15	4021
12/2/2016	10:11 AM	14.26	14.26	14.15	14.15	58400
12/2/2016	10:12 AM	14.2877	14.289	14.26	14.27	32980
12/2/2016	10:13 AM	14.3089	14.3199	14.29	14.29	84989
12/2/2016	10:14 AM	14.33	14.33	14.3	14.3	35739
12/2/2016	10:15 AM	14.34	14.36	14.326	14.3399	42392
12/2/2016	10:16 AM	14.32	14.348	14.32	14.348	48445
12/2/2016	10:17 AM	14.37	14.37	14.31	14.3279	35638
12/2/2016	10:18 AM	14.34	14.37	14.33	14.37	32888
12/2/2016	10:19 AM	14.3044	14.35	14.29	14.35	24751
12/2/2016	10:20 AM	14.28	14.3	14.28	14.3	18069
12/2/2016	10:21 AM	14.251	14.28	14.25	14.28	40282
12/2/2016	10:22 AM	14.26	14.27	14.24	14.26	17641
12/2/2016	10:23 AM	14.27	14.27	14.25	14.2601	150266
12/2/2016	10:24 AM	14.3011	14.32	14.27	14.276	71549
12/2/2016	10:25 AM	14.29	14.3	14.29	14.3	12943
12/2/2016	10:26 AM	14.2556	14.29	14.251	14.29	33690
12/2/2016	10:27 AM	14.27	14.27	14.27	14.27	16100
12/2/2016	10:28 AM	14.22	14.26	14.215	14.26	11250
12/2/2016	10:29 AM	14.2356	14.2356	14.218	14.22	19340
12/2/2016	10:30 AM	14.26	14.26	14.23	14.23	19529
12/2/2016	10:31 AM	14.2348	14.255	14.23	14.255	96084
12/2/2016	10:32 AM	14.22	14.24	14.22	14.24	18720
12/2/2016	10:33 AM	14.22	14.22	14.2	14.21	8500
12/2/2016	10:34 AM	14.23	14.25	14.221	14.221	120446
12/2/2016	10:35 AM	14.24	14.24	14.223	14.223	106320
12/2/2016	10:36 AM	14.24	14.25	14.24	14.24	18627
12/2/2016	10:37 AM	14.22	14.2394	14.22	14.2394	26865
12/2/2016	10:38 AM	14.19	14.2141	14.19	14.21	36690
12/2/2016	10:39 AM	14.2	14.2059	14.19	14.2	14808
12/2/2016	10:40 AM	14.18	14.19	14.17	14.19	36543
12/2/2016	10:41 AM	14.18	14.19	14.1739	14.1739	21253
12/2/2016	10:42 AM	14.1493	14.18	14.145	14.1787	23035
12/2/2016	10:43 AM	14.1462	14.1501	14.14	14.14	13818
12/2/2016	10:44 AM	14.15	14.1556	14.15	14.15	6977
12/2/2016	10:45 AM	14.14	14.16	14.14	14.15	10012
12/2/2016	10:46 AM	14.1211	14.13	14.1101	14.13	55957
12/2/2016	10:47 AM	14.13	14.13	14.12	14.1231	7321
12/2/2016	10:48 AM	14.14	14.14	14.1299	14.1299	2708
12/2/2016	10:49 AM	14.18	14.18	14.14	14.14	31015
12/2/2016	10:50 AM	14.17	14.17	14.16	14.17	7521
12/2/2016	10:51 AM	14.16	14.17	14.15	14.17	69520
12/2/2016	10:52 AM	14.17	14.17	14.16	14.16	8420
12/2/2016	10:53 AM	14.18	14.18	14.1699	14.1699	3620
12/2/2016	10:54 AM	14.19	14.1967	14.1829	14.19	10239
12/2/2016	10:55 AM	14.2	14.22	14.2	14.2	6240
12/2/2016	10:56 AM	14.21	14.21	14.2099	14.2099	6720
12/2/2016	10:57 AM	14.2034	14.206	14.2	14.206	3450
12/2/2016	10:58 AM	14.174	14.2	14.17	14.2	16298
12/2/2016	10:59 AM	14.18	14.18	14.18	14.18	8389
12/2/2016	11:00 AM	14.16	14.17	14.1552	14.17	43378
12/2/2016	11:01 AM	14.15	14.18	14.15	14.1699	62984
12/2/2016	11:02 AM	14.14	14.145	14.13	14.1401	7342
12/2/2016	11:03 AM	14.15	14.16	14.1385	14.14	22297
12/2/2016	11:04 AM	14.164	14.164	14.16	14.16	2600
12/2/2016	11:05 AM	14.18	14.19	14.17	14.17	10100
12/2/2016	11:06 AM	14.15	14.17	14.14	14.17	7735
12/2/2016	11:07 AM	14.14	14.15	14.14	14.15	12800
12/2/2016	11:08 AM	14.13	14.159	14.13	14.14	42552
12/2/2016	11:09 AM	14.11	14.13	14.11	14.13	13464
12/2/2016	11:10 AM	14.111	14.119	14.09	14.1	53414
12/2/2016	11:11 AM	14.1399	14.1399	14.1089	14.11	40056
12/2/2016	11:12 AM	14.14	14.14	14.13	14.134	37266
12/2/2016	11:13 AM	14.1288	14.14	14.1242	14.14	3095
12/2/2016	11:14 AM	14.12	14.1287	14.111	14.1287	4032
12/2/2016	11:15 AM	14.11	14.12	14.11	14.12	10800
12/2/2016	11:16 AM	14.1136	14.1136	14.11	14.11	3779
12/2/2016	11:17 AM	14.13	14.13	14.1101	14.1101	8000
12/2/2016	11:18 AM	14.12	14.12	14.12	14.12	1889
12/2/2016	11:19 AM	14.09	14.11	14.08	14.11	42184
12/2/2016	11:20 AM	14.0787	14.08	14.072	14.08	4222
12/2/2016	11:21 AM	14.06	14.07	14.05	14.07	53250
12/2/2016	11:22 AM	14.0401	14.07	14.0401	14.06	34109
12/2/2016	11:23 AM	14.07	14.07	14.05	14.05	9645
12/2/2016	11:24 AM	14.078	14.084	14.07	14.07	13492
12/2/2016	11:25 AM	14.0766	14.09	14.075	14.08	6485
12/2/2016	11:26 AM	14.06	14.0737	14.06	14.0737	7735
12/2/2016	11:27 AM	14.05	14.06	14.05	14.06	1313
12/2/2016	11:28 AM	14.046	14.05	14.04	14.0499	36135
12/2/2016	11:29 AM	14.04	14.0443	14.04	14.041	5800
12/2/2016	11:30 AM	14.06	14.06	14.04	14.04	20200
12/2/2016	11:31 AM	14.05	14.0684	14.0456	14.06	29304
12/2/2016	11:32 AM	14.06	14.06	14.05	14.05	9064
12/2/2016	11:33 AM	14.0693	14.07	14.0601	14.07	10549
12/2/2016	11:34 AM	14.0891	14.0891	14.07	14.07	6600
12/2/2016	11:35 AM	14.095	14.099	14.08	14.08	15327
12/2/2016	11:36 AM	14.09	14.0999	14.09	14.0999	17475
12/2/2016	11:37 AM	14.0992	14.1	14.09	14.09	26190
12/2/2016	11:38 AM	14.11	14.1175	14.1	14.1	107548
12/2/2016	11:39 AM	14.11	14.11	14.105	14.11	25229
12/2/2016	11:40 AM	14.12	14.126	14.118	14.118	10500
12/2/2016	11:41 AM	14.11	14.119	14.11	14.11	7200
12/2/2016	11:42 AM	14.1	14.11	14.1	14.11	8950
12/2/2016	11:43 AM	14.12	14.12	14.1	14.1	4693
12/2/2016	11:44 AM	14.13	14.14	14.13	14.13	12135
12/2/2016	11:45 AM	14.13	14.13	14.1218	14.13	71546
12/2/2016	11:46 AM	14.15	14.15	14.135	14.14	9616
12/2/2016	11:47 AM	14.16	14.16	14.15	14.15	5240
12/2/2016	11:48 AM	14.15	14.1548	14.131	14.1548	7850
12/2/2016	11:49 AM	14.16	14.16	14.15	14.15	9392
12/2/2016	11:50 AM	14.1567	14.1567	14.1567	14.1567	3000
12/2/2016	11:51 AM	14.18	14.18	14.1507	14.1507	3357
12/2/2016	11:52 AM	14.17	14.18	14.17	14.18	700
12/2/2016	11:53 AM	14.18	14.1865	14.1769	14.1799	8010
12/2/2016	11:54 AM	14.18	14.19	14.179	14.18	3840
12/2/2016	11:55 AM	14.16	14.18	14.16	14.18	9775
12/2/2016	11:56 AM	14.15	14.16	14.15	14.1593	7800
12/2/2016	11:57 AM	14.145	14.145	14.14	14.145	400
12/2/2016	11:58 AM	14.15	14.15	14.1474	14.1474	1500
12/2/2016	11:59 AM	14.15	14.1565	14.15	14.15	4662
12/2/2016	12:00 PM	14.17	14.17	14.1576	14.1576	6211
12/2/2016	12:01 PM	14.18	14.18	14.18	14.18	15550
12/2/2016	12:02 PM	14.15	14.176	14.15	14.176	10600
12/2/2016	12:03 PM	14.156	14.156	14.15	14.15	7600
12/2/2016	12:04 PM	14.17	14.17	14.15	14.15	11298
12/2/2016	12:05 PM	14.17	14.17	14.17	14.17	300
12/2/2016	12:06 PM	14.176	14.176	14.176	14.176	1000
12/2/2016	12:07 PM	14.16	14.17	14.16	14.17	6350
12/2/2016	12:08 PM	14.159	14.1601	14.156	14.16	8030
12/2/2016	12:09 PM	14.18	14.18	14.1534	14.1534	4378
12/2/2016	12:10 PM	14.18	14.18	14.1799	14.1799	4400
12/2/2016	12:12 PM	14.19	14.19	14.18	14.18	24200
12/2/2016	12:13 PM	14.17	14.18	14.17	14.18	7134
12/2/2016	12:14 PM	14.17	14.18	14.17	14.18	300
12/2/2016	12:15 PM	14.1611	14.17	14.16	14.17	2800
12/2/2016	12:16 PM	14.16	14.1639	14.16	14.1639	5200
12/2/2016	12:17 PM	14.1577	14.1577	14.15	14.1521	3930
12/2/2016	12:18 PM	14.16	14.16	14.16	14.16	3500
12/2/2016	12:19 PM	14.1441	14.15	14.1441	14.15	11900
12/2/2016	12:20 PM	14.149	14.15	14.149	14.15	5050
12/2/2016	12:21 PM	14.14	14.14	14.14	14.14	10586
12/2/2016	12:22 PM	14.14	14.14	14.14	14.14	800
12/2/2016	12:23 PM	14.14	14.14	14.14	14.14	2878
12/2/2016	12:24 PM	14.14	14.1417	14.14	14.1417	6188
12/2/2016	12:25 PM	14.159	14.159	14.15	14.15	1830
12/2/2016	12:26 PM	14.15	14.15	14.15	14.15	3578
12/2/2016	12:27 PM	14.14	14.14	14.14	14.14	3000
12/2/2016	12:28 PM	14.1455	14.1455	14.1455	14.1455	450
12/2/2016	12:29 PM	14.15	14.16	14.15	14.16	8800
12/2/2016	12:31 PM	14.176	14.176	14.16	14.16	4500
12/2/2016	12:32 PM	14.19	14.19	14.18	14.18	2400
12/2/2016	12:33 PM	14.18	14.2	14.18	14.2	29546
12/2/2016	12:34 PM	14.181	14.1899	14.181	14.1899	900
12/2/2016	12:35 PM	14.16	14.18	14.16	14.18	2130
12/2/2016	12:36 PM	14.1874	14.1874	14.17	14.17	4840
12/2/2016	12:37 PM	14.19	14.2	14.19	14.19	19522
12/2/2016	12:38 PM	14.21	14.22	14.19	14.19	106056
12/2/2016	12:39 PM	14.2	14.21	14.2	14.21	7300
12/2/2016	12:41 PM	14.19	14.19	14.19	14.19	500
12/2/2016	12:42 PM	14.16	14.18	14.16	14.18	17570
12/2/2016	12:44 PM	14.17	14.1779	14.17	14.17	2893
12/2/2016	12:45 PM	14.165	14.165	14.165	14.165	315
12/2/2016	12:46 PM	14.16	14.17	14.16	14.16	12125
12/2/2016	12:47 PM	14.15	14.15	14.15	14.15	7000
12/2/2016	12:48 PM	14.15	14.16	14.15	14.1517	8412
12/2/2016	12:50 PM	14.15	14.15	14.15	14.15	2200
12/2/2016	12:51 PM	14.149	14.15	14.149	14.15	1300
12/2/2016	12:52 PM	14.14	14.1478	14.14	14.1478	1400
12/2/2016	12:53 PM	14.14	14.1417	14.14	14.14	3389
12/2/2016	12:55 PM	14.14	14.14	14.1348	14.1348	1210
12/2/2016	12:56 PM	14.1274	14.13	14.11	14.13	6430
12/2/2016	12:57 PM	14.12	14.12	14.12	14.12	1400
12/2/2016	12:58 PM	14.13	14.13	14.1267	14.1267	3100
12/2/2016	12:59 PM	14.115	14.12	14.115	14.12	2400
12/2/2016	1:00 PM	14.12	14.12	14.1101	14.1101	4793
12/2/2016	1:01 PM	14.13	14.13	14.12	14.1237	1800
12/2/2016	1:02 PM	14.136	14.1393	14.136	14.1393	600
12/2/2016	1:03 PM	14.13	14.14	14.129	14.14	5772
12/2/2016	1:04 PM	14.1559	14.1559	14.14	14.14	1800
12/2/2016	1:05 PM	14.15	14.15	14.15	14.15	500
12/2/2016	1:07 PM	14.2	14.2	14.1518	14.1518	20573
12/2/2016	1:08 PM	14.18	14.2059	14.18	14.2059	14800
12/2/2016	1:09 PM	14.2	14.2	14.1801	14.1801	16073
12/2/2016	1:10 PM	14.18	14.19	14.18	14.19	4422
12/2/2016	1:11 PM	14.19	14.19	14.18	14.18	7700
12/2/2016	1:12 PM	14.19	14.19	14.181	14.19	8595
12/2/2016	1:13 PM	14.23	14.23	14.2	14.2	6300
12/2/2016	1:14 PM	14.24	14.24	14.2369	14.24	6301
12/2/2016	1:15 PM	14.26	14.26	14.235	14.24	36172
12/2/2016	1:16 PM	14.26	14.26	14.2448	14.2501	9010
12/2/2016	1:17 PM	14.2508	14.26	14.2508	14.2599	10430
12/2/2016	1:18 PM	14.26	14.26	14.25	14.2552	6100
12/2/2016	1:19 PM	14.25	14.25	14.25	14.25	300
12/2/2016	1:20 PM	14.24	14.25	14.2307	14.25	32350
12/2/2016	1:22 PM	14.24	14.24	14.231	14.2343	3800
12/2/2016	1:23 PM	14.25	14.26	14.25	14.25	13600
12/2/2016	1:24 PM	14.24	14.24	14.24	14.24	1200
12/2/2016	1:25 PM	14.24	14.24	14.24	14.24	300
12/2/2016	1:26 PM	14.22	14.24	14.22	14.24	2000
12/2/2016	1:27 PM	14.23	14.23	14.22	14.22	1900
12/2/2016	1:28 PM	14.23	14.23	14.23	14.23	9200
12/2/2016	1:29 PM	14.2371	14.24	14.235	14.235	4378
12/2/2016	1:30 PM	14.24	14.24	14.23	14.23	4900
12/2/2016	1:31 PM	14.24	14.2493	14.24	14.24	5221
12/2/2016	1:32 PM	14.2462	14.247	14.24	14.245	7800
12/2/2016	1:33 PM	14.24	14.2599	14.24	14.25	7927
12/2/2016	1:34 PM	14.246	14.246	14.231	14.24	5430
12/2/2016	1:35 PM	14.24	14.24	14.24	14.24	300
12/2/2016	1:36 PM	14.24	14.25	14.24	14.24	4236
12/2/2016	1:37 PM	14.249	14.25	14.24	14.25	11155
12/2/2016	1:38 PM	14.235	14.24	14.235	14.24	19500
12/2/2016	1:39 PM	14.24	14.2401	14.24	14.24	2900
12/2/2016	1:40 PM	14.2381	14.2381	14.2381	14.2381	200
12/2/2016	1:41 PM	14.23	14.237	14.22	14.23	26650
12/2/2016	1:42 PM	14.211	14.23	14.21	14.23	2430
12/2/2016	1:43 PM	14.21	14.2198	14.21	14.2198	3300
12/2/2016	1:44 PM	14.22	14.22	14.22	14.22	2400
12/2/2016	1:45 PM	14.21	14.21	14.21	14.21	3350
12/2/2016	1:46 PM	14.22	14.22	14.21	14.21	13220
12/2/2016	1:47 PM	14.22	14.22	14.22	14.22	4450
12/2/2016	1:48 PM	14.22	14.22	14.22	14.22	500
12/2/2016	1:49 PM	14.23	14.23	14.23	14.23	800
12/2/2016	1:50 PM	14.24	14.24	14.23	14.23	2840
12/2/2016	1:51 PM	14.22	14.23	14.22	14.23	2400
12/2/2016	1:52 PM	14.21	14.2199	14.21	14.215	11490
12/2/2016	1:53 PM	14.22	14.22	14.21	14.21	1900
12/2/2016	1:54 PM	14.23	14.23	14.22	14.23	10889
12/2/2016	1:55 PM	14.23	14.23	14.23	14.23	1810
12/2/2016	1:56 PM	14.2099	14.22	14.2099	14.22	2831
12/2/2016	1:58 PM	14.2259	14.2259	14.21	14.21	6100
12/2/2016	1:59 PM	14.23	14.23	14.222	14.222	4635
12/2/2016	2:00 PM	14.22	14.22	14.22	14.22	3200
12/2/2016	2:01 PM	14.23	14.23	14.22	14.23	11877
12/2/2016	2:02 PM	14.24	14.24	14.23	14.24	14021
12/2/2016	2:04 PM	14.24	14.249	14.24	14.249	1100
12/2/2016	2:05 PM	14.23	14.23	14.23	14.23	1000
12/2/2016	2:06 PM	14.24	14.24	14.2399	14.2399	2500
12/2/2016	2:08 PM	14.26	14.26	14.25	14.25	2400
12/2/2016	2:09 PM	14.2697	14.2697	14.25	14.25	5405
12/2/2016	2:10 PM	14.2748	14.2748	14.26	14.27	4234
12/2/2016	2:11 PM	14.276	14.289	14.276	14.28	4900
12/2/2016	2:12 PM	14.2699	14.2702	14.2699	14.2702	4900
12/2/2016	2:14 PM	14.26	14.2652	14.26	14.2652	2600
12/2/2016	2:15 PM	14.25	14.2507	14.25	14.2507	2150
12/2/2016	2:16 PM	14.2401	14.25	14.2401	14.25	1200
12/2/2016	2:17 PM	14.24	14.25	14.24	14.25	2131
12/2/2016	2:18 PM	14.2374	14.24	14.2374	14.24	4050
12/2/2016	2:19 PM	14.25	14.25	14.25	14.25	1700
12/2/2016	2:20 PM	14.25	14.26	14.25	14.25	5739
12/2/2016	2:22 PM	14.255	14.255	14.255	14.255	350
12/2/2016	2:24 PM	14.241	14.25	14.241	14.25	4700
12/2/2016	2:25 PM	14.23	14.24	14.23	14.24	10160
12/2/2016	2:26 PM	14.25	14.25	14.2301	14.24	4800
12/2/2016	2:27 PM	14.2401	14.25	14.2401	14.25	2430
12/2/2016	2:28 PM	14.24	14.25	14.24	14.24	2400
12/2/2016	2:29 PM	14.24	14.25	14.24	14.24	3800
12/2/2016	2:30 PM	14.23	14.23	14.23	14.23	1900
12/2/2016	2:31 PM	14.23	14.2344	14.23	14.23	2730
12/2/2016	2:32 PM	14.2356	14.24	14.2355	14.2355	800
12/2/2016	2:33 PM	14.24	14.2436	14.24	14.24	2900
12/2/2016	2:34 PM	14.2259	14.2397	14.2259	14.2397	4980
12/2/2016	2:35 PM	14.23	14.2334	14.23	14.23	2450
12/2/2016	2:36 PM	14.22	14.22	14.2119	14.22	8756
12/2/2016	2:37 PM	14.22	14.22	14.2157	14.22	4330
12/2/2016	2:39 PM	14.22	14.22	14.21	14.21	7046
12/2/2016	2:40 PM	14.21	14.22	14.21	14.22	1500
12/2/2016	2:41 PM	14.211	14.22	14.211	14.22	5028
12/2/2016	2:42 PM	14.23	14.23	14.22	14.22	6180
12/2/2016	2:43 PM	14.24	14.24	14.24	14.24	350
12/2/2016	2:44 PM	14.24	14.24	14.23	14.2389	2500
12/2/2016	2:45 PM	14.23	14.24	14.23	14.24	3180
12/2/2016	2:46 PM	14.23	14.23	14.23	14.23	19387
12/2/2016	2:47 PM	14.23	14.23	14.23	14.23	300
12/2/2016	2:48 PM	14.24	14.24	14.23	14.23	1600
12/2/2016	2:49 PM	14.24	14.245	14.24	14.24	6274
12/2/2016	2:50 PM	14.24	14.24	14.2341	14.2341	3256
12/2/2016	2:51 PM	14.245	14.245	14.245	14.245	100
12/2/2016	2:52 PM	14.24	14.245	14.24	14.245	200
12/2/2016	2:53 PM	14.235	14.24	14.235	14.24	2030
12/2/2016	2:54 PM	14.24	14.2434	14.24	14.24	16650
12/2/2016	2:55 PM	14.24	14.2459	14.24	14.2459	1400
12/2/2016	2:56 PM	14.245	14.245	14.24	14.245	20300
12/2/2016	2:57 PM	14.2341	14.24	14.23	14.24	6663
12/2/2016	2:58 PM	14.2321	14.2321	14.2321	14.2321	800
12/2/2016	2:59 PM	14.24	14.24	14.24	14.24	2200
12/2/2016	3:01 PM	14.23	14.235	14.23	14.235	6380
12/2/2016	3:02 PM	14.24	14.24	14.23	14.23	3800
12/2/2016	3:03 PM	14.245	14.245	14.24	14.2441	6730
12/2/2016	3:04 PM	14.23	14.23	14.23	14.23	3700
12/2/2016	3:05 PM	14.23	14.23	14.23	14.23	2980
12/2/2016	3:06 PM	14.23	14.23	14.23	14.23	3200
12/2/2016	3:07 PM	14.2307	14.2307	14.2307	14.2307	100
12/2/2016	3:10 PM	14.245	14.245	14.24	14.24	2100
12/2/2016	3:11 PM	14.24	14.2407	14.24	14.2407	1300
12/2/2016	3:12 PM	14.26	14.26	14.25	14.25	2470
12/2/2016	3:13 PM	14.26	14.26	14.26	14.26	200
12/2/2016	3:14 PM	14.27	14.27	14.2501	14.2501	6096
12/2/2016	3:15 PM	14.27	14.27	14.26	14.26	4702
12/2/2016	3:16 PM	14.27	14.27	14.27	14.27	4000
12/2/2016	3:17 PM	14.27	14.275	14.27	14.27	500
12/2/2016	3:18 PM	14.27	14.2739	14.27	14.2701	3700
12/2/2016	3:19 PM	14.27	14.27	14.27	14.27	200
12/2/2016	3:20 PM	14.275	14.28	14.27	14.2759	2158
12/2/2016	3:21 PM	14.255	14.275	14.255	14.27	3810
12/2/2016	3:23 PM	14.25	14.25	14.25	14.25	5240
12/2/2016	3:24 PM	14.25	14.2508	14.25	14.25	1924
12/2/2016	3:25 PM	14.2514	14.26	14.2514	14.2541	1550
12/2/2016	3:26 PM	14.25	14.25	14.25	14.25	3100
12/2/2016	3:27 PM	14.26	14.26	14.249	14.25	12400
12/2/2016	3:28 PM	14.2541	14.2541	14.2541	14.2541	400
12/2/2016	3:29 PM	14.255	14.26	14.25	14.2525	23152
12/2/2016	3:30 PM	14.23	14.26	14.23	14.252	8815
12/2/2016	3:31 PM	14.23	14.23	14.2279	14.2279	1500
12/2/2016	3:32 PM	14.21	14.22	14.21	14.22	5100
12/2/2016	3:33 PM	14.2	14.21	14.2	14.201	11215
12/2/2016	3:34 PM	14.1848	14.19	14.18	14.181	11260
12/2/2016	3:35 PM	14.18	14.18	14.179	14.18	4000
12/2/2016	3:36 PM	14.18	14.188	14.18	14.188	11367
12/2/2016	3:37 PM	14.1848	14.19	14.1848	14.19	1400
12/2/2016	3:38 PM	14.2037	14.2099	14.19	14.19	12100
12/2/2016	3:39 PM	14.21	14.21	14.21	14.21	300
12/2/2016	3:40 PM	14.21	14.22	14.21	14.22	1000
12/2/2016	3:41 PM	14.201	14.2199	14.201	14.215	4400
12/2/2016	3:42 PM	14.2	14.2084	14.2	14.2084	13215
12/2/2016	3:43 PM	14.21	14.21	14.2	14.2015	27516
12/2/2016	3:44 PM	14.21	14.21	14.21	14.21	9421
12/2/2016	3:45 PM	14.21	14.22	14.21	14.21	7352
12/2/2016	3:46 PM	14.205	14.21	14.205	14.21	3000
12/2/2016	3:47 PM	14.225	14.225	14.2079	14.2079	7400
12/2/2016	3:48 PM	14.22	14.225	14.22	14.22	3380
12/2/2016	3:49 PM	14.23	14.235	14.22	14.221	36200
12/2/2016	3:50 PM	14.233	14.2499	14.23	14.24	18680
12/2/2016	3:51 PM	14.21	14.2315	14.21	14.23	37977
12/2/2016	3:52 PM	14.22	14.22	14.21	14.219	1804
12/2/2016	3:53 PM	14.225	14.225	14.215	14.215	14200
12/2/2016	3:54 PM	14.221	14.2299	14.221	14.2299	749
12/2/2016	3:55 PM	14.215	14.23	14.215	14.23	31057
12/2/2016	3:56 PM	14.19	14.2162	14.19	14.2162	37034
12/2/2016	3:57 PM	14.21	14.215	14.19	14.195	56752
12/2/2016	3:58 PM	14.215	14.22	14.21	14.215	5584
12/2/2016	3:59 PM	14.195	14.215	14.19	14.215	43670
12/2/2016	4:00 PM	14.19	14.22	14.19	14.2	97434
12/5/2016	9:31 AM	14.1275	14.1275	14.09	14.1	52398
12/5/2016	9:32 AM	14.1	14.13	14.0856	14.13	54134
12/5/2016	9:33 AM	14.12	14.14	14.1	14.106	46534
12/5/2016	9:34 AM	14.1	14.124	14.1	14.11	17578
12/5/2016	9:35 AM	14.06	14.08	14.06	14.08	4868
12/5/2016	9:36 AM	14.02	14.05	14.02	14.05	20133
12/5/2016	9:37 AM	14.01	14.04	13.9939	14.03	14982
12/5/2016	9:38 AM	14.0234	14.03	14	14	17600
12/5/2016	9:39 AM	14.01	14.05	14	14.0339	29168
12/5/2016	9:40 AM	13.98	14	13.98	14	43027
12/5/2016	9:41 AM	13.97	13.99	13.97	13.99	41338
12/5/2016	9:42 AM	13.94	13.97	13.93	13.96	58280
12/5/2016	9:43 AM	13.9544	13.96	13.9413	13.9413	4535
12/5/2016	9:44 AM	13.9007	13.96	13.9	13.954	29384
12/5/2016	9:45 AM	13.8816	13.9005	13.87	13.9	54948
12/5/2016	9:46 AM	13.8693	13.8846	13.86	13.8846	11829
12/5/2016	9:47 AM	13.87	13.871	13.85	13.85	45333
12/5/2016	9:48 AM	13.87	13.87	13.86	13.8656	4600
12/5/2016	9:49 AM	13.87	13.9	13.87	13.8717	108248
12/5/2016	9:50 AM	13.88	13.88	13.86	13.87	19645
12/5/2016	9:51 AM	13.855	13.89	13.85	13.88	168937
12/5/2016	9:52 AM	13.785	13.85	13.785	13.85	79768
12/5/2016	9:53 AM	13.8015	13.8015	13.76	13.78	44057
12/5/2016	9:54 AM	13.8	13.81	13.7899	13.805	21234
12/5/2016	9:55 AM	13.81	13.81	13.8	13.8007	31588
12/5/2016	9:56 AM	13.82	13.8299	13.8161	13.82	12780
12/5/2016	9:57 AM	13.845	13.85	13.82	13.82	18900
12/5/2016	9:58 AM	13.85	13.85	13.84	13.845	11620
12/5/2016	9:59 AM	13.8	13.8463	13.8	13.84	16300
12/5/2016	10:00 AM	13.77	13.81	13.77	13.81	33160
12/5/2016	10:01 AM	13.8149	13.8149	13.77	13.78	13987
12/5/2016	10:02 AM	13.839	13.839	13.8108	13.8108	4320
12/5/2016	10:03 AM	13.811	13.8396	13.811	13.83	10876
12/5/2016	10:04 AM	13.8	13.82	13.8	13.81	4920
12/5/2016	10:05 AM	13.8	13.807	13.79	13.8	2800
12/5/2016	10:06 AM	13.8	13.81	13.795	13.7999	12733
12/5/2016	10:07 AM	13.85	13.85	13.8099	13.81	27041
12/5/2016	10:08 AM	13.82	13.84	13.82	13.84	20058
12/5/2016	10:09 AM	13.82	13.82	13.81	13.82	5910
12/5/2016	10:10 AM	13.85	13.859	13.83	13.83	13610
12/5/2016	10:11 AM	13.8399	13.86	13.835	13.86	27144
12/5/2016	10:12 AM	13.8339	13.839	13.82	13.8225	25400
12/5/2016	10:13 AM	13.85	13.8529	13.83	13.83	10123
12/5/2016	10:14 AM	13.87	13.87	13.85	13.855	25900
12/5/2016	10:15 AM	13.85	13.86	13.85	13.86	8227
12/5/2016	10:16 AM	13.81	13.84	13.81	13.84	39210
12/5/2016	10:17 AM	13.82	13.83	13.81	13.81	16090
12/5/2016	10:18 AM	13.81	13.82	13.8	13.819	29167
12/5/2016	10:19 AM	13.8049	13.8099	13.8	13.8	7300
12/5/2016	10:20 AM	13.79	13.8	13.775	13.8	31080
12/5/2016	10:21 AM	13.79	13.82	13.785	13.79	28653
12/5/2016	10:22 AM	13.815	13.82	13.7862	13.79	22045
12/5/2016	10:23 AM	13.81	13.84	13.8	13.82	28670
12/5/2016	10:24 AM	13.79	13.8025	13.79	13.8	4800
12/5/2016	10:25 AM	13.81	13.81	13.78	13.79	8300
12/5/2016	10:26 AM	13.82	13.82	13.803	13.804	17020
12/5/2016	10:27 AM	13.82	13.83	13.815	13.815	6074
12/5/2016	10:28 AM	13.82	13.82	13.81	13.8125	2800
12/5/2016	10:29 AM	13.8	13.81	13.7927	13.81	17800
12/5/2016	10:30 AM	13.822	13.822	13.8	13.8	14423
12/5/2016	10:31 AM	13.83	13.83	13.82	13.825	10950
12/5/2016	10:32 AM	13.82	13.83	13.82	13.83	2400
12/5/2016	10:33 AM	13.82	13.82	13.81	13.8163	3720
12/5/2016	10:34 AM	13.81	13.82	13.81	13.82	7720
12/5/2016	10:35 AM	13.77	13.82	13.77	13.82	27300
12/5/2016	10:36 AM	13.74	13.77	13.73	13.77	60838
12/5/2016	10:37 AM	13.76	13.76	13.75	13.75	6750
12/5/2016	10:38 AM	13.75	13.76	13.75	13.76	7568
12/5/2016	10:39 AM	13.73	13.75	13.726	13.75	10740
12/5/2016	10:40 AM	13.71	13.735	13.71	13.73	92041
12/5/2016	10:41 AM	13.7135	13.72	13.71	13.7101	19672
12/5/2016	10:42 AM	13.71	13.71	13.69	13.71	76476
12/5/2016	10:43 AM	13.72	13.73	13.71	13.7172	21952
12/5/2016	10:44 AM	13.726	13.726	13.726	13.726	200
12/5/2016	10:45 AM	13.75	13.75	13.72	13.7299	23770
12/5/2016	10:46 AM	13.73	13.75	13.73	13.75	11554
12/5/2016	10:47 AM	13.72	13.73	13.72	13.73	8700
12/5/2016	10:48 AM	13.74	13.74	13.73	13.73	10922
12/5/2016	10:49 AM	13.74	13.7581	13.735	13.735	6174
12/5/2016	10:50 AM	13.76	13.76	13.74	13.74	9876
12/5/2016	10:51 AM	13.77	13.77	13.75	13.76	5937
12/5/2016	10:52 AM	13.7618	13.7618	13.7601	13.761	12850
12/5/2016	10:53 AM	13.7643	13.77	13.76	13.77	665
12/5/2016	10:54 AM	13.7425	13.76	13.7425	13.76	2200
12/5/2016	10:55 AM	13.73	13.745	13.725	13.745	6800
12/5/2016	10:56 AM	13.73	13.73	13.73	13.73	3226
12/5/2016	10:57 AM	13.765	13.7693	13.73	13.73	19552
12/5/2016	10:58 AM	13.78	13.78	13.765	13.765	1855
12/5/2016	10:59 AM	13.77	13.7836	13.77	13.7836	7067
12/5/2016	11:00 AM	13.775	13.78	13.7621	13.7625	8900
12/5/2016	11:01 AM	13.775	13.78	13.77	13.77	17600
12/5/2016	11:02 AM	13.79	13.79	13.773	13.78	22500
12/5/2016	11:03 AM	13.79	13.8	13.79	13.79	10200
12/5/2016	11:04 AM	13.77	13.79	13.77	13.781	15040
12/5/2016	11:05 AM	13.77	13.77	13.7508	13.76	7940
12/5/2016	11:06 AM	13.7682	13.78	13.765	13.78	3004
12/5/2016	11:07 AM	13.77	13.77	13.77	13.77	100
12/5/2016	11:08 AM	13.77	13.77	13.77	13.77	200
12/5/2016	11:09 AM	13.77	13.77	13.77	13.77	7454
12/5/2016	11:10 AM	13.77	13.77	13.76	13.77	4140
12/5/2016	11:11 AM	13.7618	13.7618	13.76	13.76	6500
12/5/2016	11:12 AM	13.76	13.76	13.76	13.76	600
12/5/2016	11:13 AM	13.7401	13.76	13.74	13.76	22250
12/5/2016	11:14 AM	13.76	13.76	13.75	13.75	4800
12/5/2016	11:15 AM	13.809	13.81	13.75	13.75	35201
12/5/2016	11:16 AM	13.82	13.82	13.8	13.81	31223
12/5/2016	11:17 AM	13.82	13.82	13.81	13.81	15600
12/5/2016	11:18 AM	13.82	13.82	13.8	13.81	19484
12/5/2016	11:19 AM	13.81	13.81	13.81	13.81	3184
12/5/2016	11:20 AM	13.82	13.82	13.81	13.81	7700
12/5/2016	11:21 AM	13.84	13.84	13.83	13.83	12300
12/5/2016	11:22 AM	13.82	13.85	13.82	13.831	1900
12/5/2016	11:23 AM	13.82	13.83	13.82	13.826	4800
12/5/2016	11:24 AM	13.83	13.84	13.83	13.835	10297
12/5/2016	11:25 AM	13.8341	13.85	13.8341	13.84	3300
12/5/2016	11:26 AM	13.83	13.8329	13.83	13.8329	5845
12/5/2016	11:27 AM	13.83	13.83	13.825	13.829	7950
12/5/2016	11:28 AM	13.82	13.835	13.815	13.8301	18068
12/5/2016	11:29 AM	13.8	13.804	13.79	13.8025	13200
12/5/2016	11:30 AM	13.8	13.81	13.8	13.81	11040
12/5/2016	11:31 AM	13.8059	13.8059	13.8	13.8	1400
12/5/2016	11:32 AM	13.82	13.82	13.81	13.81	6350
12/5/2016	11:33 AM	13.81	13.83	13.81	13.825	5065
12/5/2016	11:34 AM	13.79	13.805	13.775	13.8	12050
12/5/2016	11:35 AM	13.81	13.81	13.79	13.79	14408
12/5/2016	11:36 AM	13.81	13.81	13.8046	13.8046	2800
12/5/2016	11:37 AM	13.83	13.83	13.81	13.81	3382
12/5/2016	11:38 AM	13.82	13.82	13.82	13.82	600
12/5/2016	11:39 AM	13.83	13.83	13.8199	13.82	16800
12/5/2016	11:40 AM	13.83	13.83	13.82	13.83	6200
12/5/2016	11:41 AM	13.82	13.83	13.82	13.82	1805
12/5/2016	11:42 AM	13.811	13.825	13.811	13.8225	2674
12/5/2016	11:43 AM	13.82	13.82	13.8	13.81	4830
12/5/2016	11:44 AM	13.812	13.8241	13.812	13.8241	2268
12/5/2016	11:45 AM	13.835	13.84	13.82	13.82	12782
12/5/2016	11:46 AM	13.83	13.835	13.825	13.835	7700
12/5/2016	11:47 AM	13.85	13.85	13.83	13.84	12148
12/5/2016	11:48 AM	13.85	13.88	13.85	13.855	39862
12/5/2016	11:49 AM	13.855	13.86	13.84	13.85	13820
12/5/2016	11:50 AM	13.86	13.86	13.8558	13.8558	5500
12/5/2016	11:51 AM	13.855	13.86	13.855	13.86	1033
12/5/2016	11:52 AM	13.84	13.85	13.84	13.85	1230
12/5/2016	11:53 AM	13.85	13.85	13.84	13.84	1900
12/5/2016	11:54 AM	13.8599	13.86	13.85	13.85	4815
12/5/2016	11:55 AM	13.86	13.86	13.85	13.855	6850
12/5/2016	11:56 AM	13.88	13.88	13.87	13.87	10503
12/5/2016	11:57 AM	13.88	13.88	13.88	13.88	1700
12/5/2016	11:58 AM	13.8768	13.9	13.875	13.8799	18710
12/5/2016	11:59 AM	13.87	13.87	13.87	13.87	200
12/5/2016	12:00 PM	13.84	13.87	13.84	13.87	8150
12/5/2016	12:01 PM	13.8232	13.84	13.82	13.84	4850
12/5/2016	12:02 PM	13.8301	13.8301	13.83	13.83	4300
12/5/2016	12:03 PM	13.83	13.83	13.83	13.83	500
12/5/2016	12:04 PM	13.86	13.86	13.83	13.83	4700
12/5/2016	12:05 PM	13.85	13.86	13.85	13.86	2550
12/5/2016	12:06 PM	13.8501	13.8501	13.84	13.85	4842
12/5/2016	12:07 PM	13.8464	13.85	13.84	13.85	1475
12/5/2016	12:08 PM	13.8319	13.85	13.8319	13.84	2500
12/5/2016	12:09 PM	13.85	13.85	13.84	13.84	5300
12/5/2016	12:10 PM	13.86	13.86	13.85	13.85	2000
12/5/2016	12:11 PM	13.9	13.92	13.87	13.87	51713
12/5/2016	12:12 PM	13.9	13.9	13.895	13.9	1632
12/5/2016	12:13 PM	13.91	13.91	13.9	13.9	5222
12/5/2016	12:14 PM	13.94	13.9441	13.92	13.92	62004
12/5/2016	12:15 PM	13.9593	13.9593	13.93	13.935	17793
12/5/2016	12:16 PM	13.93	13.94	13.93	13.94	14239
12/5/2016	12:17 PM	13.9	13.92	13.9	13.92	2400
12/5/2016	12:18 PM	13.9	13.9025	13.8907	13.9	26207
12/5/2016	12:19 PM	13.91	13.915	13.905	13.905	4700
12/5/2016	12:20 PM	13.91	13.91	13.91	13.91	7500
12/5/2016	12:21 PM	13.91	13.91	13.91	13.91	700
12/5/2016	12:22 PM	13.905	13.91	13.9	13.91	2000
12/5/2016	12:23 PM	13.9025	13.91	13.9025	13.91	2600
12/5/2016	12:24 PM	13.89	13.91	13.89	13.905	7231
12/5/2016	12:25 PM	13.89	13.89	13.88	13.88	2050
12/5/2016	12:26 PM	13.88	13.89	13.88	13.89	6732
12/5/2016	12:27 PM	13.9	13.9	13.88	13.88	5369
12/5/2016	12:28 PM	13.89	13.891	13.89	13.891	4650
12/5/2016	12:29 PM	13.89	13.89	13.89	13.89	1900
12/5/2016	12:30 PM	13.89	13.895	13.88	13.88	2160
12/5/2016	12:31 PM	13.88	13.89	13.88	13.89	5500
12/5/2016	12:32 PM	13.88	13.89	13.87	13.88	9800
12/5/2016	12:33 PM	13.885	13.8861	13.88	13.88	1900
12/5/2016	12:34 PM	13.8939	13.895	13.885	13.89	1300
12/5/2016	12:35 PM	13.89	13.89	13.88	13.88	9300
12/5/2016	12:36 PM	13.89	13.9	13.8874	13.89	11300
12/5/2016	12:37 PM	13.86	13.8922	13.86	13.8922	14199
12/5/2016	12:38 PM	13.87	13.8741	13.86	13.86	17331
12/5/2016	12:39 PM	13.871	13.871	13.8653	13.8653	2238
12/5/2016	12:40 PM	13.86	13.87	13.86	13.87	3500
12/5/2016	12:41 PM	13.84	13.851	13.84	13.851	19934
12/5/2016	12:42 PM	13.84	13.84	13.83	13.831	1400
12/5/2016	12:43 PM	13.851	13.851	13.84	13.84	1300
12/5/2016	12:44 PM	13.87	13.87	13.85	13.85	10200
12/5/2016	12:45 PM	13.86	13.87	13.86	13.87	1536
12/5/2016	12:46 PM	13.87	13.87	13.86	13.86	1500
12/5/2016	12:47 PM	13.86	13.87	13.86	13.87	4300
12/5/2016	12:48 PM	13.85	13.86	13.85	13.86	1400
12/5/2016	12:49 PM	13.83	13.855	13.8202	13.855	8000
12/5/2016	12:50 PM	13.82	13.83	13.82	13.821	13903
12/5/2016	12:51 PM	13.83	13.83	13.83	13.83	200
12/5/2016	12:52 PM	13.82	13.83	13.82	13.8298	6765
12/5/2016	12:53 PM	13.825	13.83	13.815	13.82	21861
12/5/2016	12:54 PM	13.83	13.83	13.83	13.83	6150
12/5/2016	12:55 PM	13.83	13.83	13.82	13.8201	4400
12/5/2016	12:56 PM	13.84	13.845	13.825	13.825	10282
12/5/2016	12:57 PM	13.83	13.835	13.83	13.835	1000
12/5/2016	12:58 PM	13.84	13.84	13.84	13.84	110
12/5/2016	12:59 PM	13.8301	13.8301	13.83	13.83	3600
12/5/2016	1:00 PM	13.83	13.83	13.83	13.83	600
12/5/2016	1:01 PM	13.84	13.84	13.83	13.83	1700
12/5/2016	1:02 PM	13.84	13.84	13.84	13.84	2100
12/5/2016	1:03 PM	13.84	13.84	13.84	13.84	1300
12/5/2016	1:04 PM	13.84	13.84	13.83	13.83	4800
12/5/2016	1:05 PM	13.83	13.84	13.83	13.836	11300
12/5/2016	1:06 PM	13.83	13.83	13.83	13.83	7090
12/5/2016	1:07 PM	13.82	13.83	13.82	13.83	669
12/5/2016	1:08 PM	13.83	13.8394	13.83	13.83	17899
12/5/2016	1:10 PM	13.825	13.83	13.825	13.83	910
12/5/2016	1:11 PM	13.82	13.82	13.82	13.82	500
12/5/2016	1:12 PM	13.83	13.83	13.825	13.83	2620
12/5/2016	1:13 PM	13.844	13.85	13.84	13.84	7805
12/5/2016	1:14 PM	13.84	13.85	13.84	13.84	10400
12/5/2016	1:15 PM	13.83	13.83	13.83	13.83	11600
12/5/2016	1:16 PM	13.84	13.84	13.835	13.84	3000
12/5/2016	1:17 PM	13.86	13.8658	13.8408	13.85	48273
12/5/2016	1:18 PM	13.87	13.87	13.87	13.87	2700
12/5/2016	1:19 PM	13.865	13.87	13.86	13.87	1900
12/5/2016	1:20 PM	13.86	13.86	13.855	13.86	4361
12/5/2016	1:22 PM	13.84	13.86	13.835	13.86	6489
12/5/2016	1:23 PM	13.85	13.85	13.84	13.84	1187
12/5/2016	1:24 PM	13.85	13.85	13.84	13.84	2083
12/5/2016	1:25 PM	13.851	13.8598	13.85	13.85	4690
12/5/2016	1:26 PM	13.87	13.87	13.86	13.86	7000
12/5/2016	1:27 PM	13.8857	13.8899	13.875	13.875	4023
12/5/2016	1:28 PM	13.88	13.8899	13.88	13.88	23082
12/5/2016	1:29 PM	13.8659	13.87	13.86	13.87	2741
12/5/2016	1:30 PM	13.87	13.87	13.85	13.86	17083
12/5/2016	1:31 PM	13.86	13.87	13.86	13.8654	2400
12/5/2016	1:32 PM	13.8699	13.8699	13.865	13.865	2200
12/5/2016	1:33 PM	13.86	13.86	13.855	13.86	2200
12/5/2016	1:34 PM	13.865	13.865	13.865	13.865	100
12/5/2016	1:35 PM	13.877	13.88	13.87	13.87	11850
12/5/2016	1:36 PM	13.8765	13.8765	13.871	13.8761	1900
12/5/2016	1:37 PM	13.86	13.871	13.86	13.871	2300
12/5/2016	1:38 PM	13.86	13.87	13.86	13.87	800
12/5/2016	1:39 PM	13.87	13.87	13.87	13.87	3100
12/5/2016	1:40 PM	13.887	13.887	13.87	13.87	12500
12/5/2016	1:41 PM	13.89	13.89	13.885	13.89	2632
12/5/2016	1:42 PM	13.9	13.9	13.9	13.9	1481
12/5/2016	1:43 PM	13.89	13.9093	13.89	13.9041	7550
12/5/2016	1:44 PM	13.89	13.896	13.884	13.8933	19380
12/5/2016	1:45 PM	13.8941	13.8941	13.891	13.891	880
12/5/2016	1:46 PM	13.89	13.8951	13.89	13.8951	400
12/5/2016	1:47 PM	13.9	13.9	13.89	13.89	3780
12/5/2016	1:48 PM	13.9	13.9099	13.9	13.9054	13550
12/5/2016	1:49 PM	13.899	13.899	13.8807	13.89	23300
12/5/2016	1:50 PM	13.901	13.901	13.89	13.89	12500
12/5/2016	1:51 PM	13.92	13.92	13.905	13.91	10162
12/5/2016	1:52 PM	13.905	13.92	13.905	13.92	2215
12/5/2016	1:53 PM	13.9159	13.9159	13.9001	13.9001	11400
12/5/2016	1:54 PM	13.9141	13.92	13.911	13.92	500
12/5/2016	1:55 PM	13.92	13.92	13.9125	13.9125	900
12/5/2016	1:56 PM	13.92	13.9201	13.9143	13.9201	5660
12/5/2016	1:57 PM	13.9	13.91	13.9	13.91	2900
12/5/2016	1:58 PM	13.9094	13.9094	13.89	13.89	16960
12/5/2016	1:59 PM	13.89	13.901	13.88	13.901	8810
12/5/2016	2:00 PM	13.9	13.9	13.89	13.89	13759
12/5/2016	2:01 PM	13.92	13.92	13.9	13.9	27819
12/5/2016	2:02 PM	13.92	13.9265	13.92	13.92	5700
12/5/2016	2:03 PM	13.93	13.93	13.93	13.93	1900
12/5/2016	2:04 PM	13.93	13.93	13.925	13.93	4480
12/5/2016	2:05 PM	13.9372	13.94	13.93	13.93	2117
12/5/2016	2:06 PM	13.94	13.94	13.93	13.93	1300
12/5/2016	2:07 PM	13.91	13.935	13.91	13.93	20098
12/5/2016	2:08 PM	13.9177	13.9177	13.9	13.9	8583
12/5/2016	2:09 PM	13.91	13.91	13.905	13.91	2453
12/5/2016	2:10 PM	13.91	13.91	13.91	13.91	2200
12/5/2016	2:11 PM	13.92	13.92	13.905	13.905	3445
12/5/2016	2:12 PM	13.92	13.92	13.915	13.92	1300
12/5/2016	2:13 PM	13.92	13.92	13.915	13.92	3180
12/5/2016	2:14 PM	13.9257	13.9257	13.921	13.921	700
12/5/2016	2:15 PM	13.9299	13.94	13.9299	13.93	20300
12/5/2016	2:16 PM	13.92	13.93	13.905	13.929	29300
12/5/2016	2:17 PM	13.9235	13.9235	13.9125	13.9159	6696
12/5/2016	2:18 PM	13.92	13.92	13.92	13.92	280
12/5/2016	2:19 PM	13.9	13.91	13.895	13.91	38555
12/5/2016	2:20 PM	13.905	13.91	13.9	13.9	2480
12/5/2016	2:21 PM	13.9	13.9	13.8931	13.9	18736
12/5/2016	2:22 PM	13.89	13.895	13.88	13.895	6520
12/5/2016	2:23 PM	13.9	13.9	13.885	13.885	1800
12/5/2016	2:24 PM	13.8925	13.9	13.89	13.9	6500
12/5/2016	2:25 PM	13.91	13.91	13.9	13.9	6300
12/5/2016	2:26 PM	13.9093	13.92	13.9	13.92	9858
12/5/2016	2:27 PM	13.905	13.9099	13.905	13.905	530
12/5/2016	2:28 PM	13.8945	13.9	13.893	13.9	33487
12/5/2016	2:29 PM	13.9	13.9	13.89	13.89	8783
12/5/2016	2:30 PM	13.89	13.9	13.89	13.9	16833
12/5/2016	2:31 PM	13.8999	13.9	13.89	13.8944	10644
12/5/2016	2:32 PM	13.9	13.91	13.9	13.9	2893
12/5/2016	2:33 PM	13.91	13.91	13.9041	13.9041	1530
12/5/2016	2:34 PM	13.9	13.9	13.9	13.9	6028
12/5/2016	2:35 PM	13.91	13.91	13.9	13.9	1400
12/5/2016	2:36 PM	13.89	13.9	13.89	13.9	1500
12/5/2016	2:37 PM	13.9	13.9	13.89	13.89	19534
12/5/2016	2:38 PM	13.89	13.89	13.89	13.89	300
12/5/2016	2:39 PM	13.89	13.89	13.89	13.89	300
12/5/2016	2:40 PM	13.89	13.89	13.89	13.89	2200
12/5/2016	2:41 PM	13.87	13.881	13.86	13.881	22075
12/5/2016	2:42 PM	13.88	13.88	13.87	13.87	631
12/5/2016	2:43 PM	13.87	13.88	13.87	13.88	700
12/5/2016	2:44 PM	13.88	13.89	13.873	13.8746	7600
12/5/2016	2:45 PM	13.88	13.88	13.87	13.88	2804
12/5/2016	2:46 PM	13.88	13.88	13.88	13.88	769
12/5/2016	2:47 PM	13.88	13.88	13.87	13.87	400
12/5/2016	2:48 PM	13.87	13.87	13.87	13.87	500
12/5/2016	2:49 PM	13.88	13.887	13.87	13.87	7030
12/5/2016	2:50 PM	13.8768	13.88	13.87	13.8793	7235
12/5/2016	2:51 PM	13.88	13.88	13.87	13.88	4035
12/5/2016	2:52 PM	13.87	13.88	13.87	13.88	1620
12/5/2016	2:53 PM	13.88	13.88	13.87	13.87	3500
12/5/2016	2:54 PM	13.87	13.88	13.864	13.88	18710
12/5/2016	2:55 PM	13.8725	13.88	13.87	13.87	9580
12/5/2016	2:56 PM	13.881	13.881	13.88	13.88	3700
12/5/2016	2:57 PM	13.865	13.8884	13.865	13.88	15547
12/5/2016	2:58 PM	13.8641	13.8641	13.8641	13.8641	8000
12/5/2016	2:59 PM	13.865	13.87	13.865	13.87	3720
12/5/2016	3:00 PM	13.86	13.87	13.86	13.865	1000
12/5/2016	3:01 PM	13.87	13.87	13.865	13.87	1910
12/5/2016	3:02 PM	13.86	13.87	13.86	13.87	3971
12/5/2016	3:03 PM	13.86	13.86	13.86	13.86	800
12/5/2016	3:05 PM	13.87	13.8768	13.855	13.86	22656
12/5/2016	3:06 PM	13.86	13.87	13.86	13.87	3452
12/5/2016	3:07 PM	13.87	13.87	13.865	13.87	5600
12/5/2016	3:08 PM	13.865	13.8764	13.865	13.8764	3800
12/5/2016	3:09 PM	13.86	13.864	13.86	13.86	10820
12/5/2016	3:10 PM	13.86	13.865	13.85	13.865	14566
12/5/2016	3:11 PM	13.86	13.86	13.855	13.86	17820
12/5/2016	3:12 PM	13.8641	13.8641	13.86	13.86	600
12/5/2016	3:13 PM	13.86	13.87	13.86	13.86	2890
12/5/2016	3:14 PM	13.85	13.855	13.85	13.855	500
12/5/2016	3:15 PM	13.86	13.86	13.85	13.85	19646
12/5/2016	3:16 PM	13.866	13.87	13.86	13.87	15398
12/5/2016	3:17 PM	13.88	13.88	13.868	13.868	2712
12/5/2016	3:18 PM	13.88	13.88	13.87	13.871	1300
12/5/2016	3:19 PM	13.87	13.8727	13.87	13.87	18910
12/5/2016	3:20 PM	13.87	13.87	13.86	13.86	18801
12/5/2016	3:21 PM	13.87	13.88	13.865	13.875	16726
12/5/2016	3:22 PM	13.875	13.88	13.87	13.8767	11816
12/5/2016	3:23 PM	13.875	13.88	13.87	13.8757	3363
12/5/2016	3:24 PM	13.865	13.871	13.862	13.871	6090
12/5/2016	3:25 PM	13.87	13.87	13.86	13.87	10550
12/5/2016	3:26 PM	13.87	13.87	13.86	13.86	900
12/5/2016	3:27 PM	13.86	13.87	13.86	13.865	2500
12/5/2016	3:28 PM	13.8601	13.87	13.86	13.86	8500
12/5/2016	3:29 PM	13.87	13.87	13.8508	13.86	19965
12/5/2016	3:30 PM	13.845	13.86	13.845	13.86	14694
12/5/2016	3:31 PM	13.84	13.85	13.84	13.845	6617
12/5/2016	3:32 PM	13.8436	13.8436	13.84	13.84	1309
12/5/2016	3:33 PM	13.845	13.85	13.845	13.845	1716
12/5/2016	3:34 PM	13.85	13.85	13.85	13.85	500
12/5/2016	3:35 PM	13.85	13.855	13.845	13.845	45968
12/5/2016	3:36 PM	13.85	13.855	13.85	13.85	6900
12/5/2016	3:37 PM	13.835	13.85	13.83	13.85	116208
12/5/2016	3:38 PM	13.84	13.85	13.835	13.835	14994
12/5/2016	3:39 PM	13.86	13.86	13.84	13.84	36591
12/5/2016	3:40 PM	13.855	13.856	13.85	13.85	10450
12/5/2016	3:41 PM	13.8505	13.859	13.85	13.859	2685
12/5/2016	3:42 PM	13.8558	13.8558	13.85	13.85	200
12/5/2016	3:43 PM	13.85	13.86	13.85	13.855	24864
12/5/2016	3:44 PM	13.84	13.8527	13.84	13.85	40014
12/5/2016	3:45 PM	13.84	13.845	13.84	13.845	3700
12/5/2016	3:46 PM	13.84	13.845	13.84	13.845	2423
12/5/2016	3:47 PM	13.83	13.8426	13.83	13.8426	181350
12/5/2016	3:48 PM	13.835	13.838	13.825	13.835	46838
12/5/2016	3:49 PM	13.84	13.86	13.84	13.84	185658
12/6/2016	9:31 AM	13.88	13.8899	13.8755	13.8756	14300
12/6/2016	9:32 AM	13.855	13.89	13.85	13.88	34412
12/6/2016	9:33 AM	13.87	13.8744	13.853	13.8579	16405
12/6/2016	9:34 AM	13.86	13.88	13.84	13.87	17665
12/6/2016	9:35 AM	13.824	13.86	13.821	13.86	36800
12/6/2016	9:36 AM	13.85	13.85	13.83	13.83	4900
12/6/2016	9:37 AM	13.83	13.84	13.82	13.84	20999
12/6/2016	9:38 AM	13.811	13.83	13.811	13.83	8623
12/6/2016	9:39 AM	13.8155	13.83	13.8155	13.82	3765
12/6/2016	9:40 AM	13.7707	13.81	13.7707	13.81	40770
12/6/2016	9:41 AM	13.7682	13.7799	13.76	13.7799	17941
12/6/2016	9:42 AM	13.78	13.7842	13.76	13.7693	24307
12/6/2016	9:43 AM	13.78	13.78	13.775	13.78	2700
12/6/2016	9:44 AM	13.75	13.77	13.75	13.77	5400
12/6/2016	9:45 AM	13.8	13.8	13.751	13.751	27152
12/6/2016	9:46 AM	13.77	13.8	13.77	13.8	20600
12/6/2016	9:47 AM	13.7637	13.7899	13.7637	13.78	13200
12/6/2016	9:48 AM	13.76	13.78	13.75	13.78	11895
12/6/2016	9:49 AM	13.76	13.76	13.75	13.75	8100
12/6/2016	9:50 AM	13.75	13.75	13.72	13.75	55748
12/6/2016	9:51 AM	13.7367	13.75	13.72	13.73	12111
12/6/2016	9:52 AM	13.71	13.73	13.7	13.73	25130
12/6/2016	9:53 AM	13.72	13.72	13.7048	13.71	7000
12/6/2016	9:54 AM	13.72	13.73	13.72	13.73	1000
12/6/2016	9:55 AM	13.73	13.74	13.72	13.7236	4497
12/6/2016	9:56 AM	13.73	13.74	13.72	13.72	8800
12/6/2016	9:57 AM	13.72	13.72	13.72	13.72	2500
12/6/2016	9:58 AM	13.71	13.719	13.691	13.7	28975
12/6/2016	9:59 AM	13.72	13.72	13.71	13.71	800
12/6/2016	10:00 AM	13.8	13.8	13.74	13.74	55575
12/6/2016	10:01 AM	13.8207	13.8266	13.79	13.79	13385
12/6/2016	10:02 AM	13.85	13.85	13.81	13.81	2800
12/6/2016	10:03 AM	13.824	13.8498	13.8221	13.84	6508
12/6/2016	10:04 AM	13.82	13.8433	13.82	13.83	8100
12/6/2016	10:05 AM	13.84	13.84	13.81	13.81	4500
12/6/2016	10:06 AM	13.8175	13.8199	13.8	13.81	6304
12/6/2016	10:07 AM	13.839	13.84	13.811	13.815	9100
12/6/2016	10:08 AM	13.84	13.845	13.83	13.83	25783
12/6/2016	10:09 AM	13.84	13.84	13.83	13.8393	11520
12/6/2016	10:10 AM	13.83	13.83	13.81	13.825	6587
12/6/2016	10:11 AM	13.83	13.835	13.8232	13.8248	5982
12/6/2016	10:12 AM	13.84	13.84	13.8255	13.8255	12500
12/6/2016	10:13 AM	13.83	13.84	13.83	13.84	1185
12/6/2016	10:14 AM	13.83	13.836	13.82	13.82	3400
12/6/2016	10:15 AM	13.84	13.84	13.8308	13.834	6600
12/6/2016	10:16 AM	13.8364	13.847	13.83	13.8465	34017
12/6/2016	10:17 AM	13.85	13.85	13.84	13.84	4200
12/6/2016	10:18 AM	13.88	13.88	13.86	13.86	13985
12/6/2016	10:19 AM	13.88	13.8863	13.87	13.8863	13854
12/6/2016	10:20 AM	13.84	13.86	13.83	13.86	11200
12/6/2016	10:21 AM	13.823	13.85	13.823	13.85	11210
12/6/2016	10:22 AM	13.8	13.8255	13.8	13.8255	7800
12/6/2016	10:23 AM	13.79	13.8	13.79	13.8	6577
12/6/2016	10:24 AM	13.78	13.78	13.77	13.78	5300
12/6/2016	10:25 AM	13.78	13.78	13.7651	13.78	17123
12/6/2016	10:26 AM	13.8	13.8	13.79	13.79	2100
12/6/2016	10:27 AM	13.79	13.8	13.79	13.8	2706
12/6/2016	10:28 AM	13.81	13.8235	13.79	13.79	12220
12/6/2016	10:29 AM	13.81	13.81	13.81	13.81	1800
12/6/2016	10:30 AM	13.79	13.81	13.79	13.81	6201
12/6/2016	10:31 AM	13.79	13.8	13.78	13.79	12650
12/6/2016	10:32 AM	13.79	13.79	13.79	13.79	600
12/6/2016	10:33 AM	13.79	13.79	13.7845	13.785	2920
12/6/2016	10:34 AM	13.83	13.83	13.8	13.8	7100
12/6/2016	10:35 AM	13.81	13.83	13.81	13.83	4600
12/6/2016	10:36 AM	13.81	13.81	13.8	13.8	11240
12/6/2016	10:37 AM	13.82	13.82	13.82	13.82	3315
12/6/2016	10:38 AM	13.82	13.82	13.8152	13.8152	1700
12/6/2016	10:39 AM	13.8	13.82	13.8	13.82	19953
12/6/2016	10:40 AM	13.81	13.81	13.801	13.805	5619
12/6/2016	10:41 AM	13.82	13.82	13.82	13.82	1500
12/6/2016	10:42 AM	13.82	13.83	13.82	13.83	9980
12/6/2016	10:43 AM	13.8	13.81	13.8	13.81	2220
12/6/2016	10:44 AM	13.81	13.81	13.79	13.79	1700
12/6/2016	10:45 AM	13.8	13.8	13.8	13.8	2974
12/6/2016	10:46 AM	13.83	13.83	13.82	13.82	6200
12/6/2016	10:47 AM	13.8199	13.82	13.81	13.82	3305
12/6/2016	10:48 AM	13.8101	13.82	13.8101	13.82	650
12/6/2016	10:49 AM	13.81	13.8101	13.79	13.81	13102
12/6/2016	10:50 AM	13.81	13.825	13.8099	13.8099	5105
12/6/2016	10:51 AM	13.81	13.81	13.81	13.81	2896
12/6/2016	10:52 AM	13.8	13.82	13.8	13.82	5340
12/6/2016	10:53 AM	13.83	13.83	13.81	13.81	3800
12/6/2016	10:54 AM	13.8399	13.84	13.8236	13.83	4800
12/6/2016	10:55 AM	13.84	13.84	13.84	13.84	7900
12/6/2016	10:56 AM	13.84	13.84	13.84	13.84	1100
12/6/2016	10:57 AM	13.84	13.867	13.84	13.86	20575
12/6/2016	10:58 AM	13.84	13.84	13.83	13.8337	11000
12/6/2016	10:59 AM	13.8393	13.84	13.8393	13.84	1330
12/6/2016	11:00 AM	13.84	13.84	13.84	13.84	15700
12/6/2016	11:01 AM	13.85	13.85	13.85	13.85	700
12/6/2016	11:02 AM	13.8584	13.86	13.8525	13.86	11700
12/6/2016	11:03 AM	13.86	13.87	13.86	13.86	11700
12/6/2016	11:04 AM	13.865	13.869	13.86	13.86	7700
12/6/2016	11:05 AM	13.85	13.85	13.8422	13.845	1900
12/6/2016	11:06 AM	13.86	13.86	13.85	13.85	7357
12/6/2016	11:07 AM	13.859	13.86	13.859	13.86	2900
12/6/2016	11:08 AM	13.855	13.855	13.855	13.855	200
12/6/2016	11:09 AM	13.86	13.87	13.86	13.86	4400
12/6/2016	11:10 AM	13.86	13.8601	13.86	13.86	4800
12/6/2016	11:11 AM	13.86	13.86	13.86	13.86	1600
12/6/2016	11:12 AM	13.85	13.86	13.85	13.86	11808
12/6/2016	11:13 AM	13.84	13.84	13.84	13.84	3750
12/6/2016	11:14 AM	13.825	13.8301	13.825	13.83	3000
12/6/2016	11:15 AM	13.8376	13.8473	13.83	13.83	3300
12/6/2016	11:16 AM	13.84	13.84	13.84	13.84	16955
12/6/2016	11:17 AM	13.85	13.85	13.84	13.84	1680
12/6/2016	11:18 AM	13.8308	13.85	13.8308	13.85	12817
12/6/2016	11:19 AM	13.84	13.84	13.835	13.84	2500
12/6/2016	11:20 AM	13.86	13.86	13.85	13.85	5860
12/6/2016	11:21 AM	13.85	13.85	13.85	13.85	3300
12/6/2016	11:22 AM	13.86	13.86	13.86	13.86	3193
12/6/2016	11:23 AM	13.8689	13.8689	13.86	13.86	722
12/6/2016	11:24 AM	13.86	13.86	13.85	13.855	26959
12/6/2016	11:25 AM	13.875	13.875	13.87	13.87	2000
12/6/2016	11:27 AM	13.9056	13.9056	13.875	13.875	8143
12/6/2016	11:28 AM	13.91	13.91	13.905	13.905	21900
12/6/2016	11:29 AM	13.89	13.91	13.89	13.91	16075
12/6/2016	11:30 AM	13.89	13.8975	13.8801	13.89	32225
12/6/2016	11:31 AM	13.895	13.9	13.895	13.8956	1500
12/6/2016	11:32 AM	13.8961	13.9	13.8943	13.8943	2000
12/6/2016	11:33 AM	13.8901	13.895	13.8901	13.895	1284
12/6/2016	11:34 AM	13.9	13.9	13.9	13.9	2350
12/6/2016	11:35 AM	13.91	13.91	13.901	13.901	1200
12/6/2016	11:36 AM	13.92	13.92	13.91	13.91	1050
12/6/2016	11:37 AM	13.92	13.93	13.92	13.92	18200
12/6/2016	11:38 AM	13.921	13.9252	13.9199	13.92	3118
12/6/2016	11:39 AM	13.91	13.93	13.905	13.93	9352
12/6/2016	11:40 AM	13.9043	13.91	13.9	13.91	1950
12/6/2016	11:41 AM	13.895	13.9	13.895	13.9	6349
12/6/2016	11:42 AM	13.89	13.9001	13.89	13.895	10050
12/6/2016	11:43 AM	13.885	13.885	13.88	13.88	1200
12/6/2016	11:45 AM	13.88	13.89	13.88	13.89	5900
12/6/2016	11:46 AM	13.865	13.88	13.865	13.88	14220
12/6/2016	11:47 AM	13.87	13.8726	13.865	13.865	2407
12/6/2016	11:49 AM	13.87	13.87	13.865	13.8699	1600
12/6/2016	11:50 AM	13.87	13.87	13.87	13.87	100
12/6/2016	11:51 AM	13.879	13.88	13.8751	13.8789	1900
12/6/2016	11:52 AM	13.88	13.88	13.88	13.88	1000
12/6/2016	11:53 AM	13.86	13.88	13.86	13.88	11367
12/6/2016	11:54 AM	13.86	13.86	13.86	13.86	1900
12/6/2016	11:55 AM	13.86	13.86	13.86	13.86	1895
12/6/2016	11:56 AM	13.852	13.86	13.85	13.86	15068
12/6/2016	11:57 AM	13.8412	13.85	13.833	13.85	21708
12/6/2016	11:58 AM	13.861	13.861	13.8448	13.8448	63374
12/6/2016	11:59 AM	13.87	13.87	13.865	13.87	300
12/6/2016	12:00 PM	13.86	13.86	13.86	13.86	1640
12/6/2016	12:01 PM	13.87	13.8799	13.87	13.87	1300
12/6/2016	12:02 PM	13.87	13.87	13.87	13.87	1600
12/6/2016	12:03 PM	13.86	13.874	13.86	13.874	8014
12/6/2016	12:04 PM	13.8552	13.86	13.8552	13.86	2200
12/6/2016	12:05 PM	13.86	13.86	13.85	13.85	3100
12/6/2016	12:06 PM	13.86	13.86	13.86	13.86	1750
12/6/2016	12:07 PM	13.86	13.87	13.86	13.87	2400
12/6/2016	12:08 PM	13.87	13.8711	13.8644	13.8644	11430
12/6/2016	12:09 PM	13.87	13.87	13.865	13.87	1600
12/6/2016	12:10 PM	13.862	13.87	13.862	13.87	5600
12/6/2016	12:11 PM	13.8799	13.8799	13.87	13.87	1500
12/6/2016	12:12 PM	13.86	13.87	13.86	13.87	2534
12/6/2016	12:13 PM	13.86	13.865	13.86	13.865	6800
12/6/2016	12:14 PM	13.8427	13.85	13.84	13.85	11364
12/6/2016	12:15 PM	13.85	13.85	13.84	13.84	3479
12/6/2016	12:17 PM	13.84	13.84	13.84	13.84	500
12/6/2016	12:19 PM	13.85	13.85	13.85	13.85	2700
12/6/2016	12:20 PM	13.8558	13.8558	13.8558	13.8558	200
12/6/2016	12:21 PM	13.845	13.85	13.845	13.85	1200
12/6/2016	12:22 PM	13.85	13.85	13.845	13.85	800
12/6/2016	12:23 PM	13.83	13.84	13.83	13.84	900
12/6/2016	12:24 PM	13.84	13.84	13.84	13.84	4000
12/6/2016	12:26 PM	13.82	13.83	13.82	13.83	16249
12/6/2016	12:27 PM	13.82	13.8239	13.82	13.82	5200
12/6/2016	12:28 PM	13.82	13.82	13.815	13.82	9480
12/6/2016	12:29 PM	13.8401	13.8437	13.8201	13.8201	3300
12/6/2016	12:31 PM	13.85	13.85	13.845	13.8499	3530
12/6/2016	12:33 PM	13.8536	13.8536	13.8536	13.8536	200
12/6/2016	12:34 PM	13.85	13.85	13.845	13.845	1267
12/6/2016	12:35 PM	13.86	13.86	13.86	13.86	3950
12/6/2016	12:36 PM	13.86	13.86	13.855	13.855	2192
12/6/2016	12:37 PM	13.86	13.86	13.86	13.86	600
12/6/2016	12:38 PM	13.86	13.86	13.85	13.8591	2790
12/6/2016	12:39 PM	13.88	13.88	13.87	13.87	12072
12/6/2016	12:40 PM	13.89	13.9	13.89	13.89	3550
12/6/2016	12:41 PM	13.89	13.8975	13.89	13.8975	17226
12/6/2016	12:42 PM	13.89	13.89	13.89	13.89	300
12/6/2016	12:44 PM	13.89	13.89	13.89	13.89	1200
12/6/2016	12:45 PM	13.88	13.89	13.88	13.89	4500
12/6/2016	12:46 PM	13.88	13.88	13.88	13.88	2200
12/6/2016	12:47 PM	13.89	13.89	13.88	13.88	500
12/6/2016	12:48 PM	13.88	13.8965	13.88	13.8965	3186
12/6/2016	12:49 PM	13.88	13.88	13.88	13.88	6044
12/6/2016	12:51 PM	13.8875	13.8875	13.88	13.88	12400
12/6/2016	12:52 PM	13.87	13.88	13.87	13.88	9843
12/6/2016	12:53 PM	13.86	13.865	13.85	13.865	17322
12/6/2016	12:55 PM	13.88	13.88	13.8641	13.8641	6134
12/6/2016	12:56 PM	13.87	13.877	13.87	13.875	11863
12/6/2016	12:57 PM	13.87	13.87	13.87	13.87	1700
12/6/2016	12:58 PM	13.864	13.87	13.86	13.87	2750
12/6/2016	1:01 PM	13.85	13.86	13.85	13.86	5900
12/6/2016	1:02 PM	13.86	13.86	13.85	13.85	11825
12/6/2016	1:03 PM	13.87	13.87	13.87	13.87	700
12/6/2016	1:04 PM	13.87	13.87	13.87	13.87	1300
12/6/2016	1:05 PM	13.87	13.87	13.87	13.87	6550
12/6/2016	1:06 PM	13.87	13.87	13.87	13.87	2000
12/6/2016	1:07 PM	13.85	13.86	13.85	13.86	3900
12/6/2016	1:10 PM	13.87	13.87	13.86	13.86	3400
12/6/2016	1:11 PM	13.88	13.88	13.87	13.8707	8700
12/6/2016	1:12 PM	13.875	13.8798	13.875	13.8798	2100
12/6/2016	1:13 PM	13.88	13.88	13.88	13.88	2955
12/6/2016	1:16 PM	13.8899	13.8899	13.8813	13.8813	3360
12/6/2016	1:17 PM	13.88	13.88	13.88	13.88	3168
12/6/2016	1:18 PM	13.88	13.88	13.88	13.88	700
12/6/2016	1:19 PM	13.88	13.88	13.88	13.88	1700
12/6/2016	1:20 PM	13.88	13.88	13.88	13.88	400
12/6/2016	1:21 PM	13.88	13.88	13.8701	13.88	20710
12/6/2016	1:22 PM	13.87	13.88	13.8663	13.88	8512
12/6/2016	1:23 PM	13.88	13.88	13.88	13.88	4700
12/6/2016	1:25 PM	13.89	13.89	13.89	13.89	7650
12/6/2016	1:26 PM	13.89	13.89	13.89	13.89	900
12/6/2016	1:27 PM	13.89	13.89	13.89	13.89	900
12/6/2016	1:28 PM	13.89	13.89	13.89	13.89	400
12/6/2016	1:29 PM	13.895	13.895	13.89	13.89	1500
12/6/2016	1:30 PM	13.88	13.89	13.88	13.89	2400
12/6/2016	1:31 PM	13.87	13.87	13.87	13.87	600
12/6/2016	1:32 PM	13.872	13.872	13.87	13.87	4182
12/6/2016	1:33 PM	13.87	13.87	13.87	13.87	500
12/6/2016	1:35 PM	13.85	13.85	13.85	13.85	300
12/6/2016	1:36 PM	13.83	13.85	13.83	13.85	4330
12/6/2016	1:37 PM	13.83	13.8465	13.83	13.84	14100
12/6/2016	1:38 PM	13.821	13.821	13.821	13.821	2000
12/6/2016	1:39 PM	13.83	13.83	13.83	13.83	600
12/6/2016	1:40 PM	13.83	13.83	13.83	13.83	4300
12/6/2016	1:41 PM	13.82	13.8283	13.82	13.8265	6700
12/6/2016	1:42 PM	13.82	13.82	13.82	13.82	1400
12/6/2016	1:43 PM	13.84	13.84	13.8292	13.8292	9600
12/6/2016	1:44 PM	13.84	13.84	13.84	13.84	3308
12/6/2016	1:45 PM	13.84	13.84	13.84	13.84	1000
12/6/2016	1:46 PM	13.82	13.83	13.82	13.83	5598
12/6/2016	1:47 PM	13.8299	13.8299	13.8299	13.8299	2500
12/6/2016	1:48 PM	13.83	13.83	13.83	13.83	4500
12/6/2016	1:50 PM	13.8217	13.83	13.8217	13.83	6157
12/6/2016	1:51 PM	13.8311	13.8311	13.83	13.83	6400
12/6/2016	1:52 PM	13.83	13.83	13.83	13.83	400
12/6/2016	1:53 PM	13.8409	13.8409	13.835	13.835	1700
12/6/2016	1:54 PM	13.83	13.84	13.83	13.84	3800
12/6/2016	1:55 PM	13.811	13.82	13.811	13.82	9686
12/6/2016	1:56 PM	13.82	13.82	13.82	13.82	300
12/6/2016	1:57 PM	13.82	13.82	13.82	13.82	600
12/6/2016	1:58 PM	13.82	13.82	13.81	13.81	11456
12/6/2016	1:59 PM	13.82	13.82	13.82	13.82	10000
12/6/2016	2:00 PM	13.82	13.82	13.82	13.82	1100
12/6/2016	2:01 PM	13.801	13.805	13.8	13.8027	1900
12/6/2016	2:02 PM	13.81	13.816	13.81	13.81	4659
12/6/2016	2:03 PM	13.8049	13.8063	13.8	13.8	10176
12/6/2016	2:04 PM	13.8064	13.8064	13.8	13.805	4200
12/6/2016	2:06 PM	13.804	13.804	13.804	13.804	1000
12/6/2016	2:07 PM	13.82	13.82	13.81	13.81	8875
12/6/2016	2:11 PM	13.83	13.8335	13.825	13.8335	4000
12/6/2016	2:14 PM	13.82	13.83	13.82	13.83	3109
12/6/2016	2:16 PM	13.81	13.81	13.81	13.81	1100
12/6/2016	2:17 PM	13.81	13.81	13.805	13.81	800
12/6/2016	2:18 PM	13.79	13.81	13.79	13.804	29050
12/6/2016	2:19 PM	13.8042	13.8042	13.795	13.8	3050
12/6/2016	2:20 PM	13.8	13.8	13.8	13.8	4289
12/6/2016	2:21 PM	13.79	13.799	13.79	13.799	8000
12/6/2016	2:22 PM	13.795	13.8	13.791	13.8	10600
12/6/2016	2:23 PM	13.7926	13.795	13.7926	13.795	460
12/6/2016	2:24 PM	13.81	13.81	13.8	13.8	2993
12/6/2016	2:26 PM	13.8042	13.81	13.8	13.81	800
12/6/2016	2:27 PM	13.79	13.8	13.79	13.8	2600
12/6/2016	2:28 PM	13.79	13.79	13.785	13.79	4400
12/6/2016	2:29 PM	13.79	13.79	13.78	13.78	9672
12/6/2016	2:30 PM	13.78	13.78	13.775	13.78	12325
12/6/2016	2:31 PM	13.77	13.78	13.77	13.78	1330
12/6/2016	2:33 PM	13.775	13.78	13.775	13.78	3800
12/6/2016	2:35 PM	13.7793	13.78	13.775	13.78	400
12/6/2016	2:36 PM	13.7758	13.7758	13.765	13.77	4255
12/6/2016	2:37 PM	13.785	13.785	13.78	13.78	5400
12/6/2016	2:38 PM	13.78	13.78	13.78	13.78	100
12/6/2016	2:39 PM	13.7892	13.7892	13.78	13.78	1242
12/6/2016	2:40 PM	13.79	13.79	13.79	13.79	100
12/6/2016	2:43 PM	13.78	13.78	13.78	13.78	1100
12/6/2016	2:44 PM	13.775	13.775	13.775	13.775	300
12/6/2016	2:46 PM	13.785	13.785	13.775	13.775	700
12/6/2016	2:48 PM	13.78	13.78	13.78	13.78	100
12/6/2016	2:49 PM	13.779	13.78	13.779	13.78	5500
12/6/2016	2:50 PM	13.77	13.7754	13.765	13.7754	5718
12/6/2016	2:51 PM	13.77	13.779	13.76	13.779	12967
12/6/2016	2:52 PM	13.77	13.7769	13.76	13.765	15674
12/6/2016	2:53 PM	13.77	13.77	13.7644	13.77	6077
12/6/2016	2:54 PM	13.78	13.78	13.766	13.766	2750
12/6/2016	2:56 PM	13.791	13.791	13.79	13.79	8532
12/6/2016	2:57 PM	13.792	13.7994	13.792	13.7994	1369
12/6/2016	2:58 PM	13.7961	13.8	13.795	13.799	1900
12/6/2016	2:59 PM	13.81	13.81	13.8	13.8	15899
12/6/2016	3:00 PM	13.82	13.82	13.81	13.81	23276
12/6/2016	3:01 PM	13.82	13.8294	13.82	13.8294	4435
12/6/2016	3:02 PM	13.82	13.82	13.82	13.82	200
12/6/2016	3:03 PM	13.84	13.84	13.83	13.83	1800
12/6/2016	3:04 PM	13.83	13.84	13.83	13.84	4400
12/6/2016	3:05 PM	13.83	13.8357	13.825	13.8357	2406
12/6/2016	3:06 PM	13.8347	13.8347	13.83	13.83	5010
12/6/2016	3:07 PM	13.839	13.839	13.839	13.839	400
12/6/2016	3:08 PM	13.825	13.8361	13.825	13.8361	8470
12/6/2016	3:09 PM	13.82	13.82	13.815	13.82	2400
12/6/2016	3:10 PM	13.82	13.8202	13.82	13.82	15600
12/6/2016	3:11 PM	13.83	13.83	13.82	13.82	4820
12/6/2016	3:12 PM	13.83	13.83	13.825	13.825	900
12/6/2016	3:13 PM	13.82	13.8273	13.82	13.82	300
12/6/2016	3:14 PM	13.83	13.83	13.825	13.825	10200
12/6/2016	3:15 PM	13.83	13.83	13.825	13.825	18670
12/6/2016	3:16 PM	13.84	13.84	13.84	13.84	3649
12/6/2016	3:17 PM	13.835	13.845	13.835	13.84	9868
12/6/2016	3:18 PM	13.835	13.84	13.83	13.83	1120
12/6/2016	3:19 PM	13.843	13.843	13.84	13.84	9810
12/6/2016	3:20 PM	13.83	13.84	13.83	13.84	1040
12/6/2016	3:21 PM	13.83	13.83	13.825	13.83	6710
12/6/2016	3:22 PM	13.82	13.8248	13.82	13.8248	1000
12/6/2016	3:23 PM	13.83	13.83	13.82	13.82	12500
12/6/2016	3:24 PM	13.83	13.83	13.83	13.83	10931
12/6/2016	3:25 PM	13.8101	13.82	13.8101	13.82	4212
12/6/2016	3:26 PM	13.82	13.82	13.82	13.82	6880
12/6/2016	3:27 PM	13.81	13.815	13.81	13.815	1700
12/6/2016	3:28 PM	13.82	13.82	13.815	13.815	5200
12/6/2016	3:29 PM	13.82	13.82	13.8107	13.82	9710
12/6/2016	3:30 PM	13.82	13.82	13.82	13.82	5900
12/6/2016	3:31 PM	13.81	13.816	13.81	13.816	1700
12/6/2016	3:33 PM	13.81	13.815	13.805	13.815	17900
12/6/2016	3:34 PM	13.81	13.8131	13.805	13.805	1600
12/6/2016	3:35 PM	13.81	13.81	13.81	13.81	3368
12/6/2016	3:36 PM	13.805	13.81	13.805	13.81	2864
12/6/2016	3:37 PM	13.8	13.8	13.79	13.8	6509
12/6/2016	3:38 PM	13.79	13.7939	13.79	13.79	6400
12/6/2016	3:39 PM	13.7989	13.8	13.7916	13.7957	7950
12/6/2016	3:40 PM	13.7933	13.8	13.7933	13.8	1812
12/6/2016	3:41 PM	13.795	13.8	13.79	13.791	13900
12/6/2016	3:42 PM	13.79	13.8	13.79	13.794	15381
12/6/2016	3:43 PM	13.78	13.79	13.78	13.79	15290
12/6/2016	3:44 PM	13.77	13.7775	13.77	13.77	14378
12/6/2016	3:45 PM	13.78	13.78	13.77	13.775	17617
12/6/2016	3:46 PM	13.77	13.78	13.77	13.78	20938
12/6/2016	3:47 PM	13.76	13.77	13.76	13.765	12796
12/6/2016	3:48 PM	13.76	13.77	13.754	13.76	37408
12/6/2016	3:49 PM	13.77	13.79	13.75	13.76	80806
12/7/2016	9:31 AM	13.8402	13.87	13.83	13.87	35277
12/7/2016	9:32 AM	13.85	13.88	13.85	13.85	14717
12/7/2016	9:33 AM	13.85	13.85	13.83	13.85	29938
12/7/2016	9:34 AM	13.84	13.87	13.83	13.852	13109
12/7/2016	9:35 AM	13.85	13.86	13.84	13.84	3003
12/7/2016	9:36 AM	13.87	13.87	13.85	13.86	39614
12/7/2016	9:37 AM	13.865	13.88	13.8636	13.87	8710
12/7/2016	9:38 AM	13.91	13.91	13.87	13.87	28460
12/7/2016	9:39 AM	13.89	13.9199	13.89	13.91	13620
12/7/2016	9:40 AM	13.92	13.9273	13.9006	13.9006	21872
12/7/2016	9:41 AM	13.9391	13.95	13.93	13.93	85877
12/7/2016	9:42 AM	13.93	13.94	13.925	13.935	47304
12/7/2016	9:43 AM	13.92	13.9391	13.92	13.93	31877
12/7/2016	9:44 AM	13.94	13.94	13.94	13.94	400
12/7/2016	9:45 AM	13.95	13.9599	13.936	13.936	12066
12/7/2016	9:46 AM	13.95	13.96	13.95	13.95	31178
12/7/2016	9:47 AM	13.9493	13.95	13.9401	13.95	5564
12/7/2016	9:48 AM	13.9464	13.95	13.9464	13.95	2260
12/7/2016	9:49 AM	13.97	13.97	13.9201	13.93	46374
12/7/2016	9:50 AM	13.94	13.96	13.94	13.96	27900
12/7/2016	9:51 AM	13.945	13.9521	13.9383	13.9383	12000
12/7/2016	9:52 AM	13.93	13.959	13.93	13.9436	18516
12/7/2016	9:53 AM	13.931	13.9332	13.92	13.93	29067
12/7/2016	9:54 AM	13.92	13.95	13.92	13.93	14251
12/7/2016	9:55 AM	13.91	13.92	13.91	13.92	7100
12/7/2016	9:56 AM	13.9093	13.91	13.9	13.9	21090
12/7/2016	9:57 AM	13.91	13.91	13.9	13.9	7524
12/7/2016	9:58 AM	13.8899	13.9	13.881	13.9	5228
12/7/2016	9:59 AM	13.8692	13.891	13.86	13.89	36812
12/7/2016	10:00 AM	13.87	13.88	13.86	13.86	9980
12/7/2016	10:01 AM	13.85	13.87	13.85	13.87	5750
12/7/2016	10:02 AM	13.8319	13.85	13.8301	13.85	3854
12/7/2016	10:03 AM	13.83	13.83	13.815	13.83	14700
12/7/2016	10:04 AM	13.82	13.832	13.82	13.832	38944
12/7/2016	10:05 AM	13.8	13.82	13.79	13.82	19460
12/7/2016	10:06 AM	13.81	13.81	13.79	13.8	12028
12/7/2016	10:07 AM	13.81	13.8199	13.81	13.81	5200
12/7/2016	10:08 AM	13.8	13.82	13.8	13.8138	16777
12/7/2016	10:09 AM	13.8	13.8057	13.8	13.8	15545
12/7/2016	10:10 AM	13.7801	13.79	13.77	13.79	12936
12/7/2016	10:11 AM	13.78	13.8	13.78	13.79	19560
12/7/2016	10:12 AM	13.7843	13.79	13.7843	13.79	2300
12/7/2016	10:13 AM	13.789	13.79	13.789	13.79	6000
12/7/2016	10:14 AM	13.7842	13.79	13.7842	13.785	5600
12/7/2016	10:15 AM	13.8	13.8	13.785	13.785	3100
12/7/2016	10:16 AM	13.81	13.82	13.805	13.8099	17820
12/7/2016	10:17 AM	13.8	13.8	13.8	13.8	11520
12/7/2016	10:18 AM	13.79	13.81	13.79	13.8	5697
12/7/2016	10:19 AM	13.79	13.799	13.79	13.795	4525
12/7/2016	10:20 AM	13.78	13.7893	13.78	13.78	6760
12/7/2016	10:21 AM	13.829	13.829	13.78	13.78	3955
12/7/2016	10:22 AM	13.81	13.82	13.805	13.82	14750
12/7/2016	10:23 AM	13.806	13.82	13.806	13.81	16200
12/7/2016	10:24 AM	13.83	13.835	13.82	13.82	6356
12/7/2016	10:25 AM	13.83	13.84	13.83	13.83	8240
12/7/2016	10:26 AM	13.832	13.84	13.83	13.83	4000
12/7/2016	10:27 AM	13.82	13.83	13.82	13.83	11263
12/7/2016	10:28 AM	13.85	13.85	13.83	13.83	3200
12/7/2016	10:29 AM	13.831	13.85	13.831	13.85	5616
12/7/2016	10:30 AM	13.8206	13.84	13.8206	13.84	28620
12/7/2016	10:31 AM	13.8299	13.83	13.8299	13.83	3220
12/7/2016	10:32 AM	13.81	13.83	13.81	13.83	10923
12/7/2016	10:33 AM	13.79	13.815	13.79	13.815	10100
12/7/2016	10:34 AM	13.76	13.79	13.76	13.79	26365
12/7/2016	10:35 AM	13.766	13.766	13.75	13.7514	14173
12/7/2016	10:36 AM	13.75	13.76	13.75	13.76	14250
12/7/2016	10:37 AM	13.75	13.75	13.7438	13.745	2900
12/7/2016	10:38 AM	13.755	13.762	13.75	13.75	9775
12/7/2016	10:39 AM	13.74	13.7535	13.73	13.75	16400
12/7/2016	10:40 AM	13.74	13.74	13.7399	13.74	12000
12/7/2016	10:41 AM	13.74	13.74	13.739	13.7399	3000
12/7/2016	10:42 AM	13.7458	13.75	13.74	13.74	9318
12/7/2016	10:43 AM	13.7401	13.745	13.74	13.74	8144
12/7/2016	10:44 AM	13.73	13.74	13.73	13.74	12700
12/7/2016	10:46 AM	13.74	13.7483	13.74	13.74	5619
12/7/2016	10:47 AM	13.75	13.75	13.7337	13.7337	2350
12/7/2016	10:48 AM	13.7725	13.7775	13.745	13.745	6300
12/7/2016	10:49 AM	13.76	13.77	13.76	13.765	5920
12/7/2016	10:50 AM	13.74	13.76	13.74	13.76	27149
12/7/2016	10:51 AM	13.75	13.75	13.73	13.73	6442
12/7/2016	10:52 AM	13.75	13.75	13.74	13.74	700
12/7/2016	10:53 AM	13.751	13.76	13.74	13.75	2950
12/7/2016	10:54 AM	13.77	13.77	13.76	13.76	6900
12/7/2016	10:55 AM	13.77	13.77	13.77	13.77	7677
12/7/2016	10:56 AM	13.77	13.77	13.77	13.77	1400
12/7/2016	10:57 AM	13.7743	13.78	13.77	13.77	13215
12/7/2016	10:58 AM	13.78	13.78	13.7764	13.7764	1300
12/7/2016	10:59 AM	13.785	13.79	13.78	13.78	9181
12/7/2016	11:00 AM	13.78	13.78	13.771	13.78	56400
12/7/2016	11:01 AM	13.78	13.78	13.775	13.78	6550
12/7/2016	11:02 AM	13.7861	13.79	13.78	13.784	69100
12/7/2016	11:03 AM	13.81	13.81	13.79	13.79	11400
12/7/2016	11:04 AM	13.81	13.82	13.81	13.82	38288
12/7/2016	11:05 AM	13.8	13.82	13.8	13.8199	4430
12/7/2016	11:06 AM	13.8	13.8	13.8	13.8	19700
12/7/2016	11:07 AM	13.81	13.81	13.8	13.8	37803
12/7/2016	11:08 AM	13.8	13.82	13.8	13.82	105150
12/7/2016	11:09 AM	13.809	13.81	13.8	13.805	55736
12/7/2016	11:10 AM	13.82	13.82	13.81	13.81	6022
12/7/2016	11:11 AM	13.81	13.83	13.81	13.83	57100
12/7/2016	11:12 AM	13.81	13.81	13.8	13.8	8050
12/7/2016	11:13 AM	13.82	13.82	13.819	13.819	690
12/7/2016	11:14 AM	13.85	13.85	13.83	13.83	3800
12/7/2016	11:15 AM	13.8386	13.84	13.83	13.84	8044
12/7/2016	11:17 AM	13.825	13.83	13.8232	13.83	53000
12/7/2016	11:18 AM	13.82	13.825	13.82	13.82	1500
12/7/2016	11:19 AM	13.82	13.82	13.81	13.82	26653
12/7/2016	11:20 AM	13.82	13.82	13.82	13.82	11526
12/7/2016	11:21 AM	13.805	13.81	13.8	13.81	31168
12/7/2016	11:22 AM	13.81	13.81	13.81	13.81	4600
12/7/2016	11:23 AM	13.79	13.8	13.79	13.8	12580
12/7/2016	11:24 AM	13.8	13.8027	13.795	13.795	2668
12/7/2016	11:25 AM	13.8	13.81	13.8	13.81	16150
12/7/2016	11:26 AM	13.79	13.8	13.79	13.8	4700
12/7/2016	11:27 AM	13.795	13.795	13.79	13.79	3790
12/7/2016	11:28 AM	13.775	13.7868	13.77	13.78	12149
12/7/2016	11:29 AM	13.79	13.79	13.78	13.78	1933
12/7/2016	11:30 AM	13.79	13.79	13.79	13.79	750
12/7/2016	11:31 AM	13.78	13.78	13.78	13.78	52200
12/7/2016	11:33 AM	13.775	13.775	13.77	13.77	18507
12/7/2016	11:34 AM	13.77	13.77	13.76	13.77	2950
12/7/2016	11:35 AM	13.77	13.77	13.765	13.7686	5845
12/7/2016	11:36 AM	13.77	13.77	13.77	13.77	2200
12/7/2016	11:37 AM	13.77	13.77	13.76	13.76	6150
12/7/2016	11:38 AM	13.78	13.78	13.78	13.78	6048
12/7/2016	11:39 AM	13.78	13.78	13.775	13.775	59296
12/7/2016	11:40 AM	13.7998	13.7998	13.79	13.79	2100
12/7/2016	11:41 AM	13.806	13.806	13.8	13.8	2744
12/7/2016	11:42 AM	13.8	13.8	13.8	13.8	700
12/7/2016	11:43 AM	13.795	13.8	13.795	13.8	14000
12/7/2016	11:44 AM	13.78	13.79	13.78	13.79	1800
12/7/2016	11:45 AM	13.765	13.77	13.765	13.77	2150
12/7/2016	11:46 AM	13.7761	13.7761	13.765	13.765	5355
12/7/2016	11:47 AM	13.765	13.77	13.764	13.77	4855
12/7/2016	11:48 AM	13.745	13.76	13.745	13.76	62436
12/7/2016	11:49 AM	13.73	13.75	13.72	13.745	15900
12/7/2016	11:50 AM	13.7	13.725	13.7	13.725	77671
12/7/2016	11:51 AM	13.72	13.725	13.695	13.695	95048
12/7/2016	11:52 AM	13.72	13.74	13.71	13.72	17638
12/7/2016	11:53 AM	13.73	13.73	13.73	13.73	3600
12/7/2016	11:54 AM	13.7308	13.733	13.73	13.73	3800
12/7/2016	11:55 AM	13.7299	13.73	13.72	13.73	85861
12/7/2016	11:56 AM	13.72	13.725	13.72	13.725	400
12/7/2016	11:57 AM	13.72	13.72	13.715	13.72	3700
12/7/2016	11:58 AM	13.73	13.731	13.72	13.72	11427
12/7/2016	11:59 AM	13.73	13.73	13.73	13.73	500
12/7/2016	12:00 PM	13.725	13.73	13.7246	13.729	58750
12/7/2016	12:01 PM	13.725	13.73	13.725	13.725	300
12/7/2016	12:02 PM	13.74	13.74	13.7284	13.7284	22558
12/7/2016	12:03 PM	13.73	13.735	13.73	13.735	7998
12/7/2016	12:04 PM	13.7336	13.75	13.731	13.731	23360
12/7/2016	12:05 PM	13.7248	13.735	13.7248	13.73	3700
12/7/2016	12:06 PM	13.73	13.74	13.73	13.73	3145
12/7/2016	12:07 PM	13.72	13.727	13.72	13.727	14000
12/7/2016	12:08 PM	13.72	13.725	13.715	13.715	8950
12/7/2016	12:09 PM	13.72	13.72	13.711	13.711	51569
12/7/2016	12:10 PM	13.72	13.72	13.718	13.72	8800
12/7/2016	12:11 PM	13.73	13.73	13.725	13.73	50117
12/7/2016	12:12 PM	13.73	13.73	13.725	13.725	9700
12/7/2016	12:13 PM	13.74	13.74	13.7225	13.73	31770
12/7/2016	12:14 PM	13.73	13.73	13.73	13.73	3500
12/7/2016	12:15 PM	13.73	13.7325	13.73	13.73	12022
12/7/2016	12:16 PM	13.725	13.7393	13.725	13.73	56355
12/7/2016	12:17 PM	13.73	13.735	13.7208	13.725	60558
12/7/2016	12:18 PM	13.7235	13.7235	13.72	13.72	515
12/7/2016	12:19 PM	13.7212	13.7252	13.72	13.72	1722
12/7/2016	12:20 PM	13.74	13.74	13.725	13.725	4496
12/7/2016	12:21 PM	13.7285	13.73	13.7285	13.73	1600
12/7/2016	12:22 PM	13.72	13.72	13.72	13.72	100
12/7/2016	12:23 PM	13.715	13.72	13.715	13.72	19080
12/7/2016	12:24 PM	13.71	13.715	13.71	13.715	19900
12/7/2016	12:25 PM	13.72	13.72	13.71	13.71	500
12/7/2016	12:26 PM	13.7199	13.72	13.71	13.72	4150
12/7/2016	12:27 PM	13.71	13.71	13.71	13.71	100
12/7/2016	12:28 PM	13.709	13.71	13.709	13.71	500
12/7/2016	12:29 PM	13.705	13.71	13.7	13.71	7043
12/7/2016	12:30 PM	13.7	13.705	13.7	13.7004	21954
12/7/2016	12:31 PM	13.7	13.7092	13.691	13.691	4091
12/7/2016	12:32 PM	13.6999	13.7	13.6999	13.7	5800
12/7/2016	12:33 PM	13.6987	13.7	13.6987	13.7	3000
12/7/2016	12:34 PM	13.69	13.695	13.69	13.69	24774
12/7/2016	12:35 PM	13.6963	13.6963	13.6963	13.6963	200
12/7/2016	12:36 PM	13.685	13.69	13.685	13.69	1000
12/7/2016	12:37 PM	13.7	13.7	13.69	13.69	2800
12/7/2016	12:38 PM	13.6969	13.7	13.6969	13.7	3100
12/7/2016	12:39 PM	13.68	13.69	13.67	13.69	43499
12/7/2016	12:40 PM	13.67	13.68	13.67	13.68	5540
12/7/2016	12:41 PM	13.68	13.68	13.67	13.675	1900
12/7/2016	12:42 PM	13.676	13.68	13.676	13.68	11000
12/7/2016	12:43 PM	13.685	13.685	13.6752	13.6752	2208
12/7/2016	12:44 PM	13.674	13.685	13.674	13.685	1900
12/7/2016	12:45 PM	13.67	13.675	13.665	13.67	5167
12/7/2016	12:46 PM	13.66	13.675	13.65	13.67	34644
12/7/2016	12:47 PM	13.64	13.66	13.64	13.66	29300
12/7/2016	12:48 PM	13.62	13.63	13.62	13.63	15500
12/7/2016	12:49 PM	13.6	13.61	13.5965	13.61	51495
12/7/2016	12:50 PM	13.58	13.6	13.58	13.59	31380
12/7/2016	12:51 PM	13.579	13.59	13.5761	13.58	35932
12/7/2016	12:52 PM	13.5563	13.5892	13.555	13.57	22410
12/7/2016	12:53 PM	13.54	13.56	13.5341	13.55	35069
12/7/2016	12:54 PM	13.54	13.54	13.52	13.53	19429
12/7/2016	12:55 PM	13.54	13.55	13.53	13.55	39126
12/7/2016	12:56 PM	13.53	13.55	13.53	13.541	16121
12/7/2016	12:57 PM	13.5337	13.54	13.5201	13.5201	108150
12/7/2016	12:58 PM	13.501	13.5367	13.5008	13.5367	13819
12/7/2016	12:59 PM	13.5099	13.515	13.49	13.5	48164
12/7/2016	1:00 PM	13.51	13.51	13.5058	13.51	4000
12/7/2016	1:01 PM	13.513	13.52	13.5101	13.515	18998
12/7/2016	1:02 PM	13.529	13.529	13.52	13.52	7600
12/7/2016	1:03 PM	13.5199	13.5263	13.51	13.525	7977
12/7/2016	1:04 PM	13.522	13.522	13.5108	13.5111	9552
12/7/2016	1:05 PM	13.5299	13.53	13.5279	13.5279	9644
12/7/2016	1:06 PM	13.5275	13.5364	13.5275	13.53	21343
12/7/2016	1:07 PM	13.538	13.54	13.52	13.525	14402
12/7/2016	1:08 PM	13.54	13.55	13.53	13.539	14230
12/7/2016	1:09 PM	13.521	13.5367	13.521	13.5367	4000
12/7/2016	1:10 PM	13.52	13.52	13.52	13.52	7681
12/7/2016	1:11 PM	13.47	13.52	13.4565	13.52	97521
12/7/2016	1:12 PM	13.46	13.48	13.46	13.48	6000
12/7/2016	1:13 PM	13.47	13.4761	13.45	13.45	32974
12/7/2016	1:14 PM	13.48	13.48	13.47	13.47	14538
12/7/2016	1:15 PM	13.495	13.5	13.471	13.4746	40792
12/7/2016	1:16 PM	13.4911	13.5	13.4907	13.5	20700
12/7/2016	1:17 PM	13.5	13.51	13.49	13.49	6056
12/7/2016	1:18 PM	13.5143	13.5143	13.5	13.5	4000
12/7/2016	1:19 PM	13.52	13.52	13.51	13.515	2200
12/7/2016	1:20 PM	13.539	13.54	13.528	13.528	9750
12/7/2016	1:21 PM	13.53	13.53	13.525	13.525	2100
12/7/2016	1:22 PM	13.501	13.52	13.5	13.52	17215
12/7/2016	1:23 PM	13.5041	13.51	13.5	13.51	2900
12/7/2016	1:24 PM	13.51	13.51	13.5	13.51	4100
12/7/2016	1:25 PM	13.49	13.51	13.48	13.51	17370
12/7/2016	1:26 PM	13.481	13.49	13.47	13.49	12350
12/7/2016	1:27 PM	13.5	13.5	13.49	13.49	8600
12/7/2016	1:28 PM	13.501	13.501	13.4931	13.5	13800
12/7/2016	1:29 PM	13.49	13.5099	13.49	13.5099	38613
12/7/2016	1:30 PM	13.49	13.5	13.49	13.4943	12750
12/7/2016	1:31 PM	13.485	13.485	13.48	13.48	11422
12/7/2016	1:32 PM	13.463	13.4906	13.461	13.487	23535
12/7/2016	1:33 PM	13.49	13.49	13.4607	13.4607	2473
12/7/2016	1:34 PM	13.5	13.509	13.5	13.5	9021
12/7/2016	1:35 PM	13.495	13.499	13.4895	13.499	4307
12/7/2016	1:36 PM	13.48	13.49	13.48	13.49	1100
12/7/2016	1:37 PM	13.485	13.485	13.4833	13.4849	3430
12/7/2016	1:38 PM	13.46	13.49	13.46	13.485	34441
12/7/2016	1:39 PM	13.4676	13.4676	13.46	13.4635	14410
12/7/2016	1:40 PM	13.4501	13.469	13.4501	13.469	18900
12/7/2016	1:41 PM	13.44	13.46	13.433	13.46	34073
12/7/2016	1:42 PM	13.47	13.48	13.44	13.44	34462
12/7/2016	1:43 PM	13.445	13.4599	13.445	13.45	5218
12/7/2016	1:44 PM	13.43	13.45	13.42	13.4493	25995
12/7/2016	1:45 PM	13.44	13.4439	13.4343	13.44	9038
12/7/2016	1:46 PM	13.43	13.44	13.421	13.44	21750
12/7/2016	1:47 PM	13.4325	13.44	13.4133	13.4333	44672
12/7/2016	1:48 PM	13.44	13.45	13.44	13.44	14400
12/7/2016	1:49 PM	13.43	13.4412	13.43	13.44	12000
12/7/2016	1:50 PM	13.4299	13.4299	13.42	13.4263	1450
12/7/2016	1:51 PM	13.45	13.45	13.43	13.43	25625
12/7/2016	1:52 PM	13.459	13.4693	13.45	13.45	19065
12/7/2016	1:53 PM	13.46	13.466	13.4535	13.46	18950
12/7/2016	1:54 PM	13.46	13.4699	13.455	13.4643	21048
12/7/2016	1:55 PM	13.4548	13.4684	13.45	13.4684	9729
12/7/2016	1:56 PM	13.459	13.459	13.455	13.455	300
12/7/2016	1:57 PM	13.46	13.465	13.4565	13.46	1550
12/7/2016	1:58 PM	13.4696	13.4696	13.46	13.465	4900
12/7/2016	1:59 PM	13.46	13.46	13.458	13.46	6500
12/7/2016	2:00 PM	13.44	13.455	13.4301	13.455	26680
12/7/2016	2:01 PM	13.4346	13.44	13.43	13.44	14960
12/7/2016	2:02 PM	13.4456	13.4456	13.44	13.44	300
12/7/2016	2:03 PM	13.42	13.4467	13.42	13.4467	8400
12/7/2016	2:04 PM	13.43	13.44	13.42	13.42	9527
12/7/2016	2:05 PM	13.425	13.43	13.4246	13.43	6288
12/7/2016	2:06 PM	13.37	13.4284	13.36	13.4284	125546
12/7/2016	2:07 PM	13.31	13.365	13.3	13.365	66754
12/7/2016	2:08 PM	13.3	13.317	13.294	13.31	54960
12/7/2016	2:09 PM	13.31	13.32	13.3	13.3	25025
12/7/2016	2:10 PM	13.3199	13.32	13.3096	13.3108	11188
12/7/2016	2:11 PM	13.3392	13.3392	13.3075	13.3167	21700
12/7/2016	2:12 PM	13.35	13.35	13.33	13.33	10306
12/7/2016	2:13 PM	13.3355	13.36	13.33	13.35	32941
12/7/2016	2:14 PM	13.32	13.331	13.32	13.331	27083
12/7/2016	2:15 PM	13.33	13.34	13.33	13.33	20600
12/7/2016	2:16 PM	13.33	13.335	13.32	13.33	7435
12/7/2016	2:17 PM	13.339	13.34	13.335	13.34	18856
12/7/2016	2:18 PM	13.3567	13.36	13.335	13.34	34420
12/7/2016	2:19 PM	13.35	13.355	13.35	13.355	20100
12/7/2016	2:20 PM	13.3459	13.36	13.3459	13.36	18380
12/7/2016	2:21 PM	13.34	13.35	13.32	13.34	565059
12/7/2016	2:22 PM	13.34	13.35	13.34	13.345	36589
12/7/2016	2:23 PM	13.335	13.346	13.33	13.34	72870
12/7/2016	2:24 PM	13.3348	13.3348	13.33	13.33	8890
12/7/2016	2:25 PM	13.3215	13.3381	13.3215	13.3362	25563
12/7/2016	2:26 PM	13.33	13.33	13.3201	13.3293	10219
12/7/2016	2:27 PM	13.34	13.346	13.34	13.344	1480
12/7/2016	2:28 PM	13.34	13.34	13.3367	13.34	1700
12/7/2016	2:29 PM	13.35	13.35	13.345	13.3493	14036
12/7/2016	2:30 PM	13.34	13.35	13.34	13.35	2200
12/7/2016	2:31 PM	13.34	13.3499	13.3323	13.34	22880
12/7/2016	2:32 PM	13.345	13.35	13.335	13.34	2160
12/7/2016	2:33 PM	13.34	13.345	13.34	13.3416	30040
12/7/2016	2:34 PM	13.335	13.34	13.335	13.335	850
12/7/2016	2:35 PM	13.32	13.3333	13.32	13.3333	45600
12/7/2016	2:36 PM	13.3299	13.34	13.32	13.3201	27908
12/7/2016	2:37 PM	13.335	13.34	13.33	13.33	15951
12/7/2016	2:38 PM	13.33	13.34	13.32	13.335	11170
12/7/2016	2:39 PM	13.335	13.34	13.33	13.33	5446
12/7/2016	2:40 PM	13.328	13.3301	13.328	13.3301	5350
12/7/2016	2:41 PM	13.3	13.32	13.3	13.32	34788
12/7/2016	2:42 PM	13.319	13.319	13.3075	13.31	8350
12/7/2016	2:43 PM	13.315	13.32	13.3041	13.31	12400
12/7/2016	2:44 PM	13.32	13.32	13.311	13.3199	2780
12/7/2016	2:45 PM	13.3273	13.33	13.32	13.325	18946
12/7/2016	2:46 PM	13.33	13.3368	13.325	13.325	25630
12/7/2016	2:47 PM	13.32	13.33	13.32	13.33	6580
12/7/2016	2:48 PM	13.2927	13.31	13.29	13.31	14809
12/7/2016	2:49 PM	13.2838	13.2961	13.28	13.29	11241
12/7/2016	2:50 PM	13.29	13.29	13.29	13.29	1200
12/7/2016	2:51 PM	13.315	13.32	13.295	13.295	221981
12/7/2016	2:52 PM	13.3193	13.32	13.31	13.3199	2400
12/7/2016	2:53 PM	13.329	13.33	13.32	13.32	7222
12/7/2016	2:54 PM	13.32	13.32	13.314	13.32	1300
12/7/2016	2:55 PM	13.3	13.309	13.3	13.305	11971
12/7/2016	2:56 PM	13.26	13.29	13.25	13.29	43537
12/7/2016	2:57 PM	13.26	13.27	13.255	13.26	5770
12/7/2016	2:58 PM	13.2569	13.27	13.2569	13.265	21725
12/7/2016	2:59 PM	13.2899	13.29	13.27	13.27	12300
12/7/2016	3:00 PM	13.28	13.2899	13.2768	13.2899	11988
12/7/2016	3:01 PM	13.28	13.2863	13.275	13.2773	3482
12/7/2016	3:02 PM	13.29	13.2901	13.2859	13.29	14080
12/7/2016	3:03 PM	13.29	13.29	13.28	13.29	6500
12/7/2016	3:04 PM	13.28	13.2869	13.28	13.285	61745
12/7/2016	3:05 PM	13.2759	13.28	13.27	13.28	8458
12/7/2016	3:06 PM	13.277	13.28	13.277	13.28	1500
12/7/2016	3:07 PM	13.2759	13.28	13.27	13.2773	3670
12/7/2016	3:08 PM	13.274	13.29	13.274	13.28	27434
12/7/2016	3:09 PM	13.27	13.275	13.27	13.275	4965
12/7/2016	3:10 PM	13.265	13.28	13.265	13.277	8150
12/7/2016	3:11 PM	13.27	13.27	13.26	13.2665	2500
12/7/2016	3:12 PM	13.24	13.26	13.24	13.26	32186
12/7/2016	3:13 PM	13.24	13.245	13.23	13.24	56281
12/7/2016	3:14 PM	13.24	13.25	13.235	13.24	3590
12/7/2016	3:15 PM	13.2467	13.25	13.2435	13.2435	34560
12/7/2016	3:16 PM	13.236	13.25	13.236	13.2499	35340
12/7/2016	3:17 PM	13.2	13.23	13.2	13.23	53720
12/7/2016	3:18 PM	13.207	13.207	13.19	13.2	30725
12/7/2016	3:19 PM	13.22	13.226	13.2	13.205	230016
12/7/2016	3:20 PM	13.24	13.24	13.23	13.23	19514
12/7/2016	3:21 PM	13.22	13.235	13.2135	13.23	25738
12/7/2016	3:22 PM	13.21	13.2272	13.21	13.22	10760
12/7/2016	3:23 PM	13.21	13.2292	13.21	13.22	66378
12/7/2016	3:24 PM	13.22	13.225	13.2	13.216	74820
12/7/2016	3:25 PM	13.23	13.24	13.2199	13.22	24873
12/7/2016	3:26 PM	13.2219	13.2399	13.22	13.23	35976
12/7/2016	3:27 PM	13.229	13.23	13.215	13.215	7936
12/7/2016	3:28 PM	13.226	13.226	13.215	13.2237	15848
12/7/2016	3:29 PM	13.21	13.22	13.195	13.22	46372
12/7/2016	3:30 PM	13.22	13.22	13.2	13.21	15216
12/7/2016	3:31 PM	13.22	13.2399	13.22	13.22	16115
12/7/2016	3:32 PM	13.24	13.24	13.23	13.23	6000
12/7/2016	3:33 PM	13.225	13.24	13.22	13.235	25045
12/7/2016	3:34 PM	13.23	13.23	13.22	13.2201	18810
12/7/2016	3:35 PM	13.25	13.25	13.23	13.23	7471
12/7/2016	3:36 PM	13.24	13.2499	13.2367	13.24	20442
12/7/2016	3:37 PM	13.24	13.245	13.2335	13.24	15323
12/7/2016	3:38 PM	13.259	13.259	13.236	13.24	24904
12/7/2016	3:39 PM	13.2792	13.29	13.26	13.26	42718
12/7/2016	3:40 PM	13.26	13.27	13.25	13.27	31471
12/7/2016	3:41 PM	13.27	13.27	13.25	13.25	7000
12/7/2016	3:42 PM	13.28	13.28	13.26	13.26	22128
12/7/2016	3:43 PM	13.2707	13.28	13.27	13.28	15786
12/7/2016	3:44 PM	13.275	13.28	13.27	13.28	3661
12/7/2016	3:45 PM	13.2699	13.28	13.26	13.28	51559
12/7/2016	3:46 PM	13.265	13.27	13.25	13.27	50903
12/7/2016	3:47 PM	13.2799	13.2799	13.255	13.255	94241
12/7/2016	3:48 PM	13.26	13.28	13.255	13.27	95689
12/7/2016	3:49 PM	13.23	13.26	13.23	13.26	98073
12/8/2016	9:31 AM	13.16	13.18	13.16	13.16	34670
12/8/2016	9:32 AM	13.21	13.21	13.16	13.16	23509
12/8/2016	9:33 AM	13.18	13.222	13.17	13.22	47700
12/8/2016	9:34 AM	13.1551	13.17	13.15	13.1556	11250
12/8/2016	9:35 AM	13.14	13.17	13.13	13.16	111705
12/8/2016	9:36 AM	13.1474	13.195	13.14	13.15	31000
12/8/2016	9:37 AM	13.15	13.16	13.1301	13.15	72100
12/8/2016	9:38 AM	13.165	13.17	13.14	13.14	49884
12/8/2016	9:39 AM	13.1794	13.18	13.16	13.16	18493
12/8/2016	9:40 AM	13.1301	13.179	13.1301	13.179	73337
12/8/2016	9:41 AM	13.1199	13.143	13.11	13.14	90544
12/8/2016	9:42 AM	13.14	13.15	13.105	13.11	79689
12/8/2016	9:43 AM	13.15	13.175	13.1201	13.13	95656
12/8/2016	9:44 AM	13.15	13.152	13.15	13.152	1100
12/8/2016	9:45 AM	13.2	13.2	13.1599	13.1599	65048
12/8/2016	9:46 AM	13.22	13.22	13.19	13.1999	83046
12/8/2016	9:47 AM	13.215	13.25	13.21	13.23	137063
12/8/2016	9:48 AM	13.211	13.23	13.205	13.21	16085
12/8/2016	9:49 AM	13.2008	13.23	13.1901	13.22	23801
12/8/2016	9:50 AM	13.23	13.24	13.2	13.2	62925
12/8/2016	9:51 AM	13.2357	13.2357	13.212	13.23	10294
12/8/2016	9:52 AM	13.23	13.23	13.22	13.23	10290
12/8/2016	9:53 AM	13.24	13.26	13.22	13.22	144510
12/8/2016	9:54 AM	13.26	13.27	13.25	13.25	81250
12/8/2016	9:55 AM	13.2399	13.26	13.23	13.26	65091
12/8/2016	9:56 AM	13.19	13.24	13.19	13.24	59586
12/8/2016	9:57 AM	13.2166	13.23	13.19	13.19	44298
12/8/2016	9:58 AM	13.188	13.215	13.18	13.21	15279
12/8/2016	9:59 AM	13.19	13.195	13.18	13.18	5800
12/8/2016	10:00 AM	13.18	13.19	13.18	13.18	5300
12/8/2016	10:01 AM	13.2	13.2	13.18	13.18	13802
12/8/2016	10:02 AM	13.23	13.24	13.205	13.21	12400
12/8/2016	10:03 AM	13.22	13.225	13.21	13.225	5200
12/8/2016	10:04 AM	13.2	13.203	13.19	13.2	10096
12/8/2016	10:05 AM	13.18	13.2	13.18	13.2	33900
12/8/2016	10:06 AM	13.16	13.195	13.16	13.19	68107
12/8/2016	10:07 AM	13.1808	13.183	13.16	13.165	4802
12/8/2016	10:08 AM	13.16	13.1954	13.16	13.19	8323
12/8/2016	10:09 AM	13.16	13.17	13.16	13.16	2750
12/8/2016	10:10 AM	13.1657	13.17	13.16	13.16	31005
12/8/2016	10:11 AM	13.16	13.16	13.1561	13.16	15681
12/8/2016	10:12 AM	13.17	13.18	13.17	13.17	12002
12/8/2016	10:13 AM	13.175	13.18	13.165	13.18	2400
12/8/2016	10:14 AM	13.1755	13.18	13.175	13.175	2450
12/8/2016	10:15 AM	13.16	13.18	13.16	13.172	13570
12/8/2016	10:16 AM	13.145	13.168	13.14	13.168	92131
12/8/2016	10:17 AM	13.135	13.1493	13.13	13.14	76889
12/8/2016	10:18 AM	13.15	13.15	13.13	13.13	31845
12/8/2016	10:19 AM	13.1493	13.16	13.14	13.15	11800
12/8/2016	10:20 AM	13.13	13.15	13.13	13.141	78733
12/8/2016	10:21 AM	13.12	13.13	13.1101	13.13	124663
12/8/2016	10:22 AM	13.14	13.14	13.12	13.12	45149
12/8/2016	10:23 AM	13.15	13.15	13.1254	13.135	52328
12/8/2016	10:24 AM	13.14	13.14	13.14	13.14	3089
12/8/2016	10:25 AM	13.16	13.16	13.14	13.14	10700
12/8/2016	10:26 AM	13.17	13.17	13.16	13.16	29385
12/8/2016	10:27 AM	13.2	13.2	13.19	13.19	42270
12/8/2016	10:28 AM	13.18	13.2	13.18	13.2	6700
12/8/2016	10:29 AM	13.1868	13.19	13.18	13.18	1800
12/8/2016	10:30 AM	13.181	13.1865	13.18	13.1849	13888
12/8/2016	10:31 AM	13.18	13.19	13.18	13.18	11400
12/8/2016	10:32 AM	13.145	13.175	13.142	13.17	29720
12/8/2016	10:33 AM	13.1648	13.167	13.143	13.15	79790
12/8/2016	10:34 AM	13.16	13.165	13.155	13.165	15600
12/8/2016	10:35 AM	13.17	13.175	13.165	13.165	7000
12/8/2016	10:36 AM	13.185	13.185	13.1744	13.1744	14695
12/8/2016	10:37 AM	13.185	13.195	13.175	13.185	7345
12/8/2016	10:38 AM	13.165	13.185	13.154	13.185	39600
12/8/2016	10:39 AM	13.17	13.18	13.165	13.165	8100
12/8/2016	10:40 AM	13.16	13.175	13.155	13.17	63880
12/8/2016	10:41 AM	13.175	13.185	13.17	13.17	5613
12/8/2016	10:42 AM	13.155	13.18	13.155	13.175	18705
12/8/2016	10:43 AM	13.16	13.165	13.16	13.16	2100
12/8/2016	10:44 AM	13.1558	13.165	13.1548	13.16	6014
12/8/2016	10:45 AM	13.15	13.155	13.145	13.155	4720
12/8/2016	10:46 AM	13.149	13.155	13.145	13.15	4445
12/8/2016	10:47 AM	13.15	13.15	13.1474	13.1474	8891
12/8/2016	10:48 AM	13.145	13.15	13.14	13.15	27580
12/8/2016	10:49 AM	13.14	13.145	13.14	13.14	26817
12/8/2016	10:50 AM	13.14	13.15	13.13	13.135	55626
12/8/2016	10:51 AM	13.15	13.169	13.14	13.145	29100
12/8/2016	10:52 AM	13.15	13.155	13.14	13.149	16907
12/8/2016	10:53 AM	13.13	13.15	13.13	13.15	25104
12/8/2016	10:54 AM	13.125	13.125	13.12	13.125	5900
12/8/2016	10:55 AM	13.1288	13.14	13.125	13.125	16750
12/8/2016	10:56 AM	13.125	13.125	13.12	13.121	13100
12/8/2016	10:57 AM	13.12	13.12	13.11	13.12	57609
12/8/2016	10:58 AM	13.1	13.115	13.1	13.113	101263
12/8/2016	10:59 AM	13.1	13.11	13.09	13.1	71662
12/8/2016	11:00 AM	13.1	13.11	13.09	13.105	70908
12/8/2016	11:01 AM	13.104	13.11	13.1	13.1093	10800
12/8/2016	11:02 AM	13.1101	13.1101	13.11	13.11	10300
12/8/2016	11:03 AM	13.111	13.13	13.101	13.12	22669
12/8/2016	11:04 AM	13.11	13.115	13.11	13.115	39043
12/8/2016	11:05 AM	13.12	13.12	13.11	13.11	57000
12/8/2016	11:06 AM	13.13	13.13	13.12	13.12	30954
12/8/2016	11:07 AM	13.15	13.15	13.13	13.135	23981
12/8/2016	11:08 AM	13.135	13.15	13.135	13.15	9800
12/8/2016	11:09 AM	13.1199	13.13	13.115	13.13	1455
12/8/2016	11:10 AM	13.11	13.115	13.11	13.115	900
12/8/2016	11:11 AM	13.11	13.11	13.11	13.11	4700
12/8/2016	11:12 AM	13.095	13.105	13.095	13.101	11200
12/8/2016	11:13 AM	13.09	13.099	13.083	13.099	92361
12/8/2016	11:14 AM	13.1099	13.11	13.09	13.09	15050
12/8/2016	11:15 AM	13.1101	13.1168	13.1	13.105	39740
12/8/2016	11:16 AM	13.11	13.11	13.11	13.11	200
12/8/2016	11:17 AM	13.12	13.12	13.1199	13.12	7450
12/8/2016	11:18 AM	13.14	13.15	13.12	13.1201	2120
12/8/2016	11:19 AM	13.14	13.14	13.132	13.132	3200
12/8/2016	11:20 AM	13.14	13.1458	13.13	13.14	21802
12/8/2016	11:21 AM	13.14	13.15	13.1315	13.14	15000
12/8/2016	11:22 AM	13.16	13.1657	13.14	13.14	4300
12/8/2016	11:23 AM	13.14	13.17	13.14	13.1536	4740
12/8/2016	11:24 AM	13.14	13.15	13.14	13.145	8900
12/8/2016	11:25 AM	13.15	13.1508	13.145	13.145	2100
12/8/2016	11:26 AM	13.155	13.155	13.1433	13.15	4460
12/8/2016	11:27 AM	13.1749	13.1865	13.16	13.16	9300
12/8/2016	11:28 AM	13.19	13.19	13.18	13.18	13024
12/8/2016	11:29 AM	13.2	13.2	13.19	13.19	75283
12/8/2016	11:30 AM	13.19	13.2	13.19	13.195	57050
12/8/2016	11:31 AM	13.1875	13.19	13.18	13.18	2100
12/8/2016	11:32 AM	13.1748	13.185	13.1748	13.18	5109
12/8/2016	11:33 AM	13.18	13.18	13.17	13.171	2050
12/8/2016	11:34 AM	13.17	13.1761	13.17	13.1761	2025
12/8/2016	11:35 AM	13.17	13.1738	13.17	13.1738	3300
12/8/2016	11:36 AM	13.1489	13.17	13.1489	13.17	24565
12/8/2016	11:37 AM	13.14	13.14	13.14	13.14	900
12/8/2016	11:38 AM	13.14	13.14	13.14	13.14	1000
12/8/2016	11:39 AM	13.13	13.135	13.13	13.135	18502
12/8/2016	11:40 AM	13.16	13.16	13.14	13.14	3300
12/8/2016	11:41 AM	13.15	13.15	13.15	13.15	800
12/8/2016	11:42 AM	13.16	13.16	13.16	13.16	1198
12/8/2016	11:43 AM	13.17	13.17	13.16	13.16	6750
12/8/2016	11:44 AM	13.189	13.19	13.1798	13.1798	19235
12/8/2016	11:45 AM	13.18	13.19	13.18	13.183	6600
12/8/2016	11:46 AM	13.17	13.175	13.169	13.175	6500
12/8/2016	11:48 AM	13.18	13.18	13.18	13.18	2919
12/8/2016	11:49 AM	13.16	13.179	13.16	13.179	7650
12/8/2016	11:50 AM	13.16	13.16	13.155	13.155	300
12/8/2016	11:51 AM	13.16	13.17	13.16	13.16	20732
12/8/2016	11:52 AM	13.16	13.1661	13.16	13.1661	3494
12/8/2016	11:53 AM	13.1443	13.15	13.14	13.15	107700
12/8/2016	11:54 AM	13.15	13.15	13.14	13.14	515
12/8/2016	11:55 AM	13.16	13.16	13.1419	13.1461	15065
12/8/2016	11:56 AM	13.16	13.16	13.15	13.15	3200
12/8/2016	11:57 AM	13.1563	13.165	13.1563	13.165	2000
12/8/2016	11:58 AM	13.156	13.16	13.156	13.16	2809
12/8/2016	11:59 AM	13.16	13.16	13.16	13.16	1400
12/8/2016	12:00 PM	13.16	13.16	13.16	13.16	5650
12/8/2016	12:01 PM	13.16	13.16	13.16	13.16	400
12/8/2016	12:02 PM	13.16	13.16	13.16	13.16	200
12/8/2016	12:03 PM	13.15	13.15	13.15	13.15	200
12/8/2016	12:04 PM	13.1401	13.15	13.1401	13.15	3100
12/8/2016	12:05 PM	13.14	13.14	13.14	13.14	100
12/8/2016	12:06 PM	13.15	13.15	13.15	13.15	2400
12/8/2016	12:07 PM	13.155	13.155	13.148	13.15	8302
12/8/2016	12:08 PM	13.15	13.16	13.15	13.16	3580
12/8/2016	12:09 PM	13.1499	13.1499	13.1406	13.1406	1200
12/8/2016	12:10 PM	13.15	13.15	13.15	13.15	300
12/8/2016	12:11 PM	13.155	13.155	13.15	13.15	3440
12/8/2016	12:12 PM	13.15	13.1542	13.15	13.1542	2650
12/8/2016	12:13 PM	13.12	13.1461	13.115	13.1461	54250
12/8/2016	12:14 PM	13.11	13.12	13.095	13.12	211703
12/8/2016	12:15 PM	13.1	13.1099	13.1	13.1007	42446
12/8/2016	12:16 PM	13.09	13.1	13.09	13.1	3200
12/8/2016	12:17 PM	13.07	13.09	13.07	13.09	39093
12/8/2016	12:18 PM	13.095	13.095	13.076	13.076	32300
12/8/2016	12:19 PM	13.11	13.11	13.1	13.1	1830
12/8/2016	12:20 PM	13.109	13.1199	13.109	13.11	20000
12/8/2016	12:21 PM	13.11	13.12	13.11	13.11	4215
12/8/2016	12:22 PM	13.1	13.11	13.1	13.11	14447
12/8/2016	12:23 PM	13.1	13.105	13.1	13.1	110978
12/8/2016	12:24 PM	13.1	13.1	13.0993	13.0993	1700
12/8/2016	12:25 PM	13.1	13.105	13.095	13.105	4750
12/8/2016	12:26 PM	13.11	13.12	13.101	13.105	17050
12/8/2016	12:27 PM	13.125	13.129	13.11	13.115	5191
12/8/2016	12:28 PM	13.13	13.14	13.1218	13.13	23305
12/8/2016	12:29 PM	13.12	13.13	13.12	13.13	7500
12/8/2016	12:30 PM	13.12	13.125	13.12	13.12	5977
12/8/2016	12:31 PM	13.11	13.124	13.11	13.124	5000
12/8/2016	12:32 PM	13.11	13.115	13.11	13.115	1800
12/8/2016	12:33 PM	13.1049	13.1099	13.1	13.105	16014
12/8/2016	12:34 PM	13.1116	13.12	13.11	13.11	14680
12/8/2016	12:35 PM	13.1099	13.1159	13.1	13.1159	7570
12/8/2016	12:36 PM	13.11	13.11	13.11	13.11	2007
12/8/2016	12:37 PM	13.105	13.115	13.105	13.115	6618
12/8/2016	12:38 PM	13.1	13.11	13.1	13.11	5400
12/8/2016	12:39 PM	13.085	13.1	13.07	13.1	21458
12/8/2016	12:40 PM	13.1	13.1	13.09	13.09	50692
12/8/2016	12:41 PM	13.091	13.1	13.091	13.1	21050
12/8/2016	12:42 PM	13.1158	13.1158	13.1	13.1	4534
12/8/2016	12:43 PM	13.12	13.13	13.11	13.115	15625
12/8/2016	12:44 PM	13.12	13.1284	13.1199	13.12	12987
12/8/2016	12:45 PM	13.1299	13.13	13.12	13.13	6200
12/8/2016	12:46 PM	13.13	13.145	13.13	13.14	8400
12/8/2016	12:47 PM	13.12	13.13	13.1199	13.13	23954
12/8/2016	12:48 PM	13.1195	13.1195	13.1195	13.1195	119
12/8/2016	12:49 PM	13.13	13.13	13.11	13.119	5696
12/8/2016	12:50 PM	13.135	13.135	13.12	13.13	9750
12/8/2016	12:51 PM	13.1243	13.1301	13.1243	13.13	4500
12/8/2016	12:52 PM	13.1365	13.14	13.13	13.13	7400
12/8/2016	12:53 PM	13.15	13.15	13.14	13.14	10950
12/8/2016	12:54 PM	13.17	13.17	13.15	13.16	29962
12/8/2016	12:55 PM	13.1539	13.165	13.1539	13.16	9900
12/8/2016	12:56 PM	13.18	13.18	13.16	13.16	11700
12/8/2016	12:57 PM	13.17	13.179	13.16	13.179	20166
12/8/2016	12:58 PM	13.166	13.17	13.166	13.17	900
12/8/2016	12:59 PM	13.16	13.167	13.1542	13.167	4984
12/8/2016	1:00 PM	13.176	13.176	13.17	13.17	7900
12/8/2016	1:01 PM	13.18	13.18	13.18	13.18	8129
12/8/2016	1:02 PM	13.17	13.18	13.17	13.18	17400
12/8/2016	1:03 PM	13.17	13.18	13.17	13.18	15130
12/8/2016	1:04 PM	13.16	13.1758	13.16	13.17	29278
12/8/2016	1:05 PM	13.16	13.16	13.159	13.1599	16900
12/8/2016	1:06 PM	13.165	13.165	13.16	13.16	2800
12/8/2016	1:07 PM	13.17	13.17	13.17	13.17	1400
12/8/2016	1:08 PM	13.2	13.2	13.1756	13.1756	65398
12/8/2016	1:09 PM	13.19	13.2	13.19	13.2	8559
12/8/2016	1:10 PM	13.19	13.19	13.19	13.19	6600
12/8/2016	1:11 PM	13.1843	13.19	13.18	13.19	8709
12/8/2016	1:12 PM	13.1899	13.19	13.1833	13.19	1800
12/8/2016	1:13 PM	13.18	13.189	13.18	13.189	1400
12/8/2016	1:14 PM	13.17	13.18	13.17	13.18	4500
12/8/2016	1:15 PM	13.17	13.176	13.17	13.17	6312
12/8/2016	1:16 PM	13.17	13.17	13.17	13.17	2829
12/8/2016	1:17 PM	13.17	13.18	13.17	13.175	3400
12/8/2016	1:18 PM	13.161	13.161	13.161	13.161	1200
12/8/2016	1:19 PM	13.1601	13.1601	13.1601	13.1601	300
12/8/2016	1:20 PM	13.19	13.2	13.17	13.17	74850
12/8/2016	1:21 PM	13.1967	13.2	13.19	13.19	38700
12/8/2016	1:22 PM	13.18	13.195	13.18	13.19	53523
12/8/2016	1:23 PM	13.18	13.18	13.1774	13.1774	2300
12/8/2016	1:24 PM	13.175	13.18	13.17	13.18	12450
12/8/2016	1:25 PM	13.18	13.1801	13.18	13.18	923
12/8/2016	1:26 PM	13.17	13.18	13.17	13.18	3210
12/8/2016	1:27 PM	13.17	13.17	13.17	13.17	3350
12/8/2016	1:28 PM	13.16	13.175	13.16	13.17	46103
12/8/2016	1:29 PM	13.15	13.155	13.15	13.155	11422
12/8/2016	1:30 PM	13.17	13.175	13.15	13.15	25850
12/8/2016	1:31 PM	13.17	13.17	13.17	13.17	3400
12/8/2016	1:32 PM	13.16	13.17	13.16	13.165	890
12/8/2016	1:33 PM	13.18	13.18	13.1701	13.1701	1448
12/8/2016	1:34 PM	13.17	13.18	13.17	13.1765	1544
12/8/2016	1:35 PM	13.17	13.17	13.17	13.17	1600
12/8/2016	1:37 PM	13.17	13.17	13.16	13.16	2600
12/8/2016	1:38 PM	13.15	13.17	13.15	13.17	5600
12/8/2016	1:39 PM	13.15	13.16	13.1432	13.16	4550
12/8/2016	1:40 PM	13.145	13.145	13.145	13.145	100
12/8/2016	1:41 PM	13.14	13.14	13.14	13.14	100
12/8/2016	1:42 PM	13.1401	13.15	13.14	13.14	11209
12/8/2016	1:43 PM	13.1441	13.1441	13.144	13.144	1200
12/8/2016	1:44 PM	13.14	13.15	13.14	13.15	5600
12/8/2016	1:45 PM	13.13	13.145	13.1214	13.14	16163
12/8/2016	1:46 PM	13.13	13.13	13.1107	13.13	45850
12/8/2016	1:47 PM	13.12	13.13	13.12	13.12	35800
12/8/2016	1:48 PM	13.1227	13.13	13.12	13.13	1000
12/8/2016	1:49 PM	13.13	13.13	13.1291	13.1293	13500
12/8/2016	1:50 PM	13.13	13.14	13.13	13.136	5000
12/8/2016	1:51 PM	13.1265	13.135	13.1265	13.135	4500
12/8/2016	1:52 PM	13.13	13.131	13.1279	13.13	2474
12/8/2016	1:53 PM	13.14	13.14	13.14	13.14	100
12/8/2016	1:54 PM	13.15	13.15	13.1433	13.1433	412
12/8/2016	1:55 PM	13.1599	13.16	13.15	13.15	3778
12/8/2016	1:56 PM	13.16	13.16	13.1513	13.1525	810
12/8/2016	1:57 PM	13.1626	13.17	13.1567	13.16	7464
12/8/2016	1:58 PM	13.17	13.17	13.1621	13.1623	6510
12/8/2016	1:59 PM	13.17	13.17	13.1667	13.17	4128
12/8/2016	2:00 PM	13.17	13.17	13.17	13.17	100
12/8/2016	2:01 PM	13.175	13.185	13.17	13.18	36022
12/8/2016	2:02 PM	13.1764	13.1764	13.1764	13.1764	230
12/8/2016	2:03 PM	13.16	13.17	13.16	13.17	2026
12/8/2016	2:04 PM	13.17	13.17	13.16	13.16	1230
12/8/2016	2:05 PM	13.18	13.18	13.165	13.165	1800
12/8/2016	2:06 PM	13.2089	13.21	13.18	13.18	132200
12/8/2016	2:07 PM	13.2067	13.22	13.2	13.21	137409
12/8/2016	2:08 PM	13.2066	13.2066	13.2	13.205	4250
12/8/2016	2:09 PM	13.22	13.229	13.21	13.21	127749
12/8/2016	2:10 PM	13.22	13.24	13.22	13.23	134888
12/8/2016	2:11 PM	13.23	13.23	13.22	13.22	41392
12/8/2016	2:12 PM	13.2461	13.2461	13.23	13.23	106088
12/8/2016	2:13 PM	13.25	13.27	13.2393	13.245	242447
12/8/2016	2:14 PM	13.2617	13.265	13.25	13.25	155400
12/8/2016	2:15 PM	13.24	13.2698	13.24	13.2698	90790
12/8/2016	2:16 PM	13.2166	13.24	13.2166	13.24	155976
12/8/2016	2:17 PM	13.2258	13.235	13.21	13.21	215943
12/8/2016	2:18 PM	13.2246	13.2246	13.22	13.22	106000
12/8/2016	2:19 PM	13.21	13.22	13.21	13.22	8200
12/8/2016	2:20 PM	13.21	13.219	13.201	13.21	21080
12/8/2016	2:21 PM	13.2099	13.215	13.2099	13.21	3600
12/8/2016	2:22 PM	13.215	13.215	13.21	13.21	9800
12/8/2016	2:23 PM	13.22	13.225	13.21	13.21	10118
12/8/2016	2:24 PM	13.22	13.22	13.215	13.215	19000
12/8/2016	2:25 PM	13.26	13.26	13.22	13.22	35400
12/8/2016	2:26 PM	13.259	13.27	13.2483	13.26	75290
12/8/2016	2:27 PM	13.285	13.29	13.26	13.26	47562
12/8/2016	2:28 PM	13.27	13.28	13.2658	13.28	22360
12/8/2016	2:29 PM	13.26	13.2699	13.26	13.2699	4149
12/8/2016	2:30 PM	13.269	13.275	13.26	13.27	14600
12/8/2016	2:31 PM	13.2686	13.27	13.2686	13.27	10692
12/8/2016	2:32 PM	13.251	13.28	13.251	13.27	14000
12/8/2016	2:33 PM	13.2549	13.26	13.2501	13.26	2500
12/8/2016	2:34 PM	13.265	13.27	13.26	13.26	3244
12/8/2016	2:35 PM	13.29	13.29	13.27	13.27	21100
12/8/2016	2:36 PM	13.27	13.295	13.27	13.295	3740
12/8/2016	2:37 PM	13.27	13.27	13.266	13.269	8160
12/8/2016	2:38 PM	13.2567	13.2656	13.2567	13.261	32147
12/8/2016	2:39 PM	13.2811	13.289	13.2599	13.26	37486
12/8/2016	2:40 PM	13.2798	13.29	13.2759	13.29	11461
12/8/2016	2:41 PM	13.29	13.295	13.28	13.28	11300
12/8/2016	2:42 PM	13.27	13.3	13.27	13.29	34791
12/8/2016	2:43 PM	13.2744	13.28	13.2741	13.2741	4040
12/8/2016	2:44 PM	13.26	13.27	13.26	13.27	12255
12/8/2016	2:45 PM	13.26	13.26	13.25	13.26	19368
12/8/2016	2:46 PM	13.2456	13.2507	13.2456	13.25	14303
12/8/2016	2:47 PM	13.25	13.251	13.25	13.25	7200
12/8/2016	2:48 PM	13.24	13.255	13.2359	13.2537	16040
12/8/2016	2:49 PM	13.23	13.25	13.23	13.25	5780
12/8/2016	2:50 PM	13.23	13.24	13.22	13.24	18934
12/8/2016	2:51 PM	13.211	13.23	13.211	13.23	3300
12/8/2016	2:52 PM	13.21	13.23	13.2065	13.22	4400
12/8/2016	2:53 PM	13.22	13.22	13.21	13.21	6350
12/8/2016	2:54 PM	13.21	13.219	13.21	13.21	18030
12/8/2016	2:55 PM	13.22	13.22	13.21	13.21	5300
12/8/2016	2:56 PM	13.23	13.2459	13.23	13.23	47534
12/8/2016	2:57 PM	13.22	13.225	13.22	13.225	5392
12/8/2016	2:58 PM	13.21	13.22	13.21	13.22	5300
12/8/2016	2:59 PM	13.21	13.21	13.2	13.2025	5876
12/8/2016	3:00 PM	13.205	13.21	13.2	13.21	3700
12/8/2016	3:01 PM	13.185	13.2	13.18	13.2	21600
12/8/2016	3:02 PM	13.192	13.195	13.19	13.19	2260
12/8/2016	3:03 PM	13.195	13.195	13.1878	13.19	7050
12/8/2016	3:04 PM	13.21	13.21	13.1965	13.1983	6000
12/8/2016	3:05 PM	13.2157	13.2157	13.21	13.21	2500
12/8/2016	3:06 PM	13.21	13.215	13.21	13.215	1810
12/8/2016	3:07 PM	13.2	13.2	13.2	13.2	1010
12/8/2016	3:08 PM	13.2	13.2073	13.2	13.2	4716
12/8/2016	3:09 PM	13.2	13.205	13.2	13.2037	9100
12/8/2016	3:10 PM	13.205	13.21	13.2	13.21	13800
12/8/2016	3:11 PM	13.22	13.22	13.2067	13.2068	6028
12/8/2016	3:12 PM	13.21	13.22	13.21	13.21	5463
12/8/2016	3:13 PM	13.22	13.22	13.21	13.21	850
12/8/2016	3:14 PM	13.21	13.2141	13.21	13.2141	17590
12/8/2016	3:15 PM	13.21	13.2201	13.21	13.22	14745
12/8/2016	3:16 PM	13.21	13.215	13.21	13.21	6534
12/8/2016	3:17 PM	13.2	13.21	13.2	13.21	10359
12/8/2016	3:18 PM	13.2	13.202	13.195	13.202	14787
12/8/2016	3:19 PM	13.22	13.22	13.1899	13.2	35892
12/8/2016	3:20 PM	13.2134	13.225	13.2133	13.22	10748
12/8/2016	3:21 PM	13.21	13.22	13.21	13.2101	31710
12/8/2016	3:22 PM	13.2	13.21	13.2	13.21	22262
12/8/2016	3:23 PM	13.2	13.205	13.2	13.2	14130
12/8/2016	3:24 PM	13.199	13.2	13.199	13.2	3012
12/8/2016	3:25 PM	13.19	13.2	13.19	13.2	1400
12/8/2016	3:26 PM	13.185	13.19	13.185	13.19	10475
12/8/2016	3:27 PM	13.1816	13.185	13.18	13.18	10234
12/8/2016	3:28 PM	13.18	13.18	13.17	13.18	12540
12/8/2016	3:29 PM	13.17	13.1799	13.165	13.1799	23929
12/8/2016	3:30 PM	13.1758	13.18	13.17	13.17	32154
12/8/2016	3:31 PM	13.16	13.178	13.1599	13.178	45020
12/8/2016	3:32 PM	13.1507	13.16	13.15	13.15	6250
12/8/2016	3:33 PM	13.16	13.16	13.15	13.1501	50153
12/8/2016	3:34 PM	13.16	13.169	13.16	13.165	24700
12/8/2016	3:35 PM	13.17	13.17	13.16	13.16	14100
12/8/2016	3:36 PM	13.1601	13.17	13.16	13.17	10538
12/8/2016	3:37 PM	13.1775	13.18	13.17	13.17	5850
12/8/2016	3:38 PM	13.18	13.18	13.18	13.18	5700
12/8/2016	3:39 PM	13.19	13.196	13.19	13.19	8957
12/8/2016	3:40 PM	13.18	13.18	13.17	13.18	19250
12/8/2016	3:41 PM	13.17	13.179	13.17	13.1727	26027
12/8/2016	3:42 PM	13.17	13.175	13.17	13.17	17090
12/8/2016	3:43 PM	13.17	13.18	13.17	13.17	37104
12/8/2016	3:44 PM	13.1701	13.1701	13.1661	13.17	11066
12/8/2016	3:45 PM	13.17	13.18	13.17	13.175	34642
12/8/2016	3:46 PM	13.18	13.185	13.16	13.17	87024
12/8/2016	3:47 PM	13.1829	13.19	13.18	13.19	31665
12/8/2016	3:48 PM	13.18	13.19	13.18	13.19	115618
12/8/2016	3:49 PM	13.17	13.1899	13.165	13.185	124960
12/9/2016	9:31 AM	12.98	13.02	12.96	13.01	63350
12/9/2016	9:32 AM	12.97	12.97	12.96	12.97	93600
12/9/2016	9:33 AM	12.96	12.97	12.9585	12.9699	37720
12/9/2016	9:34 AM	12.948	12.96	12.948	12.95	83726
12/9/2016	9:35 AM	12.93	12.96	12.93	12.95	129929
12/9/2016	9:36 AM	12.9299	12.94	12.92	12.935	28444
12/9/2016	9:37 AM	12.9	12.925	12.9	12.92	42156
12/9/2016	9:38 AM	12.8908	12.9136	12.89	12.9	70915
12/9/2016	9:39 AM	12.9042	12.9201	12.9	12.9	57197
12/9/2016	9:40 AM	12.9	12.919	12.9	12.91	19050
12/9/2016	9:41 AM	12.905	12.91	12.9037	12.91	6900
12/9/2016	9:42 AM	12.8933	12.91	12.8933	12.906	41209
12/9/2016	9:43 AM	12.895	12.9	12.8848	12.9	46973
12/9/2016	9:44 AM	12.9	12.9	12.8899	12.89	26600
12/9/2016	9:45 AM	12.9	12.91	12.9	12.9	7670
12/9/2016	9:46 AM	12.909	12.91	12.9018	12.91	7305
12/9/2016	9:47 AM	12.907	12.91	12.904	12.909	35700
12/9/2016	9:48 AM	12.905	12.91	12.8956	12.9082	60525
12/9/2016	9:49 AM	12.895	12.9	12.89	12.9	17634
12/9/2016	9:50 AM	12.895	12.9	12.8861	12.9	136640
12/9/2016	9:51 AM	12.9273	12.93	12.9	12.9	54561
12/9/2016	9:52 AM	12.94	12.947	12.92	12.93	37700
12/9/2016	9:53 AM	12.9299	12.9358	12.92	12.9358	20400
12/9/2016	9:54 AM	12.92	12.94	12.91	12.93	52130
12/9/2016	9:55 AM	12.9157	12.94	12.91	12.91	36260
12/9/2016	9:56 AM	12.935	12.94	12.92	12.92	11420
12/9/2016	9:57 AM	12.95	12.95	12.926	12.93	30628
12/9/2016	9:58 AM	12.95	12.96	12.9408	12.95	16253
12/9/2016	9:59 AM	12.94	12.955	12.94	12.95	51430
12/9/2016	10:00 AM	12.96	12.96	12.9359	12.9359	22150
12/9/2016	10:01 AM	12.94	12.96	12.94	12.96	21840
12/9/2016	10:02 AM	12.93	12.95	12.93	12.95	12640
12/9/2016	10:03 AM	12.925	12.935	12.923	12.93	16974
12/9/2016	10:04 AM	12.9367	12.94	12.93	12.93	18847
12/9/2016	10:05 AM	12.94	12.9499	12.9399	12.94	27446
12/9/2016	10:06 AM	12.97	12.979	12.94	12.94	31084
12/9/2016	10:07 AM	12.978	12.978	12.964	12.965	6560
12/9/2016	10:08 AM	12.98	12.98	12.97	12.9732	23052
12/9/2016	10:09 AM	12.98	12.995	12.98	12.989	21508
12/9/2016	10:10 AM	12.9736	12.985	12.9736	12.9798	29340
12/9/2016	10:11 AM	12.968	12.97	12.96	12.97	8400
12/9/2016	10:12 AM	12.9692	12.97	12.96	12.96	123731
12/9/2016	10:13 AM	12.94	12.9699	12.94	12.965	58937
12/9/2016	10:14 AM	12.92	12.94	12.91	12.94	23257
12/9/2016	10:15 AM	12.9136	12.9292	12.91	12.92	24969
12/9/2016	10:16 AM	12.895	12.915	12.895	12.915	70091
12/9/2016	10:17 AM	12.91	12.91	12.8936	12.8936	37540
12/9/2016	10:18 AM	12.9158	12.92	12.9	12.91	24921
12/9/2016	10:19 AM	12.92	12.93	12.919	12.92	6700
12/9/2016	10:20 AM	12.92	12.93	12.92	12.93	8568
12/9/2016	10:22 AM	12.9166	12.92	12.91	12.92	10874
12/9/2016	10:23 AM	12.9063	12.91	12.9	12.91	6379
12/9/2016	10:24 AM	12.89	12.9065	12.89	12.9	56126
12/9/2016	10:25 AM	12.88	12.89	12.87	12.88	127888
12/9/2016	10:26 AM	12.89	12.895	12.875	12.875	5973
12/9/2016	10:27 AM	12.88	12.89	12.876	12.8869	35050
12/9/2016	10:28 AM	12.8865	12.8899	12.87	12.885	10885
12/9/2016	10:29 AM	12.865	12.88	12.86	12.88	36893
12/9/2016	10:30 AM	12.8563	12.87	12.85	12.86	154494
12/9/2016	10:31 AM	12.86	12.865	12.85	12.857	71781
12/9/2016	10:32 AM	12.86	12.87	12.8574	12.8574	22380
12/9/2016	10:33 AM	12.87	12.87	12.86	12.865	15951
12/9/2016	10:34 AM	12.8686	12.88	12.86	12.86	16740
12/9/2016	10:35 AM	12.8773	12.8773	12.87	12.87	1770
12/9/2016	10:36 AM	12.88	12.89	12.88	12.88	2560
12/9/2016	10:37 AM	12.884	12.89	12.88	12.886	9350
12/9/2016	10:38 AM	12.885	12.89	12.8775	12.89	6060
12/9/2016	10:39 AM	12.8992	12.9	12.885	12.885	31263
12/9/2016	10:40 AM	12.8753	12.89	12.87	12.89	14700
12/9/2016	10:41 AM	12.8876	12.8876	12.8601	12.875	19800
12/9/2016	10:42 AM	12.9099	12.92	12.885	12.885	45752
12/9/2016	10:43 AM	12.92	12.926	12.9035	12.91	24762
12/9/2016	10:44 AM	12.93	12.93	12.92	12.929	20400
12/9/2016	10:45 AM	12.911	12.9201	12.911	12.92	15488
12/9/2016	10:46 AM	12.92	12.93	12.9137	12.915	38718
12/9/2016	10:47 AM	12.93	12.93	12.92	12.92	13751
12/9/2016	10:48 AM	12.93	12.946	12.93	12.946	4145
12/9/2016	10:49 AM	12.9469	12.9469	12.94	12.94	5700
12/9/2016	10:50 AM	12.93	12.95	12.93	12.95	18839
12/9/2016	10:51 AM	12.92	12.935	12.9132	12.93	48677
12/9/2016	10:53 AM	12.9098	12.91	12.9035	12.91	11875
12/9/2016	10:54 AM	12.91	12.9157	12.91	12.91	8000
12/9/2016	10:55 AM	12.91	12.9151	12.91	12.911	9300
12/9/2016	10:56 AM	12.909	12.909	12.909	12.909	2000
12/9/2016	10:57 AM	12.89	12.9	12.89	12.9	16990
12/9/2016	10:58 AM	12.89	12.89	12.89	12.89	11900
12/9/2016	10:59 AM	12.9	12.9	12.89	12.89	12295
12/9/2016	11:00 AM	12.88	12.895	12.875	12.895	85570
12/9/2016	11:01 AM	12.88	12.885	12.88	12.88	15332
12/9/2016	11:02 AM	12.8836	12.8836	12.871	12.871	9100
12/9/2016	11:03 AM	12.88	12.89	12.88	12.88	1388
12/9/2016	11:04 AM	12.89	12.89	12.884	12.889	1655
12/9/2016	11:05 AM	12.89	12.89	12.88	12.88	8504
12/9/2016	11:06 AM	12.89	12.89	12.88	12.89	5250
12/9/2016	11:07 AM	12.89	12.895	12.889	12.89	24555
12/9/2016	11:08 AM	12.8801	12.895	12.8801	12.89	12560
12/9/2016	11:09 AM	12.88	12.89	12.8756	12.885	49250
12/9/2016	11:10 AM	12.88	12.88	12.8737	12.8759	12373
12/9/2016	11:11 AM	12.8722	12.88	12.87	12.88	12160
12/9/2016	11:12 AM	12.88	12.8896	12.875	12.875	5295
12/9/2016	11:13 AM	12.89	12.89	12.88	12.885	2676
12/9/2016	11:14 AM	12.896	12.896	12.886	12.89	2750
12/9/2016	11:15 AM	12.91	12.91	12.8884	12.895	16792
12/9/2016	11:16 AM	12.9101	12.9101	12.91	12.91	24630
12/9/2016	11:17 AM	12.91	12.91	12.9002	12.91	13600
12/9/2016	11:18 AM	12.92	12.92	12.915	12.915	11335
12/9/2016	11:19 AM	12.91	12.92	12.9	12.916	170496
12/9/2016	11:20 AM	12.92	12.92	12.91	12.91	22301
12/9/2016	11:21 AM	12.92	12.9293	12.92	12.923	12100
12/9/2016	11:22 AM	12.91	12.92	12.9098	12.91	16603
12/9/2016	11:23 AM	12.92	12.92	12.9061	12.91	7135
12/9/2016	11:24 AM	12.91	12.915	12.91	12.915	9665
12/9/2016	11:25 AM	12.91	12.91	12.9066	12.91	3250
12/9/2016	11:26 AM	12.91	12.9199	12.91	12.91	13150
12/9/2016	11:27 AM	12.915	12.92	12.91	12.91	5628
12/9/2016	11:28 AM	12.91	12.9175	12.91	12.91	21738
12/9/2016	11:29 AM	12.8958	12.9	12.89	12.9	19350
12/9/2016	11:30 AM	12.91	12.91	12.9	12.9	2300
12/9/2016	11:31 AM	12.91	12.91	12.91	12.91	350
12/9/2016	11:32 AM	12.92	12.92	12.92	12.92	1749
12/9/2016	11:33 AM	12.926	12.926	12.92	12.92	2558
12/9/2016	11:34 AM	12.9216	12.925	12.916	12.92	15000
12/9/2016	11:35 AM	12.9201	12.9284	12.92	12.9284	10700
12/9/2016	11:36 AM	12.92	12.921	12.92	12.921	8827
12/9/2016	11:37 AM	12.915	12.92	12.91	12.915	10332
12/9/2016	11:38 AM	12.9	12.91	12.9	12.91	6450
12/9/2016	11:39 AM	12.905	12.905	12.895	12.895	13930
12/9/2016	11:40 AM	12.9	12.905	12.9	12.905	3325
12/9/2016	11:41 AM	12.895	12.9	12.895	12.895	10400
12/9/2016	11:42 AM	12.905	12.905	12.895	12.895	3750
12/9/2016	11:43 AM	12.8999	12.908	12.895	12.9	19300
12/9/2016	11:44 AM	12.895	12.9	12.89	12.895	6700
12/9/2016	11:45 AM	12.9	12.9	12.8923	12.895	13085
12/9/2016	11:46 AM	12.89	12.905	12.8899	12.9	45657
12/9/2016	11:47 AM	12.89	12.89	12.88	12.89	5025
12/9/2016	11:48 AM	12.8846	12.89	12.88	12.89	1900
12/9/2016	11:49 AM	12.899	12.905	12.8852	12.8852	24179
12/9/2016	11:50 AM	12.9	12.9	12.89	12.89	3100
12/9/2016	11:51 AM	12.9	12.909	12.8956	12.9	5800
12/9/2016	11:52 AM	12.89	12.9	12.8885	12.9	25800
12/9/2016	11:53 AM	12.895	12.895	12.89	12.895	1100
12/9/2016	11:54 AM	12.893	12.895	12.893	12.895	300
12/9/2016	11:55 AM	12.9	12.9	12.89	12.9	12545
12/9/2016	11:56 AM	12.901	12.9056	12.8901	12.9056	16250
12/9/2016	11:57 AM	12.905	12.91	12.9	12.9001	7760
12/9/2016	11:58 AM	12.905	12.9066	12.905	12.905	900
12/9/2016	11:59 AM	12.905	12.9093	12.9	12.9	2750
12/9/2016	12:00 PM	12.905	12.91	12.9	12.905	3600
12/9/2016	12:01 PM	12.915	12.915	12.9015	12.91	9450
12/9/2016	12:02 PM	12.93	12.9368	12.9101	12.92	14900
12/9/2016	12:03 PM	12.925	12.935	12.9225	12.935	7989
12/9/2016	12:04 PM	12.915	12.9201	12.915	12.9201	1300
12/9/2016	12:05 PM	12.913	12.9175	12.913	12.915	1900
12/9/2016	12:06 PM	12.9101	12.92	12.9101	12.92	400
12/9/2016	12:07 PM	12.91	12.915	12.9015	12.9101	24150
12/9/2016	12:08 PM	12.913	12.915	12.903	12.903	2450
12/9/2016	12:09 PM	12.905	12.915	12.905	12.915	1700
12/9/2016	12:10 PM	12.9025	12.9107	12.9025	12.905	5850
12/9/2016	12:11 PM	12.915	12.915	12.91	12.91	2714
12/9/2016	12:12 PM	12.915	12.9192	12.913	12.915	1300
12/9/2016	12:13 PM	12.915	12.92	12.9107	12.915	14400
12/9/2016	12:14 PM	12.9115	12.9178	12.91	12.915	2600
12/9/2016	12:15 PM	12.92	12.92	12.91	12.92	15872
12/9/2016	12:16 PM	12.934	12.934	12.92	12.92	12100
12/9/2016	12:17 PM	12.9407	12.9407	12.9307	12.9359	13770
12/9/2016	12:18 PM	12.9315	12.9401	12.9315	12.9401	4605
12/9/2016	12:19 PM	12.925	12.9399	12.925	12.935	17450
12/9/2016	12:20 PM	12.915	12.9251	12.915	12.925	12983
12/9/2016	12:21 PM	12.9107	12.915	12.9107	12.915	500
12/9/2016	12:22 PM	12.915	12.915	12.905	12.91	32250
12/9/2016	12:23 PM	12.9115	12.92	12.9115	12.9158	2000
12/9/2016	12:24 PM	12.91	12.92	12.9025	12.92	17780
12/9/2016	12:25 PM	12.915	12.92	12.905	12.905	55677
12/9/2016	12:26 PM	12.905	12.92	12.905	12.915	2450
12/9/2016	12:27 PM	12.905	12.91	12.9	12.9	900
12/9/2016	12:28 PM	12.9	12.91	12.9	12.906	800
12/9/2016	12:29 PM	12.9007	12.91	12.895	12.9	15223
12/9/2016	12:30 PM	12.9	12.9007	12.9	12.9	2100
12/9/2016	12:31 PM	12.9107	12.915	12.9015	12.9015	900
12/9/2016	12:32 PM	12.915	12.9161	12.9115	12.915	900
12/9/2016	12:33 PM	12.913	12.925	12.913	12.92	17150
12/9/2016	12:34 PM	12.92	12.925	12.92	12.92	1150
12/9/2016	12:35 PM	12.915	12.92	12.915	12.92	1700
12/9/2016	12:36 PM	12.915	12.915	12.9125	12.915	900
12/9/2016	12:37 PM	12.92	12.92	12.91	12.91	800
12/9/2016	12:38 PM	12.9107	12.915	12.91	12.915	500
12/9/2016	12:39 PM	12.91	12.915	12.9	12.91	2570
12/9/2016	12:40 PM	12.9	12.91	12.9	12.91	4350
12/9/2016	12:41 PM	12.9	12.9007	12.8925	12.9007	7550
12/9/2016	12:42 PM	12.9	12.905	12.9	12.9015	700
12/9/2016	12:43 PM	12.895	12.905	12.8915	12.9002	33220
12/9/2016	12:44 PM	12.9	12.905	12.893	12.895	8400
12/9/2016	12:45 PM	12.9015	12.9062	12.9	12.9	5450
12/9/2016	12:46 PM	12.91	12.91	12.9015	12.91	11950
12/9/2016	12:47 PM	12.925	12.925	12.91	12.91	30980
12/9/2016	12:48 PM	12.933	12.955	12.9215	12.925	28488
12/9/2016	12:49 PM	12.9415	12.95	12.9399	12.94	12477
12/9/2016	12:50 PM	12.935	12.95	12.9307	12.94	7400
12/9/2016	12:51 PM	12.9315	12.935	12.9301	12.935	3200
12/9/2016	12:52 PM	12.9407	12.945	12.94	12.94	3950
12/9/2016	12:53 PM	12.945	12.9499	12.94	12.9407	4200
12/9/2016	12:54 PM	12.943	12.95	12.94	12.945	3700
12/9/2016	12:55 PM	12.94	12.95	12.94	12.95	5500
12/9/2016	12:56 PM	12.9599	12.9599	12.94	12.94	29703
12/9/2016	12:57 PM	12.95	12.96	12.95	12.9501	7300
12/9/2016	12:58 PM	12.958	12.958	12.9469	12.95	5500
12/9/2016	12:59 PM	12.9515	12.96	12.9515	12.9525	736
12/9/2016	1:00 PM	12.94	12.9515	12.94	12.9515	9250
12/9/2016	1:01 PM	12.94	12.945	12.9344	12.9344	6220
12/9/2016	1:02 PM	12.94	12.94	12.9391	12.94	5970
12/9/2016	1:03 PM	12.945	12.945	12.945	12.945	200
12/9/2016	1:04 PM	12.95	12.95	12.945	12.945	3000
12/9/2016	1:05 PM	12.945	12.945	12.945	12.945	400
12/9/2016	1:06 PM	12.95	12.95	12.95	12.95	4030
12/9/2016	1:08 PM	12.97	12.97	12.96	12.96	12242
12/9/2016	1:09 PM	12.965	12.9774	12.965	12.97	4700
12/9/2016	1:10 PM	12.979	12.979	12.9635	12.97	6395
12/9/2016	1:11 PM	12.98	13	12.98	12.98	84063
12/9/2016	1:12 PM	12.9852	12.9852	12.98	12.98	1900
12/9/2016	1:13 PM	12.9762	12.98	12.9743	12.98	5301
12/9/2016	1:14 PM	12.97	12.97	12.97	12.97	1100
12/9/2016	1:15 PM	12.96	12.96	12.96	12.96	200
12/9/2016	1:16 PM	12.9699	12.9699	12.96	12.9685	6294
12/9/2016	1:17 PM	12.95	12.965	12.95	12.96	8750
12/9/2016	1:18 PM	12.95	12.95	12.94	12.95	5650
12/9/2016	1:19 PM	12.95	12.955	12.95	12.955	2800
12/9/2016	1:20 PM	12.9401	12.95	12.9401	12.95	22900
12/9/2016	1:21 PM	12.945	12.945	12.945	12.945	400
12/9/2016	1:22 PM	12.94	12.95	12.94	12.94	30905
12/9/2016	1:23 PM	12.95	12.95	12.941	12.9458	2100
12/9/2016	1:24 PM	12.9449	12.95	12.9449	12.95	3100
12/9/2016	1:25 PM	12.9423	12.95	12.9423	12.9458	15160
12/9/2016	1:26 PM	12.9599	12.9599	12.95	12.95	2300
12/9/2016	1:29 PM	12.96	12.96	12.96	12.96	1800
12/9/2016	1:31 PM	12.95	12.95	12.95	12.95	5008
12/9/2016	1:32 PM	12.95	12.95	12.95	12.95	200
12/9/2016	1:33 PM	12.9499	12.95	12.9499	12.95	1975
12/9/2016	1:34 PM	12.95	12.95	12.9412	12.95	8593
12/9/2016	1:35 PM	12.9448	12.95	12.9448	12.95	3503
12/9/2016	1:36 PM	12.94	12.94	12.94	12.94	949
12/9/2016	1:37 PM	12.9319	12.94	12.9301	12.94	7832
12/9/2016	1:38 PM	12.93	12.935	12.93	12.935	400
12/9/2016	1:39 PM	12.935	12.94	12.93	12.94	1600
12/9/2016	1:40 PM	12.945	12.945	12.94	12.94	30819
12/9/2016	1:41 PM	12.9369	12.94	12.935	12.94	5700
12/9/2016	1:42 PM	12.94	12.94	12.94	12.94	533
12/9/2016	1:43 PM	12.9301	12.9356	12.93	12.93	28624
12/9/2016	1:44 PM	12.93	12.93	12.93	12.93	500
12/9/2016	1:45 PM	12.92	12.9258	12.91	12.9258	155110
12/9/2016	1:46 PM	12.915	12.915	12.915	12.915	200
12/9/2016	1:47 PM	12.919	12.919	12.915	12.915	3400
12/9/2016	1:48 PM	12.9189	12.9262	12.9173	12.92	11773
12/9/2016	1:49 PM	12.925	12.925	12.92	12.92	4400
12/9/2016	1:51 PM	12.921	12.921	12.921	12.921	3000
12/9/2016	1:52 PM	12.9235	12.925	12.9235	12.925	6300
12/9/2016	1:54 PM	12.925	12.929	12.92	12.92	2110
12/9/2016	1:55 PM	12.9299	12.9299	12.9233	12.9233	5200
12/9/2016	1:56 PM	12.925	12.925	12.92	12.92	500
12/9/2016	1:57 PM	12.915	12.92	12.9143	12.92	4510
12/9/2016	1:58 PM	12.9201	12.9253	12.92	12.92	13850
12/9/2016	1:59 PM	12.9261	12.93	12.9261	12.93	13150
12/9/2016	2:00 PM	12.9374	12.9374	12.925	12.925	14200
12/9/2016	2:01 PM	12.935	12.94	12.93	12.93	6255
12/9/2016	2:03 PM	12.945	12.945	12.93	12.93	11203
12/9/2016	2:04 PM	12.9499	12.9499	12.931	12.945	20680
12/9/2016	2:05 PM	12.93	12.9479	12.93	12.9458	3018
12/9/2016	2:06 PM	12.93	12.9384	12.93	12.93	3650
12/9/2016	2:07 PM	12.935	12.94	12.935	12.935	900
12/9/2016	2:09 PM	12.965	12.965	12.94	12.94	20100
12/9/2016	2:10 PM	12.9791	12.98	12.97	12.97	9700
12/9/2016	2:11 PM	12.965	12.97	12.965	12.97	5700
12/9/2016	2:13 PM	12.95	12.9692	12.95	12.9692	3202
12/9/2016	2:14 PM	12.9501	12.9501	12.95	12.95	2121
12/9/2016	2:15 PM	12.955	12.96	12.95	12.95	24410
12/9/2016	2:16 PM	12.95	12.95	12.95	12.95	7590
12/9/2016	2:17 PM	12.955	12.955	12.95	12.95	900
12/9/2016	2:18 PM	12.965	12.965	12.95	12.9501	13216
12/9/2016	2:19 PM	12.9679	12.97	12.965	12.965	3100
12/9/2016	2:20 PM	12.9601	12.97	12.9601	12.97	4521
12/9/2016	2:21 PM	12.955	12.965	12.955	12.965	6520
12/9/2016	2:22 PM	12.95	12.96	12.95	12.95	2800
12/9/2016	2:23 PM	12.945	12.95	12.94	12.95	55550
12/9/2016	2:24 PM	12.945	12.949	12.94	12.945	4490
12/9/2016	2:25 PM	12.95	12.95	12.9408	12.945	7080
12/9/2016	2:26 PM	12.96	12.96	12.955	12.955	400
12/9/2016	2:27 PM	12.955	12.955	12.955	12.955	547
12/9/2016	2:28 PM	12.954	12.959	12.95	12.959	14200
12/9/2016	2:29 PM	12.9559	12.9559	12.95	12.9544	21492
12/9/2016	2:30 PM	12.955	12.96	12.95	12.9501	11970
12/9/2016	2:31 PM	12.95	12.96	12.95	12.96	1381
12/9/2016	2:32 PM	12.95	12.955	12.95	12.95	8800
12/9/2016	2:33 PM	12.951	12.96	12.95	12.95	5592
12/9/2016	2:34 PM	12.9599	12.9599	12.955	12.955	1375
12/9/2016	2:35 PM	12.955	12.9599	12.9509	12.9509	3600
12/9/2016	2:36 PM	12.96	12.96	12.96	12.96	2847
12/9/2016	2:37 PM	12.96	12.96	12.955	12.96	21030
12/9/2016	2:39 PM	12.95	12.959	12.95	12.959	3071
12/9/2016	2:40 PM	12.96	12.96	12.95	12.9558	8800
12/9/2016	2:41 PM	12.95	12.955	12.95	12.95	2134
12/9/2016	2:42 PM	12.9562	12.9562	12.9501	12.955	2900
12/9/2016	2:43 PM	12.957	12.957	12.95	12.95	1350
12/9/2016	2:44 PM	12.94	12.95	12.94	12.95	17045
12/9/2016	2:45 PM	12.94	12.947	12.94	12.94	9755
12/9/2016	2:46 PM	12.949	12.949	12.94	12.94	2880
12/9/2016	2:47 PM	12.9373	12.94	12.9338	12.94	4700
12/9/2016	2:48 PM	12.935	12.94	12.93	12.93	14860
12/9/2016	2:49 PM	12.935	12.935	12.93	12.93	1707
12/9/2016	2:50 PM	12.935	12.9356	12.9201	12.9356	48594
12/9/2016	2:51 PM	12.93	12.935	12.93	12.93	7805
12/9/2016	2:52 PM	12.935	12.94	12.9338	12.94	979
12/9/2016	2:53 PM	12.93	12.9399	12.93	12.9399	5510
12/9/2016	2:54 PM	12.9299	12.93	12.92	12.93	35150
12/9/2016	2:55 PM	12.92	12.92	12.9166	12.92	4535
12/9/2016	2:56 PM	12.91	12.92	12.91	12.92	6609
12/9/2016	2:57 PM	12.91	12.92	12.91	12.92	4745
12/9/2016	2:58 PM	12.9101	12.9159	12.9038	12.9159	17780
12/9/2016	2:59 PM	12.91	12.9156	12.91	12.9156	15020
12/9/2016	3:00 PM	12.91	12.91	12.905	12.91	33700
12/9/2016	3:01 PM	12.905	12.91	12.905	12.91	16860
12/9/2016	3:02 PM	12.905	12.91	12.905	12.905	3800
12/9/2016	3:03 PM	12.91	12.91	12.9001	12.9001	2760
12/9/2016	3:04 PM	12.9013	12.915	12.9	12.905	72135
12/9/2016	3:05 PM	12.89	12.9098	12.89	12.9	176695
12/9/2016	3:06 PM	12.885	12.89	12.885	12.89	4700
12/9/2016	3:07 PM	12.88	12.89	12.88	12.88	4114
12/9/2016	3:08 PM	12.88	12.89	12.88	12.886	4630
12/9/2016	3:09 PM	12.8869	12.89	12.88	12.88	6953
12/9/2016	3:10 PM	12.8818	12.8818	12.8818	12.8818	500
12/9/2016	3:11 PM	12.895	12.895	12.89	12.89	17710
12/9/2016	3:12 PM	12.899	12.899	12.89	12.8943	6125
12/9/2016	3:13 PM	12.895	12.9	12.895	12.895	1100
12/9/2016	3:14 PM	12.8992	12.8992	12.89	12.89	7976
12/9/2016	3:15 PM	12.9	12.9	12.89	12.9	2780
12/9/2016	3:16 PM	12.8962	12.91	12.896	12.9	8895
12/9/2016	3:17 PM	12.896	12.9099	12.896	12.9	27620
12/9/2016	3:18 PM	12.899	12.899	12.8945	12.899	8381
12/9/2016	3:19 PM	12.89	12.89	12.89	12.89	12300
12/9/2016	3:20 PM	12.88	12.89	12.88	12.89	29292
12/9/2016	3:21 PM	12.88	12.8899	12.88	12.88	45355
12/9/2016	3:22 PM	12.88	12.89	12.8748	12.8748	56126
12/9/2016	3:23 PM	12.895	12.909	12.8893	12.8893	35694
12/9/2016	3:24 PM	12.91	12.91	12.8949	12.9	8542
12/9/2016	3:25 PM	12.9	12.9093	12.9	12.9093	3000
12/9/2016	3:26 PM	12.905	12.91	12.9	12.9074	2765
12/9/2016	3:27 PM	12.909	12.9099	12.9	12.9013	2370
12/9/2016	3:28 PM	12.9	12.91	12.9	12.91	8500
12/9/2016	3:29 PM	12.91	12.91	12.9	12.906	42035
12/9/2016	3:30 PM	12.91	12.915	12.9	12.915	27647
12/9/2016	3:31 PM	12.91	12.915	12.91	12.915	47968
12/9/2016	3:32 PM	12.91	12.9199	12.91	12.91	28323
12/9/2016	3:33 PM	12.906	12.9099	12.903	12.905	2282
12/9/2016	3:34 PM	12.91	12.91	12.904	12.904	5277
12/9/2016	3:35 PM	12.9099	12.91	12.9	12.91	3159
12/9/2016	3:36 PM	12.9	12.91	12.9	12.91	13921
12/9/2016	3:37 PM	12.895	12.9099	12.895	12.9099	11576
12/9/2016	3:38 PM	12.8999	12.9	12.89	12.8993	11260
12/9/2016	3:39 PM	12.905	12.91	12.895	12.9	40404
12/9/2016	3:40 PM	12.89	12.9054	12.89	12.9054	21630
12/9/2016	3:41 PM	12.895	12.9	12.881	12.895	18566
12/9/2016	3:42 PM	12.895	12.9	12.89	12.89	12950
12/9/2016	3:43 PM	12.885	12.8999	12.885	12.8962	25655
12/9/2016	3:44 PM	12.881	12.89	12.88	12.885	21238
12/9/2016	3:45 PM	12.9	12.9	12.8801	12.8801	11007
12/9/2016	3:46 PM	12.9	12.9	12.89	12.9	16797
12/9/2016	3:47 PM	12.9	12.9	12.89	12.9	10814
12/9/2016	3:48 PM	12.8954	12.9	12.89	12.9	27148
12/9/2016	3:49 PM	12.88	12.9	12.87	12.895	125441
12/12/2016	9:31 AM	13.0242	13.04	13.01	13.03	42230
12/12/2016	9:32 AM	13.0399	13.06	13.03	13.03	39750
12/12/2016	9:33 AM	13.04	13.052	13.03	13.04	28800
12/12/2016	9:34 AM	13.083	13.09	13.04	13.04	61800
12/12/2016	9:35 AM	13.0457	13.0808	13.04	13.0808	9680
12/12/2016	9:36 AM	13.0801	13.09	13.0499	13.051	21668
12/12/2016	9:37 AM	13.1	13.1	13.08	13.08	137633
12/12/2016	9:38 AM	13.08	13.11	13.07	13.105	76674
12/12/2016	9:39 AM	13.06	13.08	13.05	13.0752	48073
12/12/2016	9:40 AM	13.025	13.06	13.025	13.06	27214
12/12/2016	9:41 AM	13.05	13.059	13.025	13.025	35950
12/12/2016	9:42 AM	13.075	13.075	13.05	13.05	6700
12/12/2016	9:43 AM	13.08	13.08	13.07	13.07	2200
12/12/2016	9:44 AM	13.08	13.088	13.07	13.0716	24673
12/12/2016	9:45 AM	13.08	13.09	13.07	13.0742	6960
12/12/2016	9:46 AM	13.08	13.08	13.069	13.08	9485
12/12/2016	9:47 AM	13.0775	13.0825	13.0772	13.08	15120
12/12/2016	9:48 AM	13.0549	13.0765	13.05	13.0765	8524
12/12/2016	9:49 AM	13.03	13.06	13.03	13.06	14820
12/12/2016	9:50 AM	13.03	13.0439	13.03	13.04	18100
12/12/2016	9:51 AM	13.015	13.03	13.015	13.03	21200
12/12/2016	9:52 AM	13.01	13.015	13	13.0107	11045
12/12/2016	9:53 AM	12.99	13.02	12.98	13.01	44303
12/12/2016	9:54 AM	12.981	12.981	12.98	12.98	11600
12/12/2016	9:55 AM	13	13	12.993	12.995	4733
12/12/2016	9:56 AM	13.0099	13.0099	12.99	12.9998	20856
12/12/2016	9:57 AM	13	13.01	13	13	9617
12/12/2016	9:58 AM	12.995	12.9984	12.99	12.9966	12700
12/12/2016	9:59 AM	12.9975	12.9975	12.981	12.9938	4300
12/12/2016	10:00 AM	12.99	12.9986	12.98	12.9986	18300
12/12/2016	10:01 AM	12.9759	12.99	12.97	12.99	8008
12/12/2016	10:02 AM	12.96	12.97	12.96	12.97	26200
12/12/2016	10:03 AM	12.96	12.987	12.96	12.97	13073
12/12/2016	10:04 AM	12.9788	12.9788	12.97	12.97	3200
12/12/2016	10:05 AM	12.9743	12.9743	12.9599	12.9641	8029
12/12/2016	10:06 AM	13	13	12.995	12.995	300
12/12/2016	10:07 AM	13.019	13.019	12.99	12.99	8200
12/12/2016	10:08 AM	12.97	12.99	12.97	12.99	14397
12/12/2016	10:09 AM	12.99	13	12.9793	12.9793	3379
12/12/2016	10:10 AM	13.01	13.01	12.99	12.9925	2520
12/12/2016	10:11 AM	13.0101	13.0101	13	13	1600
12/12/2016	10:12 AM	13.0157	13.0157	13.0157	13.0157	800
12/12/2016	10:13 AM	13.02	13.0234	13.0157	13.0178	2068
12/12/2016	10:14 AM	13.035	13.0367	13.03	13.03	2120
12/12/2016	10:15 AM	13.04	13.05	13.02	13.02	4300
12/12/2016	10:16 AM	13.0475	13.0475	13.03	13.03	1050
12/12/2016	10:17 AM	13.0582	13.0582	13.0429	13.0429	2800
12/12/2016	10:18 AM	13.0562	13.0599	13.05	13.0599	10100
12/12/2016	10:19 AM	13.075	13.0793	13.0567	13.0567	3950
12/12/2016	10:20 AM	13.08	13.09	13.07	13.07	5341
12/12/2016	10:21 AM	13.07	13.0793	13.07	13.0793	9500
12/12/2016	10:22 AM	13.055	13.055	13.05	13.055	8700
12/12/2016	10:23 AM	13.045	13.0457	13.045	13.045	1400
12/12/2016	10:24 AM	13.055	13.055	13.04	13.045	35600
12/12/2016	10:25 AM	13.08	13.08	13.055	13.055	3850
12/12/2016	10:26 AM	13.095	13.095	13.0718	13.075	59058
12/12/2016	10:27 AM	13.115	13.125	13.091	13.095	134050
12/12/2016	10:28 AM	13.1	13.115	13.09	13.11	9530
12/12/2016	10:29 AM	13.102	13.109	13.1018	13.1062	6473
12/12/2016	10:30 AM	13.11	13.11	13.1	13.1	6300
12/12/2016	10:31 AM	13.09	13.127	13.09	13.125	13800
12/12/2016	10:32 AM	13.0903	13.1	13.08	13.09	5870
12/12/2016	10:33 AM	13.11	13.11	13.0976	13.0976	12500
12/12/2016	10:34 AM	13.1001	13.1142	13.1	13.11	3224
12/12/2016	10:35 AM	13.105	13.1199	13.1	13.108	14715
12/12/2016	10:36 AM	13.085	13.1	13.08	13.1	5200
12/12/2016	10:37 AM	13.0769	13.0932	13.075	13.0932	3200
12/12/2016	10:38 AM	13.07	13.08	13.06	13.07	5250
12/12/2016	10:39 AM	13.0701	13.0801	13.0701	13.079	2104
12/12/2016	10:40 AM	13.0793	13.0793	13.071	13.071	1660
12/12/2016	10:41 AM	13.095	13.1	13.07	13.07	3106
12/12/2016	10:42 AM	13.08	13.09	13.08	13.09	300
12/12/2016	10:43 AM	13.09	13.09	13.08	13.0898	4200
12/12/2016	10:44 AM	13.0965	13.1	13.095	13.0993	7200
12/12/2016	10:45 AM	13.1	13.1	13.095	13.095	600
12/12/2016	10:47 AM	13.0956	13.1	13.0956	13.098	1900
12/12/2016	10:48 AM	13.085	13.09	13.085	13.09	4620
12/12/2016	10:49 AM	13.1089	13.1089	13.1089	13.1089	300
12/12/2016	10:50 AM	13.1	13.109	13.1	13.109	5300
12/12/2016	10:51 AM	13.101	13.11	13.1	13.109	10230
12/12/2016	10:52 AM	13.0957	13.105	13.0957	13.105	1000
12/12/2016	10:53 AM	13.0955	13.0955	13.0955	13.0955	500
12/12/2016	10:54 AM	13.09	13.1	13.0899	13.09	45267
12/12/2016	10:55 AM	13.105	13.105	13.0932	13.1	3810
12/12/2016	10:56 AM	13.1	13.109	13.1	13.1065	2050
12/12/2016	10:57 AM	13.09	13.09	13.09	13.09	900
12/12/2016	10:58 AM	13.08	13.09	13.08	13.09	600
12/12/2016	11:00 AM	13.07	13.07	13.0601	13.065	520
12/12/2016	11:01 AM	13.075	13.075	13.0693	13.0698	3674
12/12/2016	11:02 AM	13.07	13.0767	13.065	13.07	10000
12/12/2016	11:03 AM	13.07	13.07	13.061	13.061	3100
12/12/2016	11:04 AM	13.07	13.08	13.0667	13.0667	2120
12/12/2016	11:05 AM	13.0601	13.0601	13.0601	13.0601	1300
12/12/2016	11:06 AM	13.0589	13.06	13.052	13.055	3158
12/12/2016	11:07 AM	13.05	13.05	13.05	13.05	977
12/12/2016	11:08 AM	13.06	13.06	13.05	13.055	10749
12/12/2016	11:09 AM	13.07	13.07	13.0601	13.0601	1250
12/12/2016	11:10 AM	13.063	13.067	13.06	13.067	400
12/12/2016	11:12 AM	13.06	13.06	13.06	13.06	100
12/12/2016	11:13 AM	13.05	13.0605	13.045	13.06	7250
12/12/2016	11:14 AM	13.05	13.0552	13.05	13.0535	1500
12/12/2016	11:16 AM	13.05	13.05	13.05	13.05	200
12/12/2016	11:17 AM	13.045	13.0498	13.04	13.0498	34008
12/12/2016	11:18 AM	13.0399	13.04	13.0399	13.04	15600
12/12/2016	11:20 AM	13.0543	13.0543	13.0543	13.0543	500
12/12/2016	11:21 AM	13.0635	13.0635	13.06	13.06	3650
12/12/2016	11:22 AM	13.05	13.05	13.05	13.05	2000
12/12/2016	11:24 AM	13.065	13.085	13.065	13.08	2900
12/12/2016	11:25 AM	13.0699	13.0699	13.0699	13.0699	1386
12/12/2016	11:26 AM	13.06	13.06	13.06	13.06	2300
12/12/2016	11:27 AM	13.07	13.07	13.07	13.07	1200
12/12/2016	11:28 AM	13.06	13.07	13.06	13.07	400
12/12/2016	11:29 AM	13.075	13.0852	13.075	13.0852	1700
12/12/2016	11:30 AM	13.07	13.0787	13.07	13.0749	4300
12/12/2016	11:31 AM	13.09	13.09	13.07	13.07	800
12/12/2016	11:32 AM	13.07	13.07	13.07	13.07	100
12/12/2016	11:33 AM	13.0565	13.06	13.055	13.06	5300
12/12/2016	11:34 AM	13.065	13.07	13.06	13.065	1300
12/12/2016	11:35 AM	13.065	13.07	13.065	13.07	505
12/12/2016	11:36 AM	13.07	13.0725	13.07	13.07	4400
12/12/2016	11:37 AM	13.0601	13.07	13.0601	13.07	4655
12/12/2016	11:38 AM	13.0693	13.0693	13.0693	13.0693	100
12/12/2016	11:40 AM	13.085	13.085	13.08	13.08	270
12/12/2016	11:41 AM	13.095	13.095	13.095	13.095	800
12/12/2016	11:42 AM	13.085	13.09	13.085	13.09	500
12/12/2016	11:43 AM	13.09	13.09	13.0841	13.085	9000
12/12/2016	11:44 AM	13.09	13.09	13.09	13.09	700
12/12/2016	11:45 AM	13.099	13.1	13.09	13.1	17500
12/12/2016	11:46 AM	13.105	13.105	13.09	13.1	85378
12/12/2016	11:47 AM	13.1049	13.11	13.1049	13.105	2800
12/12/2016	11:48 AM	13.09	13.1	13.09	13.1	10200
12/12/2016	11:49 AM	13.09	13.09	13.09	13.09	450
12/12/2016	11:50 AM	13.0965	13.1	13.0942	13.1	12000
12/12/2016	11:51 AM	13.105	13.105	13.105	13.105	5700
12/12/2016	11:52 AM	13.096	13.1	13.096	13.1	1830
12/12/2016	11:53 AM	13.104	13.11	13.1	13.1	9693
12/12/2016	11:54 AM	13.11	13.11	13.109	13.11	5700
12/12/2016	11:55 AM	13.1148	13.12	13.11	13.11	92758
12/12/2016	11:56 AM	13.12	13.125	13.11	13.11	2100
12/12/2016	11:57 AM	13.116	13.116	13.115	13.116	2200
12/12/2016	11:58 AM	13.11	13.12	13.102	13.12	1900
12/12/2016	11:59 AM	13.1078	13.1078	13.1078	13.1078	100
12/12/2016	12:00 PM	13.12	13.129	13.1199	13.129	4900
12/12/2016	12:01 PM	13.135	13.135	13.12	13.13	52275
12/12/2016	12:02 PM	13.14	13.14	13.133	13.133	8640
12/12/2016	12:03 PM	13.15	13.15	13.1375	13.1375	50560
12/12/2016	12:04 PM	13.161	13.161	13.155	13.155	8100
12/12/2016	12:05 PM	13.1743	13.18	13.17	13.17	104251
12/12/2016	12:06 PM	13.175	13.18	13.17	13.17	7000
12/12/2016	12:07 PM	13.18	13.18	13.1799	13.18	6060
12/12/2016	12:08 PM	13.18	13.1899	13.18	13.1899	2553
12/12/2016	12:09 PM	13.1701	13.185	13.1701	13.185	4529
12/12/2016	12:10 PM	13.18	13.1899	13.18	13.18	2200
12/12/2016	12:11 PM	13.18	13.19	13.17	13.17	26950
12/12/2016	12:12 PM	13.1848	13.19	13.18	13.185	29850
12/12/2016	12:13 PM	13.18	13.1875	13.18	13.1875	10300
12/12/2016	12:14 PM	13.1699	13.179	13.165	13.17	15300
12/12/2016	12:15 PM	13.1699	13.17	13.1601	13.17	25600
12/12/2016	12:16 PM	13.1501	13.16	13.15	13.16	4100
12/12/2016	12:17 PM	13.16	13.16	13.155	13.155	1100
12/12/2016	12:18 PM	13.165	13.165	13.1559	13.16	1125
12/12/2016	12:19 PM	13.16	13.16	13.16	13.16	3550
12/12/2016	12:20 PM	13.175	13.18	13.17	13.17	8700
12/12/2016	12:21 PM	13.185	13.19	13.18	13.18	8450
12/12/2016	12:22 PM	13.18	13.197	13.18	13.19	34550
12/12/2016	12:23 PM	13.1843	13.1843	13.1843	13.1843	193
12/12/2016	12:24 PM	13.15	13.18	13.15	13.18	10802
12/12/2016	12:25 PM	13.17	13.17	13.16	13.16	400
12/12/2016	12:26 PM	13.1662	13.17	13.1662	13.17	1900
12/12/2016	12:27 PM	13.1699	13.17	13.1699	13.17	4000
12/12/2016	12:28 PM	13.164	13.175	13.164	13.175	800
12/12/2016	12:30 PM	13.16	13.1652	13.15	13.1652	33000
12/12/2016	12:31 PM	13.16	13.16	13.16	13.16	1150
12/12/2016	12:34 PM	13.1592	13.16	13.155	13.16	21400
12/12/2016	12:35 PM	13.155	13.16	13.155	13.16	1200
12/12/2016	12:36 PM	13.13	13.1433	13.13	13.1432	4220
12/12/2016	12:37 PM	13.1365	13.1365	13.1365	13.1365	200
12/12/2016	12:38 PM	13.1299	13.1318	13.1207	13.13	23359
12/12/2016	12:39 PM	13.1307	13.1307	13.1307	13.1307	100
12/12/2016	12:40 PM	13.13	13.135	13.125	13.13	4572
12/12/2016	12:41 PM	13.135	13.135	13.13	13.13	1000
12/12/2016	12:42 PM	13.13	13.14	13.13	13.14	10000
12/12/2016	12:44 PM	13.135	13.135	13.1265	13.1265	3800
12/12/2016	12:45 PM	13.121	13.121	13.12	13.12	480
12/12/2016	12:46 PM	13.1207	13.13	13.1207	13.13	700
12/12/2016	12:47 PM	13.1255	13.1255	13.1255	13.1255	4300
12/12/2016	12:48 PM	13.1295	13.1295	13.1295	13.1295	400
12/12/2016	12:49 PM	13.129	13.13	13.12	13.13	5071
12/12/2016	12:50 PM	13.12	13.12	13.12	13.12	200
12/12/2016	12:52 PM	13.1388	13.1388	13.1388	13.1388	2250
12/12/2016	12:54 PM	13.1345	13.135	13.1345	13.135	3000
12/12/2016	12:55 PM	13.15	13.15	13.15	13.15	550
12/12/2016	12:56 PM	13.1492	13.1492	13.1492	13.1492	190
12/12/2016	12:59 PM	13.14	13.14	13.14	13.14	1250
12/12/2016	1:00 PM	13.135	13.14	13.135	13.139	500
12/12/2016	1:01 PM	13.13	13.13	13.13	13.13	500
12/12/2016	1:02 PM	13.12	13.12	13.12	13.12	1478
12/12/2016	1:03 PM	13.13	13.13	13.13	13.13	900
12/12/2016	1:05 PM	13.13	13.14	13.13	13.14	30300
12/12/2016	1:06 PM	13.1241	13.1247	13.1241	13.1247	7800
12/12/2016	1:07 PM	13.13	13.13	13.1207	13.1207	4800
12/12/2016	1:08 PM	13.13	13.139	13.13	13.135	5486
12/12/2016	1:09 PM	13.13	13.13	13.13	13.13	2611
12/12/2016	1:10 PM	13.1399	13.1399	13.13	13.13	5450
12/12/2016	1:11 PM	13.1362	13.1362	13.1249	13.13	2150
12/12/2016	1:12 PM	13.1385	13.1385	13.13	13.13	600
12/12/2016	1:14 PM	13.13	13.135	13.13	13.135	782
12/12/2016	1:15 PM	13.14	13.14	13.14	13.14	1450
12/12/2016	1:17 PM	13.1356	13.14	13.1356	13.14	248
12/12/2016	1:18 PM	13.12	13.13	13.12	13.1259	20824
12/12/2016	1:19 PM	13.11	13.11	13.1085	13.11	2700
12/12/2016	1:20 PM	13.0908	13.1002	13.09	13.1002	7107
12/12/2016	1:21 PM	13.0963	13.0963	13.0901	13.0901	700
12/12/2016	1:22 PM	13.0999	13.11	13.09	13.11	800
12/12/2016	1:23 PM	13.1	13.1056	13.1	13.1	3200
12/12/2016	1:24 PM	13.1	13.1	13.1	13.1	2732
12/12/2016	1:25 PM	13.1093	13.1093	13.1093	13.1093	3000
12/12/2016	1:26 PM	13.109	13.109	13.105	13.105	2100
12/12/2016	1:27 PM	13.095	13.095	13.095	13.095	100
12/12/2016	1:28 PM	13.0856	13.0856	13.0856	13.0856	2000
12/12/2016	1:29 PM	13.09	13.0948	13.085	13.0875	3400
12/12/2016	1:30 PM	13.105	13.105	13.105	13.105	200
12/12/2016	1:31 PM	13.11	13.11	13.1	13.1	2675
12/12/2016	1:32 PM	13.12	13.12	13.1102	13.1102	9865
12/12/2016	1:33 PM	13.12	13.12	13.11	13.11	2245
12/12/2016	1:34 PM	13.13	13.13	13.1263	13.1263	4200
12/12/2016	1:36 PM	13.139	13.139	13.13	13.13	2300
12/12/2016	1:37 PM	13.13	13.13	13.13	13.13	3900
12/12/2016	1:38 PM	13.135	13.14	13.135	13.14	1700
12/12/2016	1:39 PM	13.13	13.13	13.13	13.13	1150
12/12/2016	1:40 PM	13.149	13.149	13.14	13.14	22450
12/12/2016	1:41 PM	13.13	13.14	13.13	13.14	550
12/12/2016	1:43 PM	13.12	13.1211	13.12	13.1211	1950
12/12/2016	1:45 PM	13.12	13.12	13.12	13.12	2450
12/12/2016	1:46 PM	13.12	13.12	13.12	13.12	100
12/12/2016	1:47 PM	13.125	13.125	13.113	13.113	12200
12/12/2016	1:48 PM	13.12	13.12	13.12	13.12	2038
12/12/2016	1:49 PM	13.145	13.145	13.14	13.14	700
12/12/2016	1:50 PM	13.15	13.15	13.14	13.14	4444
12/12/2016	1:51 PM	13.15	13.16	13.14	13.14	5865
12/12/2016	1:52 PM	13.1401	13.1401	13.1301	13.14	5605
12/12/2016	1:53 PM	13.141	13.15	13.14	13.1401	17200
12/12/2016	1:54 PM	13.1401	13.141	13.1401	13.1401	5184
12/12/2016	1:55 PM	13.14	13.14	13.14	13.14	2186
12/12/2016	1:57 PM	13.1343	13.15	13.1343	13.15	2650
12/12/2016	1:58 PM	13.14	13.14	13.14	13.14	700
12/12/2016	1:59 PM	13.1354	13.1354	13.1354	13.1354	1000
12/12/2016	2:00 PM	13.1462	13.1462	13.14	13.14	8200
12/12/2016	2:01 PM	13.14	13.14	13.14	13.14	200
12/12/2016	2:03 PM	13.13	13.14	13.13	13.14	200
12/12/2016	2:04 PM	13.13	13.13	13.13	13.13	100
12/12/2016	2:05 PM	13.13	13.13	13.12	13.12	611
12/12/2016	2:06 PM	13.13	13.13	13.13	13.13	100
12/12/2016	2:07 PM	13.14	13.14	13.14	13.14	100
12/12/2016	2:09 PM	13.14	13.14	13.14	13.14	771
12/12/2016	2:10 PM	13.13	13.13	13.13	13.13	380
12/12/2016	2:12 PM	13.119	13.1259	13.119	13.1259	1531
12/12/2016	2:13 PM	13.116	13.116	13.105	13.11	810
12/12/2016	2:14 PM	13.11	13.11	13.11	13.11	8580
12/12/2016	2:15 PM	13.1069	13.1069	13.1069	13.1069	8000
12/12/2016	2:16 PM	13.11	13.11	13.11	13.11	100
12/12/2016	2:17 PM	13.105	13.11	13.105	13.11	400
12/12/2016	2:18 PM	13.1	13.1	13.095	13.1	19862
12/12/2016	2:19 PM	13.095	13.1	13.095	13.1	1550
12/12/2016	2:20 PM	13.089	13.09	13.08	13.09	12300
12/12/2016	2:21 PM	13.095	13.095	13.09	13.09	380
12/12/2016	2:22 PM	13.095	13.0999	13.095	13.095	8900
12/12/2016	2:23 PM	13.0965	13.1	13.09	13.1	32600
12/12/2016	2:24 PM	13.095	13.0974	13.095	13.0974	900
12/12/2016	2:25 PM	13.0999	13.0999	13.0999	13.0999	8000
12/12/2016	2:26 PM	13.1	13.1	13.0962	13.0962	500
12/12/2016	2:27 PM	13.1056	13.1056	13.1	13.1	5780
12/12/2016	2:28 PM	13.108	13.108	13.1038	13.1038	1300
12/12/2016	2:29 PM	13.11	13.11	13.11	13.11	500
12/12/2016	2:30 PM	13.12	13.12	13.11	13.11	900
12/12/2016	2:31 PM	13.11	13.11	13.11	13.11	700
12/12/2016	2:32 PM	13.1	13.1	13.1	13.1	880
12/12/2016	2:33 PM	13.1026	13.1026	13.1026	13.1026	1050
12/12/2016	2:34 PM	13.1	13.1	13.1	13.1	600
12/12/2016	2:35 PM	13.1	13.1	13.0951	13.0951	23800
12/12/2016	2:36 PM	13.106	13.106	13.106	13.106	100
12/12/2016	2:37 PM	13.11	13.11	13.105	13.105	300
12/12/2016	2:41 PM	13.115	13.115	13.11	13.11	580
12/12/2016	2:42 PM	13.11	13.11	13.11	13.11	17860
12/12/2016	2:43 PM	13.115	13.115	13.11	13.115	1081
12/12/2016	2:44 PM	13.1	13.11	13.1	13.11	4780
12/12/2016	2:46 PM	13.09	13.1	13.09	13.1	3830
12/12/2016	2:48 PM	13.1005	13.1005	13.1	13.1	380
12/12/2016	2:52 PM	13.1	13.1	13.1	13.1	500
12/12/2016	2:53 PM	13.1	13.1	13.1	13.1	8400
12/12/2016	2:54 PM	13.1018	13.105	13.1018	13.105	1600
12/12/2016	2:55 PM	13.11	13.11	13.1008	13.1008	1180
12/12/2016	2:56 PM	13.1	13.1	13.1	13.1	100
12/12/2016	2:58 PM	13.1	13.11	13.1	13.1001	3400
12/12/2016	2:59 PM	13.09	13.09	13.09	13.09	1000
12/12/2016	3:00 PM	13.095	13.095	13.09	13.09	400
12/12/2016	3:01 PM	13.095	13.1	13.0926	13.1	13976
12/12/2016	3:02 PM	13.1	13.1	13.0925	13.0925	24480
12/12/2016	3:03 PM	13.0912	13.1	13.0912	13.1	30722
12/12/2016	3:04 PM	13.09	13.0999	13.09	13.0999	1731
12/12/2016	3:05 PM	13.0801	13.0899	13.08	13.0899	25700
12/12/2016	3:06 PM	13.0802	13.085	13.0799	13.0799	17700
12/12/2016	3:07 PM	13.09	13.09	13.0855	13.0855	10400
12/12/2016	3:08 PM	13.1	13.1	13.09	13.09	1180
12/12/2016	3:09 PM	13.08	13.095	13.08	13.095	2210
12/12/2016	3:10 PM	13.082	13.082	13.08	13.08	700
12/12/2016	3:11 PM	13.07	13.08	13.07	13.08	10910
12/12/2016	3:12 PM	13.07	13.075	13.07	13.075	1400
12/12/2016	3:13 PM	13.08	13.08	13.08	13.08	30000
12/12/2016	3:14 PM	13.08	13.085	13.0701	13.085	32090
12/12/2016	3:15 PM	13.0706	13.09	13.0706	13.08	41760
12/12/2016	3:16 PM	13.08	13.08	13.08	13.08	20000
12/12/2016	3:17 PM	13.08	13.08	13.0735	13.08	1375
12/12/2016	3:18 PM	13.09	13.09	13.085	13.085	1100
12/12/2016	3:19 PM	13.08	13.09	13.08	13.09	1100
12/12/2016	3:20 PM	13.089	13.089	13.089	13.089	5800
12/12/2016	3:21 PM	13.085	13.085	13.08	13.0838	2499
12/12/2016	3:22 PM	13.08	13.08	13.08	13.08	1600
12/12/2016	3:23 PM	13.0778	13.0798	13.0705	13.0798	5650
12/12/2016	3:24 PM	13.08	13.08	13.07	13.07	35631
12/12/2016	3:25 PM	13.0684	13.075	13.06	13.075	6050
12/12/2016	3:26 PM	13.07	13.07	13.065	13.065	21140
12/12/2016	3:27 PM	13.065	13.07	13.06	13.065	3754
12/12/2016	3:28 PM	13.07	13.07	13.07	13.07	500
12/12/2016	3:29 PM	13.0635	13.07	13.0635	13.07	38687
12/12/2016	3:30 PM	13.0735	13.08	13.07	13.07	21260
12/12/2016	3:31 PM	13.083	13.09	13.08	13.08	8130
12/12/2016	3:32 PM	13.088	13.09	13.0825	13.09	1920
12/12/2016	3:33 PM	13.08	13.09	13.08	13.085	3982
12/12/2016	3:34 PM	13.08	13.0801	13.075	13.075	1850
12/12/2016	3:35 PM	13.08	13.083	13.08	13.08	6251
12/12/2016	3:36 PM	13.085	13.085	13.08	13.08	2206
12/12/2016	3:38 PM	13.0754	13.08	13.07	13.08	20234
12/12/2016	3:39 PM	13.07	13.08	13.07	13.074	12708
12/12/2016	3:40 PM	13.07	13.0759	13.07	13.07	7060
12/12/2016	3:41 PM	13.0667	13.0667	13.0667	13.0667	3000
12/12/2016	3:42 PM	13.065	13.065	13.0601	13.0649	1220
12/12/2016	3:43 PM	13.065	13.07	13.06	13.07	17850
12/12/2016	3:44 PM	13.07	13.07	13.0601	13.07	12158
12/12/2016	3:45 PM	13.075	13.075	13.07	13.07	2464
12/12/2016	3:46 PM	13.0652	13.075	13.0652	13.075	5664
12/12/2016	3:47 PM	13.055	13.065	13.05	13.065	19300
12/12/2016	3:48 PM	13.05	13.0599	13.05	13.05	13119
12/12/2016	3:49 PM	13.055	13.0554	13.05	13.055	3700
12/12/2016	3:50 PM	13.05	13.06	13.05	13.052	1900
12/12/2016	3:51 PM	13.04	13.055	13.04	13.05	33409
12/12/2016	3:52 PM	13.035	13.049	13.035	13.04	10144
12/12/2016	3:53 PM	13.0304	13.0337	13.0304	13.0337	1495
12/12/2016	3:54 PM	13.025	13.039	13.02	13.039	14165
12/12/2016	3:55 PM	13.04	13.04	13.0242	13.0242	8833
12/12/2016	3:56 PM	13.03	13.035	13.0204	13.035	12085
12/12/2016	3:57 PM	13.03	13.035	13.02	13.025	45464
12/12/2016	3:58 PM	13.035	13.04	13.03	13.03	16039
12/12/2016	3:59 PM	13.045	13.045	13.03	13.035	5590
12/12/2016	4:00 PM	13.06	13.06	13.0338	13.045	48512
12/13/2016	9:31 AM	12.895	12.92	12.8735	12.92	31970
12/13/2016	9:32 AM	12.9011	12.909	12.892	12.8943	6050
12/13/2016	9:33 AM	12.89	12.9	12.88	12.89	27028
12/13/2016	9:34 AM	12.864	12.8904	12.864	12.8904	42392
12/13/2016	9:35 AM	12.86	12.87	12.85	12.864	37600
12/13/2016	9:36 AM	12.8119	12.85	12.81	12.85	55552
12/13/2016	9:37 AM	12.813	12.82	12.81	12.815	34481
12/13/2016	9:38 AM	12.81	12.829	12.8	12.8159	50678
12/13/2016	9:39 AM	12.772	12.815	12.77	12.815	30868
12/13/2016	9:40 AM	12.743	12.76	12.73	12.76	45697
12/13/2016	9:41 AM	12.705	12.74	12.695	12.74	48072
12/13/2016	9:42 AM	12.68	12.7099	12.671	12.705	35351
12/13/2016	9:43 AM	12.66	12.68	12.63	12.68	59115
12/13/2016	9:44 AM	12.6099	12.639	12.6065	12.63	40828
12/13/2016	9:45 AM	12.61	12.62	12.59	12.6	65177
12/13/2016	9:46 AM	12.635	12.635	12.605	12.6099	17939
12/13/2016	9:47 AM	12.6367	12.6367	12.6008	12.6362	78828
12/13/2016	9:48 AM	12.6156	12.6357	12.61	12.6357	15742
12/13/2016	9:49 AM	12.6154	12.635	12.6	12.62	29626
12/13/2016	9:50 AM	12.61	12.64	12.61	12.63	53851
12/13/2016	9:51 AM	12.55	12.61	12.53	12.602	109818
12/13/2016	9:52 AM	12.54	12.5633	12.5399	12.5499	27500
12/13/2016	9:53 AM	12.535	12.56	12.53	12.5375	45196
12/13/2016	9:54 AM	12.5237	12.53	12.5	12.53	52220
12/13/2016	9:55 AM	12.51	12.525	12.51	12.52	21179
12/13/2016	9:56 AM	12.5157	12.53	12.5	12.51	49098
12/13/2016	9:57 AM	12.5472	12.5472	12.5168	12.5168	18030
12/13/2016	9:58 AM	12.56	12.56	12.5413	12.55	18167
12/13/2016	9:59 AM	12.56	12.57	12.55	12.56	6046
12/13/2016	10:00 AM	12.555	12.559	12.55	12.559	7142
12/13/2016	10:01 AM	12.58	12.58	12.55	12.55	4488
12/13/2016	10:02 AM	12.55	12.5799	12.55	12.5789	24600
12/13/2016	10:03 AM	12.5401	12.56	12.5401	12.5586	1400
12/13/2016	10:04 AM	12.5665	12.5758	12.5401	12.5401	5300
12/13/2016	10:05 AM	12.585	12.585	12.56	12.56	17900
12/13/2016	10:06 AM	12.58	12.595	12.5701	12.5758	11000
12/13/2016	10:07 AM	12.58	12.59	12.575	12.585	10400
12/13/2016	10:08 AM	12.5789	12.58	12.575	12.5776	3338
12/13/2016	10:09 AM	12.6158	12.625	12.5799	12.5799	5546
12/13/2016	10:10 AM	12.58	12.61	12.58	12.61	57905
12/13/2016	10:11 AM	12.57	12.575	12.56	12.5701	47550
12/13/2016	10:12 AM	12.565	12.57	12.56	12.57	34000
12/13/2016	10:13 AM	12.53	12.5653	12.53	12.5653	76010
12/13/2016	10:14 AM	12.53	12.54	12.53	12.53	91300
12/13/2016	10:15 AM	12.56	12.56	12.53	12.53	15702
12/13/2016	10:16 AM	12.55	12.55	12.54	12.55	79291
12/13/2016	10:17 AM	12.5399	12.545	12.5272	12.545	5495
12/13/2016	10:18 AM	12.54	12.5499	12.53	12.53	9030
12/13/2016	10:19 AM	12.55	12.57	12.5493	12.55	35910
12/13/2016	10:20 AM	12.54	12.55	12.54	12.55	3700
12/13/2016	10:21 AM	12.53	12.54	12.53	12.5358	73975
12/13/2016	10:22 AM	12.52	12.53	12.52	12.5241	40105
12/13/2016	10:23 AM	12.5101	12.535	12.51	12.515	31850
12/13/2016	10:24 AM	12.51	12.525	12.51	12.5186	21400
12/13/2016	10:25 AM	12.52	12.5267	12.51	12.52	48200
12/13/2016	10:26 AM	12.45	12.5193	12.45	12.515	233797
12/13/2016	10:27 AM	12.45	12.465	12.4463	12.4506	102287
12/13/2016	10:28 AM	12.465	12.4658	12.45	12.45	2700
12/13/2016	10:29 AM	12.45	12.465	12.44	12.465	15043
12/13/2016	10:30 AM	12.45	12.46	12.4494	12.45	50410
12/13/2016	10:31 AM	12.46	12.46	12.4499	12.4499	16190
12/13/2016	10:32 AM	12.45	12.46	12.4493	12.46	89655
12/13/2016	10:33 AM	12.4363	12.45	12.42	12.45	35608
12/13/2016	10:34 AM	12.4473	12.45	12.43	12.435	24510
12/13/2016	10:35 AM	12.48	12.48	12.445	12.445	19784
12/13/2016	10:36 AM	12.506	12.506	12.483	12.485	39350
12/13/2016	10:37 AM	12.5	12.505	12.49	12.505	14710
12/13/2016	10:38 AM	12.505	12.5135	12.5	12.508	12810
12/13/2016	10:39 AM	12.495	12.506	12.495	12.5	14520
12/13/2016	10:40 AM	12.49	12.5	12.489	12.5	33555
12/13/2016	10:41 AM	12.47	12.49	12.47	12.489	125631
12/13/2016	10:42 AM	12.495	12.495	12.46	12.4708	27505
12/13/2016	10:43 AM	12.509	12.51	12.49	12.495	9304
12/13/2016	10:44 AM	12.518	12.518	12.5	12.5	1500
12/13/2016	10:45 AM	12.515	12.515	12.505	12.51	51015
12/13/2016	10:46 AM	12.515	12.5293	12.51	12.52	20810
12/13/2016	10:47 AM	12.49	12.5175	12.49	12.517	40098
12/13/2016	10:48 AM	12.515	12.515	12.48	12.49	38983
12/13/2016	10:49 AM	12.495	12.515	12.4901	12.515	24805
12/13/2016	10:50 AM	12.49	12.496	12.49	12.495	1600
12/13/2016	10:51 AM	12.5	12.5	12.492	12.5	1400
12/13/2016	10:52 AM	12.5	12.5	12.49	12.5	1700
12/13/2016	10:53 AM	12.47	12.4981	12.47	12.495	19836
12/13/2016	10:54 AM	12.48	12.48	12.4799	12.48	1340
12/13/2016	10:55 AM	12.45	12.479	12.45	12.4768	56706
12/13/2016	10:56 AM	12.4468	12.46	12.4401	12.459	9860
12/13/2016	10:57 AM	12.45	12.455	12.439	12.45	13556
12/13/2016	10:58 AM	12.44	12.459	12.44	12.4499	30004
12/13/2016	10:59 AM	12.43	12.45	12.43	12.448	10329
12/13/2016	11:00 AM	12.46	12.46	12.4301	12.4365	19845
12/13/2016	11:01 AM	12.46	12.47	12.455	12.46	25832
12/13/2016	11:02 AM	12.46	12.47	12.46	12.4678	3882
12/13/2016	11:03 AM	12.48	12.485	12.46	12.46	27014
12/13/2016	11:04 AM	12.48	12.49	12.48	12.4834	2994
12/13/2016	11:05 AM	12.4808	12.49	12.4801	12.4836	8500
12/13/2016	11:06 AM	12.49	12.49	12.4859	12.4899	2650
12/13/2016	11:07 AM	12.49	12.49	12.4848	12.4848	6000
12/13/2016	11:08 AM	12.471	12.49	12.471	12.4891	14162
12/13/2016	11:09 AM	12.4862	12.4862	12.47	12.47	1500
12/13/2016	11:10 AM	12.49	12.49	12.485	12.49	3700
12/13/2016	11:11 AM	12.48	12.4865	12.48	12.4865	1020
12/13/2016	11:12 AM	12.4744	12.485	12.47	12.4825	36457
12/13/2016	11:13 AM	12.4759	12.485	12.4701	12.48	2275
12/13/2016	11:14 AM	12.4602	12.4799	12.46	12.4648	6320
12/13/2016	11:15 AM	12.47	12.48	12.46	12.47	50133
12/13/2016	11:16 AM	12.48	12.48	12.4695	12.4695	300
12/13/2016	11:17 AM	12.49	12.4951	12.4833	12.49	10250
12/13/2016	11:18 AM	12.4899	12.49	12.48	12.48	3512
12/13/2016	11:19 AM	12.489	12.49	12.4861	12.49	1750
12/13/2016	11:20 AM	12.48	12.49	12.48	12.485	8940
12/13/2016	11:21 AM	12.4651	12.475	12.4651	12.475	1832
12/13/2016	11:22 AM	12.455	12.465	12.4541	12.465	41836
12/13/2016	11:23 AM	12.45	12.4584	12.44	12.4584	68498
12/13/2016	11:24 AM	12.4499	12.45	12.44	12.445	29952
12/13/2016	11:25 AM	12.4399	12.45	12.435	12.445	72079
12/13/2016	11:26 AM	12.41	12.4399	12.41	12.4316	43002
12/13/2016	11:27 AM	12.41	12.425	12.4	12.4168	79416
12/13/2016	11:28 AM	12.4	12.42	12.4	12.41	9322
12/13/2016	11:29 AM	12.41	12.41	12.4	12.405	7900
12/13/2016	11:30 AM	12.4061	12.417	12.4002	12.415	14680
12/13/2016	11:31 AM	12.415	12.415	12.4	12.4001	40545
12/13/2016	11:32 AM	12.4	12.41	12.4	12.409	8228
12/13/2016	11:33 AM	12.41	12.41	12.4	12.4	18998
12/13/2016	11:34 AM	12.419	12.419	12.405	12.409	2632
12/13/2016	11:35 AM	12.419	12.42	12.4101	12.415	2000
12/13/2016	11:36 AM	12.4099	12.416	12.4	12.416	4744
12/13/2016	11:37 AM	12.405	12.415	12.4	12.415	3772
12/13/2016	11:38 AM	12.405	12.4072	12.4	12.405	8776
12/13/2016	11:39 AM	12.4028	12.41	12.4	12.405	3924
12/13/2016	11:40 AM	12.405	12.41	12.4	12.41	22359
12/13/2016	11:41 AM	12.3948	12.405	12.39	12.405	46714
12/13/2016	11:42 AM	12.385	12.4	12.38	12.4	79691
12/13/2016	11:43 AM	12.38	12.39	12.38	12.38	111363
12/13/2016	11:44 AM	12.385	12.385	12.38	12.38	78350
12/13/2016	11:45 AM	12.4	12.4	12.38	12.38	72563
12/13/2016	11:46 AM	12.405	12.41	12.4	12.4	11314
12/13/2016	11:47 AM	12.3912	12.4	12.39	12.3948	3800
12/13/2016	11:48 AM	12.3901	12.3999	12.39	12.395	6100
12/13/2016	11:49 AM	12.3801	12.39	12.38	12.39	33422
12/13/2016	11:50 AM	12.3799	12.38	12.3799	12.38	2182
12/13/2016	11:51 AM	12.3661	12.379	12.3661	12.3757	13300
12/13/2016	11:52 AM	12.3699	12.37	12.36	12.3675	13299
12/13/2016	11:53 AM	12.38	12.38	12.365	12.3656	5901
12/13/2016	11:54 AM	12.3879	12.3974	12.38	12.38	12892
12/13/2016	11:55 AM	12.375	12.38	12.375	12.38	10900
12/13/2016	11:56 AM	12.3882	12.3882	12.37	12.37	11300
12/13/2016	11:57 AM	12.375	12.38	12.3723	12.38	31759
12/13/2016	11:58 AM	12.37	12.38	12.37	12.38	15082
12/13/2016	11:59 AM	12.37	12.37	12.3638	12.365	7349
12/13/2016	12:00 PM	12.36	12.3699	12.34	12.365	24339
12/13/2016	12:01 PM	12.364	12.365	12.356	12.3627	14898
12/13/2016	12:02 PM	12.3648	12.38	12.361	12.361	6150
12/13/2016	12:03 PM	12.35	12.37	12.35	12.365	21041
12/13/2016	12:04 PM	12.35	12.35	12.335	12.35	21402
12/13/2016	12:05 PM	12.355	12.355	12.35	12.355	2732
12/13/2016	12:06 PM	12.37	12.37	12.3625	12.3625	6500
12/13/2016	12:07 PM	12.38	12.38	12.37	12.37	14884
12/13/2016	12:08 PM	12.38	12.39	12.375	12.38	3032
12/13/2016	12:09 PM	12.3899	12.39	12.38	12.3831	15600
12/13/2016	12:10 PM	12.39	12.39	12.3848	12.3894	2700
12/13/2016	12:11 PM	12.39	12.395	12.3806	12.3806	9798
12/13/2016	12:12 PM	12.375	12.386	12.375	12.385	1700
12/13/2016	12:13 PM	12.38	12.3856	12.3765	12.3789	12268
12/13/2016	12:14 PM	12.383	12.39	12.3818	12.3818	13618
12/13/2016	12:15 PM	12.3889	12.39	12.38	12.3801	7832
12/13/2016	12:16 PM	12.3667	12.385	12.3667	12.38	16364
12/13/2016	12:17 PM	12.365	12.3692	12.35	12.365	6539
12/13/2016	12:18 PM	12.355	12.3588	12.341	12.35	9364
12/13/2016	12:19 PM	12.37	12.37	12.35	12.355	6829
12/13/2016	12:20 PM	12.37	12.37	12.36	12.3699	5900
12/13/2016	12:21 PM	12.37	12.37	12.36	12.36	6100
12/13/2016	12:22 PM	12.365	12.375	12.3601	12.37	3835
12/13/2016	12:23 PM	12.3656	12.3656	12.3656	12.3656	2000
12/13/2016	12:24 PM	12.38	12.38	12.366	12.3669	5300
12/13/2016	12:25 PM	12.385	12.395	12.38	12.38	12600
12/13/2016	12:26 PM	12.385	12.385	12.3844	12.385	2500
12/13/2016	12:27 PM	12.385	12.385	12.385	12.385	400
12/13/2016	12:28 PM	12.425	12.425	12.386	12.386	6800
12/13/2016	12:29 PM	12.417	12.425	12.411	12.425	13648
12/13/2016	12:30 PM	12.425	12.4299	12.41	12.4163	9500
12/13/2016	12:31 PM	12.4211	12.4296	12.415	12.42	6664
12/13/2016	12:32 PM	12.411	12.4288	12.411	12.4288	3050
12/13/2016	12:33 PM	12.4198	12.425	12.41	12.41	15300
12/13/2016	12:34 PM	12.429	12.429	12.4193	12.4193	3400
12/13/2016	12:35 PM	12.42	12.4299	12.42	12.4262	8314
12/13/2016	12:36 PM	12.43	12.43	12.42	12.4283	8900
12/13/2016	12:37 PM	12.439	12.439	12.43	12.43	10850
12/13/2016	12:38 PM	12.445	12.445	12.43	12.4368	14660
12/13/2016	12:39 PM	12.43	12.4399	12.43	12.4399	5300
12/13/2016	12:40 PM	12.44	12.44	12.4256	12.4257	5380
12/13/2016	12:41 PM	12.435	12.435	12.43	12.435	6100
12/13/2016	12:42 PM	12.435	12.435	12.43	12.4348	470
12/13/2016	12:43 PM	12.435	12.435	12.43	12.435	300
12/13/2016	12:44 PM	12.42	12.435	12.42	12.435	2000
12/13/2016	12:45 PM	12.4141	12.4253	12.4141	12.4201	2999
12/13/2016	12:46 PM	12.415	12.415	12.41	12.415	4500
12/13/2016	12:47 PM	12.41	12.4159	12.4037	12.41	2182
12/13/2016	12:48 PM	12.405	12.405	12.4	12.4038	1800
12/13/2016	12:49 PM	12.4085	12.41	12.4085	12.41	220
12/13/2016	12:50 PM	12.415	12.415	12.41	12.41	9664
12/13/2016	12:51 PM	12.4143	12.415	12.4143	12.415	300
12/13/2016	12:52 PM	12.425	12.428	12.41	12.41	5247
12/13/2016	12:53 PM	12.425	12.43	12.425	12.43	1815
12/13/2016	12:54 PM	12.4238	12.425	12.4238	12.425	1100
12/13/2016	12:55 PM	12.42	12.4359	12.42	12.43	2000
12/13/2016	12:56 PM	12.425	12.425	12.425	12.425	100
12/13/2016	12:57 PM	12.425	12.4259	12.42	12.42	2200
12/13/2016	12:58 PM	12.435	12.435	12.43	12.43	900
12/13/2016	12:59 PM	12.44	12.44	12.4359	12.4359	2000
12/13/2016	1:00 PM	12.4358	12.444	12.4358	12.444	1300
12/13/2016	1:01 PM	12.445	12.4482	12.4431	12.4431	5518
12/13/2016	1:02 PM	12.44	12.4473	12.44	12.4473	2300
12/13/2016	1:03 PM	12.428	12.445	12.424	12.445	4582
12/13/2016	1:04 PM	12.41	12.4251	12.405	12.42	11615
12/13/2016	1:05 PM	12.42	12.43	12.41	12.41	41532
12/13/2016	1:06 PM	12.415	12.42	12.415	12.42	600
12/13/2016	1:08 PM	12.422	12.425	12.415	12.415	3500
12/13/2016	1:09 PM	12.43	12.43	12.42	12.42	1400
12/13/2016	1:10 PM	12.43	12.43	12.4263	12.4263	1880
12/13/2016	1:11 PM	12.4389	12.4389	12.4389	12.4389	500
12/13/2016	1:12 PM	12.445	12.445	12.44	12.44	2600
12/13/2016	1:13 PM	12.44	12.44	12.44	12.44	15680
12/13/2016	1:14 PM	12.43	12.4494	12.43	12.4494	5848
12/13/2016	1:15 PM	12.4259	12.4259	12.425	12.425	1825
12/13/2016	1:16 PM	12.429	12.429	12.42	12.42	3164
12/13/2016	1:17 PM	12.4151	12.4151	12.4151	12.4151	100
12/13/2016	1:18 PM	12.398	12.415	12.395	12.415	3100
12/13/2016	1:19 PM	12.385	12.3962	12.385	12.3962	5700
12/13/2016	1:20 PM	12.3573	12.385	12.35	12.38	24153
12/13/2016	1:21 PM	12.365	12.365	12.35	12.355	49379
12/13/2016	1:22 PM	12.355	12.365	12.35	12.355	34177
12/13/2016	1:23 PM	12.3556	12.3599	12.35	12.355	3080
12/13/2016	1:24 PM	12.3539	12.3599	12.345	12.3507	37855
12/13/2016	1:25 PM	12.351	12.3594	12.35	12.3556	6034
12/13/2016	1:26 PM	12.36	12.36	12.35	12.355	2000
12/13/2016	1:27 PM	12.36	12.3662	12.355	12.355	4700
12/13/2016	1:28 PM	12.36	12.36	12.35	12.3548	4897
12/13/2016	1:29 PM	12.345	12.35	12.345	12.35	3850
12/13/2016	1:30 PM	12.335	12.35	12.33	12.35	7400
12/13/2016	1:31 PM	12.35	12.355	12.335	12.335	5552
12/13/2016	1:32 PM	12.345	12.3499	12.345	12.3499	15400
12/13/2016	1:33 PM	12.3565	12.3565	12.3475	12.3475	5932
12/13/2016	1:34 PM	12.345	12.345	12.345	12.345	100
12/13/2016	1:35 PM	12.3468	12.35	12.34	12.3475	3498
12/13/2016	1:36 PM	12.33	12.3464	12.33	12.3424	8932
12/13/2016	1:37 PM	12.3438	12.3438	12.3301	12.3301	3332
12/13/2016	1:38 PM	12.34	12.35	12.34	12.3462	2450
12/13/2016	1:39 PM	12.345	12.349	12.34	12.34	1700
12/13/2016	1:40 PM	12.36	12.36	12.35	12.35	4400
12/13/2016	1:41 PM	12.36	12.36	12.36	12.36	10249
12/13/2016	1:42 PM	12.3559	12.36	12.3559	12.36	2632
12/13/2016	1:43 PM	12.365	12.3664	12.36	12.36	7000
12/13/2016	1:44 PM	12.37	12.37	12.369	12.369	4100
12/13/2016	1:45 PM	12.37	12.375	12.37	12.37	750
12/13/2016	1:46 PM	12.3869	12.39	12.37	12.37	24938
12/13/2016	1:47 PM	12.39	12.39	12.389	12.389	1208
12/13/2016	1:48 PM	12.3834	12.3834	12.3834	12.3834	540
12/13/2016	1:49 PM	12.395	12.395	12.3848	12.3848	1768
12/13/2016	1:50 PM	12.395	12.395	12.3938	12.3938	1100
12/13/2016	1:51 PM	12.38	12.395	12.38	12.395	4006
12/13/2016	1:52 PM	12.39	12.395	12.3865	12.39	43445
12/13/2016	1:53 PM	12.4	12.4	12.397	12.397	1400
12/13/2016	1:54 PM	12.3899	12.4	12.3899	12.4	6434
12/13/2016	1:55 PM	12.386	12.39	12.38	12.3858	7914
12/13/2016	1:56 PM	12.3758	12.385	12.3758	12.385	5370
12/13/2016	1:57 PM	12.385	12.39	12.38	12.38	5325
12/13/2016	1:58 PM	12.3735	12.38	12.3735	12.38	5320
12/13/2016	1:59 PM	12.3763	12.3763	12.3763	12.3763	100
12/13/2016	2:00 PM	12.376	12.38	12.375	12.38	1000
12/13/2016	2:01 PM	12.37	12.3774	12.37	12.375	12184
12/13/2016	2:02 PM	12.3766	12.379	12.3766	12.379	2200
12/13/2016	2:03 PM	12.385	12.39	12.37	12.37	9414
12/13/2016	2:04 PM	12.385	12.385	12.38	12.38	900
12/13/2016	2:05 PM	12.39	12.39	12.385	12.385	2900
12/13/2016	2:06 PM	12.405	12.41	12.395	12.395	4220
12/13/2016	2:07 PM	12.4	12.405	12.4	12.405	500
12/13/2016	2:08 PM	12.3992	12.4	12.3992	12.4	1445
12/13/2016	2:09 PM	12.395	12.395	12.395	12.395	900
12/13/2016	2:10 PM	12.41	12.41	12.4	12.4	1500
12/13/2016	2:11 PM	12.4082	12.4082	12.4082	12.4082	5000
12/13/2016	2:12 PM	12.4	12.4001	12.3943	12.4001	13820
12/13/2016	2:13 PM	12.4	12.401	12.4	12.401	8019
12/13/2016	2:14 PM	12.4	12.405	12.4	12.405	1000
12/13/2016	2:15 PM	12.41	12.41	12.39	12.4	15614
12/13/2016	2:16 PM	12.4	12.41	12.391	12.41	8310
12/13/2016	2:17 PM	12.4	12.406	12.39	12.405	9198
12/13/2016	2:18 PM	12.4	12.41	12.4	12.4	38050
12/13/2016	2:19 PM	12.41	12.415	12.41	12.41	4875
12/13/2016	2:20 PM	12.4189	12.4268	12.4189	12.4262	6935
12/13/2016	2:21 PM	12.43	12.44	12.4185	12.42	38294
12/13/2016	2:22 PM	12.4299	12.439	12.4235	12.439	13293
12/13/2016	2:23 PM	12.4298	12.43	12.4298	12.43	4386
12/13/2016	2:24 PM	12.435	12.435	12.435	12.435	1700
12/13/2016	2:25 PM	12.4599	12.465	12.44	12.44	11120
12/13/2016	2:26 PM	12.479	12.479	12.46	12.46	14480
12/13/2016	2:27 PM	12.47	12.48	12.4601	12.47	34420
12/13/2016	2:28 PM	12.4757	12.476	12.475	12.475	1450
12/13/2016	2:29 PM	12.4701	12.4799	12.47	12.4799	3300
12/13/2016	2:30 PM	12.48	12.48	12.47	12.47	9120
12/13/2016	2:31 PM	12.47	12.49	12.47	12.49	11463
12/13/2016	2:32 PM	12.4532	12.4675	12.45	12.4675	44682
12/13/2016	2:33 PM	12.456	12.456	12.45	12.455	3100
12/13/2016	2:34 PM	12.469	12.469	12.4575	12.4575	4820
12/13/2016	2:35 PM	12.46	12.47	12.46	12.465	6690
12/13/2016	2:36 PM	12.4523	12.465	12.4523	12.465	1300
12/13/2016	2:37 PM	12.465	12.465	12.455	12.455	5620
12/13/2016	2:38 PM	12.47	12.47	12.46	12.47	20533
12/13/2016	2:39 PM	12.468	12.47	12.4635	12.4699	24749
12/13/2016	2:40 PM	12.445	12.4699	12.4429	12.4699	25296
12/13/2016	2:41 PM	12.4563	12.4563	12.4499	12.45	450
12/13/2016	2:42 PM	12.46	12.465	12.46	12.465	1058
12/13/2016	2:43 PM	12.455	12.455	12.4482	12.45	8758
12/13/2016	2:44 PM	12.45	12.455	12.444	12.455	36923
12/13/2016	2:45 PM	12.45	12.45	12.44	12.449	7120
12/13/2016	2:46 PM	12.45	12.46	12.44	12.45	38656
12/13/2016	2:47 PM	12.45	12.45	12.445	12.445	720
12/13/2016	2:48 PM	12.4588	12.4588	12.45	12.45	4858
12/13/2016	2:49 PM	12.445	12.45	12.445	12.45	24541
12/13/2016	2:50 PM	12.44	12.4483	12.44	12.4483	5878
12/13/2016	2:51 PM	12.429	12.44	12.429	12.44	1800
12/13/2016	2:52 PM	12.4258	12.43	12.4128	12.425	6898
12/13/2016	2:53 PM	12.423	12.43	12.423	12.4299	11404
12/13/2016	2:54 PM	12.435	12.435	12.4299	12.4299	4100
12/13/2016	2:55 PM	12.4318	12.435	12.4318	12.435	2920
12/13/2016	2:56 PM	12.445	12.445	12.4259	12.4299	2100
12/13/2016	2:57 PM	12.4399	12.44	12.43	12.44	1147
12/13/2016	2:58 PM	12.43	12.44	12.43	12.435	3500
12/13/2016	2:59 PM	12.445	12.445	12.4372	12.4372	850
12/13/2016	3:00 PM	12.445	12.4468	12.44	12.4425	12941
12/13/2016	3:01 PM	12.4499	12.4499	12.4499	12.4499	2000
12/13/2016	3:02 PM	12.43	12.435	12.43	12.435	200
12/13/2016	3:03 PM	12.43	12.446	12.43	12.44	2200
12/13/2016	3:04 PM	12.4499	12.4499	12.4391	12.4391	6063
12/13/2016	3:05 PM	12.4499	12.4499	12.44	12.44	3600
12/13/2016	3:06 PM	12.45	12.4568	12.44	12.445	7000
12/13/2016	3:08 PM	12.44	12.45	12.44	12.4459	3100
12/13/2016	3:09 PM	12.44	12.445	12.43	12.445	4338
12/13/2016	3:10 PM	12.435	12.44	12.435	12.44	3884
12/13/2016	3:11 PM	12.4469	12.4469	12.44	12.44	2350
12/13/2016	3:12 PM	12.44	12.4468	12.44	12.4468	2100
12/13/2016	3:13 PM	12.44	12.4499	12.44	12.445	3200
12/13/2016	3:14 PM	12.45	12.45	12.44	12.4401	400
12/13/2016	3:15 PM	12.465	12.465	12.4539	12.46	6717
12/13/2016	3:16 PM	12.45	12.45	12.45	12.45	5284
12/13/2016	3:17 PM	12.445	12.445	12.43	12.44	5468
12/13/2016	3:18 PM	12.4365	12.44	12.431	12.431	10500
12/13/2016	3:19 PM	12.435	12.435	12.435	12.435	1200
12/13/2016	3:20 PM	12.435	12.44	12.43	12.439	3484
12/13/2016	3:21 PM	12.445	12.445	12.44	12.44	6459
12/13/2016	3:22 PM	12.44	12.45	12.4341	12.445	12600
12/13/2016	3:24 PM	12.45	12.45	12.44	12.44	22322
12/13/2016	3:25 PM	12.4558	12.4558	12.45	12.45	1200
12/13/2016	3:26 PM	12.44	12.455	12.44	12.45	3184
12/13/2016	3:27 PM	12.4401	12.4401	12.4401	12.4401	1000
12/13/2016	3:28 PM	12.445	12.445	12.4442	12.4442	1800
12/13/2016	3:29 PM	12.45	12.45	12.444	12.444	29684
12/13/2016	3:30 PM	12.4475	12.45	12.4444	12.4444	6878
12/13/2016	3:31 PM	12.44	12.445	12.44	12.445	3800
12/13/2016	3:32 PM	12.44	12.445	12.44	12.445	600
12/13/2016	3:33 PM	12.43	12.445	12.43	12.445	20900
12/13/2016	3:34 PM	12.43	12.4392	12.43	12.43	6575
12/13/2016	3:35 PM	12.43	12.435	12.43	12.43	2200
12/13/2016	3:36 PM	12.42	12.43	12.42	12.43	6368
12/13/2016	3:37 PM	12.4399	12.4399	12.42	12.4218	5808
12/13/2016	3:38 PM	12.4317	12.435	12.43	12.435	2200
12/13/2016	3:39 PM	12.435	12.435	12.421	12.4309	9241
12/13/2016	3:40 PM	12.4465	12.4465	12.431	12.435	7790
12/13/2016	3:41 PM	12.435	12.44	12.43	12.44	10936
12/13/2016	3:42 PM	12.44	12.4499	12.43	12.43	15796
12/13/2016	3:43 PM	12.4399	12.44	12.43	12.44	13359
12/13/2016	3:44 PM	12.435	12.44	12.43	12.4394	3550
12/13/2016	3:45 PM	12.4445	12.45	12.43	12.43	16840
12/13/2016	3:46 PM	12.4399	12.45	12.4399	12.4499	11503
12/13/2016	3:47 PM	12.45	12.4599	12.431	12.435	14484
12/13/2016	3:48 PM	12.4599	12.46	12.45	12.4599	10926
12/13/2016	3:49 PM	12.4501	12.46	12.45	12.46	11584
12/13/2016	3:50 PM	12.47	12.47	12.45	12.45	75832
12/13/2016	3:51 PM	12.4871	12.49	12.47	12.4799	39491
12/13/2016	3:52 PM	12.4801	12.4899	12.48	12.4899	3734
12/13/2016	3:53 PM	12.5	12.5	12.48	12.48	7101
12/13/2016	3:54 PM	12.52	12.52	12.5	12.5	74688
12/13/2016	3:55 PM	12.5199	12.525	12.51	12.52	17764
12/13/2016	3:56 PM	12.525	12.53	12.51	12.515	40597
12/13/2016	3:57 PM	12.55	12.55	12.525	12.525	19059
12/13/2016	3:58 PM	12.5499	12.56	12.54	12.55	69321
12/13/2016	3:59 PM	12.5599	12.56	12.54	12.55	108129
12/13/2016	4:00 PM	12.54	12.57	12.535	12.56	96947
12/14/2016	9:31 AM	12.48	12.51	12.47	12.51	68235
12/14/2016	9:32 AM	12.49	12.51	12.49	12.5	16670
12/14/2016	9:33 AM	12.4665	12.4665	12.45	12.46	9424
12/14/2016	9:34 AM	12.445	12.4701	12.43	12.4701	16240
12/14/2016	9:35 AM	12.43	12.4527	12.43	12.4527	20820
12/14/2016	9:36 AM	12.46	12.46	12.43	12.43	2830
12/14/2016	9:37 AM	12.45	12.46	12.45	12.46	4000
12/14/2016	9:38 AM	12.45	12.45	12.44	12.44	9100
12/14/2016	9:39 AM	12.4772	12.49	12.47	12.47	38200
12/14/2016	9:40 AM	12.47	12.47	12.46	12.46	8250
12/14/2016	9:41 AM	12.46	12.47	12.45	12.46	8700
12/14/2016	9:42 AM	12.4627	12.479	12.46	12.46	11300
12/14/2016	9:43 AM	12.4438	12.47	12.44	12.47	9390
12/14/2016	9:44 AM	12.449	12.45	12.44	12.44	10600
12/14/2016	9:45 AM	12.453	12.46	12.45	12.4599	37676
12/14/2016	9:46 AM	12.4699	12.4699	12.4525	12.46	13800
12/14/2016	9:47 AM	12.48	12.485	12.47	12.47	11600
12/14/2016	9:48 AM	12.4762	12.49	12.4756	12.49	19275
12/14/2016	9:49 AM	12.4738	12.4738	12.4738	12.4738	3000
12/14/2016	9:50 AM	12.48	12.4927	12.48	12.49	16850
12/14/2016	9:51 AM	12.469	12.49	12.469	12.4701	12900
12/14/2016	9:52 AM	12.4501	12.4586	12.4501	12.4586	6600
12/14/2016	9:53 AM	12.4542	12.4542	12.4542	12.4542	500
12/14/2016	9:54 AM	12.45	12.4501	12.44	12.4501	5042
12/14/2016	9:55 AM	12.4472	12.45	12.44	12.45	13772
12/14/2016	9:56 AM	12.44	12.46	12.44	12.4459	2000
12/14/2016	9:57 AM	12.4301	12.44	12.4261	12.44	8244
12/14/2016	9:58 AM	12.4301	12.4301	12.421	12.421	2040
12/14/2016	9:59 AM	12.44	12.44	12.43	12.4356	2800
12/14/2016	10:00 AM	12.445	12.4599	12.445	12.455	1700
12/14/2016	10:01 AM	12.4498	12.4599	12.44	12.445	26891
12/14/2016	10:02 AM	12.4595	12.46	12.45	12.45	2200
12/14/2016	10:03 AM	12.48	12.48	12.4646	12.465	9526
12/14/2016	10:04 AM	12.47	12.48	12.4648	12.48	14563
12/14/2016	10:05 AM	12.47	12.48	12.47	12.475	6161
12/14/2016	10:06 AM	12.468	12.48	12.468	12.47	4040
12/14/2016	10:07 AM	12.4716	12.4799	12.47	12.47	5008
12/14/2016	10:08 AM	12.4766	12.48	12.47	12.475	9900
12/14/2016	10:09 AM	12.475	12.4769	12.465	12.4769	20420
12/14/2016	10:10 AM	12.48	12.48	12.475	12.4785	4300
12/14/2016	10:11 AM	12.485	12.485	12.4742	12.485	31610
12/14/2016	10:12 AM	12.47	12.48	12.47	12.48	8131
12/14/2016	10:13 AM	12.455	12.47	12.45	12.47	8683
12/14/2016	10:14 AM	12.46	12.46	12.45	12.455	13068
12/14/2016	10:15 AM	12.485	12.485	12.47	12.4756	2000
12/14/2016	10:16 AM	12.48	12.49	12.48	12.49	18840
12/14/2016	10:17 AM	12.465	12.48	12.465	12.48	5500
12/14/2016	10:18 AM	12.465	12.475	12.4601	12.465	1520
12/14/2016	10:19 AM	12.46	12.4799	12.46	12.47	15430
12/14/2016	10:20 AM	12.47	12.4786	12.47	12.47	6920
12/14/2016	10:21 AM	12.4841	12.49	12.4799	12.48	38360
12/14/2016	10:22 AM	12.485	12.485	12.474	12.48	4000
12/14/2016	10:23 AM	12.455	12.4858	12.455	12.4858	7360
12/14/2016	10:24 AM	12.44	12.46	12.44	12.455	14020
12/14/2016	10:25 AM	12.445	12.446	12.43	12.44	9820
12/14/2016	10:26 AM	12.42	12.4499	12.42	12.44	44471
12/14/2016	10:27 AM	12.435	12.437	12.429	12.435	2420
12/14/2016	10:28 AM	12.4041	12.4301	12.4	12.4301	46409
12/14/2016	10:29 AM	12.435	12.435	12.4059	12.4059	30149
12/14/2016	10:30 AM	12.43	12.435	12.43	12.435	9520
12/14/2016	10:31 AM	12.4365	12.445	12.425	12.425	2920
12/14/2016	10:32 AM	12.425	12.4362	12.42	12.435	2000
12/14/2016	10:33 AM	12.425	12.43	12.42	12.42	7230
12/14/2016	10:34 AM	12.43	12.43	12.43	12.43	1020
12/14/2016	10:35 AM	12.4599	12.4599	12.435	12.435	9600
12/14/2016	10:36 AM	12.46	12.46	12.44	12.4501	23867
12/14/2016	10:37 AM	12.475	12.475	12.46	12.46	600
12/14/2016	10:38 AM	12.48	12.49	12.47	12.48	14401
12/14/2016	10:39 AM	12.4611	12.475	12.4611	12.475	2366
12/14/2016	10:40 AM	12.46	12.46	12.46	12.46	2100
12/14/2016	10:41 AM	12.4401	12.46	12.4401	12.455	3900
12/14/2016	10:42 AM	12.44	12.45	12.44	12.44	12950
12/14/2016	10:43 AM	12.4367	12.4367	12.431	12.435	1166
12/14/2016	10:44 AM	12.445	12.445	12.4445	12.445	1750
12/14/2016	10:45 AM	12.45	12.451	12.45	12.451	5450
12/14/2016	10:46 AM	12.46	12.46	12.455	12.455	2300
12/14/2016	10:47 AM	12.465	12.466	12.465	12.465	380
12/14/2016	10:48 AM	12.465	12.4662	12.4631	12.4662	1500
12/14/2016	10:49 AM	12.465	12.465	12.46	12.46	400
12/14/2016	10:50 AM	12.46	12.4693	12.46	12.4693	3200
12/14/2016	10:51 AM	12.47	12.47	12.4501	12.4501	19850
12/14/2016	10:52 AM	12.4701	12.48	12.47	12.479	2900
12/14/2016	10:53 AM	12.4721	12.48	12.4721	12.48	5400
12/14/2016	10:54 AM	12.4738	12.4799	12.4738	12.4755	3000
12/14/2016	10:55 AM	12.465	12.4682	12.46	12.46	7420
12/14/2016	10:57 AM	12.4668	12.47	12.4668	12.47	1000
12/14/2016	10:58 AM	12.47	12.475	12.46	12.47	4220
12/14/2016	10:59 AM	12.4701	12.4701	12.4701	12.4701	200
12/14/2016	11:01 AM	12.48	12.484	12.475	12.475	6750
12/14/2016	11:02 AM	12.48	12.485	12.48	12.485	200
12/14/2016	11:03 AM	12.5	12.5	12.49	12.49	13488
12/14/2016	11:04 AM	12.505	12.5077	12.49	12.5	2120
12/14/2016	11:05 AM	12.509	12.509	12.49	12.5	23970
12/14/2016	11:06 AM	12.505	12.505	12.49	12.505	48091
12/14/2016	11:07 AM	12.51	12.5182	12.51	12.51	13400
12/14/2016	11:08 AM	12.51	12.52	12.51	12.519	3850
12/14/2016	11:09 AM	12.535	12.535	12.53	12.53	5218
12/14/2016	11:10 AM	12.515	12.53	12.515	12.5298	2710
12/14/2016	11:11 AM	12.5201	12.5201	12.52	12.52	2580
12/14/2016	11:12 AM	12.5189	12.5256	12.5189	12.5256	1800
12/14/2016	11:13 AM	12.52	12.52	12.511	12.52	1580
12/14/2016	11:14 AM	12.53	12.53	12.5293	12.5293	20000
12/14/2016	11:15 AM	12.5491	12.55	12.54	12.54	3245
12/14/2016	11:16 AM	12.5349	12.545	12.5349	12.545	7916
12/14/2016	11:17 AM	12.5352	12.54	12.535	12.5399	6500
12/14/2016	11:18 AM	12.53	12.54	12.53	12.5338	5950
12/14/2016	11:19 AM	12.5299	12.5299	12.5185	12.525	54822
12/14/2016	11:20 AM	12.52	12.525	12.52	12.525	10535
12/14/2016	11:21 AM	12.515	12.52	12.51	12.52	4650
12/14/2016	11:22 AM	12.51	12.5114	12.51	12.5114	41743
12/14/2016	11:23 AM	12.519	12.519	12.51	12.51	3000
12/14/2016	11:24 AM	12.4919	12.525	12.4919	12.52	4445
12/14/2016	11:25 AM	12.49	12.5	12.49	12.49	5725
12/14/2016	11:27 AM	12.4962	12.4962	12.4801	12.485	12343
12/14/2016	11:28 AM	12.5	12.5	12.49	12.495	50123
12/14/2016	11:29 AM	12.5001	12.51	12.495	12.5	8690
12/14/2016	11:30 AM	12.515	12.515	12.51	12.51	300
12/14/2016	11:31 AM	12.5199	12.52	12.5148	12.5199	35200
12/14/2016	11:32 AM	12.52	12.5233	12.52	12.52	1400
12/14/2016	11:33 AM	12.52	12.52	12.5152	12.5152	2000
12/14/2016	11:34 AM	12.53	12.53	12.5281	12.5281	3000
12/14/2016	11:35 AM	12.53	12.53	12.5201	12.5201	4700
12/14/2016	11:36 AM	12.53	12.53	12.5299	12.5299	396
12/14/2016	11:37 AM	12.53	12.535	12.53	12.535	6000
12/14/2016	11:38 AM	12.51	12.51	12.509	12.51	8900
12/14/2016	11:39 AM	12.5	12.5158	12.5	12.5158	2400
12/14/2016	11:40 AM	12.4999	12.5	12.495	12.5	7600
12/14/2016	11:41 AM	12.5101	12.5101	12.5	12.5	1200
12/14/2016	11:42 AM	12.4998	12.51	12.49	12.51	12900
12/14/2016	11:43 AM	12.5	12.5	12.5	12.5	4000
12/14/2016	11:44 AM	12.5022	12.5025	12.5022	12.5025	350
12/14/2016	11:48 AM	12.48	12.499	12.48	12.499	10730
12/14/2016	11:49 AM	12.48	12.48	12.47	12.475	18680
12/14/2016	11:50 AM	12.49	12.49	12.485	12.485	3472
12/14/2016	11:52 AM	12.47	12.4836	12.47	12.4836	700
12/14/2016	11:53 AM	12.47	12.47	12.47	12.47	100
12/14/2016	11:54 AM	12.49	12.49	12.49	12.49	200
12/14/2016	11:55 AM	12.49	12.49	12.49	12.49	1250
12/14/2016	11:56 AM	12.4899	12.4899	12.4899	12.4899	100
12/14/2016	11:58 AM	12.49	12.49	12.4899	12.4899	1100
12/14/2016	11:59 AM	12.499	12.5	12.49	12.495	4650
12/14/2016	12:00 PM	12.5	12.51	12.4963	12.4963	6100
12/14/2016	12:01 PM	12.4999	12.4999	12.4948	12.4948	5500
12/14/2016	12:02 PM	12.49	12.499	12.49	12.499	3500
12/14/2016	12:03 PM	12.48	12.4814	12.48	12.4814	2600
12/14/2016	12:04 PM	12.47	12.48	12.47	12.48	1500
12/14/2016	12:05 PM	12.46	12.465	12.46	12.46	14863
12/14/2016	12:06 PM	12.47	12.47	12.469	12.469	1207
12/14/2016	12:07 PM	12.48	12.48	12.475	12.475	550
12/14/2016	12:08 PM	12.485	12.485	12.485	12.485	100
12/14/2016	12:09 PM	12.4851	12.4851	12.4851	12.4851	290
12/14/2016	12:10 PM	12.4835	12.49	12.4835	12.4889	4954
12/14/2016	12:12 PM	12.489	12.489	12.485	12.485	400
12/14/2016	12:13 PM	12.49	12.49	12.49	12.49	100
12/14/2016	12:14 PM	12.48	12.485	12.48	12.485	1800
12/14/2016	12:15 PM	12.48	12.48	12.48	12.48	3488
12/14/2016	12:16 PM	12.4699	12.4793	12.4699	12.475	1056
12/14/2016	12:17 PM	12.4708	12.475	12.47	12.47	4654
12/14/2016	12:18 PM	12.475	12.475	12.475	12.475	200
12/14/2016	12:19 PM	12.475	12.475	12.475	12.475	100
12/14/2016	12:20 PM	12.4855	12.4855	12.4855	12.4855	250
12/14/2016	12:21 PM	12.4899	12.4899	12.4899	12.4899	500
12/14/2016	12:25 PM	12.47	12.47	12.47	12.47	100
12/14/2016	12:26 PM	12.4799	12.4799	12.4701	12.4701	909
12/14/2016	12:27 PM	12.47	12.47	12.46	12.47	626
12/14/2016	12:28 PM	12.4645	12.4645	12.4645	12.4645	400
12/14/2016	12:29 PM	12.47	12.4739	12.47	12.4739	800
12/14/2016	12:30 PM	12.47	12.47	12.47	12.47	200
12/14/2016	12:31 PM	12.46	12.46	12.46	12.46	200
12/14/2016	12:32 PM	12.465	12.465	12.465	12.465	1200
12/14/2016	12:33 PM	12.475	12.475	12.475	12.475	100
12/14/2016	12:34 PM	12.4749	12.4751	12.4749	12.4751	1200
12/14/2016	12:35 PM	12.471	12.471	12.471	12.471	1500
12/14/2016	12:36 PM	12.4701	12.4788	12.47	12.47	2100
12/14/2016	12:37 PM	12.475	12.475	12.475	12.475	100
12/14/2016	12:38 PM	12.47	12.475	12.47	12.475	1750
12/14/2016	12:39 PM	12.465	12.47	12.465	12.47	4100
12/14/2016	12:40 PM	12.465	12.465	12.46	12.4601	2881
12/14/2016	12:41 PM	12.465	12.47	12.465	12.47	10150
12/14/2016	12:42 PM	12.47	12.47	12.4689	12.4689	1500
12/14/2016	12:43 PM	12.465	12.47	12.465	12.47	2800
12/14/2016	12:44 PM	12.4689	12.4689	12.4689	12.4689	300
12/14/2016	12:45 PM	12.47	12.475	12.47	12.47	900
12/14/2016	12:46 PM	12.47	12.47	12.465	12.47	900
12/14/2016	12:47 PM	12.48	12.48	12.47	12.47	14700
12/14/2016	12:48 PM	12.47	12.48	12.47	12.48	12100
12/14/2016	12:52 PM	12.46	12.4656	12.46	12.4656	519
12/14/2016	12:54 PM	12.46	12.46	12.46	12.46	4100
12/14/2016	12:55 PM	12.465	12.465	12.46	12.465	400
12/14/2016	12:56 PM	12.455	12.465	12.455	12.465	200
12/14/2016	12:57 PM	12.452	12.455	12.45	12.45	8619
12/14/2016	12:58 PM	12.445	12.45	12.445	12.45	4650
12/14/2016	12:59 PM	12.45	12.45	12.44	12.45	800
12/14/2016	1:00 PM	12.4411	12.45	12.4411	12.45	5172
12/14/2016	1:01 PM	12.43	12.45	12.43	12.45	14849
12/14/2016	1:02 PM	12.4301	12.445	12.4301	12.44	3600
12/14/2016	1:03 PM	12.44	12.44	12.435	12.44	1000
12/14/2016	1:04 PM	12.43	12.4337	12.43	12.43	8500
12/14/2016	1:05 PM	12.435	12.44	12.435	12.44	1000
12/14/2016	1:06 PM	12.4358	12.445	12.4358	12.44	4700
12/14/2016	1:08 PM	12.445	12.445	12.44	12.44	1600
12/14/2016	1:09 PM	12.45	12.45	12.4455	12.45	5375
12/14/2016	1:10 PM	12.45	12.45	12.45	12.45	2300
12/14/2016	1:11 PM	12.46	12.46	12.455	12.455	7500
12/14/2016	1:12 PM	12.455	12.455	12.451	12.451	816
12/14/2016	1:13 PM	12.46	12.465	12.455	12.455	1450
12/14/2016	1:14 PM	12.455	12.455	12.455	12.455	800
12/14/2016	1:15 PM	12.455	12.455	12.45	12.455	800
12/14/2016	1:16 PM	12.46	12.46	12.451	12.455	4400
12/14/2016	1:17 PM	12.4686	12.4686	12.465	12.465	1300
12/14/2016	1:18 PM	12.47	12.47	12.47	12.47	1000
12/14/2016	1:19 PM	12.465	12.465	12.465	12.465	200
12/14/2016	1:20 PM	12.46	12.465	12.455	12.455	12000
12/14/2016	1:21 PM	12.455	12.46	12.455	12.46	7812
12/14/2016	1:22 PM	12.4599	12.4599	12.4534	12.455	3900
12/14/2016	1:23 PM	12.46	12.46	12.46	12.46	100
12/14/2016	1:24 PM	12.46	12.46	12.455	12.455	1500
12/14/2016	1:25 PM	12.46	12.46	12.46	12.46	100
12/14/2016	1:26 PM	12.45	12.46	12.45	12.46	2401
12/14/2016	1:27 PM	12.4436	12.4436	12.44	12.4407	4000
12/14/2016	1:28 PM	12.4451	12.4451	12.4451	12.4451	100
12/14/2016	1:29 PM	12.445	12.45	12.445	12.45	1150
12/14/2016	1:30 PM	12.4401	12.4401	12.44	12.44	2100
12/14/2016	1:31 PM	12.4301	12.44	12.4301	12.44	6500
12/14/2016	1:32 PM	12.44	12.445	12.44	12.44	2783
12/14/2016	1:33 PM	12.435	12.435	12.435	12.435	700
12/14/2016	1:34 PM	12.435	12.4364	12.435	12.4364	1000
12/14/2016	1:36 PM	12.44	12.445	12.44	12.445	2400
12/14/2016	1:37 PM	12.435	12.435	12.435	12.435	200
12/14/2016	1:38 PM	12.4351	12.44	12.43	12.43	4100
12/14/2016	1:39 PM	12.4301	12.4301	12.43	12.43	700
12/14/2016	1:40 PM	12.44	12.44	12.44	12.44	2100
12/14/2016	1:41 PM	12.44	12.445	12.44	12.445	8750
12/14/2016	1:42 PM	12.43	12.4368	12.43	12.4368	4600
12/14/2016	1:43 PM	12.435	12.44	12.43	12.435	4100
12/14/2016	1:44 PM	12.435	12.435	12.435	12.435	300
12/14/2016	1:46 PM	12.445	12.445	12.435	12.435	1600
12/14/2016	1:48 PM	12.455	12.455	12.445	12.445	950
12/14/2016	1:50 PM	12.459	12.459	12.459	12.459	2000
12/14/2016	1:51 PM	12.46	12.46	12.455	12.455	3700
12/14/2016	1:52 PM	12.4638	12.4638	12.4638	12.4638	300
12/14/2016	1:53 PM	12.45	12.46	12.45	12.46	7330
12/14/2016	1:54 PM	12.4662	12.4662	12.451	12.455	4450
12/14/2016	1:55 PM	12.46	12.4679	12.46	12.465	2750
12/14/2016	1:56 PM	12.46	12.465	12.46	12.465	3350
12/14/2016	1:57 PM	12.445	12.455	12.4424	12.455	1403
12/14/2016	1:58 PM	12.435	12.44	12.435	12.44	500
12/14/2016	1:59 PM	12.44	12.4457	12.43	12.44	11560
12/14/2016	2:00 PM	12.45	12.46	12.41	12.435	87919
12/14/2016	2:01 PM	12.48	12.5	12.44	12.4402	86680
12/14/2016	2:02 PM	12.52	12.53	12.47	12.49	108568
12/14/2016	2:03 PM	12.45	12.53	12.43	12.52	79715
12/14/2016	2:04 PM	12.395	12.45	12.395	12.45	120453
12/14/2016	2:05 PM	12.4	12.4	12.37	12.39	103515
12/14/2016	2:06 PM	12.46	12.46	12.4201	12.4399	32340
12/14/2016	2:07 PM	12.49	12.51	12.46	12.46	35765
12/14/2016	2:08 PM	12.48	12.4999	12.47	12.47	34582
12/14/2016	2:09 PM	12.47	12.48	12.47	12.48	10368
12/14/2016	2:10 PM	12.47	12.47	12.45	12.46	22295
12/14/2016	2:11 PM	12.47	12.5	12.4634	12.49	30260
12/14/2016	2:12 PM	12.47	12.47	12.46	12.4647	13510
12/14/2016	2:13 PM	12.53	12.53	12.48	12.48	3400
12/14/2016	2:14 PM	12.6093	12.6198	12.53	12.53	161458
12/14/2016	2:15 PM	12.6701	12.69	12.6069	12.6069	54370
12/14/2016	2:16 PM	12.6899	12.72	12.64	12.68	114270
12/14/2016	2:17 PM	12.706	12.71	12.66	12.68	114704
12/14/2016	2:18 PM	12.655	12.71	12.64	12.695	103393
12/14/2016	2:19 PM	12.6538	12.66	12.62	12.65	51502
12/14/2016	2:20 PM	12.58	12.6499	12.57	12.6499	39146
12/14/2016	2:21 PM	12.5701	12.5874	12.57	12.57	10560
12/14/2016	2:22 PM	12.59	12.5977	12.57	12.5731	10000
12/14/2016	2:23 PM	12.6	12.6001	12.59	12.6	18988
12/14/2016	2:24 PM	12.6	12.62	12.59	12.61	16900
12/14/2016	2:25 PM	12.6	12.615	12.595	12.6	18980
12/14/2016	2:26 PM	12.61	12.6473	12.61	12.62	127340
12/14/2016	2:27 PM	12.64	12.6463	12.61	12.62	147353
12/14/2016	2:28 PM	12.6562	12.66	12.63	12.645	138695
12/14/2016	2:29 PM	12.6666	12.675	12.65	12.66	126920
12/14/2016	2:30 PM	12.67	12.68	12.65	12.67	94897
12/14/2016	2:31 PM	12.62	12.679	12.6043	12.675	167996
12/14/2016	2:32 PM	12.6	12.62	12.59	12.62	64367
12/14/2016	2:33 PM	12.58	12.605	12.57	12.6	39049
12/14/2016	2:34 PM	12.581	12.59	12.57	12.58	12000
12/14/2016	2:35 PM	12.57	12.59	12.5501	12.59	27185
12/14/2016	2:36 PM	12.5658	12.57	12.55	12.57	16965
12/14/2016	2:37 PM	12.59	12.595	12.57	12.57	49700
12/14/2016	2:38 PM	12.5999	12.5999	12.57	12.595	46250
12/14/2016	2:39 PM	12.59	12.59	12.58	12.585	8990
12/14/2016	2:40 PM	12.52	12.59	12.52	12.58	20321
12/14/2016	2:41 PM	12.5042	12.51	12.49	12.5	44712
12/14/2016	2:42 PM	12.495	12.512	12.49	12.51	26941
12/14/2016	2:43 PM	12.48	12.491	12.4737	12.4814	24792
12/14/2016	2:44 PM	12.47	12.489	12.47	12.489	19878
12/14/2016	2:45 PM	12.46	12.47	12.44	12.465	43641
12/14/2016	2:46 PM	12.4799	12.4799	12.45	12.4599	5600
12/14/2016	2:47 PM	12.475	12.49	12.46	12.49	3480
12/14/2016	2:48 PM	12.48	12.4866	12.48	12.48	10116
12/14/2016	2:49 PM	12.4975	12.4975	12.4975	12.4975	1000
12/14/2016	2:50 PM	12.47	12.495	12.46	12.495	11780
12/14/2016	2:51 PM	12.47	12.4701	12.47	12.47	4200
12/14/2016	2:52 PM	12.5	12.5	12.47	12.47	4791
12/14/2016	2:53 PM	12.5	12.5	12.48	12.48	13380
12/14/2016	2:54 PM	12.5	12.505	12.4895	12.505	2760
12/14/2016	2:55 PM	12.51	12.51	12.5	12.5	47566
12/14/2016	2:56 PM	12.55	12.55	12.5185	12.52	18680
12/14/2016	2:57 PM	12.545	12.555	12.54	12.5401	57971
12/14/2016	2:58 PM	12.54	12.542	12.53	12.53	19360
12/14/2016	2:59 PM	12.55	12.55	12.5298	12.5429	122240
12/14/2016	3:00 PM	12.5729	12.5729	12.5468	12.55	18340
12/14/2016	3:01 PM	12.55	12.59	12.55	12.58	72958
12/14/2016	3:02 PM	12.5401	12.5499	12.53	12.54	148050
12/14/2016	3:03 PM	12.54	12.55	12.53	12.54	42830
12/14/2016	3:04 PM	12.54	12.5499	12.54	12.54	7020
12/14/2016	3:05 PM	12.52	12.5358	12.5	12.5358	22740
12/14/2016	3:06 PM	12.53	12.53	12.52	12.53	13960
12/14/2016	3:07 PM	12.51	12.5399	12.51	12.53	3280
12/14/2016	3:08 PM	12.53	12.53	12.51	12.51	7000
12/14/2016	3:09 PM	12.6	12.6	12.53	12.53	4120
12/14/2016	3:10 PM	12.649	12.649	12.58	12.59	46850
12/14/2016	3:11 PM	12.661	12.675	12.65	12.65	68326
12/14/2016	3:12 PM	12.6755	12.6755	12.6401	12.65	25696
12/14/2016	3:13 PM	12.67	12.7	12.67	12.69	34770
12/14/2016	3:14 PM	12.6401	12.6699	12.639	12.6699	38420
12/14/2016	3:15 PM	12.67	12.67	12.63	12.645	79258
12/14/2016	3:16 PM	12.671	12.69	12.67	12.67	40112
12/14/2016	3:17 PM	12.7142	12.7142	12.679	12.679	44758
12/14/2016	3:18 PM	12.7	12.73	12.69	12.71	64091
12/14/2016	3:19 PM	12.685	12.6935	12.68	12.69	14793
12/14/2016	3:20 PM	12.64	12.67	12.64	12.67	2050
12/14/2016	3:21 PM	12.63	12.6587	12.63	12.65	5220
12/14/2016	3:22 PM	12.6369	12.6369	12.61	12.615	16530
12/14/2016	3:23 PM	12.63	12.6343	12.625	12.625	114015
12/14/2016	3:24 PM	12.61	12.63	12.5988	12.63	17260
12/14/2016	3:25 PM	12.61	12.61	12.58	12.59	7800
12/14/2016	3:26 PM	12.5999	12.6158	12.5999	12.6105	1800
12/14/2016	3:27 PM	12.61	12.61	12.5962	12.5962	11600
12/14/2016	3:28 PM	12.6	12.61	12.6	12.61	10620
12/14/2016	3:29 PM	12.6	12.6	12.6	12.6	5930
12/14/2016	3:30 PM	12.59	12.61	12.58	12.61	19640
12/14/2016	3:31 PM	12.57	12.5999	12.57	12.595	29984
12/14/2016	3:32 PM	12.54	12.5527	12.52	12.5527	13930
12/14/2016	3:33 PM	12.515	12.53	12.49	12.53	128622
12/14/2016	3:34 PM	12.5	12.525	12.5	12.5101	21283
12/14/2016	3:35 PM	12.46	12.5	12.45	12.5	33099
12/14/2016	3:36 PM	12.47	12.48	12.47	12.48	7910
12/14/2016	3:37 PM	12.465	12.4799	12.46	12.4799	31980
12/14/2016	3:38 PM	12.439	12.46	12.4242	12.46	23960
12/14/2016	3:39 PM	12.44	12.44	12.42	12.43	17020
12/14/2016	3:40 PM	12.4538	12.4699	12.435	12.435	44275
12/14/2016	3:41 PM	12.47	12.4799	12.45	12.45	22380
12/14/2016	3:42 PM	12.495	12.495	12.461	12.461	21830
12/14/2016	3:43 PM	12.5	12.5	12.48	12.485	9600
12/14/2016	3:44 PM	12.53	12.53	12.51	12.51	29991
12/14/2016	3:45 PM	12.54	12.545	12.5201	12.525	14520
12/14/2016	3:46 PM	12.52	12.55	12.52	12.55	21258
12/14/2016	3:47 PM	12.52	12.532	12.52	12.53	6356
12/14/2016	3:48 PM	12.54	12.54	12.522	12.5299	10022
12/14/2016	3:49 PM	12.55	12.55	12.535	12.535	7349
12/14/2016	3:50 PM	12.59	12.59	12.549	12.555	24333
12/14/2016	3:51 PM	12.621	12.63	12.59	12.59	13060
12/14/2016	3:52 PM	12.625	12.625	12.615	12.62	67880
12/14/2016	3:53 PM	12.62	12.64	12.62	12.62	34044
12/14/2016	3:54 PM	12.69	12.69	12.63	12.63	17336
12/14/2016	3:55 PM	12.64	12.6799	12.63	12.6799	12010
12/14/2016	3:56 PM	12.615	12.66	12.615	12.655	25829
12/14/2016	3:57 PM	12.63	12.63	12.6059	12.62	21127
12/14/2016	3:58 PM	12.66	12.67	12.64	12.64	19049
12/14/2016	3:59 PM	12.66	12.6775	12.66	12.665	51808
12/14/2016	4:00 PM	12.637	12.67	12.63	12.66	85088
12/15/2016	9:31 AM	12.6	12.62	12.58	12.58	8480
12/15/2016	9:32 AM	12.59	12.62	12.56	12.601	15400
12/15/2016	9:33 AM	12.58	12.6001	12.54	12.59	26966
12/15/2016	9:34 AM	12.52	12.59	12.52	12.58	71721
12/15/2016	9:35 AM	12.51	12.55	12.51	12.53	87277
12/15/2016	9:36 AM	12.5299	12.5299	12.475	12.5	143961
12/15/2016	9:37 AM	12.54	12.55	12.5356	12.55	4100
12/15/2016	9:38 AM	12.54	12.549	12.5293	12.549	5500
12/15/2016	9:39 AM	12.55	12.55	12.53	12.53	3364
12/15/2016	9:40 AM	12.5475	12.555	12.52	12.54	15056
12/15/2016	9:41 AM	12.57	12.58	12.5501	12.5501	149100
12/15/2016	9:42 AM	12.57	12.5999	12.57	12.58	155600
12/15/2016	9:43 AM	12.561	12.59	12.56	12.5756	6600
12/15/2016	9:44 AM	12.57	12.57	12.55	12.56	3400
12/15/2016	9:45 AM	12.5638	12.5638	12.5638	12.5638	600
12/15/2016	9:46 AM	12.535	12.561	12.5292	12.561	1775
12/15/2016	9:47 AM	12.51	12.53	12.51	12.5299	20300
12/15/2016	9:48 AM	12.54	12.54	12.495	12.5001	12606
12/15/2016	9:49 AM	12.51	12.545	12.51	12.545	81428
12/15/2016	9:50 AM	12.52	12.5301	12.515	12.5301	44047
12/15/2016	9:51 AM	12.53	12.53	12.5	12.51	21340
12/15/2016	9:52 AM	12.52	12.53	12.52	12.522	6400
12/15/2016	9:53 AM	12.52	12.52	12.51	12.5199	28459
12/15/2016	9:54 AM	12.51	12.52	12.51	12.52	2900
12/15/2016	9:55 AM	12.49	12.5	12.47	12.5	44779
12/15/2016	9:56 AM	12.49	12.5046	12.4899	12.5	15700
12/15/2016	9:57 AM	12.4946	12.495	12.48	12.48	3139
12/15/2016	9:58 AM	12.485	12.49	12.4801	12.49	7400
12/15/2016	9:59 AM	12.5056	12.5056	12.4799	12.4799	11309
12/15/2016	10:00 AM	12.46	12.499	12.45	12.499	31741
12/15/2016	10:01 AM	12.47	12.47	12.45	12.46	13274
12/15/2016	10:02 AM	12.4853	12.49	12.47	12.47	2700
12/15/2016	10:03 AM	12.48	12.51	12.48	12.5	11580
12/15/2016	10:04 AM	12.51	12.51	12.5	12.5	2450
12/15/2016	10:05 AM	12.49	12.5243	12.475	12.5008	14445
12/15/2016	10:06 AM	12.428	12.485	12.428	12.485	65471
12/15/2016	10:07 AM	12.4501	12.459	12.43	12.43	62594
12/15/2016	10:08 AM	12.46	12.46	12.45	12.4543	29300
12/15/2016	10:09 AM	12.47	12.4799	12.46	12.47	8411
12/15/2016	10:10 AM	12.455	12.47	12.455	12.455	5150
12/15/2016	10:11 AM	12.455	12.46	12.455	12.46	677
12/15/2016	10:12 AM	12.4999	12.4999	12.46	12.4635	3480
12/15/2016	10:13 AM	12.5	12.5	12.485	12.485	5375
12/15/2016	10:14 AM	12.5	12.5	12.5	12.5	42800
12/15/2016	10:15 AM	12.5	12.5	12.495	12.495	300
12/15/2016	10:16 AM	12.4901	12.4987	12.4901	12.4987	1200
12/15/2016	10:17 AM	12.48	12.48	12.475	12.475	400
12/15/2016	10:18 AM	12.47	12.47	12.45	12.47	2200
12/15/2016	10:19 AM	12.47	12.47	12.47	12.47	600
12/15/2016	10:20 AM	12.48	12.49	12.48	12.49	6700
12/15/2016	10:21 AM	12.485	12.49	12.48	12.48	1800
12/15/2016	10:22 AM	12.51	12.51	12.4969	12.5	6900
12/15/2016	10:23 AM	12.51	12.51	12.505	12.51	1400
12/15/2016	10:24 AM	12.535	12.535	12.51	12.515	135500
12/15/2016	10:25 AM	12.5258	12.5299	12.5127	12.5213	3100
12/15/2016	10:26 AM	12.5	12.5063	12.48	12.5	8901
12/15/2016	10:27 AM	12.52	12.52	12.505	12.505	950
12/15/2016	10:28 AM	12.506	12.515	12.506	12.515	8200
12/15/2016	10:29 AM	12.49	12.5038	12.49	12.5038	700
12/15/2016	10:30 AM	12.5028	12.505	12.49	12.49	8120
12/15/2016	10:31 AM	12.53	12.53	12.505	12.505	5060
12/15/2016	10:32 AM	12.52	12.5268	12.5	12.525	29720
12/15/2016	10:33 AM	12.53	12.53	12.515	12.52	5393
12/15/2016	10:34 AM	12.5011	12.515	12.5	12.5125	19500
12/15/2016	10:35 AM	12.505	12.51	12.505	12.51	3600
12/15/2016	10:36 AM	12.505	12.51	12.505	12.505	408
12/15/2016	10:37 AM	12.5101	12.5101	12.505	12.505	220
12/15/2016	10:38 AM	12.5101	12.515	12.51	12.515	31510
12/15/2016	10:39 AM	12.5038	12.515	12.5038	12.515	2600
12/15/2016	10:40 AM	12.4701	12.5	12.4701	12.5	7080
12/15/2016	10:41 AM	12.47	12.475	12.465	12.475	6840
12/15/2016	10:42 AM	12.44	12.46	12.44	12.46	50002
12/15/2016	10:43 AM	12.465	12.465	12.46	12.465	2008
12/15/2016	10:44 AM	12.465	12.4699	12.46	12.46	21642
12/15/2016	10:45 AM	12.465	12.469	12.465	12.465	3600
12/15/2016	10:46 AM	12.485	12.485	12.48	12.48	35100
12/15/2016	10:47 AM	12.485	12.4879	12.48	12.485	36322
12/15/2016	10:48 AM	12.48	12.485	12.48	12.485	1250
12/15/2016	10:49 AM	12.5134	12.515	12.4842	12.4842	12699
12/15/2016	10:50 AM	12.515	12.53	12.515	12.52	8900
12/15/2016	10:51 AM	12.51	12.5297	12.505	12.525	4250
12/15/2016	10:52 AM	12.51	12.51	12.5041	12.5041	7080
12/15/2016	10:53 AM	12.505	12.51	12.5	12.51	2310
12/15/2016	10:54 AM	12.51	12.51	12.49	12.4999	3520
12/15/2016	10:55 AM	12.5	12.51	12.5	12.51	3390
12/15/2016	10:56 AM	12.49	12.5	12.49	12.4901	11100
12/15/2016	10:57 AM	12.49	12.4969	12.49	12.49	1640
12/15/2016	10:58 AM	12.52	12.52	12.51	12.51	12400
12/15/2016	10:59 AM	12.5007	12.5144	12.5007	12.5144	1003
12/15/2016	11:00 AM	12.5	12.51	12.4997	12.5	1400
12/15/2016	11:01 AM	12.5	12.5	12.48	12.5	6550
12/15/2016	11:02 AM	12.48	12.4941	12.48	12.4941	1280
12/15/2016	11:03 AM	12.455	12.4682	12.4541	12.463	6545
12/15/2016	11:04 AM	12.4499	12.4499	12.44	12.44	4250
12/15/2016	11:05 AM	12.44	12.44	12.42	12.44	84839
12/15/2016	11:06 AM	12.3911	12.43	12.38	12.43	41637
12/15/2016	11:07 AM	12.4	12.4	12.39	12.399	9710
12/15/2016	11:08 AM	12.395	12.414	12.39	12.405	112375
12/15/2016	11:09 AM	12.3968	12.3968	12.385	12.385	4600
12/15/2016	11:10 AM	12.4017	12.41	12.395	12.4	11050
12/15/2016	11:11 AM	12.399	12.3999	12.39	12.3999	1450
12/15/2016	11:12 AM	12.385	12.3994	12.38	12.3994	52974
12/15/2016	11:13 AM	12.39	12.39	12.39	12.39	2000
12/15/2016	11:14 AM	12.369	12.39	12.36	12.39	58287
12/15/2016	11:15 AM	12.37	12.38	12.36	12.3601	11408
12/15/2016	11:16 AM	12.37	12.37	12.3659	12.3659	3590
12/15/2016	11:17 AM	12.35	12.37	12.34	12.37	120550
12/15/2016	11:18 AM	12.36	12.3659	12.35	12.35	6456
12/15/2016	11:19 AM	12.36	12.36	12.35	12.35	6690
12/15/2016	11:20 AM	12.3693	12.38	12.3601	12.3622	8496
12/15/2016	11:21 AM	12.355	12.367	12.355	12.361	11056
12/15/2016	11:22 AM	12.3559	12.36	12.34	12.355	17010
12/15/2016	11:23 AM	12.35	12.35	12.35	12.35	1550
12/15/2016	11:24 AM	12.37	12.37	12.3568	12.3568	3750
12/15/2016	11:25 AM	12.3759	12.3799	12.3759	12.3788	2100
12/15/2016	11:27 AM	12.39	12.397	12.37	12.379	21600
12/15/2016	11:28 AM	12.39	12.39	12.38	12.38	14800
12/15/2016	11:29 AM	12.3869	12.39	12.38	12.3838	8260
12/15/2016	11:30 AM	12.38	12.3839	12.38	12.3839	650
12/15/2016	11:31 AM	12.39	12.3959	12.39	12.39	3700
12/15/2016	11:32 AM	12.38	12.38	12.38	12.38	900
12/15/2016	11:33 AM	12.38	12.38	12.38	12.38	500
12/15/2016	11:34 AM	12.38	12.38	12.38	12.38	3000
12/15/2016	11:35 AM	12.38	12.38	12.38	12.38	300
12/15/2016	11:36 AM	12.3975	12.4	12.394	12.4	8200
12/15/2016	11:37 AM	12.3934	12.3934	12.3934	12.3934	3300
12/15/2016	11:38 AM	12.3832	12.395	12.3832	12.39	3750
12/15/2016	11:39 AM	12.379	12.379	12.379	12.379	1829
12/15/2016	11:40 AM	12.375	12.385	12.375	12.38	1250
12/15/2016	11:41 AM	12.37	12.375	12.36	12.37	27500
12/15/2016	11:42 AM	12.38	12.38	12.37	12.37	2468
12/15/2016	11:43 AM	12.3729	12.39	12.3729	12.39	11950
12/15/2016	11:44 AM	12.385	12.385	12.3718	12.38	4101
12/15/2016	11:45 AM	12.39	12.39	12.385	12.385	872
12/15/2016	11:46 AM	12.445	12.45	12.4	12.4	34600
12/15/2016	11:47 AM	12.421	12.4365	12.421	12.4365	3340
12/15/2016	11:48 AM	12.4195	12.43	12.4195	12.43	40150
12/15/2016	11:49 AM	12.425	12.425	12.4108	12.4108	700
12/15/2016	11:50 AM	12.42	12.42	12.42	12.42	32500
12/15/2016	11:51 AM	12.43	12.43	12.42	12.43	3200
12/15/2016	11:52 AM	12.431	12.435	12.431	12.431	41100
12/15/2016	11:53 AM	12.435	12.44	12.433	12.44	5300
12/15/2016	11:54 AM	12.436	12.436	12.43	12.435	8400
12/15/2016	11:55 AM	12.44	12.445	12.435	12.435	1600
12/15/2016	11:56 AM	12.455	12.46	12.45	12.45	88600
12/15/2016	11:57 AM	12.45	12.45	12.45	12.45	100
12/15/2016	11:58 AM	12.465	12.475	12.46	12.46	19879
12/15/2016	11:59 AM	12.4492	12.465	12.447	12.465	90900
12/15/2016	12:00 PM	12.44	12.456	12.44	12.456	8650
12/15/2016	12:01 PM	12.4399	12.4399	12.4399	12.4399	275
12/15/2016	12:02 PM	12.43	12.435	12.43	12.43	35300
12/15/2016	12:03 PM	12.43	12.43	12.43	12.43	70500
12/15/2016	12:04 PM	12.44	12.44	12.44	12.44	650
12/15/2016	12:05 PM	12.445	12.45	12.441	12.4458	19000
12/15/2016	12:06 PM	12.45	12.45	12.45	12.45	1000
12/15/2016	12:07 PM	12.46	12.46	12.46	12.46	300
12/15/2016	12:08 PM	12.48	12.48	12.465	12.465	2300
12/15/2016	12:09 PM	12.4624	12.48	12.4624	12.48	4060
12/15/2016	12:10 PM	12.46	12.47	12.46	12.47	6000
12/15/2016	12:11 PM	12.445	12.45	12.445	12.45	550
12/15/2016	12:12 PM	12.44	12.4431	12.44	12.44	2500
12/15/2016	12:13 PM	12.4499	12.45	12.4499	12.45	6050
12/15/2016	12:14 PM	12.45	12.45	12.45	12.45	2400
12/15/2016	12:15 PM	12.4531	12.4531	12.4531	12.4531	500
12/15/2016	12:17 PM	12.4499	12.4499	12.4499	12.4499	1300
12/15/2016	12:18 PM	12.43	12.444	12.43	12.4401	5700
12/15/2016	12:19 PM	12.425	12.436	12.425	12.43	5300
12/15/2016	12:20 PM	12.415	12.415	12.4107	12.4107	1231
12/15/2016	12:21 PM	12.42	12.42	12.4176	12.4176	3974
12/15/2016	12:22 PM	12.43	12.43	12.43	12.43	3202
12/15/2016	12:23 PM	12.4354	12.4354	12.4354	12.4354	2000
12/15/2016	12:24 PM	12.44	12.44	12.44	12.44	1924
12/15/2016	12:25 PM	12.435	12.435	12.435	12.435	100
12/15/2016	12:26 PM	12.43	12.43	12.43	12.43	1550
12/15/2016	12:27 PM	12.43	12.43	12.42	12.42	1150
12/15/2016	12:28 PM	12.43	12.43	12.425	12.43	1250
12/15/2016	12:29 PM	12.42	12.44	12.42	12.431	4650
12/15/2016	12:30 PM	12.42	12.42	12.41	12.41	1900
12/15/2016	12:31 PM	12.4399	12.4399	12.4337	12.4337	480
12/15/2016	12:32 PM	12.42	12.42	12.42	12.42	200
12/15/2016	12:33 PM	12.425	12.425	12.425	12.425	100
12/15/2016	12:34 PM	12.42	12.42	12.42	12.42	1000
12/15/2016	12:35 PM	12.4117	12.4168	12.4117	12.4138	7120
12/15/2016	12:36 PM	12.4002	12.406	12.4002	12.406	3400
12/15/2016	12:37 PM	12.41	12.41	12.39	12.39	3560
12/15/2016	12:38 PM	12.4116	12.417	12.41	12.41	7660
12/15/2016	12:39 PM	12.42	12.42	12.41	12.42	3360
12/15/2016	12:40 PM	12.42	12.42	12.42	12.42	700
12/15/2016	12:41 PM	12.43	12.43	12.42	12.43	3360
12/15/2016	12:42 PM	12.42	12.42	12.42	12.42	2000
12/15/2016	12:43 PM	12.42	12.42	12.4184	12.4184	3810
12/15/2016	12:44 PM	12.44	12.44	12.44	12.44	900
12/15/2016	12:46 PM	12.45	12.45	12.44	12.44	300
12/15/2016	12:48 PM	12.45	12.459	12.4492	12.45	8720
12/15/2016	12:49 PM	12.44	12.445	12.44	12.445	34900
12/15/2016	12:50 PM	12.44	12.44	12.44	12.44	100
12/15/2016	12:52 PM	12.4493	12.45	12.4493	12.45	200
12/15/2016	12:53 PM	12.45	12.45	12.45	12.45	200
12/15/2016	12:54 PM	12.446	12.45	12.446	12.45	11760
12/15/2016	12:55 PM	12.46	12.4617	12.46	12.46	3760
12/15/2016	12:56 PM	12.46	12.46	12.46	12.46	850
12/15/2016	12:57 PM	12.44	12.4484	12.44	12.4484	3260
12/15/2016	12:58 PM	12.4327	12.4327	12.4327	12.4327	2260
12/15/2016	12:59 PM	12.4383	12.4383	12.4383	12.4383	2260
12/15/2016	1:00 PM	12.45	12.45	12.45	12.45	1000
12/15/2016	1:01 PM	12.43	12.43	12.43	12.43	400
12/15/2016	1:03 PM	12.445	12.45	12.44	12.45	2910
12/15/2016	1:04 PM	12.44	12.44	12.4383	12.4383	3977
12/15/2016	1:05 PM	12.435	12.435	12.4337	12.435	1700
12/15/2016	1:06 PM	12.43	12.43	12.43	12.43	100
12/15/2016	1:07 PM	12.4217	12.4217	12.4217	12.4217	2260
12/15/2016	1:09 PM	12.41	12.412	12.41	12.412	9400
12/15/2016	1:10 PM	12.41	12.4198	12.41	12.4198	4550
12/15/2016	1:11 PM	12.41	12.41	12.395	12.405	19550
12/15/2016	1:12 PM	12.4	12.4	12.4	12.4	1800
12/15/2016	1:13 PM	12.3975	12.3975	12.3975	12.3975	800
12/15/2016	1:14 PM	12.395	12.398	12.395	12.398	2300
12/15/2016	1:15 PM	12.405	12.405	12.4	12.4	960
12/15/2016	1:16 PM	12.4	12.4	12.4	12.4	200
12/15/2016	1:17 PM	12.405	12.41	12.4	12.4	407
12/15/2016	1:19 PM	12.4	12.4	12.4	12.4	200
12/15/2016	1:20 PM	12.3938	12.3938	12.3938	12.3938	500
12/15/2016	1:21 PM	12.39	12.39	12.39	12.39	100
12/15/2016	1:22 PM	12.37	12.38	12.37	12.38	4200
12/15/2016	1:23 PM	12.39	12.39	12.3799	12.3799	2500
12/15/2016	1:24 PM	12.375	12.375	12.375	12.375	350
12/15/2016	1:25 PM	12.38	12.39	12.38	12.39	2100
12/15/2016	1:26 PM	12.3883	12.3883	12.3883	12.3883	2660
12/15/2016	1:27 PM	12.39	12.39	12.39	12.39	3000
12/15/2016	1:29 PM	12.405	12.41	12.405	12.41	15200
12/15/2016	1:31 PM	12.4	12.4	12.395	12.4	7500
12/15/2016	1:32 PM	12.398	12.4001	12.398	12.4	14263
12/15/2016	1:33 PM	12.4	12.4	12.395	12.395	11748
12/15/2016	1:34 PM	12.4093	12.4093	12.3999	12.4	33277
12/15/2016	1:35 PM	12.395	12.395	12.395	12.395	200
12/15/2016	1:36 PM	12.3957	12.3957	12.3957	12.3957	121
12/15/2016	1:37 PM	12.395	12.395	12.395	12.395	200
12/15/2016	1:38 PM	12.44	12.44	12.43	12.43	18824
12/15/2016	1:39 PM	12.43	12.4344	12.43	12.43	650
12/15/2016	1:41 PM	12.43	12.43	12.43	12.43	100
12/15/2016	1:42 PM	12.43	12.43	12.43	12.43	800
12/15/2016	1:46 PM	12.451	12.46	12.45	12.45	4500
12/15/2016	1:47 PM	12.49	12.49	12.46	12.46	4900
12/15/2016	1:48 PM	12.505	12.51	12.49	12.495	36030
12/15/2016	1:49 PM	12.52	12.52	12.5	12.506	24180
12/15/2016	1:50 PM	12.53	12.536	12.53	12.53	22100
12/15/2016	1:51 PM	12.521	12.53	12.5201	12.53	6550
12/15/2016	1:52 PM	12.5106	12.525	12.5106	12.5239	10950
12/15/2016	1:53 PM	12.53	12.53	12.52	12.52	9397
12/15/2016	1:54 PM	12.59	12.59	12.55	12.55	18764
12/15/2016	1:55 PM	12.62	12.6299	12.59	12.5912	46870
12/15/2016	1:56 PM	12.63	12.63	12.605	12.625	43945
12/15/2016	1:57 PM	12.64	12.6578	12.635	12.64	62983
12/15/2016	1:58 PM	12.63	12.64	12.62	12.635	49684
12/15/2016	1:59 PM	12.6401	12.6585	12.635	12.6363	46684
12/15/2016	2:00 PM	12.62	12.64	12.6015	12.64	78225
12/15/2016	2:01 PM	12.65	12.65	12.625	12.625	13178
12/15/2016	2:02 PM	12.6489	12.6501	12.64	12.6401	1823
12/15/2016	2:03 PM	12.64	12.6578	12.64	12.6578	3385
12/15/2016	2:04 PM	12.63	12.635	12.63	12.63	9110
12/15/2016	2:05 PM	12.604	12.62	12.6	12.62	26700
12/15/2016	2:06 PM	12.6	12.605	12.59	12.605	40888
12/15/2016	2:07 PM	12.59	12.6	12.59	12.592	9281
12/15/2016	2:08 PM	12.589	12.595	12.58	12.5844	17186
12/15/2016	2:09 PM	12.59	12.59	12.58	12.59	11600
12/15/2016	2:10 PM	12.58	12.58	12.58	12.58	429
12/15/2016	2:11 PM	12.59	12.59	12.5845	12.5845	1500
12/15/2016	2:12 PM	12.575	12.5999	12.575	12.58	2000
12/15/2016	2:13 PM	12.585	12.585	12.575	12.575	2300
12/15/2016	2:14 PM	12.57	12.58	12.57	12.58	2060
12/15/2016	2:15 PM	12.57	12.57	12.57	12.57	100
12/15/2016	2:16 PM	12.575	12.5785	12.5725	12.5725	13300
12/15/2016	2:17 PM	12.57	12.5885	12.57	12.585	20700
12/15/2016	2:18 PM	12.562	12.562	12.562	12.562	3281
12/15/2016	2:19 PM	12.5501	12.56	12.5501	12.56	1605
12/15/2016	2:20 PM	12.551	12.56	12.551	12.56	2100
12/15/2016	2:21 PM	12.553	12.56	12.55	12.559	52931
12/15/2016	2:22 PM	12.55	12.55	12.55	12.55	9400
12/15/2016	2:23 PM	12.557	12.5585	12.555	12.555	9700
12/15/2016	2:24 PM	12.58	12.58	12.555	12.56	39218
12/15/2016	2:25 PM	12.585	12.5868	12.5748	12.579	26109
12/15/2016	2:26 PM	12.6	12.6	12.59	12.59	67970
12/15/2016	2:27 PM	12.57	12.59	12.5699	12.59	6000
12/15/2016	2:28 PM	12.57	12.57	12.565	12.565	2700
12/15/2016	2:29 PM	12.55	12.56	12.55	12.56	1980
12/15/2016	2:30 PM	12.54	12.55	12.53	12.55	17882
12/15/2016	2:31 PM	12.533	12.55	12.53	12.55	49980
12/15/2016	2:32 PM	12.54	12.546	12.5332	12.5332	2155
12/15/2016	2:33 PM	12.53	12.5398	12.53	12.5362	27500
12/15/2016	2:34 PM	12.54	12.55	12.54	12.545	55628
12/15/2016	2:35 PM	12.54	12.55	12.5399	12.54	93650
12/15/2016	2:37 PM	12.5461	12.55	12.52	12.52	3680
12/15/2016	2:38 PM	12.54	12.545	12.54	12.54	15330
12/15/2016	2:40 PM	12.53	12.5339	12.53	12.53	2400
12/15/2016	2:41 PM	12.53	12.54	12.53	12.53	5860
12/15/2016	2:43 PM	12.5301	12.54	12.53	12.54	3180
12/15/2016	2:44 PM	12.539	12.54	12.53	12.53	2570
12/15/2016	2:45 PM	12.53	12.5311	12.53	12.53	1980
12/15/2016	2:46 PM	12.54	12.54	12.5233	12.53	1351
12/15/2016	2:47 PM	12.53	12.53	12.53	12.53	5860
12/15/2016	2:48 PM	12.54	12.54	12.5365	12.5365	1300
12/15/2016	2:49 PM	12.55	12.55	12.545	12.545	14367
12/15/2016	2:50 PM	12.5499	12.5499	12.54	12.54	3430
12/15/2016	2:51 PM	12.5499	12.5499	12.5499	12.5499	2700
12/15/2016	2:52 PM	12.53	12.54	12.525	12.54	7540
12/15/2016	2:53 PM	12.52	12.52	12.52	12.52	280
12/15/2016	2:54 PM	12.51	12.5199	12.51	12.5199	1200
12/15/2016	2:55 PM	12.525	12.525	12.525	12.525	240
12/15/2016	2:57 PM	12.551	12.551	12.55	12.55	6960
12/15/2016	2:58 PM	12.55	12.55	12.5401	12.55	2000
12/15/2016	2:59 PM	12.5501	12.56	12.5501	12.56	2500
12/15/2016	3:00 PM	12.55	12.55	12.55	12.55	2080
12/15/2016	3:01 PM	12.55	12.56	12.55	12.56	7710
12/15/2016	3:02 PM	12.55	12.555	12.55	12.555	1100
12/15/2016	3:03 PM	12.54	12.56	12.54	12.55	11680
12/15/2016	3:04 PM	12.54	12.54	12.54	12.54	12700
12/15/2016	3:05 PM	12.5352	12.5352	12.53	12.53	1700
12/15/2016	3:06 PM	12.54	12.5494	12.54	12.5494	2360
12/15/2016	3:07 PM	12.5469	12.5469	12.54	12.54	3060
12/15/2016	3:08 PM	12.5457	12.55	12.54	12.54	14560
12/15/2016	3:09 PM	12.54	12.55	12.54	12.5483	3346
12/15/2016	3:10 PM	12.55	12.555	12.55	12.55	3820
12/15/2016	3:11 PM	12.5662	12.57	12.555	12.555	15400
12/15/2016	3:12 PM	12.5683	12.57	12.5653	12.57	27720
12/15/2016	3:13 PM	12.56	12.56	12.5566	12.5566	3610
12/15/2016	3:14 PM	12.5601	12.5601	12.5601	12.5601	2000
12/15/2016	3:15 PM	12.5601	12.57	12.5601	12.57	1100
12/15/2016	3:16 PM	12.57	12.5734	12.565	12.5697	6620
12/15/2016	3:17 PM	12.55	12.5557	12.55	12.5557	2500
12/15/2016	3:18 PM	12.56	12.56	12.554	12.555	700
12/15/2016	3:20 PM	12.5502	12.56	12.55	12.555	21990
12/15/2016	3:21 PM	12.545	12.55	12.545	12.55	1500
12/15/2016	3:22 PM	12.5499	12.5499	12.5499	12.5499	100
12/15/2016	3:23 PM	12.545	12.545	12.53	12.54	2490
12/15/2016	3:24 PM	12.5499	12.5499	12.5499	12.5499	300
12/15/2016	3:26 PM	12.55	12.55	12.55	12.55	1110
12/15/2016	3:27 PM	12.5494	12.5494	12.54	12.54	2000
12/15/2016	3:28 PM	12.5461	12.55	12.5461	12.55	5050
12/15/2016	3:29 PM	12.55	12.55	12.55	12.55	600
12/15/2016	3:30 PM	12.56	12.57	12.56	12.56	14550
12/15/2016	3:31 PM	12.5417	12.56	12.5417	12.56	14110
12/15/2016	3:32 PM	12.52	12.54	12.52	12.54	3100
12/15/2016	3:33 PM	12.5266	12.5266	12.52	12.52	3700
12/15/2016	3:35 PM	12.54	12.54	12.53	12.53	700
12/15/2016	3:36 PM	12.5348	12.5348	12.5348	12.5348	200
12/15/2016	3:37 PM	12.54	12.5462	12.54	12.54	6120
12/15/2016	3:38 PM	12.54	12.55	12.54	12.55	3220
12/15/2016	3:39 PM	12.5418	12.5418	12.5418	12.5418	2620
12/15/2016	3:40 PM	12.5293	12.53	12.5282	12.53	25299
12/15/2016	3:42 PM	12.529	12.53	12.529	12.53	8030
12/15/2016	3:43 PM	12.52	12.52	12.52	12.52	800
12/15/2016	3:44 PM	12.52	12.52	12.5	12.51	29317
12/15/2016	3:45 PM	12.5	12.52	12.5	12.51	32722
12/15/2016	3:46 PM	12.4801	12.495	12.4801	12.495	1600
12/15/2016	3:47 PM	12.495	12.4999	12.4899	12.49	3348
12/15/2016	3:48 PM	12.51	12.51	12.495	12.5	82910
12/15/2016	3:49 PM	12.525	12.5299	12.5156	12.5156	4438
12/15/2016	3:50 PM	12.53	12.53	12.53	12.53	9410
12/15/2016	3:51 PM	12.53	12.53	12.525	12.525	3379
12/15/2016	3:52 PM	12.5224	12.525	12.5224	12.525	2600
12/15/2016	3:53 PM	12.529	12.5299	12.52	12.5299	5400
12/15/2016	3:54 PM	12.515	12.5299	12.515	12.52	10157
12/15/2016	3:55 PM	12.51	12.52	12.51	12.5184	4247
12/15/2016	3:56 PM	12.527	12.5299	12.515	12.515	13943
12/15/2016	3:57 PM	12.54	12.54	12.53	12.53	18914
12/15/2016	3:58 PM	12.56	12.56	12.55	12.55	26929
12/15/2016	3:59 PM	12.555	12.56	12.55	12.56	84851
12/15/2016	4:00 PM	12.53	12.57	12.53	12.56	22658
12/16/2016	9:31 AM	12.4711	12.49	12.4582	12.49	39600
12/16/2016	9:32 AM	12.46	12.46	12.46	12.46	1100
12/16/2016	9:33 AM	12.455	12.4683	12.455	12.46	2153
12/16/2016	9:34 AM	12.45	12.45	12.45	12.45	1000
12/16/2016	9:35 AM	12.4396	12.4499	12.4209	12.4209	9130
12/16/2016	9:36 AM	12.41	12.437	12.41	12.43	14100
12/16/2016	9:37 AM	12.49	12.49	12.415	12.415	20898
12/16/2016	9:38 AM	12.49	12.499	12.47	12.48	17410
12/16/2016	9:39 AM	12.48	12.4859	12.47	12.48	12776
12/16/2016	9:40 AM	12.47	12.47	12.47	12.47	6400
12/16/2016	9:41 AM	12.4959	12.5	12.48	12.48	7001
12/16/2016	9:42 AM	12.54	12.54	12.4833	12.4901	35848
12/16/2016	9:43 AM	12.52	12.5399	12.5	12.5399	13900
12/16/2016	9:44 AM	12.51	12.52	12.51	12.51	6000
12/16/2016	9:45 AM	12.53	12.53	12.52	12.52	2710
12/16/2016	9:46 AM	12.5456	12.5456	12.52	12.52	41400
12/16/2016	9:47 AM	12.505	12.505	12.505	12.505	200
12/16/2016	9:48 AM	12.54	12.54	12.525	12.53	10060
12/16/2016	9:49 AM	12.53	12.54	12.5289	12.54	500
12/16/2016	9:50 AM	12.54	12.54	12.54	12.54	200
12/16/2016	9:51 AM	12.5201	12.545	12.5201	12.545	10000
12/16/2016	9:52 AM	12.51	12.53	12.51	12.53	2500
12/16/2016	9:53 AM	12.5259	12.5259	12.5259	12.5259	500
12/16/2016	9:54 AM	12.5399	12.5399	12.5399	12.5399	500
12/16/2016	9:55 AM	12.56	12.56	12.56	12.56	100
12/16/2016	9:56 AM	12.5393	12.54	12.5334	12.5334	3643
12/16/2016	9:57 AM	12.52	12.52	12.52	12.52	1700
12/16/2016	9:58 AM	12.5	12.5	12.5	12.5	1100
12/16/2016	9:59 AM	12.5	12.5	12.48	12.4999	10681
12/16/2016	10:00 AM	12.485	12.49	12.485	12.49	250
12/16/2016	10:01 AM	12.505	12.5099	12.49	12.495	38750
12/16/2016	10:02 AM	12.515	12.525	12.515	12.525	200
12/16/2016	10:03 AM	12.52	12.535	12.52	12.535	1200
12/16/2016	10:04 AM	12.536	12.536	12.5256	12.5256	1018
12/16/2016	10:05 AM	12.535	12.54	12.525	12.535	2320
12/16/2016	10:06 AM	12.525	12.525	12.5133	12.5133	3620
12/16/2016	10:07 AM	12.53	12.53	12.525	12.525	300
12/16/2016	10:08 AM	12.5102	12.5102	12.5102	12.5102	3250
12/16/2016	10:09 AM	12.5001	12.5035	12.5001	12.5035	2250
12/16/2016	10:11 AM	12.529	12.53	12.529	12.53	1700
12/16/2016	10:12 AM	12.5	12.52	12.5	12.52	1720
12/16/2016	10:13 AM	12.505	12.505	12.495	12.505	700
12/16/2016	10:14 AM	12.515	12.515	12.515	12.515	100
12/16/2016	10:15 AM	12.515	12.515	12.515	12.515	300
12/16/2016	10:16 AM	12.515	12.515	12.515	12.515	200
12/16/2016	10:17 AM	12.53	12.535	12.525	12.525	500
12/16/2016	10:18 AM	12.534	12.5356	12.53	12.535	3200
12/16/2016	10:19 AM	12.535	12.535	12.535	12.535	3400
12/16/2016	10:20 AM	12.535	12.538	12.535	12.535	700
12/16/2016	10:22 AM	12.54	12.545	12.535	12.535	2064
12/16/2016	10:23 AM	12.54	12.5699	12.54	12.55	9195
12/16/2016	10:24 AM	12.55	12.56	12.55	12.55	8120
12/16/2016	10:25 AM	12.545	12.5575	12.545	12.5575	7200
12/16/2016	10:26 AM	12.5477	12.5477	12.54	12.54	3100
12/16/2016	10:27 AM	12.545	12.55	12.54	12.5499	2898
12/16/2016	10:28 AM	12.55	12.55	12.545	12.545	300
12/16/2016	10:29 AM	12.5508	12.5599	12.55	12.5535	2720
12/16/2016	10:30 AM	12.545	12.5599	12.541	12.5599	12700
12/16/2016	10:31 AM	12.5461	12.5461	12.54	12.545	2000
12/16/2016	10:32 AM	12.5599	12.5599	12.555	12.555	1100
12/16/2016	10:33 AM	12.56	12.565	12.555	12.5599	5520
12/16/2016	10:34 AM	12.5676	12.5676	12.565	12.565	800
12/16/2016	10:35 AM	12.5874	12.5874	12.565	12.565	2840
12/16/2016	10:36 AM	12.57	12.59	12.57	12.59	10229
12/16/2016	10:37 AM	12.57	12.5751	12.57	12.5751	1216
12/16/2016	10:38 AM	12.5651	12.58	12.5651	12.576	11800
12/16/2016	10:39 AM	12.5656	12.57	12.5656	12.57	760
12/16/2016	10:40 AM	12.545	12.56	12.5416	12.56	46500
12/16/2016	10:41 AM	12.53	12.53	12.53	12.53	100
12/16/2016	10:42 AM	12.525	12.54	12.525	12.525	2810
12/16/2016	10:43 AM	12.51	12.52	12.51	12.52	4200
12/16/2016	10:44 AM	12.5029	12.505	12.5	12.505	6298
12/16/2016	10:45 AM	12.52	12.52	12.5001	12.503	9950
12/16/2016	10:46 AM	12.525	12.525	12.5163	12.5163	300
12/16/2016	10:47 AM	12.535	12.535	12.5324	12.5324	1600
12/16/2016	10:48 AM	12.525	12.5299	12.525	12.5299	420
12/16/2016	10:49 AM	12.54	12.54	12.52	12.5251	5570
12/16/2016	10:50 AM	12.56	12.56	12.545	12.545	1300
12/16/2016	10:51 AM	12.545	12.555	12.545	12.555	1520
12/16/2016	10:52 AM	12.55	12.55	12.5331	12.54	2300
12/16/2016	10:54 AM	12.5424	12.5599	12.5424	12.5599	2000
12/16/2016	10:55 AM	12.55	12.55	12.541	12.541	7471
12/16/2016	10:56 AM	12.55	12.55	12.55	12.55	3120
12/16/2016	10:57 AM	12.565	12.565	12.555	12.555	6620
12/16/2016	10:58 AM	12.555	12.555	12.55	12.555	1792
12/16/2016	11:00 AM	12.56	12.56	12.5448	12.5493	5633
12/16/2016	11:01 AM	12.565	12.565	12.56	12.565	300
12/16/2016	11:02 AM	12.57	12.57	12.551	12.551	23188
12/16/2016	11:03 AM	12.5632	12.57	12.5632	12.57	3000
12/16/2016	11:04 AM	12.58	12.58	12.5644	12.57	13600
12/16/2016	11:05 AM	12.61	12.61	12.58	12.58	16300
12/16/2016	11:06 AM	12.615	12.6199	12.605	12.6199	11900
12/16/2016	11:07 AM	12.615	12.6151	12.615	12.6151	400
12/16/2016	11:08 AM	12.625	12.629	12.6114	12.6124	5263
12/16/2016	11:09 AM	12.6293	12.6399	12.6293	12.63	13150
12/16/2016	11:10 AM	12.64	12.64	12.625	12.625	5000
12/16/2016	11:11 AM	12.63	12.64	12.63	12.64	2000
12/16/2016	11:12 AM	12.63	12.63	12.61	12.61	18200
12/16/2016	11:13 AM	12.64	12.64	12.63	12.63	1400
12/16/2016	11:14 AM	12.64	12.64	12.6342	12.639	3100
12/16/2016	11:15 AM	12.6342	12.6342	12.6342	12.6342	800
12/16/2016	11:16 AM	12.63	12.64	12.63	12.64	7617
12/16/2016	11:17 AM	12.6249	12.63	12.62	12.63	8830
12/16/2016	11:18 AM	12.6242	12.63	12.62	12.63	4900
12/16/2016	11:19 AM	12.6268	12.6268	12.6201	12.6201	2850
12/16/2016	11:20 AM	12.625	12.63	12.625	12.63	7289
12/16/2016	11:21 AM	12.63	12.63	12.62	12.63	5400
12/16/2016	11:22 AM	12.65	12.65	12.64	12.64	25560
12/16/2016	11:23 AM	12.6601	12.67	12.6502	12.6502	16251
12/16/2016	11:24 AM	12.69	12.69	12.6711	12.6711	4964
12/16/2016	11:25 AM	12.6931	12.7	12.69	12.6991	25767
12/16/2016	11:26 AM	12.697	12.7	12.6913	12.699	16700
12/16/2016	11:27 AM	12.6935	12.7	12.6935	12.7	3209
12/16/2016	11:28 AM	12.697	12.6989	12.681	12.695	9456
12/16/2016	11:29 AM	12.7199	12.7199	12.6933	12.7	10129
12/16/2016	11:30 AM	12.74	12.74	12.72	12.72	7200
12/16/2016	11:31 AM	12.725	12.74	12.7201	12.7372	17909
12/16/2016	11:32 AM	12.7002	12.73	12.7	12.73	37269
12/16/2016	11:33 AM	12.6917	12.7	12.69	12.7	62068
12/16/2016	11:34 AM	12.6943	12.696	12.6943	12.696	3950
12/16/2016	11:35 AM	12.67	12.68	12.67	12.68	3200
12/16/2016	11:36 AM	12.6501	12.66	12.6501	12.66	5800
12/16/2016	11:37 AM	12.651	12.6568	12.64	12.64	16492
12/16/2016	11:38 AM	12.65	12.65	12.64	12.64	11960
12/16/2016	11:39 AM	12.65	12.65	12.65	12.65	200
12/16/2016	11:40 AM	12.6458	12.6458	12.6398	12.64	9500
12/16/2016	11:41 AM	12.6365	12.6499	12.6365	12.64	4415
12/16/2016	11:42 AM	12.62	12.6337	12.62	12.6337	7353
12/16/2016	11:43 AM	12.636	12.6385	12.62	12.62	60039
12/16/2016	11:44 AM	12.63	12.64	12.63	12.635	60945
12/16/2016	11:45 AM	12.63	12.63	12.6204	12.6204	7900
12/16/2016	11:46 AM	12.62	12.6216	12.61	12.6216	8702
12/16/2016	11:47 AM	12.6262	12.63	12.6262	12.63	2400
12/16/2016	11:48 AM	12.63	12.63	12.63	12.63	400
12/16/2016	11:49 AM	12.6263	12.631	12.6263	12.631	2522
12/16/2016	11:50 AM	12.621	12.625	12.62	12.625	6000
12/16/2016	11:51 AM	12.6193	12.62	12.61	12.62	11700
12/16/2016	11:52 AM	12.605	12.6101	12.6	12.6101	27865
12/16/2016	11:53 AM	12.6116	12.6176	12.601	12.601	14150
12/16/2016	11:54 AM	12.63	12.63	12.62	12.62	12201
12/16/2016	11:55 AM	12.63	12.63	12.63	12.63	4600
12/16/2016	11:56 AM	12.63	12.64	12.63	12.64	48600
12/16/2016	11:57 AM	12.6199	12.625	12.6178	12.625	1651
12/16/2016	11:58 AM	12.6241	12.6292	12.62	12.62	2900
12/16/2016	11:59 AM	12.6232	12.63	12.62	12.62	2200
12/16/2016	12:00 PM	12.62	12.62	12.62	12.62	300
12/16/2016	12:02 PM	12.62	12.62	12.62	12.62	700
12/16/2016	12:03 PM	12.639	12.639	12.63	12.63	1100
12/16/2016	12:04 PM	12.63	12.63	12.63	12.63	1735
12/16/2016	12:05 PM	12.6476	12.6476	12.6411	12.6411	1100
12/16/2016	12:06 PM	12.64	12.64	12.64	12.64	246
12/16/2016	12:07 PM	12.65	12.65	12.65	12.65	2950
12/16/2016	12:08 PM	12.6599	12.6599	12.6439	12.6439	17938
12/16/2016	12:09 PM	12.65	12.6599	12.65	12.6599	22721
12/16/2016	12:10 PM	12.63	12.63	12.63	12.63	9690
12/16/2016	12:11 PM	12.637	12.64	12.634	12.634	20862
12/16/2016	12:12 PM	12.637	12.6399	12.6324	12.635	11200
12/16/2016	12:13 PM	12.63	12.6371	12.6262	12.63	83260
12/16/2016	12:14 PM	12.6338	12.6371	12.6229	12.6229	72398
12/16/2016	12:15 PM	12.6367	12.6367	12.6338	12.6338	11732
12/16/2016	12:16 PM	12.6471	12.6471	12.6399	12.64	28500
12/16/2016	12:17 PM	12.649	12.649	12.649	12.649	300
12/16/2016	12:18 PM	12.6538	12.66	12.65	12.65	37800
12/16/2016	12:19 PM	12.669	12.67	12.6572	12.66	131761
12/16/2016	12:20 PM	12.6699	12.67	12.66	12.66	20300
12/16/2016	12:21 PM	12.6699	12.68	12.6529	12.67	114718
12/16/2016	12:22 PM	12.6608	12.67	12.66	12.67	31562
12/16/2016	12:23 PM	12.6561	12.66	12.6561	12.6572	25450
12/16/2016	12:24 PM	12.667	12.67	12.66	12.66	73068
12/16/2016	12:25 PM	12.6705	12.68	12.67	12.67	24423
12/16/2016	12:26 PM	12.667	12.675	12.6662	12.675	20400
12/16/2016	12:27 PM	12.6638	12.67	12.661	12.6672	41600
12/16/2016	12:28 PM	12.6562	12.66	12.6562	12.66	22350
12/16/2016	12:29 PM	12.6487	12.6571	12.6414	12.651	83593
12/16/2016	12:30 PM	12.6538	12.6571	12.65	12.65	47100
12/16/2016	12:31 PM	12.6462	12.66	12.6462	12.6501	57820
12/16/2016	12:32 PM	12.647	12.6491	12.6351	12.6491	52850
12/16/2016	12:33 PM	12.623	12.647	12.62	12.64	113200
12/16/2016	12:34 PM	12.62	12.63	12.62	12.6271	45124
12/16/2016	12:35 PM	12.6299	12.6299	12.62	12.621	20800
12/16/2016	12:36 PM	12.6272	12.63	12.62	12.625	60300
12/16/2016	12:37 PM	12.63	12.63	12.6262	12.6295	39679
12/16/2016	12:39 PM	12.62	12.62	12.62	12.62	100
12/16/2016	12:40 PM	12.63	12.63	12.6273	12.6273	200
12/16/2016	12:41 PM	12.6346	12.6371	12.63	12.63	31000
12/16/2016	12:42 PM	12.6266	12.63	12.6266	12.63	10100
12/16/2016	12:43 PM	12.6263	12.6263	12.6263	12.6263	200
12/16/2016	12:44 PM	12.64	12.64	12.63	12.63	13400
12/16/2016	12:45 PM	12.653	12.653	12.6472	12.6472	31609
12/16/2016	12:46 PM	12.6629	12.67	12.6629	12.67	25250
12/16/2016	12:47 PM	12.655	12.6638	12.655	12.66	14700
12/16/2016	12:48 PM	12.6585	12.6585	12.65	12.6575	10100
12/16/2016	12:49 PM	12.6462	12.6522	12.6462	12.6501	16850
12/16/2016	12:50 PM	12.64	12.65	12.64	12.6417	20100
12/16/2016	12:51 PM	12.6761	12.6771	12.64	12.64	32676
12/16/2016	12:52 PM	12.69	12.69	12.68	12.68	3207
12/16/2016	12:53 PM	12.6934	12.7	12.6933	12.6933	14200
12/16/2016	12:54 PM	12.69	12.69	12.69	12.69	863
12/16/2016	12:55 PM	12.69	12.69	12.68	12.69	4400
12/16/2016	12:56 PM	12.6725	12.69	12.67	12.69	23450
12/16/2016	12:57 PM	12.676	12.6793	12.671	12.675	3600
12/16/2016	12:58 PM	12.675	12.675	12.675	12.675	100
12/16/2016	12:59 PM	12.675	12.675	12.675	12.675	100
12/16/2016	1:00 PM	12.68	12.68	12.6761	12.68	800
12/16/2016	1:02 PM	12.691	12.695	12.691	12.695	3200
12/16/2016	1:03 PM	12.71	12.715	12.6976	12.6976	7450
12/16/2016	1:04 PM	12.72	12.72	12.7133	12.7133	3300
12/16/2016	1:05 PM	12.72	12.72	12.71	12.72	131673
12/16/2016	1:06 PM	12.71	12.7157	12.71	12.7151	5250
12/16/2016	1:08 PM	12.7056	12.7056	12.7056	12.7056	110
12/16/2016	1:09 PM	12.71	12.716	12.71	12.716	1900
12/16/2016	1:10 PM	12.703	12.71	12.703	12.71	2200
12/16/2016	1:11 PM	12.726	12.73	12.7256	12.7256	2400
12/16/2016	1:12 PM	12.72	12.7211	12.72	12.7211	1750
12/16/2016	1:13 PM	12.72	12.72	12.71	12.71	1000
12/16/2016	1:14 PM	12.7333	12.7399	12.73	12.73	5000
12/16/2016	1:15 PM	12.725	12.74	12.725	12.74	1700
12/16/2016	1:16 PM	12.7399	12.7399	12.7212	12.724	3184
12/16/2016	1:17 PM	12.7451	12.7451	12.74	12.74	9934
12/16/2016	1:18 PM	12.7325	12.74	12.73	12.74	19400
12/16/2016	1:19 PM	12.73	12.73	12.7201	12.73	17270
12/16/2016	1:20 PM	12.7315	12.7315	12.73	12.73	9542
12/16/2016	1:21 PM	12.739	12.739	12.739	12.739	1000
12/16/2016	1:22 PM	12.73	12.74	12.73	12.7349	4210
12/16/2016	1:23 PM	12.73	12.733	12.7276	12.7276	14500
12/16/2016	1:24 PM	12.71	12.72	12.71	12.72	6112
12/16/2016	1:25 PM	12.7033	12.71	12.7033	12.71	10900
12/16/2016	1:26 PM	12.705	12.705	12.7027	12.7027	700
12/16/2016	1:27 PM	12.7051	12.71	12.7001	12.7001	5800
12/16/2016	1:28 PM	12.72	12.72	12.72	12.72	14838
12/16/2016	1:29 PM	12.735	12.735	12.72	12.72	300
12/16/2016	1:30 PM	12.72	12.73	12.72	12.7246	5300
12/16/2016	1:31 PM	12.7266	12.73	12.72	12.73	15068
12/16/2016	1:32 PM	12.72	12.72	12.72	12.72	38567
12/16/2016	1:33 PM	12.724	12.724	12.724	12.724	200
12/16/2016	1:34 PM	12.73	12.73	12.7233	12.7233	5600
12/16/2016	1:35 PM	12.7141	12.72	12.7141	12.72	17100
12/16/2016	1:36 PM	12.72	12.72	12.717	12.717	2500
12/16/2016	1:37 PM	12.72	12.72	12.72	12.72	15000
12/16/2016	1:38 PM	12.71	12.7199	12.71	12.7141	10700
12/16/2016	1:39 PM	12.71	12.71	12.71	12.71	3800
12/16/2016	1:40 PM	12.7124	12.715	12.71	12.7142	2300
12/16/2016	1:43 PM	12.701	12.7101	12.701	12.71	16000
12/16/2016	1:44 PM	12.7058	12.7058	12.7058	12.7058	3100
12/16/2016	1:45 PM	12.71	12.71	12.71	12.71	700
12/16/2016	1:47 PM	12.7147	12.7147	12.7147	12.7147	500
12/16/2016	1:48 PM	12.72	12.72	12.7163	12.7199	1400
12/16/2016	1:49 PM	12.72	12.7299	12.72	12.7299	500
12/16/2016	1:50 PM	12.7162	12.7162	12.71	12.71	2268
12/16/2016	1:51 PM	12.72	12.72	12.72	12.72	200
12/16/2016	1:52 PM	12.6901	12.6901	12.6901	12.6901	1000
12/16/2016	1:53 PM	12.69	12.6987	12.69	12.6987	17332
12/16/2016	1:54 PM	12.6907	12.6907	12.69	12.69	900
12/16/2016	1:55 PM	12.69	12.69	12.6835	12.69	4550
12/16/2016	1:57 PM	12.691	12.691	12.691	12.691	800
12/16/2016	1:59 PM	12.71	12.71	12.7062	12.7062	5106
12/16/2016	2:00 PM	12.71	12.7198	12.71	12.7198	3200
12/16/2016	2:01 PM	12.71	12.7159	12.71	12.7159	1100
12/16/2016	2:02 PM	12.7035	12.7035	12.7035	12.7035	200
12/16/2016	2:03 PM	12.71	12.71	12.7009	12.7009	1700
12/16/2016	2:04 PM	12.7101	12.7131	12.71	12.71	6000
12/16/2016	2:06 PM	12.7162	12.7162	12.7135	12.7135	1400
12/16/2016	2:08 PM	12.71	12.72	12.71	12.72	3100
12/16/2016	2:09 PM	12.685	12.7	12.685	12.7	4200
12/16/2016	2:10 PM	12.67	12.685	12.67	12.685	2780
12/16/2016	2:11 PM	12.67	12.67	12.67	12.67	5050
12/16/2016	2:12 PM	12.6712	12.68	12.6712	12.68	5000
12/16/2016	2:14 PM	12.6718	12.6718	12.6628	12.6628	10364
12/16/2016	2:15 PM	12.6799	12.6799	12.67	12.67	3400
12/16/2016	2:16 PM	12.68	12.68	12.6701	12.6701	1330
12/16/2016	2:17 PM	12.67	12.67	12.67	12.67	1900
12/16/2016	2:18 PM	12.67	12.67	12.6699	12.6699	1618
12/16/2016	2:19 PM	12.6817	12.6817	12.6817	12.6817	2700
12/16/2016	2:20 PM	12.7	12.7	12.69	12.69	3300
12/16/2016	2:21 PM	12.6993	12.6993	12.6993	12.6993	200
12/16/2016	2:22 PM	12.705	12.705	12.7	12.7	600
12/16/2016	2:23 PM	12.71	12.71	12.701	12.701	2300
12/16/2016	2:24 PM	12.7	12.709	12.7	12.7001	900
12/16/2016	2:25 PM	12.71	12.71	12.705	12.705	11100
12/16/2016	2:26 PM	12.71	12.71	12.71	12.71	900
12/16/2016	2:27 PM	12.71	12.72	12.71	12.72	28026
12/16/2016	2:28 PM	12.7001	12.7001	12.7	12.7	8940
12/16/2016	2:29 PM	12.7077	12.7077	12.7077	12.7077	180
12/16/2016	2:30 PM	12.7024	12.7024	12.7024	12.7024	800
12/16/2016	2:31 PM	12.71	12.71	12.71	12.71	17757
12/16/2016	2:32 PM	12.7	12.71	12.7	12.71	2460
12/16/2016	2:33 PM	12.7011	12.7011	12.7	12.7	2480
12/16/2016	2:34 PM	12.695	12.695	12.695	12.695	400
12/16/2016	2:36 PM	12.69	12.69	12.69	12.69	100
12/16/2016	2:37 PM	12.69	12.69	12.68	12.68	2200
12/16/2016	2:38 PM	12.69	12.6911	12.69	12.69	2500
12/16/2016	2:39 PM	12.69	12.69	12.69	12.69	7000
12/16/2016	2:40 PM	12.7	12.7	12.69	12.69	800
12/16/2016	2:41 PM	12.7	12.7	12.7	12.7	200
12/16/2016	2:42 PM	12.6958	12.7	12.69	12.7	9454
12/16/2016	2:43 PM	12.6826	12.685	12.68	12.685	15100
12/16/2016	2:45 PM	12.6809	12.6809	12.6809	12.6809	100
12/16/2016	2:46 PM	12.67	12.68	12.67	12.68	3200
12/16/2016	2:47 PM	12.6699	12.6701	12.66	12.67	15098
12/16/2016	2:48 PM	12.67	12.67	12.6602	12.6602	480
12/16/2016	2:49 PM	12.67	12.67	12.67	12.67	440
12/16/2016	2:50 PM	12.67	12.6711	12.67	12.67	2900
12/16/2016	2:51 PM	12.67	12.67	12.67	12.67	100
12/16/2016	2:53 PM	12.67	12.67	12.6693	12.67	3280
12/16/2016	2:54 PM	12.69	12.69	12.6701	12.675	4099
12/16/2016	2:55 PM	12.7	12.7	12.7	12.7	200
12/16/2016	2:58 PM	12.68	12.6901	12.68	12.68	7010
12/16/2016	2:59 PM	12.68	12.68	12.68	12.68	100
12/16/2016	3:01 PM	12.68	12.68	12.68	12.68	580
12/16/2016	3:02 PM	12.68	12.68	12.68	12.68	1280
12/16/2016	3:03 PM	12.6844	12.6844	12.6844	12.6844	400
12/16/2016	3:04 PM	12.69	12.69	12.69	12.69	1000
12/16/2016	3:05 PM	12.7	12.7	12.7	12.7	2300
12/16/2016	3:06 PM	12.7174	12.7174	12.7174	12.7174	2000
12/16/2016	3:07 PM	12.71	12.71	12.71	12.71	7610
12/16/2016	3:08 PM	12.71	12.71	12.71	12.71	500
12/16/2016	3:10 PM	12.73	12.73	12.73	12.73	1310
12/16/2016	3:11 PM	12.73	12.73	12.73	12.73	500
12/16/2016	3:12 PM	12.74	12.74	12.73	12.73	4400
12/16/2016	3:13 PM	12.73	12.73	12.73	12.73	100
12/16/2016	3:14 PM	12.7201	12.721	12.7201	12.721	4314
12/16/2016	3:15 PM	12.73	12.73	12.7201	12.721	3550
12/16/2016	3:16 PM	12.7238	12.7238	12.7238	12.7238	3000
12/16/2016	3:17 PM	12.72	12.73	12.72	12.73	37611
12/16/2016	3:18 PM	12.74	12.74	12.73	12.7375	14600
12/16/2016	3:19 PM	12.749	12.749	12.74	12.74	11100
12/16/2016	3:20 PM	12.7451	12.7495	12.73	12.74	3100
12/16/2016	3:21 PM	12.73	12.745	12.73	12.745	5800
12/16/2016	3:23 PM	12.7351	12.7351	12.7334	12.7334	580
12/16/2016	3:24 PM	12.74	12.74	12.74	12.74	610
12/16/2016	3:25 PM	12.734	12.739	12.734	12.739	6000
12/16/2016	3:26 PM	12.75	12.75	12.74	12.74	1220
12/16/2016	3:27 PM	12.75	12.75	12.75	12.75	1194
12/16/2016	3:28 PM	12.74	12.74	12.74	12.74	710
12/16/2016	3:29 PM	12.7201	12.73	12.7201	12.73	1782
12/16/2016	3:30 PM	12.725	12.73	12.725	12.73	7075
12/16/2016	3:31 PM	12.711	12.725	12.711	12.725	11900
12/16/2016	3:32 PM	12.71	12.71	12.71	12.71	600
12/16/2016	3:33 PM	12.72	12.72	12.715	12.72	2100
12/16/2016	3:34 PM	12.72	12.72	12.71	12.71	16590
12/16/2016	3:35 PM	12.7137	12.7185	12.71	12.715	16900
12/16/2016	3:36 PM	12.71	12.7159	12.71	12.715	800
12/16/2016	3:37 PM	12.71	12.71	12.705	12.71	2300
12/16/2016	3:38 PM	12.71	12.71	12.71	12.71	3710
12/16/2016	3:39 PM	12.72	12.72	12.72	12.72	100
12/16/2016	3:40 PM	12.725	12.729	12.72	12.72	5800
12/16/2016	3:41 PM	12.73	12.73	12.73	12.73	2867
12/16/2016	3:42 PM	12.7348	12.7348	12.7348	12.7348	500
12/16/2016	3:43 PM	12.75	12.75	12.735	12.74	85599
12/16/2016	3:44 PM	12.765	12.7659	12.75	12.75	36030
12/16/2016	3:45 PM	12.7615	12.77	12.7602	12.7602	22009
12/16/2016	3:46 PM	12.7449	12.761	12.74	12.761	9240
12/16/2016	3:47 PM	12.72	12.745	12.72	12.745	12841
12/16/2016	3:48 PM	12.7218	12.73	12.72	12.72	7328
12/16/2016	3:49 PM	12.7215	12.7215	12.7215	12.7215	700
12/16/2016	3:50 PM	12.7299	12.73	12.713	12.7241	5571
12/16/2016	3:51 PM	12.695	12.71	12.6915	12.71	23029
12/16/2016	3:52 PM	12.6899	12.7	12.6899	12.6915	11878
12/16/2016	3:53 PM	12.6815	12.6899	12.6815	12.6815	9939
12/16/2016	3:54 PM	12.6899	12.6999	12.6801	12.6801	15358
12/16/2016	3:55 PM	12.685	12.6999	12.6815	12.6815	17301
12/16/2016	3:56 PM	12.72	12.72	12.69	12.69	32568
12/16/2016	3:57 PM	12.725	12.73	12.72	12.7237	59311
12/16/2016	3:58 PM	12.7115	12.73	12.7115	12.73	49840
12/16/2016	3:59 PM	12.705	12.725	12.705	12.72	24833
12/16/2016	4:00 PM	12.71	12.71	12.6915	12.7	74783
12/19/2016	9:31 AM	12.65	12.65	12.64	12.65	16893
12/19/2016	9:32 AM	12.66	12.6865	12.655	12.659	83576
12/19/2016	9:33 AM	12.67	12.68	12.67	12.6758	60530
12/19/2016	9:34 AM	12.68	12.68	12.6601	12.6601	2000
12/19/2016	9:35 AM	12.67	12.68	12.662	12.67	11369
12/19/2016	9:36 AM	12.72	12.72	12.675	12.675	14500
12/19/2016	9:37 AM	12.7	12.7199	12.7	12.7199	20876
12/19/2016	9:38 AM	12.6801	12.69	12.68	12.69	17620
12/19/2016	9:39 AM	12.709	12.709	12.68	12.68	3800
12/19/2016	9:40 AM	12.69	12.6942	12.68	12.6942	1000
12/19/2016	9:41 AM	12.685	12.69	12.685	12.69	1757
12/19/2016	9:42 AM	12.6783	12.69	12.6783	12.69	1100
12/19/2016	9:43 AM	12.61	12.6844	12.61	12.6844	8851
12/19/2016	9:44 AM	12.63	12.63	12.61	12.61	600
12/19/2016	9:45 AM	12.6	12.605	12.6	12.6022	10850
12/19/2016	9:46 AM	12.6	12.6099	12.59	12.6	118889
12/19/2016	9:47 AM	12.5607	12.595	12.5607	12.595	41550
12/19/2016	9:48 AM	12.57	12.571	12.55	12.57	20569
12/19/2016	9:49 AM	12.5751	12.5801	12.5701	12.5762	6304
12/19/2016	9:50 AM	12.53	12.58	12.53	12.58	40095
12/19/2016	9:51 AM	12.5134	12.55	12.51	12.53	18068
12/19/2016	9:52 AM	12.529	12.53	12.5151	12.5151	18500
12/19/2016	9:53 AM	12.5256	12.53	12.515	12.515	5180
12/19/2016	9:54 AM	12.53	12.53	12.52	12.5202	5100
12/19/2016	9:55 AM	12.52	12.53	12.5101	12.53	12150
12/19/2016	9:56 AM	12.5111	12.52	12.5	12.52	8210
12/19/2016	9:57 AM	12.49	12.5095	12.48	12.5095	38599
12/19/2016	9:58 AM	12.517	12.517	12.5	12.5	8000
12/19/2016	9:59 AM	12.5212	12.5212	12.5212	12.5212	200
12/19/2016	10:00 AM	12.515	12.53	12.515	12.52	14920
12/19/2016	10:01 AM	12.52	12.52	12.515	12.515	300
12/19/2016	10:02 AM	12.5289	12.53	12.52	12.53	10520
12/19/2016	10:03 AM	12.495	12.525	12.495	12.525	12190
12/19/2016	10:04 AM	12.485	12.495	12.485	12.495	2612
12/19/2016	10:05 AM	12.5	12.5	12.4901	12.4901	2500
12/19/2016	10:06 AM	12.49	12.4961	12.49	12.49	3900
12/19/2016	10:07 AM	12.515	12.515	12.5	12.5	4579
12/19/2016	10:08 AM	12.525	12.53	12.52	12.52	8266
12/19/2016	10:09 AM	12.53	12.53	12.5188	12.52	2439
12/19/2016	10:10 AM	12.525	12.5258	12.5201	12.5258	1300
12/19/2016	10:11 AM	12.525	12.5399	12.525	12.53	43295
12/19/2016	10:12 AM	12.525	12.525	12.52	12.525	3300
12/19/2016	10:13 AM	12.5204	12.5204	12.5199	12.52	3054
12/19/2016	10:14 AM	12.52	12.5283	12.52	12.5283	1600
12/19/2016	10:15 AM	12.52	12.52	12.52	12.52	499
12/19/2016	10:16 AM	12.525	12.525	12.525	12.525	350
12/19/2016	10:17 AM	12.521	12.525	12.521	12.525	3100
12/19/2016	10:18 AM	12.521	12.5299	12.521	12.5299	3400
12/19/2016	10:20 AM	12.52	12.53	12.52	12.53	4520
12/19/2016	10:21 AM	12.52	12.52	12.52	12.52	100
12/19/2016	10:22 AM	12.52	12.525	12.52	12.525	700
12/19/2016	10:23 AM	12.52	12.52	12.5122	12.5122	8200
12/19/2016	10:24 AM	12.52	12.526	12.52	12.52	2400
12/19/2016	10:25 AM	12.525	12.53	12.525	12.525	400
12/19/2016	10:26 AM	12.525	12.525	12.525	12.525	100
12/19/2016	10:27 AM	12.5215	12.5258	12.5201	12.525	1003
12/19/2016	10:28 AM	12.5371	12.5371	12.525	12.525	1200
12/19/2016	10:29 AM	12.53	12.53	12.53	12.53	200
12/19/2016	10:30 AM	12.53	12.53	12.525	12.525	10100
12/19/2016	10:31 AM	12.505	12.53	12.505	12.525	5020
12/19/2016	10:32 AM	12.5	12.51	12.5	12.505	3083
12/19/2016	10:33 AM	12.4999	12.5	12.494	12.4948	4411
12/19/2016	10:34 AM	12.5047	12.5047	12.5037	12.5037	200
12/19/2016	10:35 AM	12.485	12.49	12.485	12.49	5400
12/19/2016	10:37 AM	12.5	12.5	12.5	12.5	300
12/19/2016	10:38 AM	12.4801	12.49	12.48	12.49	7797
12/19/2016	10:39 AM	12.45	12.49	12.445	12.49	111016
12/19/2016	10:40 AM	12.45	12.45	12.4463	12.45	4250
12/19/2016	10:41 AM	12.44	12.45	12.43	12.45	43042
12/19/2016	10:42 AM	12.44	12.449	12.42	12.435	25830
12/19/2016	10:43 AM	12.375	12.4397	12.3745	12.43	82396
12/19/2016	10:44 AM	12.37	12.3999	12.37	12.3706	66773
12/19/2016	10:45 AM	12.38	12.3838	12.36	12.37	29959
12/19/2016	10:46 AM	12.375	12.3944	12.37	12.3759	21925
12/19/2016	10:47 AM	12.3725	12.38	12.37	12.37	5050
12/19/2016	10:48 AM	12.38	12.38	12.36	12.3639	22248
12/19/2016	10:49 AM	12.385	12.39	12.3761	12.38	8684
12/19/2016	10:50 AM	12.38	12.389	12.38	12.3804	5400
12/19/2016	10:51 AM	12.37	12.38	12.36	12.38	59925
12/19/2016	10:52 AM	12.37	12.3787	12.37	12.3787	1730
12/19/2016	10:53 AM	12.3985	12.3985	12.38	12.38	13196
12/19/2016	10:54 AM	12.399	12.4	12.3901	12.3901	5100
12/19/2016	10:55 AM	12.4019	12.41	12.4	12.405	8561
12/19/2016	10:56 AM	12.401	12.41	12.401	12.41	3700
12/19/2016	10:57 AM	12.399	12.41	12.39	12.41	4000
12/19/2016	10:58 AM	12.3999	12.4	12.39	12.3925	3400
12/19/2016	10:59 AM	12.3959	12.4	12.3959	12.4	6850
12/19/2016	11:00 AM	12.4	12.4	12.3983	12.3983	400
12/19/2016	11:02 AM	12.37	12.3959	12.37	12.3959	9084
12/19/2016	11:03 AM	12.34	12.37	12.33	12.37	88383
12/19/2016	11:04 AM	12.34	12.35	12.3399	12.345	18768
12/19/2016	11:05 AM	12.337	12.337	12.315	12.33	116197
12/19/2016	11:06 AM	12.3188	12.34	12.3188	12.34	6582
12/19/2016	11:07 AM	12.3399	12.3399	12.325	12.33	6600
12/19/2016	11:08 AM	12.337	12.34	12.3222	12.33	61429
12/19/2016	11:09 AM	12.3363	12.34	12.3343	12.34	36400
12/19/2016	11:10 AM	12.3461	12.3478	12.33	12.33	8659
12/19/2016	11:11 AM	12.36	12.36	12.35	12.35	10058
12/19/2016	11:12 AM	12.34	12.3599	12.34	12.3599	7917
12/19/2016	11:13 AM	12.3501	12.354	12.3499	12.35	2500
12/19/2016	11:14 AM	12.36	12.36	12.351	12.36	2100
12/19/2016	11:15 AM	12.37	12.37	12.365	12.365	1939
12/19/2016	11:16 AM	12.38	12.38	12.3601	12.3601	21424
12/19/2016	11:17 AM	12.38	12.38	12.38	12.38	1750
12/19/2016	11:18 AM	12.375	12.38	12.371	12.38	14800
12/19/2016	11:19 AM	12.3859	12.3859	12.375	12.38	3610
12/19/2016	11:20 AM	12.3822	12.385	12.38	12.3812	11100
12/19/2016	11:21 AM	12.4	12.4	12.383	12.385	14400
12/19/2016	11:22 AM	12.3759	12.41	12.375	12.41	12450
12/19/2016	11:23 AM	12.3822	12.3822	12.3701	12.3701	4570
12/19/2016	11:24 AM	12.39	12.39	12.39	12.39	650
12/19/2016	11:25 AM	12.405	12.4099	12.405	12.4099	4000
12/19/2016	11:26 AM	12.41	12.42	12.4	12.4	13875
12/19/2016	11:27 AM	12.4299	12.4299	12.4159	12.4159	16300
12/19/2016	11:28 AM	12.4299	12.43	12.4267	12.4267	7000
12/19/2016	11:29 AM	12.46	12.46	12.4237	12.43	18812
12/19/2016	11:30 AM	12.4401	12.46	12.4401	12.46	25583
12/19/2016	11:31 AM	12.418	12.43	12.418	12.43	16162
12/19/2016	11:32 AM	12.42	12.4271	12.42	12.42	5450
12/19/2016	11:33 AM	12.4101	12.42	12.4101	12.42	3500
12/19/2016	11:34 AM	12.41	12.4132	12.41	12.4132	2012
12/19/2016	11:35 AM	12.42	12.42	12.41	12.41	2200
12/19/2016	11:36 AM	12.4137	12.4137	12.4137	12.4137	100
12/19/2016	11:37 AM	12.4141	12.415	12.4141	12.415	1600
12/19/2016	11:38 AM	12.42	12.42	12.415	12.4159	650
12/19/2016	11:39 AM	12.4401	12.4401	12.435	12.435	19500
12/19/2016	11:40 AM	12.44	12.45	12.44	12.45	7700
12/19/2016	11:41 AM	12.449	12.449	12.445	12.445	1400
12/19/2016	11:42 AM	12.44	12.4462	12.44	12.4462	5515
12/19/2016	11:43 AM	12.46	12.46	12.44	12.44	19050
12/19/2016	11:44 AM	12.455	12.4656	12.455	12.4656	2800
12/19/2016	11:45 AM	12.45	12.455	12.45	12.455	2000
12/19/2016	11:46 AM	12.45	12.46	12.4404	12.46	7000
12/19/2016	11:47 AM	12.45	12.4599	12.45	12.45	23110
12/19/2016	11:48 AM	12.45	12.46	12.45	12.45	2400
12/19/2016	11:49 AM	12.455	12.455	12.455	12.455	100
12/19/2016	11:51 AM	12.451	12.455	12.45	12.45	3000
12/19/2016	11:52 AM	12.445	12.445	12.445	12.445	1200
12/19/2016	11:53 AM	12.445	12.4475	12.445	12.4475	200
12/19/2016	11:55 AM	12.45	12.45	12.45	12.45	100
12/19/2016	11:57 AM	12.45	12.45	12.44	12.44	3100
12/19/2016	11:58 AM	12.454	12.454	12.454	12.454	450
12/19/2016	11:59 AM	12.4661	12.47	12.455	12.455	4800
12/19/2016	12:00 PM	12.468	12.4699	12.46	12.465	5400
12/19/2016	12:01 PM	12.48	12.48	12.465	12.465	2200
12/19/2016	12:02 PM	12.4784	12.4784	12.475	12.475	10010
12/19/2016	12:03 PM	12.4504	12.47	12.45	12.47	9700
12/19/2016	12:04 PM	12.46	12.46	12.456	12.456	2695
12/19/2016	12:05 PM	12.454	12.454	12.454	12.454	1400
12/19/2016	12:06 PM	12.46	12.46	12.46	12.46	4000
12/19/2016	12:07 PM	12.475	12.475	12.47	12.47	4460
12/19/2016	12:08 PM	12.47	12.47	12.465	12.465	1200
12/19/2016	12:09 PM	12.4662	12.4662	12.4662	12.4662	165
12/19/2016	12:10 PM	12.445	12.46	12.445	12.46	3702
12/19/2016	12:11 PM	12.46	12.46	12.4402	12.4402	10150
12/19/2016	12:13 PM	12.45	12.45	12.44	12.44	3850
12/19/2016	12:14 PM	12.45	12.45	12.45	12.45	100
12/19/2016	12:16 PM	12.445	12.46	12.445	12.4599	2200
12/19/2016	12:17 PM	12.435	12.435	12.435	12.435	100
12/19/2016	12:18 PM	12.4396	12.4396	12.435	12.435	800
12/19/2016	12:19 PM	12.445	12.445	12.445	12.445	300
12/19/2016	12:20 PM	12.435	12.44	12.435	12.44	2650
12/19/2016	12:21 PM	12.43	12.43	12.425	12.43	2200
12/19/2016	12:22 PM	12.424	12.425	12.421	12.425	3900
12/19/2016	12:24 PM	12.42	12.42	12.4138	12.4138	2100
12/19/2016	12:26 PM	12.44	12.44	12.4242	12.4242	15766
12/19/2016	12:27 PM	12.449	12.449	12.445	12.445	1500
12/19/2016	12:28 PM	12.4382	12.4445	12.4382	12.4445	1250
12/19/2016	12:29 PM	12.4387	12.44	12.4342	12.44	3594
12/19/2016	12:31 PM	12.429	12.429	12.42	12.4201	3630
12/19/2016	12:32 PM	12.43	12.43	12.43	12.43	300
12/19/2016	12:34 PM	12.4128	12.43	12.41	12.42	14800
12/19/2016	12:36 PM	12.42	12.42	12.41	12.42	18500
12/19/2016	12:37 PM	12.415	12.415	12.415	12.415	300
12/19/2016	12:38 PM	12.42	12.42	12.42	12.42	2000
12/19/2016	12:39 PM	12.4101	12.4101	12.41	12.41	3300
12/19/2016	12:41 PM	12.415	12.4157	12.415	12.4157	1100
12/19/2016	12:42 PM	12.4058	12.417	12.4058	12.417	9418
12/19/2016	12:43 PM	12.413	12.415	12.4041	12.405	4300
12/19/2016	12:44 PM	12.4063	12.4063	12.4063	12.4063	1000
12/19/2016	12:45 PM	12.41	12.41	12.405	12.41	3250
12/19/2016	12:46 PM	12.3988	12.4	12.3967	12.4	9430
12/19/2016	12:47 PM	12.4	12.4	12.4	12.4	1250
12/19/2016	12:48 PM	12.4032	12.4032	12.4032	12.4032	5000
12/19/2016	12:49 PM	12.415	12.415	12.41	12.41	350
12/19/2016	12:50 PM	12.41	12.41	12.41	12.41	100
12/19/2016	12:52 PM	12.4299	12.4299	12.4299	12.4299	2000
12/19/2016	12:53 PM	12.425	12.43	12.425	12.4265	13700
12/19/2016	12:54 PM	12.42	12.43	12.42	12.43	2100
12/19/2016	12:55 PM	12.41	12.42	12.41	12.42	3100
12/19/2016	12:56 PM	12.425	12.425	12.425	12.425	100
12/19/2016	12:57 PM	12.42	12.42	12.42	12.42	100
12/19/2016	12:58 PM	12.42	12.4212	12.42	12.4212	2100
12/19/2016	12:59 PM	12.4122	12.425	12.41	12.425	5450
12/19/2016	1:00 PM	12.42	12.42	12.42	12.42	150
12/19/2016	1:01 PM	12.425	12.43	12.425	12.425	400
12/19/2016	1:02 PM	12.42	12.43	12.42	12.43	2100
12/19/2016	1:03 PM	12.425	12.425	12.42	12.42	200
12/19/2016	1:04 PM	12.425	12.425	12.42	12.42	400
12/19/2016	1:05 PM	12.43	12.43	12.42	12.425	3950
12/19/2016	1:06 PM	12.44	12.4412	12.43	12.44	4306
12/19/2016	1:07 PM	12.432	12.432	12.432	12.432	2425
12/19/2016	1:08 PM	12.42	12.43	12.42	12.43	7100
12/19/2016	1:09 PM	12.4268	12.4277	12.4268	12.4277	3000
12/19/2016	1:10 PM	12.43	12.44	12.43	12.43	6251
12/19/2016	1:11 PM	12.43	12.43	12.42	12.43	5250
12/19/2016	1:14 PM	12.4549	12.4549	12.44	12.44	5100
12/19/2016	1:15 PM	12.465	12.465	12.455	12.46	10350
12/19/2016	1:16 PM	12.46	12.46	12.46	12.46	100
12/19/2016	1:17 PM	12.455	12.46	12.455	12.46	2489
12/19/2016	1:18 PM	12.459	12.459	12.459	12.459	400
12/19/2016	1:19 PM	12.46	12.46	12.455	12.455	10658
12/19/2016	1:20 PM	12.4623	12.4623	12.46	12.46	2100
12/19/2016	1:22 PM	12.45	12.46	12.45	12.46	700
12/19/2016	1:23 PM	12.455	12.4577	12.455	12.4577	2400
12/19/2016	1:24 PM	12.44	12.45	12.44	12.45	21785
12/19/2016	1:25 PM	12.44	12.44	12.435	12.435	2300
12/19/2016	1:26 PM	12.435	12.435	12.435	12.435	200
12/19/2016	1:28 PM	12.435	12.435	12.435	12.435	100
12/19/2016	1:29 PM	12.448	12.448	12.44	12.44	1600
12/19/2016	1:30 PM	12.444	12.4499	12.444	12.4499	4100
12/19/2016	1:31 PM	12.43	12.45	12.43	12.45	2611
12/19/2016	1:32 PM	12.43	12.43	12.43	12.43	1100
12/19/2016	1:35 PM	12.4501	12.46	12.4501	12.46	5800
12/19/2016	1:36 PM	12.455	12.455	12.455	12.455	300
12/19/2016	1:37 PM	12.47	12.47	12.46	12.46	2350
12/19/2016	1:38 PM	12.4788	12.485	12.4717	12.4717	8700
12/19/2016	1:39 PM	12.47	12.47	12.47	12.47	3805
12/19/2016	1:41 PM	12.47	12.47	12.465	12.465	3300
12/19/2016	1:42 PM	12.455	12.4697	12.455	12.465	700
12/19/2016	1:43 PM	12.45	12.451	12.45	12.451	10000
12/19/2016	1:44 PM	12.4522	12.4522	12.45	12.45	2300
12/19/2016	1:45 PM	12.435	12.4503	12.435	12.45	5900
12/19/2016	1:46 PM	12.435	12.4397	12.435	12.4397	1518
12/19/2016	1:47 PM	12.4389	12.4389	12.43	12.435	1400
12/19/2016	1:49 PM	12.43	12.43	12.4242	12.4299	934
12/19/2016	1:50 PM	12.425	12.435	12.42	12.435	3600
12/19/2016	1:51 PM	12.4301	12.4301	12.43	12.43	3050
12/19/2016	1:52 PM	12.42	12.43	12.42	12.43	1750
12/19/2016	1:55 PM	12.42	12.43	12.42	12.43	1700
12/19/2016	1:56 PM	12.425	12.425	12.42	12.42	285
12/19/2016	1:57 PM	12.42	12.42	12.42	12.42	100
12/19/2016	1:58 PM	12.42	12.43	12.42	12.425	6487
12/19/2016	2:00 PM	12.4299	12.4299	12.42	12.4232	2132
12/19/2016	2:01 PM	12.43	12.43	12.43	12.43	446
12/19/2016	2:02 PM	12.41	12.42	12.41	12.41	5210
12/19/2016	2:03 PM	12.42	12.42	12.41	12.41	700
12/19/2016	2:04 PM	12.4238	12.4238	12.415	12.415	800
12/19/2016	2:05 PM	12.42	12.42	12.42	12.42	160
12/19/2016	2:06 PM	12.42	12.425	12.42	12.425	2889
12/19/2016	2:07 PM	12.4162	12.42	12.4162	12.42	2200
12/19/2016	2:08 PM	12.42	12.42	12.4186	12.4186	6900
12/19/2016	2:09 PM	12.4101	12.42	12.4101	12.415	4700
12/19/2016	2:10 PM	12.415	12.42	12.415	12.415	2300
12/19/2016	2:11 PM	12.415	12.415	12.415	12.415	1100
12/19/2016	2:12 PM	12.415	12.42	12.415	12.415	2111
12/19/2016	2:13 PM	12.415	12.415	12.415	12.415	600
12/19/2016	2:14 PM	12.41	12.41	12.41	12.41	2880
12/19/2016	2:15 PM	12.41	12.41	12.41	12.41	2680
12/19/2016	2:16 PM	12.42	12.42	12.42	12.42	2450
12/19/2016	2:17 PM	12.44	12.44	12.43	12.43	25289
12/19/2016	2:18 PM	12.445	12.445	12.44	12.44	2800
12/19/2016	2:19 PM	12.45	12.45	12.45	12.45	100
12/19/2016	2:23 PM	12.45	12.45	12.45	12.45	200
12/19/2016	2:24 PM	12.456	12.456	12.456	12.456	500
12/19/2016	2:25 PM	12.45	12.4514	12.45	12.4501	21136
12/19/2016	2:26 PM	12.45	12.45	12.45	12.45	4000
12/19/2016	2:27 PM	12.46	12.46	12.46	12.46	100
12/19/2016	2:29 PM	12.46	12.46	12.455	12.455	980
12/19/2016	2:30 PM	12.46	12.46	12.46	12.46	10680
12/19/2016	2:31 PM	12.47	12.47	12.4649	12.4649	9400
12/19/2016	2:32 PM	12.46	12.46	12.46	12.46	3000
12/19/2016	2:33 PM	12.47	12.47	12.46	12.465	12800
12/19/2016	2:34 PM	12.49	12.49	12.47	12.47	20420
12/19/2016	2:36 PM	12.5086	12.5099	12.5	12.5	13000
12/19/2016	2:37 PM	12.4901	12.5	12.4901	12.5	1000
12/19/2016	2:38 PM	12.493	12.5	12.49	12.49	2500
12/19/2016	2:39 PM	12.4859	12.49	12.4859	12.49	1800
12/19/2016	2:40 PM	12.49	12.49	12.485	12.489	3900
12/19/2016	2:42 PM	12.49	12.49	12.49	12.49	7260
12/19/2016	2:43 PM	12.4858	12.4858	12.4849	12.4849	3100
12/19/2016	2:44 PM	12.48	12.4807	12.48	12.4807	3800
12/19/2016	2:45 PM	12.49	12.49	12.49	12.49	2800
12/19/2016	2:46 PM	12.51	12.51	12.49	12.49	22380
12/19/2016	2:47 PM	12.51	12.51	12.51	12.51	600
12/19/2016	2:48 PM	12.52	12.52	12.5199	12.5199	600
12/19/2016	2:49 PM	12.5028	12.5137	12.5	12.5137	7100
12/19/2016	2:50 PM	12.5	12.5	12.5	12.5	100
12/19/2016	2:51 PM	12.5	12.5	12.5	12.5	400
12/19/2016	2:52 PM	12.5	12.5	12.495	12.495	3400
12/19/2016	2:54 PM	12.5104	12.5104	12.5104	12.5104	105
12/19/2016	2:55 PM	12.51	12.51	12.505	12.5058	3580
12/19/2016	2:57 PM	12.51	12.51	12.51	12.51	2780
12/19/2016	2:58 PM	12.5	12.5	12.5	12.5	100
12/19/2016	2:59 PM	12.515	12.515	12.5	12.5	980
12/19/2016	3:00 PM	12.525	12.526	12.52	12.52	10980
12/19/2016	3:01 PM	12.536	12.5399	12.53	12.53	2530
12/19/2016	3:02 PM	12.525	12.53	12.52	12.53	6817
12/19/2016	3:03 PM	12.52	12.5299	12.52	12.525	7010
12/19/2016	3:04 PM	12.515	12.515	12.515	12.515	1400
12/19/2016	3:05 PM	12.5142	12.517	12.5142	12.515	2800
12/19/2016	3:06 PM	12.525	12.525	12.52	12.52	3410
12/19/2016	3:07 PM	12.53	12.53	12.5252	12.5252	8266
12/19/2016	3:08 PM	12.5248	12.53	12.5248	12.53	4310
12/19/2016	3:09 PM	12.525	12.525	12.5201	12.525	4750
12/19/2016	3:10 PM	12.5219	12.53	12.52	12.5299	1307
12/19/2016	3:12 PM	12.525	12.525	12.525	12.525	400
12/19/2016	3:14 PM	12.53	12.53	12.52	12.5253	1290
12/19/2016	3:15 PM	12.525	12.525	12.52	12.5231	1600
12/19/2016	3:16 PM	12.535	12.535	12.5285	12.5299	10500
12/19/2016	3:17 PM	12.5401	12.545	12.5353	12.5399	12730
12/19/2016	3:18 PM	12.545	12.545	12.545	12.545	175
12/19/2016	3:19 PM	12.5487	12.55	12.544	12.55	25417
12/19/2016	3:20 PM	12.55	12.555	12.545	12.545	5800
12/19/2016	3:21 PM	12.59	12.59	12.565	12.565	22320
12/19/2016	3:22 PM	12.59	12.6	12.59	12.6	4500
12/19/2016	3:23 PM	12.585	12.59	12.575	12.58	13400
12/19/2016	3:24 PM	12.5834	12.59	12.5834	12.59	2100
12/19/2016	3:25 PM	12.5837	12.585	12.581	12.581	1000
12/19/2016	3:26 PM	12.5978	12.5978	12.59	12.59	4630
12/19/2016	3:28 PM	12.5767	12.58	12.575	12.58	3100
12/19/2016	3:29 PM	12.584	12.584	12.57	12.57	2623
12/19/2016	3:30 PM	12.58	12.585	12.58	12.5841	4050
12/19/2016	3:31 PM	12.5872	12.59	12.583	12.585	11867
12/19/2016	3:32 PM	12.5735	12.58	12.57	12.58	17500
12/19/2016	3:33 PM	12.58	12.58	12.58	12.58	100
12/19/2016	3:34 PM	12.573	12.58	12.57	12.5799	25958
12/19/2016	3:35 PM	12.575	12.575	12.5742	12.5742	1800
12/19/2016	3:36 PM	12.5739	12.575	12.57	12.575	1700
12/19/2016	3:37 PM	12.5609	12.57	12.56	12.57	16713
12/19/2016	3:38 PM	12.56	12.56	12.56	12.56	300
12/19/2016	3:39 PM	12.5599	12.56	12.55	12.5539	22095
12/19/2016	3:40 PM	12.5631	12.5631	12.56	12.56	1210
12/19/2016	3:41 PM	12.57	12.58	12.57	12.57	8607
12/19/2016	3:42 PM	12.5599	12.56	12.5599	12.56	732
12/19/2016	3:43 PM	12.57	12.57	12.56	12.56	3710
12/19/2016	3:44 PM	12.57	12.5799	12.5634	12.5634	5159
12/19/2016	3:45 PM	12.58	12.58	12.58	12.58	700
12/19/2016	3:46 PM	12.5999	12.5999	12.5799	12.5799	6040
12/19/2016	3:47 PM	12.5999	12.5999	12.595	12.595	1418
12/19/2016	3:48 PM	12.5999	12.5999	12.5999	12.5999	134
12/19/2016	3:50 PM	12.6	12.6031	12.5942	12.5942	58577
12/19/2016	3:51 PM	12.57	12.6008	12.57	12.6	5521
12/19/2016	3:52 PM	12.56	12.57	12.56	12.57	13010
12/19/2016	3:53 PM	12.56	12.5699	12.56	12.5699	7806
12/19/2016	3:54 PM	12.5501	12.56	12.5501	12.56	1910
12/19/2016	3:55 PM	12.56	12.561	12.551	12.551	17270
12/19/2016	3:56 PM	12.57	12.57	12.56	12.56	4064
12/19/2016	3:57 PM	12.56	12.5699	12.56	12.565	10329
12/19/2016	3:58 PM	12.565	12.57	12.56	12.565	16582
12/19/2016	3:59 PM	12.55	12.5699	12.55	12.565	13635
12/19/2016	4:00 PM	12.55	12.55	12.53	12.545	23472
12/20/2016	9:31 AM	12.42	12.44	12.4141	12.435	108915
12/20/2016	9:32 AM	12.45	12.45	12.415	12.415	4500
12/20/2016	9:33 AM	12.4243	12.45	12.42	12.45	6400
12/20/2016	9:34 AM	12.39	12.41	12.39	12.41	17560
12/20/2016	9:35 AM	12.4	12.4032	12.4	12.4032	1200
12/20/2016	9:36 AM	12.4101	12.411	12.39	12.4	19614
12/20/2016	9:37 AM	12.44	12.4499	12.39	12.3925	23300
12/20/2016	9:38 AM	12.38	12.405	12.38	12.405	2900
12/20/2016	9:39 AM	12.38	12.3956	12.37	12.37	4850
12/20/2016	9:40 AM	12.3789	12.3999	12.3789	12.3941	4100
12/20/2016	9:41 AM	12.38	12.4	12.38	12.389	54100
12/20/2016	9:42 AM	12.39	12.39	12.3807	12.3858	6046
12/20/2016	9:43 AM	12.3811	12.3899	12.3711	12.38	15550
12/20/2016	9:44 AM	12.3742	12.39	12.3738	12.39	7500
12/20/2016	9:45 AM	12.36	12.37	12.36	12.37	17692
12/20/2016	9:46 AM	12.3642	12.37	12.35	12.35	72463
12/20/2016	9:47 AM	12.3501	12.36	12.3501	12.3527	26700
12/20/2016	9:48 AM	12.34	12.35	12.335	12.35	21300
12/20/2016	9:49 AM	12.355	12.355	12.34	12.34	3766
12/20/2016	9:50 AM	12.34	12.362	12.34	12.36	23112
12/20/2016	9:51 AM	12.34	12.34	12.33	12.34	15310
12/20/2016	9:52 AM	12.36	12.369	12.35	12.35	4700
12/20/2016	9:53 AM	12.3599	12.36	12.3599	12.36	300
12/20/2016	9:54 AM	12.37	12.37	12.36	12.36	3100
12/20/2016	9:55 AM	12.36	12.3694	12.36	12.36	4943
12/20/2016	9:56 AM	12.37	12.3799	12.37	12.3799	900
12/20/2016	9:57 AM	12.39	12.39	12.38	12.38	6100
12/20/2016	9:58 AM	12.41	12.42	12.41	12.41	12600
12/20/2016	9:59 AM	12.39	12.4099	12.39	12.401	22587
12/20/2016	10:00 AM	12.3875	12.3901	12.3875	12.3901	9400
12/20/2016	10:01 AM	12.3792	12.385	12.3792	12.385	1200
12/20/2016	10:02 AM	12.395	12.4086	12.38	12.38	4500
12/20/2016	10:03 AM	12.41	12.42	12.406	12.406	7950
12/20/2016	10:04 AM	12.413	12.418	12.4	12.4084	18300
12/20/2016	10:05 AM	12.425	12.425	12.4147	12.4147	2400
12/20/2016	10:06 AM	12.4354	12.447	12.423	12.4301	22719
12/20/2016	10:07 AM	12.415	12.4301	12.415	12.4301	2508
12/20/2016	10:08 AM	12.4189	12.4189	12.4189	12.4189	100
12/20/2016	10:09 AM	12.405	12.41	12.405	12.41	2300
12/20/2016	10:10 AM	12.4	12.405	12.4	12.405	1400
12/20/2016	10:11 AM	12.3808	12.3901	12.38	12.3901	5708
12/20/2016	10:12 AM	12.38	12.38	12.38	12.38	2200
12/20/2016	10:14 AM	12.39	12.395	12.38	12.38	3710
12/20/2016	10:16 AM	12.3849	12.39	12.38	12.385	6860
12/20/2016	10:17 AM	12.38	12.38	12.38	12.38	200
12/20/2016	10:18 AM	12.395	12.395	12.39	12.39	300
12/20/2016	10:19 AM	12.39	12.3996	12.39	12.3996	6520
12/20/2016	10:20 AM	12.41	12.41	12.41	12.41	1040
12/20/2016	10:21 AM	12.42	12.42	12.4124	12.42	7200
12/20/2016	10:22 AM	12.425	12.43	12.425	12.4257	25900
12/20/2016	10:23 AM	12.43	12.43	12.425	12.4295	9491
12/20/2016	10:24 AM	12.429	12.435	12.429	12.43	950
12/20/2016	10:25 AM	12.42	12.42	12.42	12.42	411
12/20/2016	10:26 AM	12.445	12.445	12.43	12.43	1100
12/20/2016	10:27 AM	12.44	12.44	12.44	12.44	10984
12/20/2016	10:28 AM	12.4328	12.4328	12.43	12.43	5000
12/20/2016	10:29 AM	12.4322	12.4322	12.4322	12.4322	150
12/20/2016	10:30 AM	12.43	12.4372	12.43	12.435	151394
12/20/2016	10:31 AM	12.43	12.43	12.42	12.428	3100
12/20/2016	10:32 AM	12.4199	12.425	12.4199	12.425	5100
12/20/2016	10:33 AM	12.425	12.429	12.42	12.425	11000
12/20/2016	10:34 AM	12.43	12.43	12.43	12.43	820
12/20/2016	10:35 AM	12.4317	12.4317	12.4317	12.4317	400
12/20/2016	10:36 AM	12.42	12.43	12.42	12.4259	2600
12/20/2016	10:37 AM	12.42	12.42	12.42	12.42	4000
12/20/2016	10:38 AM	12.41	12.4198	12.41	12.4198	9870
12/20/2016	10:39 AM	12.41	12.41	12.4	12.4	6740
12/20/2016	10:40 AM	12.41	12.41	12.41	12.41	100
12/20/2016	10:41 AM	12.4	12.4	12.4	12.4	20000
12/20/2016	10:42 AM	12.39	12.4	12.39	12.4	1420
12/20/2016	10:43 AM	12.385	12.3877	12.385	12.385	2178
12/20/2016	10:44 AM	12.385	12.385	12.37	12.385	6926
12/20/2016	10:46 AM	12.3854	12.3899	12.38	12.38	6500
12/20/2016	10:47 AM	12.37	12.3789	12.37	12.3789	600
12/20/2016	10:48 AM	12.3917	12.3917	12.3852	12.3852	574
12/20/2016	10:49 AM	12.39	12.39	12.39	12.39	1380
12/20/2016	10:50 AM	12.3859	12.3892	12.3859	12.3892	1200
12/20/2016	10:52 AM	12.37	12.38	12.37	12.38	1000
12/20/2016	10:53 AM	12.38	12.38	12.38	12.38	1000
12/20/2016	10:54 AM	12.3799	12.38	12.3711	12.3742	1100
12/20/2016	10:55 AM	12.375	12.3799	12.375	12.3799	800
12/20/2016	10:56 AM	12.375	12.38	12.37	12.38	5500
12/20/2016	10:57 AM	12.37	12.38	12.37	12.375	4400
12/20/2016	10:58 AM	12.375	12.375	12.3651	12.37	2240
12/20/2016	11:00 AM	12.3738	12.38	12.37	12.379	24140
12/20/2016	11:01 AM	12.3736	12.3736	12.361	12.37	3708
12/20/2016	11:02 AM	12.3736	12.3736	12.3736	12.3736	400
12/20/2016	11:03 AM	12.3762	12.3762	12.3701	12.3701	5850
12/20/2016	11:04 AM	12.37	12.37	12.37	12.37	200
12/20/2016	11:05 AM	12.3711	12.3745	12.37	12.37	10087
12/20/2016	11:06 AM	12.37	12.37	12.37	12.37	10000
12/20/2016	11:07 AM	12.3738	12.3788	12.3738	12.3788	3250
12/20/2016	11:08 AM	12.375	12.375	12.37	12.37	1600
12/20/2016	11:09 AM	12.3734	12.3734	12.3734	12.3734	750
12/20/2016	11:10 AM	12.379	12.379	12.379	12.379	2000
12/20/2016	11:11 AM	12.38	12.39	12.38	12.38	2270
12/20/2016	11:12 AM	12.378	12.378	12.37	12.37	3600
12/20/2016	11:13 AM	12.39	12.39	12.38	12.38	6870
12/20/2016	11:14 AM	12.389	12.389	12.389	12.389	4000
12/20/2016	11:17 AM	12.4	12.4	12.39	12.39	9857
12/20/2016	11:18 AM	12.39	12.39	12.39	12.39	500
12/20/2016	11:19 AM	12.4	12.4	12.3901	12.4	20908
12/20/2016	11:20 AM	12.3996	12.4	12.3996	12.4	3800
12/20/2016	11:21 AM	12.4	12.4	12.4	12.4	6400
12/20/2016	11:22 AM	12.4	12.4	12.4	12.4	5850
12/20/2016	11:24 AM	12.38	12.39	12.38	12.39	862
12/20/2016	11:25 AM	12.384	12.385	12.38	12.38	8680
12/20/2016	11:26 AM	12.39	12.39	12.39	12.39	2000
12/20/2016	11:27 AM	12.383	12.39	12.383	12.39	18000
12/20/2016	11:29 AM	12.39	12.39	12.39	12.39	250
12/20/2016	11:30 AM	12.3899	12.39	12.3883	12.39	11700
12/20/2016	11:31 AM	12.395	12.395	12.385	12.385	6610
12/20/2016	11:32 AM	12.4	12.4	12.4	12.4	6050
12/20/2016	11:33 AM	12.4036	12.405	12.4	12.405	6300
12/20/2016	11:35 AM	12.4075	12.4075	12.4075	12.4075	500
12/20/2016	11:36 AM	12.42	12.42	12.41	12.41	16900
12/20/2016	11:37 AM	12.42	12.43	12.42	12.4221	3800
12/20/2016	11:39 AM	12.42	12.42	12.42	12.42	750
12/20/2016	11:40 AM	12.4199	12.425	12.4199	12.425	4100
12/20/2016	11:42 AM	12.42	12.425	12.418	12.425	4200
12/20/2016	11:43 AM	12.4178	12.4178	12.4178	12.4178	2000
12/20/2016	11:44 AM	12.42	12.425	12.42	12.42	4000
12/20/2016	11:45 AM	12.415	12.415	12.41	12.415	5400
12/20/2016	11:47 AM	12.4053	12.415	12.405	12.415	2475
12/20/2016	11:48 AM	12.41	12.41	12.41	12.41	100
12/20/2016	11:49 AM	12.41	12.41	12.4	12.4	374
12/20/2016	11:50 AM	12.42	12.42	12.41	12.4199	4000
12/20/2016	11:53 AM	12.4215	12.425	12.42	12.42	12750
12/20/2016	11:54 AM	12.44	12.44	12.43	12.43	12800
12/20/2016	11:55 AM	12.44	12.445	12.44	12.445	950
12/20/2016	11:57 AM	12.43	12.44	12.43	12.4311	800
12/20/2016	11:58 AM	12.43	12.43	12.43	12.43	2000
12/20/2016	11:59 AM	12.425	12.425	12.425	12.425	200
12/20/2016	12:00 PM	12.42	12.4208	12.42	12.4208	3250
12/20/2016	12:01 PM	12.425	12.425	12.42	12.42	750
12/20/2016	12:02 PM	12.4255	12.43	12.42	12.4247	9185
12/20/2016	12:04 PM	12.42	12.429	12.42	12.429	400
12/20/2016	12:05 PM	12.4225	12.4289	12.42	12.42	5500
12/20/2016	12:06 PM	12.423	12.43	12.4215	12.423	500
12/20/2016	12:07 PM	12.423	12.423	12.423	12.423	100
12/20/2016	12:09 PM	12.42	12.43	12.42	12.42	6889
12/20/2016	12:10 PM	12.413	12.42	12.413	12.42	1550
12/20/2016	12:11 PM	12.4101	12.4101	12.4101	12.4101	149
12/20/2016	12:12 PM	12.413	12.413	12.41	12.41	700
12/20/2016	12:13 PM	12.413	12.4138	12.413	12.4138	800
12/20/2016	12:14 PM	12.41	12.413	12.41	12.413	1300
12/20/2016	12:15 PM	12.413	12.413	12.4115	12.4115	300
12/20/2016	12:16 PM	12.405	12.41	12.3915	12.41	5950
12/20/2016	12:17 PM	12.4	12.4	12.4	12.4	1150
12/20/2016	12:18 PM	12.403	12.403	12.3915	12.3915	1050
12/20/2016	12:19 PM	12.403	12.405	12.4015	12.4015	800
12/20/2016	12:20 PM	12.4015	12.405	12.401	12.4015	730
12/20/2016	12:21 PM	12.41	12.41	12.4015	12.4015	6083
12/20/2016	12:22 PM	12.413	12.413	12.4115	12.413	500
12/20/2016	12:23 PM	12.4115	12.42	12.4115	12.413	500
12/20/2016	12:24 PM	12.4015	12.415	12.4015	12.4115	1150
12/20/2016	12:25 PM	12.403	12.403	12.403	12.403	100
12/20/2016	12:26 PM	12.4015	12.403	12.4015	12.4015	400
12/20/2016	12:27 PM	12.4063	12.41	12.4	12.403	9950
12/20/2016	12:28 PM	12.403	12.403	12.4015	12.4015	500
12/20/2016	12:29 PM	12.403	12.403	12.403	12.403	300
12/20/2016	12:30 PM	12.4015	12.41	12.4015	12.403	17200
12/20/2016	12:31 PM	12.415	12.415	12.41	12.41	1750
12/20/2016	12:32 PM	12.4015	12.41	12.4015	12.41	3351
12/20/2016	12:33 PM	12.403	12.403	12.4015	12.403	300
12/20/2016	12:34 PM	12.403	12.403	12.4015	12.4015	2400
12/20/2016	12:35 PM	12.4015	12.405	12.4015	12.4015	500
12/20/2016	12:36 PM	12.41	12.41	12.4015	12.4015	300
12/20/2016	12:37 PM	12.41	12.41	12.4015	12.41	11100
12/20/2016	12:38 PM	12.4015	12.403	12.4015	12.4015	400
12/20/2016	12:39 PM	12.4015	12.41	12.4015	12.41	3800
12/20/2016	12:40 PM	12.413	12.42	12.41	12.41	550
12/20/2016	12:41 PM	12.4115	12.413	12.4115	12.4115	400
12/20/2016	12:42 PM	12.413	12.413	12.4115	12.4115	400
12/20/2016	12:43 PM	12.4015	12.415	12.4015	12.413	750
12/20/2016	12:44 PM	12.4	12.408	12.4	12.4015	1265
12/20/2016	12:45 PM	12.393	12.4	12.393	12.4	300
12/20/2016	12:46 PM	12.381	12.393	12.381	12.393	6299
12/20/2016	12:47 PM	12.39	12.39	12.385	12.385	300
12/20/2016	12:48 PM	12.383	12.39	12.383	12.385	1400
12/20/2016	12:49 PM	12.383	12.385	12.38	12.385	3900
12/20/2016	12:50 PM	12.385	12.385	12.3801	12.3801	4500
12/20/2016	12:51 PM	12.383	12.39	12.383	12.39	300
12/20/2016	12:52 PM	12.385	12.3871	12.385	12.385	1085
12/20/2016	12:53 PM	12.3815	12.385	12.3815	12.385	400
12/20/2016	12:54 PM	12.3815	12.383	12.3815	12.383	400
12/20/2016	12:55 PM	12.3815	12.39	12.3809	12.3809	1419
12/20/2016	12:56 PM	12.3815	12.383	12.3815	12.383	400
12/20/2016	12:57 PM	12.3815	12.3834	12.38	12.38	2500
12/20/2016	12:58 PM	12.3815	12.3893	12.3804	12.3815	550
12/20/2016	12:59 PM	12.3807	12.383	12.3807	12.383	500
12/20/2016	1:00 PM	12.3815	12.385	12.3815	12.3815	1400
12/20/2016	1:01 PM	12.3815	12.39	12.38	12.39	5150
12/20/2016	1:02 PM	12.3862	12.3862	12.3815	12.3815	4700
12/20/2016	1:03 PM	12.3815	12.39	12.38	12.3815	6900
12/20/2016	1:04 PM	12.3815	12.3883	12.3815	12.3883	1300
12/20/2016	1:05 PM	12.3815	12.383	12.3815	12.3815	300
12/20/2016	1:06 PM	12.375	12.383	12.375	12.383	1262
12/20/2016	1:07 PM	12.3715	12.375	12.3715	12.3749	450
12/20/2016	1:08 PM	12.3745	12.375	12.3715	12.3741	500
12/20/2016	1:09 PM	12.3715	12.3753	12.3715	12.3715	3500
12/20/2016	1:10 PM	12.373	12.373	12.3715	12.3715	300
12/20/2016	1:11 PM	12.3715	12.38	12.37	12.38	6862
12/20/2016	1:12 PM	12.375	12.375	12.3715	12.3715	300
12/20/2016	1:13 PM	12.3815	12.385	12.3715	12.3715	5350
12/20/2016	1:14 PM	12.38	12.385	12.38	12.3815	1900
12/20/2016	1:15 PM	12.3815	12.3815	12.38	12.38	500
12/20/2016	1:16 PM	12.381	12.3815	12.381	12.3815	1700
12/20/2016	1:17 PM	12.38	12.38	12.38	12.38	200
12/20/2016	1:18 PM	12.385	12.385	12.375	12.38	4800
12/20/2016	1:19 PM	12.3815	12.3815	12.3815	12.3815	400
12/20/2016	1:20 PM	12.385	12.385	12.383	12.383	300
12/20/2016	1:21 PM	12.385	12.385	12.385	12.385	400
12/20/2016	1:22 PM	12.387	12.387	12.383	12.383	330
12/20/2016	1:23 PM	12.375	12.38	12.371	12.38	2850
12/20/2016	1:24 PM	12.3715	12.375	12.3715	12.375	400
12/20/2016	1:25 PM	12.3715	12.3759	12.3715	12.3759	700
12/20/2016	1:26 PM	12.3753	12.3753	12.3753	12.3753	3100
12/20/2016	1:27 PM	12.3792	12.3792	12.37	12.37	1300
12/20/2016	1:28 PM	12.375	12.375	12.37	12.37	15900
12/20/2016	1:29 PM	12.375	12.3799	12.375	12.3799	11300
12/20/2016	1:31 PM	12.376	12.376	12.3715	12.3715	1000
12/20/2016	1:32 PM	12.373	12.373	12.373	12.373	100
12/20/2016	1:33 PM	12.373	12.3799	12.37	12.37	3800
12/20/2016	1:34 PM	12.373	12.375	12.373	12.373	500
12/20/2016	1:35 PM	12.386	12.386	12.3715	12.3715	1653
12/20/2016	1:36 PM	12.385	12.39	12.3815	12.3815	3300
12/20/2016	1:37 PM	12.385	12.39	12.385	12.385	300
12/20/2016	1:38 PM	12.3915	12.395	12.385	12.385	1650
12/20/2016	1:39 PM	12.4	12.4	12.3915	12.3993	1550
12/20/2016	1:40 PM	12.395	12.4	12.395	12.4	7300
12/20/2016	1:41 PM	12.4	12.4	12.395	12.395	800
12/20/2016	1:42 PM	12.405	12.41	12.405	12.405	2300
12/20/2016	1:43 PM	12.4015	12.41	12.4015	12.405	1260
12/20/2016	1:44 PM	12.4015	12.4015	12.4015	12.4015	100
12/20/2016	1:45 PM	12.403	12.403	12.403	12.403	200
12/20/2016	1:46 PM	12.403	12.405	12.403	12.405	200
12/20/2016	1:47 PM	12.4	12.4	12.4	12.4	1138
12/20/2016	1:48 PM	12.3945	12.4	12.393	12.4	7900
12/20/2016	1:49 PM	12.393	12.395	12.393	12.393	700
12/20/2016	1:50 PM	12.395	12.3985	12.39	12.395	1900
12/20/2016	1:51 PM	12.395	12.4	12.395	12.395	900
12/20/2016	1:52 PM	12.393	12.4	12.393	12.395	900
12/20/2016	1:53 PM	12.393	12.393	12.39	12.39	200
12/20/2016	1:54 PM	12.385	12.395	12.385	12.395	3150
12/20/2016	1:55 PM	12.383	12.383	12.383	12.383	300
12/20/2016	1:56 PM	12.385	12.385	12.383	12.383	200
12/20/2016	1:57 PM	12.393	12.393	12.393	12.393	300
12/20/2016	1:58 PM	12.3915	12.393	12.3915	12.393	300
12/20/2016	1:59 PM	12.395	12.395	12.3925	12.3925	400
12/20/2016	2:00 PM	12.39	12.395	12.39	12.3944	1700
12/20/2016	2:01 PM	12.3999	12.3999	12.3999	12.3999	250
12/20/2016	2:02 PM	12.395	12.3999	12.39	12.3907	950
12/20/2016	2:03 PM	12.395	12.395	12.395	12.395	500
12/20/2016	2:04 PM	12.395	12.395	12.395	12.395	600
12/20/2016	2:05 PM	12.405	12.405	12.3925	12.3925	4300
12/20/2016	2:06 PM	12.405	12.41	12.4015	12.4015	1650
12/20/2016	2:07 PM	12.405	12.41	12.404	12.41	1500
12/20/2016	2:08 PM	12.403	12.403	12.403	12.403	300
12/20/2016	2:09 PM	12.4015	12.4055	12.401	12.401	2317
12/20/2016	2:10 PM	12.4015	12.41	12.4015	12.41	1200
12/20/2016	2:11 PM	12.4015	12.41	12.4	12.4015	6068
12/20/2016	2:12 PM	12.4015	12.4015	12.4015	12.4015	400
12/20/2016	2:13 PM	12.4	12.41	12.4	12.41	1184
12/20/2016	2:14 PM	12.4115	12.4115	12.406	12.406	4794
12/20/2016	2:15 PM	12.41	12.41	12.41	12.41	200
12/20/2016	2:16 PM	12.4115	12.415	12.41	12.4107	1200
12/20/2016	2:17 PM	12.42	12.4207	12.42	12.4207	2600
12/20/2016	2:18 PM	12.4015	12.413	12.4015	12.413	500
12/20/2016	2:19 PM	12.4015	12.4015	12.4015	12.4015	400
12/20/2016	2:20 PM	12.405	12.41	12.405	12.405	797
12/20/2016	2:21 PM	12.41	12.41	12.4015	12.4015	1650
12/20/2016	2:22 PM	12.4115	12.413	12.4115	12.4115	500
12/20/2016	2:23 PM	12.4115	12.413	12.4115	12.4115	400
12/20/2016	2:24 PM	12.4115	12.4115	12.4115	12.4115	400
12/20/2016	2:25 PM	12.4115	12.413	12.4115	12.413	200
12/20/2016	2:26 PM	12.4159	12.4159	12.4115	12.413	2200
12/20/2016	2:27 PM	12.4072	12.4138	12.403	12.4138	6880
12/20/2016	2:28 PM	12.403	12.403	12.4015	12.4015	800
12/20/2016	2:29 PM	12.4115	12.4115	12.403	12.41	2480
12/20/2016	2:30 PM	12.4115	12.415	12.4115	12.4115	400
12/20/2016	2:31 PM	12.4115	12.42	12.4115	12.42	14584
12/20/2016	2:32 PM	12.415	12.4163	12.4115	12.4148	1400
12/20/2016	2:33 PM	12.423	12.43	12.42	12.42	1580
12/20/2016	2:34 PM	12.45	12.45	12.425	12.425	12700
12/20/2016	2:35 PM	12.4515	12.465	12.45	12.46	8515
12/20/2016	2:36 PM	12.4615	12.47	12.4555	12.46	14800
12/20/2016	2:37 PM	12.45	12.455	12.45	12.455	1100
12/20/2016	2:39 PM	12.443	12.45	12.443	12.45	15300
12/20/2016	2:40 PM	12.45	12.459	12.4401	12.4401	26500
12/20/2016	2:41 PM	12.454	12.454	12.45	12.45	2300
12/20/2016	2:42 PM	12.4415	12.45	12.4415	12.45	3067
12/20/2016	2:43 PM	12.445	12.445	12.44	12.4407	5100
12/20/2016	2:44 PM	12.443	12.443	12.4414	12.443	1900
12/20/2016	2:45 PM	12.445	12.45	12.4415	12.443	1000
12/20/2016	2:46 PM	12.445	12.4459	12.445	12.445	1800
12/20/2016	2:47 PM	12.4315	12.45	12.4315	12.45	7980
12/20/2016	2:48 PM	12.44	12.44	12.435	12.435	1980
12/20/2016	2:49 PM	12.4407	12.4415	12.4401	12.4415	350
12/20/2016	2:50 PM	12.445	12.45	12.4407	12.4407	40000
12/20/2016	2:51 PM	12.443	12.4515	12.443	12.4515	5300
12/20/2016	2:52 PM	12.433	12.44	12.43	12.44	5900
12/20/2016	2:53 PM	12.435	12.44	12.4315	12.433	4300
12/20/2016	2:54 PM	12.44	12.44	12.435	12.435	500
12/20/2016	2:55 PM	12.442	12.448	12.442	12.448	1107
12/20/2016	2:56 PM	12.46	12.46	12.45	12.45	2700
12/20/2016	2:58 PM	12.45	12.455	12.45	12.455	22300
12/20/2016	2:59 PM	12.455	12.46	12.4506	12.4506	13000
12/20/2016	3:00 PM	12.44	12.45	12.44	12.45	1880
12/20/2016	3:01 PM	12.435	12.44	12.435	12.44	2380
12/20/2016	3:03 PM	12.44	12.44	12.44	12.44	200
12/20/2016	3:04 PM	12.44	12.441	12.44	12.441	5910
12/20/2016	3:05 PM	12.435	12.435	12.435	12.435	500
12/20/2016	3:06 PM	12.43	12.435	12.43	12.435	800
12/20/2016	3:07 PM	12.44	12.44	12.4385	12.4385	6810
12/20/2016	3:08 PM	12.435	12.445	12.435	12.4415	7140
12/20/2016	3:09 PM	12.43	12.43	12.43	12.43	100
12/20/2016	3:10 PM	12.44	12.44	12.44	12.44	1000
12/20/2016	3:11 PM	12.4301	12.4301	12.4301	12.4301	4000
12/20/2016	3:12 PM	12.44	12.445	12.44	12.445	600
12/20/2016	3:13 PM	12.44	12.44	12.44	12.44	2600
12/20/2016	3:14 PM	12.44	12.44	12.44	12.44	2100
12/20/2016	3:15 PM	12.44	12.44	12.44	12.44	1000
12/20/2016	3:17 PM	12.43	12.43	12.43	12.43	3280
12/20/2016	3:18 PM	12.4299	12.4299	12.4299	12.4299	500
12/20/2016	3:19 PM	12.414	12.42	12.414	12.42	1800
12/20/2016	3:20 PM	12.4193	12.4193	12.4193	12.4193	100
12/20/2016	3:21 PM	12.425	12.425	12.42	12.42	2280
12/20/2016	3:22 PM	12.42	12.42	12.42	12.42	300
12/20/2016	3:23 PM	12.42	12.43	12.42	12.43	800
12/20/2016	3:24 PM	12.425	12.425	12.425	12.425	100
12/20/2016	3:25 PM	12.43	12.43	12.43	12.43	430
12/20/2016	3:27 PM	12.415	12.425	12.41	12.425	102900
12/20/2016	3:28 PM	12.403	12.41	12.403	12.41	9100
12/20/2016	3:29 PM	12.41	12.41	12.41	12.41	1000
12/20/2016	3:31 PM	12.4089	12.41	12.4089	12.41	417
12/20/2016	3:32 PM	12.4	12.405	12.4	12.405	5400
12/20/2016	3:33 PM	12.405	12.405	12.395	12.396	46554
12/20/2016	3:34 PM	12.4088	12.41	12.4	12.41	120151
12/20/2016	3:35 PM	12.41	12.41	12.41	12.41	100
12/20/2016	3:36 PM	12.41	12.41	12.41	12.41	615
12/20/2016	3:37 PM	12.41	12.41	12.41	12.41	600
12/20/2016	3:38 PM	12.42	12.42	12.4138	12.42	10767
12/20/2016	3:39 PM	12.42	12.42	12.42	12.42	200
12/20/2016	3:40 PM	12.42	12.425	12.42	12.4249	1300
12/20/2016	3:41 PM	12.42	12.42	12.42	12.42	200
12/20/2016	3:42 PM	12.425	12.425	12.4235	12.4235	1800
12/20/2016	3:43 PM	12.426	12.43	12.421	12.43	3095
12/20/2016	3:44 PM	12.4218	12.425	12.4218	12.425	1000
12/20/2016	3:45 PM	12.42	12.42	12.42	12.42	2810
12/20/2016	3:47 PM	12.4101	12.4101	12.41	12.41	3200
12/20/2016	3:48 PM	12.4112	12.413	12.41	12.4101	41053
12/20/2016	3:49 PM	12.4101	12.4101	12.41	12.4101	4400
12/20/2016	3:50 PM	12.4137	12.42	12.41	12.41	2200
12/20/2016	3:51 PM	12.42	12.42	12.42	12.42	310
12/20/2016	3:52 PM	12.425	12.425	12.425	12.425	5000
12/20/2016	3:53 PM	12.42	12.425	12.42	12.425	600
12/20/2016	3:54 PM	12.42	12.4211	12.42	12.4211	67582
12/20/2016	3:55 PM	12.42	12.4285	12.42	12.425	9829
12/20/2016	3:56 PM	12.41	12.415	12.4	12.415	22903
12/20/2016	3:57 PM	12.41	12.41	12.4	12.41	19161
12/20/2016	3:58 PM	12.4091	12.41	12.4	12.4	1300
12/20/2016	3:59 PM	12.4	12.405	12.4	12.405	13170
12/20/2016	4:00 PM	12.39	12.41	12.39	12.4	63338
12/21/2016	9:31 AM	12.4199	12.42	12.4	12.4	22970
12/21/2016	9:32 AM	12.41	12.4399	12.41	12.42	4639
12/21/2016	9:33 AM	12.4	12.41	12.4	12.41	12991
12/21/2016	9:34 AM	12.38	12.39	12.38	12.39	17700
12/21/2016	9:35 AM	12.3799	12.3852	12.379	12.38	28600
12/21/2016	9:36 AM	12.4	12.4	12.37	12.37	27291
12/21/2016	9:37 AM	12.4	12.407	12.39	12.405	11205
12/21/2016	9:39 AM	12.43	12.43	12.4	12.4	8000
12/21/2016	9:40 AM	12.43	12.43	12.4	12.4299	3000
12/21/2016	9:41 AM	12.44	12.45	12.43	12.43	36028
12/21/2016	9:42 AM	12.4354	12.45	12.43	12.45	6789
12/21/2016	9:43 AM	12.4443	12.4443	12.431	12.4399	9400
12/21/2016	9:44 AM	12.4299	12.44	12.4299	12.44	3511
12/21/2016	9:45 AM	12.4533	12.4533	12.43	12.435	3800
12/21/2016	9:46 AM	12.44	12.45	12.43	12.45	9578
12/21/2016	9:47 AM	12.45	12.45	12.44	12.44	25300
12/21/2016	9:49 AM	12.43	12.449	12.421	12.4402	18900
12/21/2016	9:50 AM	12.43	12.4301	12.43	12.4301	5419
12/21/2016	9:51 AM	12.436	12.44	12.42	12.429	9700
12/21/2016	9:52 AM	12.4475	12.45	12.4475	12.45	300
12/21/2016	9:53 AM	12.449	12.45	12.449	12.45	10000
12/21/2016	9:54 AM	12.4402	12.4464	12.4401	12.4464	6100
12/21/2016	9:55 AM	12.44	12.44	12.44	12.44	1400
12/21/2016	9:56 AM	12.44	12.44	12.43	12.44	3400
12/21/2016	9:57 AM	12.44	12.45	12.44	12.45	7800
12/21/2016	9:58 AM	12.4417	12.45	12.4336	12.44	5972
12/21/2016	9:59 AM	12.4301	12.4301	12.4301	12.4301	3188
12/21/2016	10:00 AM	12.445	12.445	12.44	12.44	3700
12/21/2016	10:01 AM	12.439	12.44	12.43	12.44	9690
12/21/2016	10:02 AM	12.44	12.4438	12.44	12.44	26717
12/21/2016	10:03 AM	12.44	12.44	12.44	12.44	1284
12/21/2016	10:04 AM	12.4499	12.4499	12.4499	12.4499	6000
12/21/2016	10:06 AM	12.46	12.46	12.44	12.45	3020
12/21/2016	10:07 AM	12.48	12.48	12.455	12.4669	18685
12/21/2016	10:08 AM	12.462	12.48	12.46	12.48	15604
12/21/2016	10:09 AM	12.46	12.46	12.45	12.46	7825
12/21/2016	10:10 AM	12.45	12.454	12.45	12.454	1000
12/21/2016	10:11 AM	12.4457	12.45	12.4457	12.45	1100
12/21/2016	10:12 AM	12.45	12.45	12.44	12.45	800
12/21/2016	10:13 AM	12.47	12.47	12.4675	12.4675	428
12/21/2016	10:14 AM	12.46	12.46	12.46	12.46	200
12/21/2016	10:15 AM	12.455	12.46	12.45	12.46	1744
12/21/2016	10:16 AM	12.46	12.46	12.46	12.46	100
12/21/2016	10:17 AM	12.451	12.46	12.451	12.455	7707
12/21/2016	10:18 AM	12.44	12.449	12.44	12.449	300
12/21/2016	10:19 AM	12.44	12.4424	12.44	12.4424	7321
12/21/2016	10:20 AM	12.44	12.44	12.44	12.44	910
12/21/2016	10:21 AM	12.45	12.45	12.45	12.45	100
12/21/2016	10:22 AM	12.43	12.44	12.425	12.44	3100
12/21/2016	10:23 AM	12.415	12.42	12.41	12.4115	2200
12/21/2016	10:24 AM	12.42	12.42	12.4107	12.4107	600
12/21/2016	10:25 AM	12.411	12.414	12.411	12.414	400
12/21/2016	10:26 AM	12.4225	12.43	12.42	12.42	1307
12/21/2016	10:27 AM	12.43	12.43	12.43	12.43	1900
12/21/2016	10:28 AM	12.4307	12.4363	12.43	12.43	3220
12/21/2016	10:29 AM	12.4307	12.4325	12.4307	12.4325	200
12/21/2016	10:30 AM	12.44	12.44	12.4225	12.43	25455
12/21/2016	10:31 AM	12.443	12.45	12.433	12.44	19100
12/21/2016	10:32 AM	12.4425	12.4463	12.4425	12.445	5100
12/21/2016	10:33 AM	12.433	12.435	12.43	12.43	400
12/21/2016	10:34 AM	12.446	12.446	12.4301	12.4325	4204
12/21/2016	10:35 AM	12.4407	12.45	12.4407	12.45	1800
12/21/2016	10:36 AM	12.42	12.44	12.42	12.44	14136
12/21/2016	10:37 AM	12.41	12.41	12.41	12.41	1000
12/21/2016	10:38 AM	12.4215	12.423	12.4215	12.423	200
12/21/2016	10:39 AM	12.4307	12.437	12.4215	12.4215	770
12/21/2016	10:40 AM	12.4425	12.45	12.4415	12.449	5400
12/21/2016	10:41 AM	12.4442	12.4442	12.4408	12.443	3300
12/21/2016	10:42 AM	12.443	12.45	12.4415	12.443	500
12/21/2016	10:43 AM	12.4415	12.45	12.4415	12.4499	3919
12/21/2016	10:44 AM	12.4307	12.4415	12.4307	12.4415	1000
12/21/2016	10:45 AM	12.4415	12.4415	12.4415	12.4415	200
12/21/2016	10:46 AM	12.4415	12.443	12.4415	12.4425	300
12/21/2016	10:47 AM	12.46	12.46	12.4415	12.4415	35200
12/21/2016	10:48 AM	12.465	12.465	12.46	12.4607	13200
12/21/2016	10:49 AM	12.4632	12.465	12.4615	12.465	3200
12/21/2016	10:50 AM	12.463	12.463	12.4615	12.463	500
12/21/2016	10:51 AM	12.4615	12.47	12.4615	12.47	11470
12/21/2016	10:52 AM	12.47	12.47	12.4615	12.463	400
12/21/2016	10:53 AM	12.475	12.475	12.4625	12.465	3920
12/21/2016	10:54 AM	12.4815	12.4968	12.47	12.47	18100
12/21/2016	10:55 AM	12.5015	12.515	12.4825	12.4868	162171
12/21/2016	10:56 AM	12.4915	12.5085	12.491	12.505	34972
12/21/2016	10:57 AM	12.5025	12.505	12.4925	12.495	500
12/21/2016	10:58 AM	12.505	12.51	12.505	12.51	2550
12/21/2016	10:59 AM	12.5107	12.515	12.5106	12.515	510
12/21/2016	11:00 AM	12.5025	12.5153	12.5025	12.5153	5077
12/21/2016	11:01 AM	12.503	12.51	12.5015	12.5015	8400
12/21/2016	11:02 AM	12.495	12.5	12.4925	12.5	11400
12/21/2016	11:03 AM	12.4925	12.5	12.4915	12.5	400
12/21/2016	11:04 AM	12.4925	12.495	12.49	12.4925	800
12/21/2016	11:05 AM	12.485	12.5	12.485	12.495	7220
12/21/2016	11:06 AM	12.4915	12.495	12.4815	12.485	1070
12/21/2016	11:07 AM	12.485	12.49	12.485	12.49	1400
12/21/2016	11:08 AM	12.495	12.495	12.4801	12.485	14000
12/21/2016	11:09 AM	12.49	12.495	12.49	12.4925	3020
12/21/2016	11:10 AM	12.4815	12.4901	12.48	12.49	3580
12/21/2016	11:11 AM	12.485	12.485	12.4801	12.4815	5400
12/21/2016	11:12 AM	12.4915	12.4915	12.485	12.485	950
12/21/2016	11:13 AM	12.5007	12.505	12.4906	12.4906	7120
12/21/2016	11:14 AM	12.5022	12.51	12.5015	12.5099	3100
12/21/2016	11:15 AM	12.505	12.505	12.505	12.505	100
12/21/2016	11:16 AM	12.5	12.505	12.5	12.505	1500
12/21/2016	11:17 AM	12.4815	12.495	12.4815	12.4925	6050
12/21/2016	11:18 AM	12.485	12.4899	12.4825	12.4899	1200
12/21/2016	11:19 AM	12.4815	12.485	12.481	12.481	1400
12/21/2016	11:20 AM	12.493	12.5	12.485	12.485	1050
12/21/2016	11:21 AM	12.494	12.494	12.4907	12.4907	350
12/21/2016	11:23 AM	12.5	12.5	12.4907	12.495	1341
12/21/2016	11:24 AM	12.5025	12.5099	12.5006	12.5006	910
12/21/2016	11:25 AM	12.5	12.5025	12.5	12.5025	10200
12/21/2016	11:26 AM	12.505	12.505	12.505	12.505	100
12/21/2016	11:27 AM	12.49	12.5	12.49	12.5	7150
12/21/2016	11:28 AM	12.4849	12.4849	12.4849	12.4849	1500
12/21/2016	11:30 AM	12.49	12.49	12.49	12.49	2200
12/21/2016	11:31 AM	12.485	12.485	12.48	12.485	1400
12/21/2016	11:32 AM	12.48	12.48	12.48	12.48	1220
12/21/2016	11:33 AM	12.46	12.47	12.46	12.47	24199
12/21/2016	11:34 AM	12.4625	12.465	12.46	12.463	87826
12/21/2016	11:35 AM	12.469	12.469	12.469	12.469	20000
12/21/2016	11:36 AM	12.47	12.47	12.47	12.47	100
12/21/2016	11:39 AM	12.46	12.46	12.46	12.46	100
12/21/2016	11:40 AM	12.46	12.46	12.46	12.46	2850
12/21/2016	11:45 AM	12.46	12.46	12.46	12.46	4466
12/21/2016	11:46 AM	12.4681	12.4681	12.4681	12.4681	100
12/21/2016	11:47 AM	12.46	12.46	12.46	12.46	650
12/21/2016	11:48 AM	12.45	12.456	12.45	12.455	500
12/21/2016	11:49 AM	12.45	12.45	12.45	12.45	400
12/21/2016	11:51 AM	12.4501	12.4501	12.4501	12.4501	194
12/21/2016	11:54 AM	12.46	12.46	12.46	12.46	2850
12/21/2016	11:55 AM	12.46	12.4641	12.46	12.4641	5500
12/21/2016	11:58 AM	12.4588	12.46	12.4588	12.46	650
12/21/2016	11:59 AM	12.4401	12.46	12.4401	12.45	3093
12/21/2016	12:00 PM	12.447	12.4499	12.447	12.4499	2000
12/21/2016	12:01 PM	12.4492	12.45	12.445	12.4481	4520
12/21/2016	12:02 PM	12.44	12.44	12.44	12.44	3494
12/21/2016	12:03 PM	12.439	12.439	12.43	12.435	2300
12/21/2016	12:05 PM	12.4301	12.439	12.4301	12.4325	5605
12/21/2016	12:06 PM	12.4393	12.4393	12.4393	12.4393	400
12/21/2016	12:07 PM	12.435	12.435	12.435	12.435	2007
12/21/2016	12:08 PM	12.44	12.44	12.435	12.435	600
12/21/2016	12:09 PM	12.43	12.44	12.43	12.44	2246
12/21/2016	12:10 PM	12.43	12.44	12.43	12.4351	4402
12/21/2016	12:11 PM	12.44	12.44	12.44	12.44	100
12/21/2016	12:12 PM	12.44	12.45	12.44	12.44	8054
12/21/2016	12:14 PM	12.44	12.44	12.44	12.44	500
12/21/2016	12:15 PM	12.425	12.43	12.425	12.43	650
12/21/2016	12:17 PM	12.43	12.43	12.43	12.43	2250
12/21/2016	12:21 PM	12.43	12.43	12.43	12.43	1050
12/21/2016	12:22 PM	12.43	12.43	12.43	12.43	850
12/21/2016	12:23 PM	12.43	12.431	12.43	12.43	13000
12/21/2016	12:25 PM	12.44	12.44	12.4389	12.44	4600
12/21/2016	12:26 PM	12.43	12.4301	12.43	12.4301	10500
12/21/2016	12:28 PM	12.423	12.43	12.423	12.43	7250
12/21/2016	12:29 PM	12.42	12.42	12.42	12.42	2400
12/21/2016	12:30 PM	12.4259	12.4259	12.425	12.425	800
12/21/2016	12:31 PM	12.4277	12.4277	12.4277	12.4277	150
12/21/2016	12:32 PM	12.42	12.42	12.415	12.42	500
12/21/2016	12:33 PM	12.42	12.42	12.42	12.42	3450
12/21/2016	12:34 PM	12.422	12.422	12.42	12.42	5545
12/21/2016	12:35 PM	12.4273	12.4273	12.4273	12.4273	1000
12/21/2016	12:37 PM	12.43	12.43	12.43	12.43	800
12/21/2016	12:38 PM	12.428	12.428	12.428	12.428	6400
12/21/2016	12:39 PM	12.43	12.43	12.43	12.43	950
12/21/2016	12:41 PM	12.43	12.44	12.43	12.44	800
12/21/2016	12:42 PM	12.43	12.43	12.43	12.43	900
12/21/2016	12:43 PM	12.425	12.425	12.42	12.425	1300
12/21/2016	12:44 PM	12.4201	12.4201	12.4201	12.4201	10000
12/21/2016	12:45 PM	12.43	12.43	12.429	12.429	2700
12/21/2016	12:49 PM	12.428	12.428	12.428	12.428	1000
12/21/2016	12:50 PM	12.43	12.43	12.43	12.43	100
12/21/2016	12:53 PM	12.43	12.43	12.43	12.43	9900
12/21/2016	12:54 PM	12.43	12.43	12.43	12.43	1300
12/21/2016	12:55 PM	12.4341	12.4399	12.4341	12.4382	8050
12/21/2016	12:56 PM	12.43	12.43	12.43	12.43	3600
12/21/2016	12:57 PM	12.43	12.43	12.43	12.43	2600
12/21/2016	12:58 PM	12.43	12.43	12.43	12.43	100
12/21/2016	12:59 PM	12.4239	12.4239	12.4239	12.4239	650
12/21/2016	1:02 PM	12.4299	12.43	12.4299	12.43	1100
12/21/2016	1:03 PM	12.425	12.425	12.425	12.425	625
12/21/2016	1:05 PM	12.42	12.42	12.41	12.42	7950
12/21/2016	1:06 PM	12.4193	12.42	12.4189	12.42	500
12/21/2016	1:07 PM	12.42	12.42	12.42	12.42	800
12/21/2016	1:08 PM	12.42	12.42	12.42	12.42	2150
12/21/2016	1:09 PM	12.43	12.43	12.43	12.43	4100
12/21/2016	1:12 PM	12.44	12.44	12.44	12.44	900
12/21/2016	1:15 PM	12.44	12.44	12.4353	12.44	7150
12/21/2016	1:16 PM	12.44	12.44	12.44	12.44	100
12/21/2016	1:17 PM	12.44	12.44	12.4389	12.44	1600
12/21/2016	1:23 PM	12.43	12.4381	12.43	12.4363	5550
12/21/2016	1:26 PM	12.43	12.43	12.425	12.425	800
12/21/2016	1:27 PM	12.4259	12.4259	12.4259	12.4259	7000
12/21/2016	1:28 PM	12.425	12.425	12.4242	12.425	1800
12/21/2016	1:35 PM	12.425	12.425	12.425	12.425	100
12/21/2016	1:42 PM	12.42	12.42	12.42	12.42	4850
12/21/2016	1:43 PM	12.421	12.4219	12.421	12.4219	300
12/21/2016	1:44 PM	12.42	12.42	12.42	12.42	100
12/21/2016	1:45 PM	12.42	12.42	12.42	12.42	2250
12/21/2016	1:46 PM	12.42	12.421	12.42	12.421	1000
12/21/2016	1:49 PM	12.42	12.42	12.42	12.42	2000
12/21/2016	1:50 PM	12.41	12.41	12.41	12.41	1150
12/21/2016	1:52 PM	12.4001	12.4001	12.4001	12.4001	200
12/21/2016	1:53 PM	12.41	12.41	12.41	12.41	750
12/21/2016	1:55 PM	12.4093	12.4093	12.4093	12.4093	100
12/21/2016	1:56 PM	12.405	12.405	12.405	12.405	300
12/21/2016	1:57 PM	12.41	12.41	12.41	12.41	1750
12/21/2016	1:59 PM	12.415	12.42	12.415	12.42	900
12/21/2016	2:00 PM	12.42	12.42	12.42	12.42	450
12/21/2016	2:02 PM	12.42	12.42	12.42	12.42	1580
12/21/2016	2:04 PM	12.41	12.41	12.41	12.41	1150
12/21/2016	2:05 PM	12.41	12.41	12.4058	12.4058	3020
12/21/2016	2:06 PM	12.415	12.415	12.415	12.415	200
12/21/2016	2:08 PM	12.4152	12.4152	12.4152	12.4152	1090
12/21/2016	2:09 PM	12.41	12.41	12.41	12.41	600
12/21/2016	2:12 PM	12.4	12.4	12.4	12.4	4350
12/21/2016	2:15 PM	12.4	12.41	12.4	12.4	400
12/21/2016	2:19 PM	12.395	12.4	12.395	12.4	1880
12/21/2016	2:20 PM	12.3949	12.4	12.3949	12.395	1471
12/21/2016	2:22 PM	12.395	12.4	12.39	12.4	15600
12/21/2016	2:25 PM	12.3993	12.3993	12.3993	12.3993	1890
12/21/2016	2:26 PM	12.399	12.399	12.399	12.399	100
12/21/2016	2:27 PM	12.3815	12.39	12.38	12.39	7000
12/21/2016	2:29 PM	12.39	12.39	12.3844	12.3899	7680
12/21/2016	2:30 PM	12.3901	12.3901	12.3901	12.3901	600
12/21/2016	2:31 PM	12.4	12.4	12.4	12.4	3480
12/21/2016	2:32 PM	12.4099	12.4099	12.4099	12.4099	2000
12/21/2016	2:33 PM	12.4	12.41	12.4	12.405	7200
12/21/2016	2:37 PM	12.4052	12.4052	12.4052	12.4052	330
12/21/2016	2:38 PM	12.4	12.4042	12.4	12.4042	1100
12/21/2016	2:39 PM	12.4	12.4	12.4	12.4	5880
12/21/2016	2:40 PM	12.4	12.4	12.4	12.4	700
12/21/2016	2:41 PM	12.3999	12.4	12.3999	12.4	3100
12/21/2016	2:42 PM	12.3966	12.3966	12.3966	12.3966	1200
12/21/2016	2:43 PM	12.395	12.4	12.395	12.4	28100
12/21/2016	2:44 PM	12.39	12.4	12.39	12.395	25242
12/21/2016	2:45 PM	12.391	12.395	12.391	12.395	1500
12/21/2016	2:48 PM	12.41	12.41	12.41	12.41	150000
12/21/2016	2:49 PM	12.41	12.41	12.405	12.405	600
12/21/2016	2:54 PM	12.4	12.4	12.4	12.4	2480
12/21/2016	2:55 PM	12.3949	12.3949	12.3949	12.3949	1300
12/21/2016	2:56 PM	12.3999	12.3999	12.395	12.395	400
12/21/2016	2:57 PM	12.4	12.4	12.4	12.4	300
12/21/2016	2:58 PM	12.3908	12.3908	12.39	12.39	11100
12/21/2016	2:59 PM	12.3937	12.3937	12.3937	12.3937	623
12/21/2016	3:01 PM	12.395	12.395	12.395	12.395	200
12/21/2016	3:02 PM	12.395	12.395	12.39	12.39	300
12/21/2016	3:04 PM	12.409	12.409	12.4	12.4	1680
12/21/2016	3:05 PM	12.4001	12.4001	12.4001	12.4001	500
12/21/2016	3:06 PM	12.405	12.405	12.405	12.405	1700
12/21/2016	3:07 PM	12.41	12.41	12.41	12.41	100
12/21/2016	3:08 PM	12.41	12.41	12.41	12.41	180
12/21/2016	3:09 PM	12.41	12.416	12.41	12.416	5510
12/21/2016	3:12 PM	12.405	12.4056	12.405	12.4056	502
12/21/2016	3:13 PM	12.404	12.404	12.404	12.404	3100
12/21/2016	3:16 PM	12.41	12.41	12.41	12.41	2790
12/21/2016	3:21 PM	12.415	12.415	12.415	12.415	100
12/21/2016	3:22 PM	12.42	12.42	12.41	12.4118	15692
12/21/2016	3:26 PM	12.415	12.415	12.415	12.415	100
12/21/2016	3:27 PM	12.4185	12.4185	12.4185	12.4185	100
12/21/2016	3:28 PM	12.42	12.42	12.42	12.42	400
12/21/2016	3:29 PM	12.42	12.43	12.42	12.43	3810
12/21/2016	3:30 PM	12.4167	12.4199	12.4144	12.416	18600
12/21/2016	3:31 PM	12.425	12.425	12.42	12.42	3676
12/21/2016	3:32 PM	12.44	12.44	12.43	12.43	4200
12/21/2016	3:33 PM	12.4489	12.4489	12.445	12.445	1700
12/21/2016	3:34 PM	12.44	12.44	12.44	12.44	149200
12/21/2016	3:36 PM	12.45	12.45	12.44	12.445	4190
12/21/2016	3:37 PM	12.445	12.445	12.445	12.445	100
12/21/2016	3:38 PM	12.435	12.4401	12.435	12.4401	4890
12/21/2016	3:39 PM	12.42	12.43	12.42	12.43	5810
12/21/2016	3:40 PM	12.42	12.42	12.42	12.42	3200
12/21/2016	3:41 PM	12.41	12.425	12.41	12.41	111560
12/21/2016	3:42 PM	12.41	12.41	12.41	12.41	20750
12/21/2016	3:43 PM	12.4199	12.4199	12.4199	12.4199	600
12/21/2016	3:44 PM	12.4184	12.42	12.4137	12.42	4950
12/21/2016	3:45 PM	12.42	12.42	12.4164	12.4164	800
12/21/2016	3:46 PM	12.4271	12.4271	12.41	12.415	11119
12/21/2016	3:47 PM	12.425	12.425	12.42	12.42	2300
12/21/2016	3:48 PM	12.42	12.4258	12.42	12.42	9010
12/21/2016	3:49 PM	12.4112	12.4112	12.4112	12.4112	550
12/21/2016	3:50 PM	12.41	12.4137	12.41	12.4137	2000
12/21/2016	3:51 PM	12.4199	12.42	12.415	12.415	8906
12/21/2016	3:52 PM	12.41	12.42	12.41	12.42	836
12/21/2016	3:53 PM	12.4128	12.4145	12.4128	12.4145	1400
12/21/2016	3:54 PM	12.4139	12.4159	12.41	12.4159	3897
12/21/2016	3:55 PM	12.42	12.42	12.42	12.42	900
12/21/2016	3:56 PM	12.42	12.425	12.42	12.42	18316
12/21/2016	3:57 PM	12.425	12.43	12.425	12.425	4959
12/21/2016	3:58 PM	12.4301	12.4399	12.4299	12.43	14166
12/21/2016	3:59 PM	12.43	12.431	12.43	12.43	3110
12/21/2016	4:00 PM	12.44	12.44	12.42	12.4399	30873
12/22/2016	9:31 AM	12.4466	12.455	12.42	12.425	36269
12/22/2016	9:32 AM	12.49	12.5	12.45	12.45	18570
12/22/2016	9:33 AM	12.4901	12.5018	12.4858	12.5	16401
12/22/2016	9:34 AM	12.49	12.5	12.49	12.5	13000
12/22/2016	9:35 AM	12.5	12.5	12.485	12.49	2400
12/22/2016	9:36 AM	12.56	12.56	12.5	12.5	59375
12/22/2016	9:37 AM	12.5558	12.56	12.54	12.5401	26219
12/22/2016	9:38 AM	12.555	12.555	12.545	12.555	2561
12/22/2016	9:39 AM	12.55	12.55	12.53	12.55	7103
12/22/2016	9:40 AM	12.54	12.54	12.53	12.54	3000
12/22/2016	9:41 AM	12.559	12.56	12.5407	12.5407	33300
12/22/2016	9:42 AM	12.58	12.5829	12.57	12.57	9410
12/22/2016	9:43 AM	12.571	12.6	12.571	12.58	6600
12/22/2016	9:44 AM	12.5754	12.58	12.56	12.575	42030
12/22/2016	9:45 AM	12.5401	12.5701	12.5401	12.57	12891
12/22/2016	9:46 AM	12.54	12.54	12.54	12.54	5100
12/22/2016	9:47 AM	12.55	12.55	12.54	12.55	9600
12/22/2016	9:48 AM	12.521	12.55	12.521	12.5422	20902
12/22/2016	9:49 AM	12.5325	12.5325	12.53	12.53	2100
12/22/2016	9:50 AM	12.52	12.528	12.51	12.525	21091
12/22/2016	9:51 AM	12.5399	12.5399	12.53	12.53	17422
12/22/2016	9:52 AM	12.5383	12.5383	12.5383	12.5383	100
12/22/2016	9:53 AM	12.55	12.56	12.54	12.54	29418
12/22/2016	9:54 AM	12.547	12.551	12.547	12.551	28200
12/22/2016	9:55 AM	12.534	12.534	12.534	12.534	3000
12/22/2016	9:56 AM	12.51	12.5368	12.51	12.5368	15679
12/22/2016	9:57 AM	12.525	12.53	12.5101	12.5101	25900
12/22/2016	9:58 AM	12.5231	12.5231	12.5231	12.5231	1000
12/22/2016	9:59 AM	12.525	12.525	12.525	12.525	200
12/22/2016	10:00 AM	12.505	12.525	12.505	12.525	3000
12/22/2016	10:01 AM	12.495	12.505	12.4825	12.505	57450
12/22/2016	10:02 AM	12.488	12.495	12.485	12.495	5300
12/22/2016	10:03 AM	12.4801	12.5	12.4801	12.49	15670
12/22/2016	10:04 AM	12.5	12.5	12.485	12.485	4200
12/22/2016	10:05 AM	12.4975	12.5	12.49	12.495	28100
12/22/2016	10:06 AM	12.48	12.495	12.47	12.495	8470
12/22/2016	10:07 AM	12.485	12.485	12.473	12.473	2920
12/22/2016	10:08 AM	12.49	12.49	12.485	12.49	9000
12/22/2016	10:09 AM	12.5	12.5	12.485	12.495	51529
12/22/2016	10:10 AM	12.505	12.505	12.5	12.5	5320
12/22/2016	10:11 AM	12.52	12.525	12.51	12.515	2140
12/22/2016	10:12 AM	12.515	12.5152	12.515	12.515	600
12/22/2016	10:13 AM	12.51	12.515	12.51	12.515	1820
12/22/2016	10:14 AM	12.495	12.505	12.495	12.5035	51537
12/22/2016	10:15 AM	12.4925	12.5	12.4925	12.5	9800
12/22/2016	10:16 AM	12.501	12.505	12.5	12.5	4026
12/22/2016	10:17 AM	12.5062	12.509	12.5	12.5	3464
12/22/2016	10:18 AM	12.5	12.5099	12.5	12.5061	6115
12/22/2016	10:19 AM	12.4839	12.495	12.48	12.495	5700
12/22/2016	10:20 AM	12.495	12.495	12.485	12.485	3375
12/22/2016	10:21 AM	12.485	12.5	12.485	12.495	5708
12/22/2016	10:22 AM	12.485	12.485	12.485	12.485	400
12/22/2016	10:23 AM	12.485	12.485	12.48	12.485	800
12/22/2016	10:24 AM	12.48	12.485	12.48	12.485	2300
12/22/2016	10:25 AM	12.48	12.48	12.475	12.475	2621
12/22/2016	10:27 AM	12.4807	12.4807	12.48	12.48	3220
12/22/2016	10:28 AM	12.505	12.505	12.4819	12.489	12470
12/22/2016	10:29 AM	12.5	12.505	12.5	12.505	1820
12/22/2016	10:30 AM	12.5	12.5	12.4945	12.4945	2710
12/22/2016	10:31 AM	12.5	12.505	12.5	12.505	1720
12/22/2016	10:32 AM	12.49	12.495	12.49	12.495	3900
12/22/2016	10:33 AM	12.485	12.4938	12.48	12.4938	2200
12/22/2016	10:34 AM	12.49	12.49	12.49	12.49	300
12/22/2016	10:36 AM	12.4917	12.4917	12.49	12.49	4020
12/22/2016	10:37 AM	12.49	12.49	12.49	12.49	400
12/22/2016	10:38 AM	12.495	12.495	12.485	12.49	2560
12/22/2016	10:39 AM	12.495	12.505	12.495	12.495	1940
12/22/2016	10:40 AM	12.5	12.505	12.495	12.495	13020
12/22/2016	10:42 AM	12.519	12.52	12.505	12.505	6700
12/22/2016	10:43 AM	12.52	12.52	12.52	12.52	100
12/22/2016	10:44 AM	12.515	12.515	12.515	12.515	100
12/22/2016	10:45 AM	12.53	12.53	12.52	12.52	5700
12/22/2016	10:46 AM	12.5482	12.5482	12.5482	12.5482	6300
12/22/2016	10:47 AM	12.55	12.55	12.545	12.545	600
12/22/2016	10:48 AM	12.535	12.545	12.535	12.545	1320
12/22/2016	10:49 AM	12.54	12.54	12.53	12.53	1300
12/22/2016	10:50 AM	12.525	12.535	12.525	12.535	4320
12/22/2016	10:51 AM	12.53	12.535	12.53	12.53	6776
12/22/2016	10:52 AM	12.5267	12.5267	12.525	12.525	3600
12/22/2016	10:53 AM	12.54	12.54	12.53	12.53	7920
12/22/2016	10:54 AM	12.54	12.55	12.54	12.5461	17800
12/22/2016	10:55 AM	12.535	12.535	12.535	12.535	100
12/22/2016	10:56 AM	12.5461	12.55	12.54	12.54	3220
12/22/2016	10:57 AM	12.55	12.55	12.5439	12.545	5800
12/22/2016	10:58 AM	12.5599	12.565	12.555	12.56	13124
12/22/2016	10:59 AM	12.56	12.565	12.56	12.565	1380
12/22/2016	11:00 AM	12.565	12.565	12.55	12.55	4570
12/22/2016	11:01 AM	12.54	12.57	12.54	12.5699	11400
12/22/2016	11:02 AM	12.535	12.5383	12.535	12.535	1900
12/22/2016	11:03 AM	12.5461	12.5461	12.5301	12.5301	2100
12/22/2016	11:04 AM	12.55	12.55	12.55	12.55	900
12/22/2016	11:05 AM	12.5572	12.56	12.5501	12.555	9200
12/22/2016	11:06 AM	12.56	12.56	12.56	12.56	6100
12/22/2016	11:09 AM	12.55	12.57	12.55	12.565	4050
12/22/2016	11:10 AM	12.55	12.55	12.54	12.54	7700
12/22/2016	11:11 AM	12.559	12.559	12.55	12.55	7201
12/22/2016	11:12 AM	12.55	12.55	12.545	12.55	3250
12/22/2016	11:13 AM	12.5499	12.5583	12.545	12.55	6100
12/22/2016	11:14 AM	12.54	12.54	12.54	12.54	1700
12/22/2016	11:15 AM	12.5317	12.5328	12.5317	12.5328	229
12/22/2016	11:16 AM	12.5315	12.5315	12.5301	12.5301	200
12/22/2016	11:17 AM	12.5399	12.54	12.535	12.535	11000
12/22/2016	11:18 AM	12.535	12.535	12.535	12.535	700
12/22/2016	11:19 AM	12.54	12.54	12.5348	12.535	4200
12/22/2016	11:20 AM	12.55	12.55	12.54	12.5439	3900
12/22/2016	11:21 AM	12.531	12.54	12.531	12.54	4843
12/22/2016	11:22 AM	12.53	12.53	12.53	12.53	1300
12/22/2016	11:23 AM	12.5327	12.5343	12.5327	12.5343	1200
12/22/2016	11:24 AM	12.54	12.54	12.54	12.54	3700
12/22/2016	11:25 AM	12.55	12.55	12.5483	12.55	9800
12/22/2016	11:26 AM	12.5599	12.56	12.55	12.555	4993
12/22/2016	11:27 AM	12.57	12.57	12.55	12.55	4800
12/22/2016	11:28 AM	12.57	12.57	12.5618	12.5618	16700
12/22/2016	11:29 AM	12.59	12.59	12.57	12.57	14390
12/22/2016	11:30 AM	12.59	12.59	12.59	12.59	1600
12/22/2016	11:31 AM	12.5914	12.599	12.5815	12.599	104685
12/22/2016	11:32 AM	12.58	12.5996	12.58	12.5901	8250
12/22/2016	11:33 AM	12.5724	12.5724	12.5724	12.5724	500
12/22/2016	11:34 AM	12.595	12.595	12.5701	12.58	10185
12/22/2016	11:35 AM	12.575	12.59	12.575	12.59	3100
12/22/2016	11:36 AM	12.58	12.58	12.575	12.575	30700
12/22/2016	11:37 AM	12.5768	12.58	12.5766	12.5799	9873
12/22/2016	11:38 AM	12.5807	12.5807	12.5807	12.5807	500
12/22/2016	11:39 AM	12.595	12.595	12.59	12.59	1350
12/22/2016	11:40 AM	12.595	12.599	12.59	12.5901	30774
12/22/2016	11:41 AM	12.6	12.6	12.5986	12.599	8100
12/22/2016	11:42 AM	12.6001	12.61	12.6	12.6	20050
12/22/2016	11:43 AM	12.61	12.61	12.6	12.6	15700
12/22/2016	11:44 AM	12.6199	12.62	12.619	12.62	6900
12/22/2016	11:45 AM	12.62	12.62	12.61	12.61	39803
12/22/2016	11:46 AM	12.621	12.63	12.62	12.62	13299
12/22/2016	11:47 AM	12.635	12.64	12.6251	12.6251	8230
12/22/2016	11:48 AM	12.64	12.64	12.6347	12.6347	4400
12/22/2016	11:49 AM	12.645	12.6492	12.64	12.64	18550
12/22/2016	11:50 AM	12.656	12.656	12.6364	12.65	14686
12/22/2016	11:51 AM	12.67	12.677	12.655	12.655	9050
12/22/2016	11:52 AM	12.6699	12.67	12.6606	12.665	2495
12/22/2016	11:53 AM	12.6556	12.66	12.65	12.66	82996
12/22/2016	11:54 AM	12.65	12.655	12.65	12.6501	9200
12/22/2016	11:55 AM	12.6501	12.66	12.64	12.65	9350
12/22/2016	11:56 AM	12.6552	12.6552	12.6552	12.6552	1000
12/22/2016	11:57 AM	12.6611	12.6699	12.65	12.6599	23700
12/22/2016	11:58 AM	12.6408	12.6608	12.64	12.6608	28450
12/22/2016	11:59 AM	12.645	12.6452	12.645	12.6452	700
12/22/2016	12:00 PM	12.645	12.649	12.6365	12.645	9050
12/22/2016	12:01 PM	12.64	12.65	12.64	12.65	3543
12/22/2016	12:02 PM	12.648	12.648	12.64	12.64	6650
12/22/2016	12:03 PM	12.64	12.65	12.64	12.644	3031
12/22/2016	12:04 PM	12.645	12.645	12.63	12.63	44960
12/22/2016	12:05 PM	12.6301	12.64	12.63	12.64	6500
12/22/2016	12:06 PM	12.63	12.6368	12.63	12.6368	2650
12/22/2016	12:08 PM	12.6399	12.64	12.6335	12.64	925
12/22/2016	12:10 PM	12.6499	12.6499	12.64	12.64	2750
12/22/2016	12:11 PM	12.6477	12.6499	12.6439	12.6439	1540
12/22/2016	12:12 PM	12.6429	12.6429	12.6429	12.6429	2245
12/22/2016	12:13 PM	12.64	12.65	12.64	12.65	2800
12/22/2016	12:14 PM	12.64	12.64	12.64	12.64	1000
12/22/2016	12:15 PM	12.63	12.6375	12.63	12.6375	3400
12/22/2016	12:16 PM	12.6381	12.6381	12.6381	12.6381	100
12/22/2016	12:17 PM	12.65	12.65	12.64	12.64	6350
12/22/2016	12:18 PM	12.65	12.651	12.65	12.651	2500
12/22/2016	12:19 PM	12.65	12.66	12.65	12.655	1500
12/22/2016	12:20 PM	12.6531	12.6531	12.65	12.65	2600
12/22/2016	12:22 PM	12.653	12.66	12.653	12.659	900
12/22/2016	12:23 PM	12.6501	12.6501	12.6501	12.6501	500
12/22/2016	12:24 PM	12.6595	12.6595	12.6501	12.6516	2750
12/22/2016	12:25 PM	12.645	12.6511	12.645	12.65	850
12/22/2016	12:26 PM	12.63	12.64	12.63	12.64	6300
12/22/2016	12:27 PM	12.6301	12.6301	12.6301	12.6301	3250
12/22/2016	12:28 PM	12.635	12.635	12.635	12.635	100
12/22/2016	12:30 PM	12.623	12.64	12.62	12.63	80300
12/22/2016	12:31 PM	12.61	12.63	12.61	12.63	55996
12/22/2016	12:32 PM	12.6	12.61	12.6	12.61	3904
12/22/2016	12:33 PM	12.6199	12.6199	12.61	12.61	11500
12/22/2016	12:34 PM	12.611	12.615	12.611	12.615	2200
12/22/2016	12:35 PM	12.62	12.62	12.61	12.619	42100
12/22/2016	12:36 PM	12.6325	12.6325	12.63	12.63	7700
12/22/2016	12:37 PM	12.629	12.63	12.629	12.63	7300
12/22/2016	12:38 PM	12.62	12.62	12.62	12.62	3000
12/22/2016	12:41 PM	12.63	12.63	12.62	12.62	4558
12/22/2016	12:43 PM	12.6321	12.6321	12.62	12.62	6420
12/22/2016	12:44 PM	12.6375	12.64	12.635	12.635	800
12/22/2016	12:45 PM	12.62	12.63	12.62	12.63	4300
12/22/2016	12:46 PM	12.6201	12.626	12.6201	12.626	355
12/22/2016	12:47 PM	12.625	12.625	12.62	12.62	600
12/22/2016	12:48 PM	12.615	12.62	12.61	12.62	1850
12/22/2016	12:49 PM	12.6193	12.6193	12.6193	12.6193	300
12/22/2016	12:51 PM	12.6125	12.6125	12.6125	12.6125	100
12/22/2016	12:54 PM	12.627	12.6285	12.62	12.62	34240
12/22/2016	12:55 PM	12.62	12.62	12.62	12.62	3200
12/22/2016	12:56 PM	12.6166	12.6175	12.6166	12.6175	2382
12/22/2016	12:57 PM	12.62	12.62	12.611	12.611	3850
12/22/2016	1:01 PM	12.63	12.63	12.6207	12.621	1250
12/22/2016	1:02 PM	12.621	12.625	12.621	12.625	6500
12/22/2016	1:03 PM	12.625	12.625	12.625	12.625	100
12/22/2016	1:05 PM	12.62	12.62	12.62	12.62	300
12/22/2016	1:07 PM	12.62	12.625	12.62	12.6236	4700
12/22/2016	1:08 PM	12.615	12.62	12.615	12.62	35300
12/22/2016	1:09 PM	12.615	12.615	12.615	12.615	200
12/22/2016	1:10 PM	12.61	12.61	12.61	12.61	1000
12/22/2016	1:11 PM	12.6	12.6	12.6	12.6	7200
12/22/2016	1:12 PM	12.6001	12.6001	12.6001	12.6001	12000
12/22/2016	1:13 PM	12.6	12.6043	12.6	12.6036	4650
12/22/2016	1:14 PM	12.5915	12.593	12.59	12.59	20000
12/22/2016	1:15 PM	12.59	12.59	12.59	12.59	100
12/22/2016	1:17 PM	12.5901	12.595	12.5901	12.595	9560
12/22/2016	1:18 PM	12.595	12.6	12.595	12.6	3080
12/22/2016	1:19 PM	12.599	12.599	12.599	12.599	1000
12/22/2016	1:20 PM	12.591	12.591	12.591	12.591	160
12/22/2016	1:21 PM	12.59	12.59	12.59	12.59	2464
12/22/2016	1:22 PM	12.58	12.585	12.58	12.581	14400
12/22/2016	1:23 PM	12.59	12.59	12.59	12.59	3750
12/22/2016	1:24 PM	12.5935	12.5935	12.5913	12.5913	5000
12/22/2016	1:26 PM	12.6	12.6	12.6	12.6	10900
12/22/2016	1:27 PM	12.595	12.595	12.595	12.595	1000
12/22/2016	1:30 PM	12.61	12.61	12.6	12.6	5800
12/22/2016	1:31 PM	12.61	12.61	12.61	12.61	4500
12/22/2016	1:32 PM	12.6164	12.62	12.6143	12.62	6900
12/22/2016	1:33 PM	12.61	12.61	12.61	12.61	150
12/22/2016	1:34 PM	12.606	12.61	12.605	12.605	20000
12/22/2016	1:35 PM	12.61	12.61	12.605	12.61	2050
12/22/2016	1:36 PM	12.61	12.61	12.61	12.61	300
12/22/2016	1:39 PM	12.609	12.609	12.609	12.609	2500
12/22/2016	1:40 PM	12.6099	12.6099	12.6099	12.6099	800
12/22/2016	1:41 PM	12.605	12.605	12.605	12.605	500
12/22/2016	1:42 PM	12.6	12.6001	12.6	12.6001	3000
12/22/2016	1:43 PM	12.5999	12.6	12.595	12.6	2000
12/22/2016	1:44 PM	12.5736	12.5805	12.5736	12.5805	5844
12/22/2016	1:45 PM	12.57	12.576	12.57	12.576	495
12/22/2016	1:46 PM	12.5685	12.57	12.5685	12.57	10150
12/22/2016	1:47 PM	12.5615	12.57	12.5613	12.57	82300
12/22/2016	1:48 PM	12.555	12.5622	12.555	12.56	12852
12/22/2016	1:49 PM	12.5505	12.56	12.55	12.55	5700
12/22/2016	1:50 PM	12.5401	12.55	12.5401	12.55	4500
12/22/2016	1:51 PM	12.5464	12.55	12.54	12.54	8562
12/22/2016	1:52 PM	12.55	12.55	12.55	12.55	4757
12/22/2016	1:53 PM	12.55	12.5586	12.55	12.555	10600
12/22/2016	1:54 PM	12.555	12.5592	12.555	12.5592	595
12/22/2016	1:57 PM	12.55	12.55	12.55	12.55	900
12/22/2016	1:58 PM	12.5599	12.56	12.55	12.55	2900
12/22/2016	1:59 PM	12.56	12.56	12.56	12.56	700
12/22/2016	2:00 PM	12.56	12.56	12.56	12.56	700
12/22/2016	2:02 PM	12.56	12.56	12.56	12.56	1000
12/22/2016	2:03 PM	12.55	12.55	12.55	12.55	4950
12/22/2016	2:05 PM	12.555	12.555	12.555	12.555	300
12/22/2016	2:06 PM	12.5423	12.55	12.5401	12.55	5600
12/22/2016	2:07 PM	12.5427	12.5427	12.5427	12.5427	3000
12/22/2016	2:08 PM	12.5499	12.55	12.5499	12.55	3100
12/22/2016	2:09 PM	12.549	12.549	12.545	12.545	300
12/22/2016	2:10 PM	12.55	12.55	12.55	12.55	1000
12/22/2016	2:11 PM	12.5525	12.556	12.5525	12.556	5958
12/22/2016	2:12 PM	12.5507	12.5507	12.5507	12.5507	200
12/22/2016	2:13 PM	12.5515	12.555	12.55	12.55	9700
12/22/2016	2:15 PM	12.56	12.56	12.56	12.56	1400
12/22/2016	2:16 PM	12.5618	12.565	12.5618	12.565	6500
12/22/2016	2:17 PM	12.565	12.565	12.565	12.565	500
12/22/2016	2:18 PM	12.555	12.565	12.555	12.565	500
12/22/2016	2:21 PM	12.5575	12.5575	12.554	12.554	2600
12/22/2016	2:22 PM	12.555	12.555	12.555	12.555	100
12/22/2016	2:23 PM	12.555	12.5571	12.554	12.5571	11300
12/22/2016	2:24 PM	12.55	12.555	12.55	12.555	1643
12/22/2016	2:25 PM	12.5501	12.5501	12.5501	12.5501	3000
12/22/2016	2:26 PM	12.565	12.565	12.56	12.56	3200
12/22/2016	2:27 PM	12.565	12.565	12.565	12.565	300
12/22/2016	2:29 PM	12.565	12.565	12.56	12.56	800
12/22/2016	2:30 PM	12.57	12.57	12.57	12.57	100
12/22/2016	2:31 PM	12.565	12.565	12.565	12.565	1000
12/22/2016	2:35 PM	12.569	12.569	12.569	12.569	5000
12/22/2016	2:36 PM	12.5601	12.5601	12.5601	12.5601	800
12/22/2016	2:37 PM	12.561	12.57	12.561	12.57	200
12/22/2016	2:38 PM	12.57	12.57	12.57	12.57	3100
12/22/2016	2:41 PM	12.575	12.575	12.575	12.575	100
12/22/2016	2:43 PM	12.5704	12.5704	12.5704	12.5704	250
12/22/2016	2:44 PM	12.57	12.575	12.57	12.575	1130
12/22/2016	2:45 PM	12.561	12.57	12.561	12.57	230
12/22/2016	2:47 PM	12.57	12.57	12.5643	12.5643	5280
12/22/2016	2:48 PM	12.575	12.58	12.57	12.57	1700
12/22/2016	2:49 PM	12.5798	12.5798	12.5798	12.5798	3000
12/22/2016	2:55 PM	12.57	12.57	12.57	12.57	100
12/22/2016	2:56 PM	12.57	12.57	12.57	12.57	3243
12/22/2016	2:58 PM	12.575	12.575	12.57	12.57	3780
12/22/2016	2:59 PM	12.57	12.57	12.57	12.57	1800
12/22/2016	3:00 PM	12.5701	12.5701	12.5701	12.5701	147
12/22/2016	3:01 PM	12.57	12.57	12.57	12.57	500
12/22/2016	3:02 PM	12.57	12.57	12.5689	12.5689	1600
12/22/2016	3:06 PM	12.615	12.62	12.58	12.58	11500
12/22/2016	3:07 PM	12.615	12.62	12.615	12.615	36300
12/22/2016	3:08 PM	12.615	12.625	12.615	12.62	3010
12/22/2016	3:09 PM	12.6137	12.6137	12.6137	12.6137	1000
12/22/2016	3:10 PM	12.619	12.619	12.619	12.619	1188
12/22/2016	3:11 PM	12.615	12.62	12.61	12.615	6800
12/22/2016	3:12 PM	12.6237	12.63	12.62	12.62	4200
12/22/2016	3:13 PM	12.645	12.65	12.62	12.6238	24446
12/22/2016	3:14 PM	12.647	12.65	12.64	12.645	16110
12/22/2016	3:15 PM	12.64	12.64	12.64	12.64	900
12/22/2016	3:16 PM	12.64	12.6485	12.64	12.64	8110
12/22/2016	3:17 PM	12.635	12.64	12.6325	12.64	3585
12/22/2016	3:18 PM	12.6344	12.6344	12.6344	12.6344	150
12/22/2016	3:19 PM	12.62	12.63	12.62	12.63	37970
12/22/2016	3:20 PM	12.635	12.635	12.625	12.625	2882
12/22/2016	3:21 PM	12.64	12.64	12.633	12.633	5310
12/22/2016	3:22 PM	12.6385	12.64	12.635	12.64	38600
12/22/2016	3:23 PM	12.635	12.635	12.63	12.635	1100
12/22/2016	3:24 PM	12.635	12.635	12.635	12.635	100
12/22/2016	3:25 PM	12.625	12.635	12.625	12.635	2214
12/22/2016	3:27 PM	12.615	12.625	12.61	12.621	17120
12/22/2016	3:28 PM	12.62	12.62	12.61	12.61	35200
12/22/2016	3:29 PM	12.62	12.62	12.61	12.61	4920
12/22/2016	3:30 PM	12.62	12.62	12.62	12.62	500
12/22/2016	3:31 PM	12.62	12.62	12.62	12.62	3910
12/22/2016	3:33 PM	12.62	12.62	12.62	12.62	2910
12/22/2016	3:34 PM	12.62	12.62	12.62	12.62	1867
12/22/2016	3:35 PM	12.62	12.62	12.62	12.62	1200
12/22/2016	3:36 PM	12.61	12.615	12.61	12.615	350
12/22/2016	3:37 PM	12.61	12.6101	12.61	12.6101	4000
12/22/2016	3:39 PM	12.6099	12.6099	12.6099	12.6099	107
12/22/2016	3:40 PM	12.6	12.6025	12.6	12.6025	4304
12/22/2016	3:41 PM	12.58	12.59	12.58	12.59	9695
12/22/2016	3:42 PM	12.575	12.589	12.575	12.589	4910
12/22/2016	3:43 PM	12.58	12.585	12.5799	12.5799	2120
12/22/2016	3:44 PM	12.585	12.59	12.581	12.5875	3500
12/22/2016	3:46 PM	12.585	12.585	12.58	12.58	1000
12/22/2016	3:47 PM	12.595	12.595	12.5899	12.59	6246
12/22/2016	3:48 PM	12.585	12.585	12.5836	12.5836	500
12/22/2016	3:49 PM	12.5999	12.5999	12.581	12.5899	10540
12/22/2016	3:50 PM	12.5996	12.5996	12.5969	12.5969	3060
12/22/2016	3:51 PM	12.59	12.5999	12.5899	12.595	7618
12/22/2016	3:52 PM	12.585	12.59	12.5837	12.5837	4661
12/22/2016	3:53 PM	12.58	12.59	12.58	12.59	4218
12/22/2016	3:54 PM	12.575	12.5775	12.575	12.575	2300
12/22/2016	3:55 PM	12.5785	12.5799	12.5734	12.5799	2613
12/22/2016	3:56 PM	12.58	12.58	12.575	12.5799	4121
12/22/2016	3:57 PM	12.585	12.585	12.58	12.58	20443
12/22/2016	3:58 PM	12.5899	12.5899	12.58	12.58	1238
12/22/2016	3:59 PM	12.589	12.59	12.58	12.59	19422
12/22/2016	4:00 PM	12.54	12.58	12.54	12.58	87470
12/23/2016	9:31 AM	12.56	12.5955	12.5599	12.59	25419
12/23/2016	9:32 AM	12.57	12.58	12.5686	12.5686	12252
12/23/2016	9:33 AM	12.5658	12.5758	12.56	12.5758	2850
12/23/2016	9:34 AM	12.5799	12.58	12.57	12.57	6593
12/23/2016	9:35 AM	12.56	12.57	12.56	12.57	3944
12/23/2016	9:36 AM	12.55	12.56	12.55	12.5501	18600
12/23/2016	9:37 AM	12.53	12.55	12.53	12.55	23500
12/23/2016	9:38 AM	12.55	12.56	12.5418	12.5418	10300
12/23/2016	9:39 AM	12.561	12.561	12.56	12.56	2400
12/23/2016	9:40 AM	12.57	12.57	12.5685	12.5685	600
12/23/2016	9:41 AM	12.57	12.58	12.57	12.57	4800
12/23/2016	9:42 AM	12.57	12.57	12.57	12.57	1000
12/23/2016	9:43 AM	12.57	12.579	12.57	12.57	12682
12/23/2016	9:44 AM	12.57	12.5783	12.57	12.5783	2400
12/23/2016	9:45 AM	12.571	12.571	12.571	12.571	400
12/23/2016	9:46 AM	12.57	12.5799	12.57	12.57	5300
12/23/2016	9:47 AM	12.55	12.57	12.55	12.57	9100
12/23/2016	9:48 AM	12.54	12.55	12.54	12.55	1700
12/23/2016	9:49 AM	12.5365	12.54	12.5337	12.5337	5542
12/23/2016	9:50 AM	12.5382	12.54	12.5382	12.54	3200
12/23/2016	9:52 AM	12.54	12.54	12.54	12.54	2700
12/23/2016	9:53 AM	12.545	12.55	12.539	12.539	7437
12/23/2016	9:54 AM	12.54	12.541	12.54	12.54	2000
12/23/2016	9:55 AM	12.5253	12.54	12.52	12.53	60011
12/23/2016	9:56 AM	12.504	12.52	12.5	12.52	78425
12/23/2016	9:57 AM	12.5299	12.5299	12.5099	12.51	15510
12/23/2016	9:58 AM	12.525	12.525	12.525	12.525	2800
12/23/2016	9:59 AM	12.52	12.525	12.52	12.52	1800
12/23/2016	10:00 AM	12.53	12.53	12.5299	12.5299	7600
12/23/2016	10:01 AM	12.53	12.53	12.53	12.53	2000
12/23/2016	10:02 AM	12.5352	12.5352	12.5337	12.5337	1250
12/23/2016	10:03 AM	12.505	12.53	12.505	12.53	6323
12/23/2016	10:04 AM	12.52	12.52	12.51	12.51	7741
12/23/2016	10:05 AM	12.53	12.53	12.53	12.53	100
12/23/2016	10:06 AM	12.52	12.529	12.52	12.529	15140
12/23/2016	10:07 AM	12.523	12.539	12.52	12.52	23168
12/23/2016	10:08 AM	12.535	12.54	12.53	12.53	420
12/23/2016	10:09 AM	12.53	12.53	12.525	12.525	1920
12/23/2016	10:10 AM	12.54	12.54	12.53	12.5336	4600
12/23/2016	10:11 AM	12.54	12.55	12.54	12.545	8608
12/23/2016	10:12 AM	12.5599	12.5599	12.53	12.53	8320
12/23/2016	10:13 AM	12.5499	12.56	12.5499	12.5569	18047
12/23/2016	10:14 AM	12.55	12.55	12.54	12.54	3820
12/23/2016	10:15 AM	12.5557	12.5557	12.555	12.555	6500
12/23/2016	10:16 AM	12.55	12.5599	12.55	12.5599	600
12/23/2016	10:17 AM	12.55	12.55	12.55	12.55	2120
12/23/2016	10:18 AM	12.54	12.54	12.54	12.54	1340
12/23/2016	10:19 AM	12.55	12.55	12.541	12.545	6700
12/23/2016	10:20 AM	12.55	12.555	12.5434	12.55	4183
12/23/2016	10:21 AM	12.55	12.5583	12.55	12.55	2520
12/23/2016	10:22 AM	12.55	12.5567	12.55	12.55	2010
12/23/2016	10:23 AM	12.5583	12.5583	12.5583	12.5583	100
12/23/2016	10:26 AM	12.57	12.57	12.56	12.56	36305
12/23/2016	10:27 AM	12.565	12.565	12.5608	12.565	300
12/23/2016	10:28 AM	12.56	12.56	12.56	12.56	3420
12/23/2016	10:29 AM	12.5667	12.5667	12.56	12.56	2384
12/23/2016	10:30 AM	12.5601	12.561	12.5601	12.561	1536
12/23/2016	10:32 AM	12.56	12.565	12.56	12.56	2620
12/23/2016	10:35 AM	12.57	12.57	12.57	12.57	14900
12/23/2016	10:36 AM	12.551	12.56	12.5501	12.56	7220
12/23/2016	10:38 AM	12.56	12.56	12.5568	12.5568	2360
12/23/2016	10:40 AM	12.57	12.57	12.5632	12.5632	2200
12/23/2016	10:41 AM	12.563	12.563	12.563	12.563	1400
12/23/2016	10:42 AM	12.56	12.56	12.56	12.56	20000
12/23/2016	10:43 AM	12.57	12.57	12.57	12.57	50120
12/23/2016	10:44 AM	12.585	12.585	12.58	12.58	1600
12/23/2016	10:45 AM	12.59	12.59	12.59	12.59	100
12/23/2016	10:46 AM	12.58	12.5858	12.58	12.5858	2420
12/23/2016	10:48 AM	12.57	12.575	12.57	12.575	300
12/23/2016	10:50 AM	12.57	12.5763	12.57	12.5763	13000
12/23/2016	10:52 AM	12.58	12.58	12.58	12.58	5200
12/23/2016	10:53 AM	12.59	12.59	12.58	12.58	124850
12/23/2016	10:54 AM	12.585	12.585	12.585	12.585	100
12/23/2016	10:55 AM	12.595	12.595	12.59	12.59	2700
12/23/2016	10:56 AM	12.6	12.61	12.6	12.6	15200
12/23/2016	10:57 AM	12.6034	12.6055	12.6034	12.6055	4537
12/23/2016	10:58 AM	12.6	12.6	12.6	12.6	200
12/23/2016	10:59 AM	12.6	12.6	12.6	12.6	100
12/23/2016	11:00 AM	12.595	12.595	12.59	12.59	600
12/23/2016	11:02 AM	12.5988	12.5988	12.5988	12.5988	300
12/23/2016	11:04 AM	12.591	12.591	12.591	12.591	1186
12/23/2016	11:05 AM	12.585	12.59	12.58	12.59	4000
12/23/2016	11:06 AM	12.6	12.6	12.59	12.59	934
12/23/2016	11:07 AM	12.5967	12.5967	12.5967	12.5967	1000
12/23/2016	11:08 AM	12.6	12.6	12.6	12.6	1500
12/23/2016	11:09 AM	12.6	12.605	12.6	12.605	600
12/23/2016	11:11 AM	12.59	12.59	12.59	12.59	1350
12/23/2016	11:12 AM	12.58	12.58	12.58	12.58	4540
12/23/2016	11:13 AM	12.5872	12.59	12.5872	12.59	6000
12/23/2016	11:14 AM	12.59	12.59	12.5842	12.585	4625
12/23/2016	11:15 AM	12.6	12.6065	12.6	12.6	2200
12/23/2016	11:16 AM	12.6099	12.6099	12.6099	12.6099	218
12/23/2016	11:17 AM	12.609	12.609	12.609	12.609	1100
12/23/2016	11:18 AM	12.61	12.61	12.6	12.6	900
12/23/2016	11:19 AM	12.619	12.619	12.605	12.61	7515
12/23/2016	11:20 AM	12.62	12.63	12.611	12.615	12379
12/23/2016	11:21 AM	12.63	12.6358	12.63	12.63	2750
12/23/2016	11:22 AM	12.62	12.629	12.62	12.629	4000
12/23/2016	11:23 AM	12.6176	12.62	12.61	12.62	8700
12/23/2016	11:24 AM	12.629	12.629	12.615	12.615	14481
12/23/2016	11:26 AM	12.6138	12.62	12.6138	12.62	3000
12/23/2016	11:27 AM	12.6007	12.61	12.6	12.61	27885
12/23/2016	11:29 AM	12.605	12.605	12.605	12.605	100
12/23/2016	11:31 AM	12.61	12.61	12.61	12.61	100
12/23/2016	11:32 AM	12.6084	12.6084	12.6	12.6084	7200
12/23/2016	11:33 AM	12.605	12.605	12.605	12.605	300
12/23/2016	11:34 AM	12.61	12.61	12.605	12.61	3150
12/23/2016	11:35 AM	12.605	12.605	12.605	12.605	100
12/23/2016	11:37 AM	12.6	12.601	12.6	12.6	13900
12/23/2016	11:38 AM	12.6059	12.6059	12.6059	12.6059	2000
12/23/2016	11:40 AM	12.61	12.61	12.601	12.605	2850
12/23/2016	11:42 AM	12.6175	12.6175	12.6175	12.6175	2000
12/23/2016	11:43 AM	12.61	12.61	12.61	12.61	1100
12/23/2016	11:45 AM	12.62	12.62	12.62	12.62	300
12/23/2016	11:48 AM	12.6107	12.6107	12.6107	12.6107	200
12/23/2016	11:50 AM	12.61	12.61	12.61	12.61	150
12/23/2016	11:52 AM	12.6	12.6	12.6	12.6	1000
12/23/2016	11:54 AM	12.59	12.59	12.59	12.59	1927
12/23/2016	11:56 AM	12.595	12.6	12.595	12.595	3000
12/23/2016	11:57 AM	12.59	12.59	12.59	12.59	1450
12/23/2016	11:59 AM	12.59	12.59	12.59	12.59	2650
12/23/2016	12:00 PM	12.5941	12.5941	12.5941	12.5941	100
12/23/2016	12:01 PM	12.5844	12.59	12.5844	12.59	1650
12/23/2016	12:02 PM	12.571	12.58	12.571	12.58	1400
12/23/2016	12:03 PM	12.571	12.571	12.571	12.571	3000
12/23/2016	12:04 PM	12.5701	12.5701	12.5701	12.5701	1000
12/23/2016	12:05 PM	12.5732	12.5732	12.57	12.57	5588
12/23/2016	12:07 PM	12.5799	12.58	12.5712	12.5799	1500
12/23/2016	12:08 PM	12.585	12.585	12.58	12.58	2250
12/23/2016	12:09 PM	12.58	12.58	12.58	12.58	1146
12/23/2016	12:11 PM	12.58	12.58	12.571	12.571	2050
12/23/2016	12:12 PM	12.57	12.57	12.57	12.57	900
12/23/2016	12:15 PM	12.57	12.5737	12.57	12.5737	650
12/23/2016	12:21 PM	12.565	12.565	12.565	12.565	100
12/23/2016	12:22 PM	12.56	12.56	12.56	12.56	200
12/23/2016	12:24 PM	12.5616	12.5616	12.5601	12.5601	5000
12/23/2016	12:25 PM	12.56	12.56	12.56	12.56	200
12/23/2016	12:26 PM	12.555	12.555	12.55	12.55	400
12/23/2016	12:27 PM	12.55	12.5501	12.55	12.5501	2600
12/23/2016	12:31 PM	12.56	12.56	12.56	12.56	200
12/23/2016	12:32 PM	12.5515	12.5515	12.55	12.55	19400
12/23/2016	12:34 PM	12.5556	12.5556	12.5556	12.5556	400
12/23/2016	12:36 PM	12.5443	12.55	12.5443	12.55	11200
12/23/2016	12:37 PM	12.55	12.55	12.55	12.55	3650
12/23/2016	12:38 PM	12.554	12.554	12.554	12.554	2000
12/23/2016	12:41 PM	12.56	12.569	12.56	12.56	15955
12/23/2016	12:43 PM	12.5641	12.5641	12.5641	12.5641	400
12/23/2016	12:45 PM	12.56	12.56	12.56	12.56	2650
12/23/2016	12:50 PM	12.56	12.56	12.56	12.56	1150
12/23/2016	12:52 PM	12.5683	12.5683	12.5656	12.5656	300
12/23/2016	12:57 PM	12.57	12.57	12.57	12.57	2200
12/23/2016	12:58 PM	12.5772	12.5772	12.5772	12.5772	100
12/23/2016	1:00 PM	12.5761	12.5761	12.575	12.575	9700
12/23/2016	1:03 PM	12.56	12.56	12.56	12.56	441
12/23/2016	1:05 PM	12.5639	12.5639	12.56	12.56	300
12/23/2016	1:06 PM	12.5507	12.56	12.5507	12.56	1750
12/23/2016	1:09 PM	12.555	12.555	12.555	12.555	200
12/23/2016	1:10 PM	12.555	12.555	12.555	12.555	900
12/23/2016	1:11 PM	12.55	12.55	12.55	12.55	1600
12/23/2016	1:12 PM	12.55	12.55	12.55	12.55	1250
12/23/2016	1:13 PM	12.56	12.56	12.56	12.56	1050
12/23/2016	1:16 PM	12.56	12.56	12.56	12.56	1150
12/23/2016	1:17 PM	12.555	12.555	12.555	12.555	100
12/23/2016	1:18 PM	12.55	12.55	12.55	12.55	200
12/23/2016	1:19 PM	12.55	12.55	12.55	12.55	200
12/23/2016	1:20 PM	12.545	12.555	12.545	12.55	2731
12/23/2016	1:21 PM	12.545	12.545	12.545	12.545	1131
12/23/2016	1:23 PM	12.545	12.545	12.545	12.545	1000
12/23/2016	1:25 PM	12.555	12.555	12.55	12.55	2150
12/23/2016	1:27 PM	12.56	12.56	12.56	12.56	1300
12/23/2016	1:28 PM	12.5648	12.5648	12.5648	12.5648	100
12/23/2016	1:29 PM	12.56	12.56	12.56	12.56	200
12/23/2016	1:30 PM	12.5549	12.5549	12.5549	12.5549	300
12/23/2016	1:31 PM	12.551	12.555	12.551	12.555	400
12/23/2016	1:32 PM	12.56	12.56	12.555	12.555	2800
12/23/2016	1:34 PM	12.5559	12.5559	12.5559	12.5559	1000
12/23/2016	1:35 PM	12.55	12.555	12.55	12.555	1600
12/23/2016	1:36 PM	12.55	12.555	12.55	12.555	2600
12/23/2016	1:40 PM	12.5567	12.5567	12.5567	12.5567	557
12/23/2016	1:42 PM	12.5545	12.5545	12.5545	12.5545	200
12/23/2016	1:43 PM	12.5534	12.5534	12.55	12.5501	2100
12/23/2016	1:45 PM	12.56	12.56	12.56	12.56	2450
12/23/2016	1:46 PM	12.565	12.565	12.56	12.56	2950
12/23/2016	1:49 PM	12.5618	12.565	12.56	12.565	6300
12/23/2016	1:50 PM	12.565	12.565	12.565	12.565	200
12/23/2016	1:51 PM	12.565	12.565	12.565	12.565	100
12/23/2016	1:52 PM	12.56	12.565	12.56	12.565	11650
12/23/2016	1:53 PM	12.56	12.565	12.56	12.565	200
12/23/2016	1:54 PM	12.5611	12.5611	12.5611	12.5611	1600
12/23/2016	1:56 PM	12.561	12.565	12.561	12.565	7600
12/23/2016	1:57 PM	12.5601	12.5601	12.56	12.56	2550
12/23/2016	1:58 PM	12.56	12.56	12.56	12.56	100
12/23/2016	2:00 PM	12.565	12.57	12.565	12.565	1200
12/23/2016	2:01 PM	12.57	12.57	12.57	12.57	2500
12/23/2016	2:03 PM	12.567	12.567	12.56	12.56	5000
12/23/2016	2:06 PM	12.5628	12.5628	12.56	12.56	200
12/23/2016	2:07 PM	12.56	12.56	12.56	12.56	150
12/23/2016	2:11 PM	12.55	12.55	12.55	12.55	900
12/23/2016	2:16 PM	12.55	12.555	12.55	12.555	2300
12/23/2016	2:17 PM	12.54	12.5489	12.54	12.5489	2500
12/23/2016	2:18 PM	12.54	12.54	12.54	12.54	600
12/23/2016	2:22 PM	12.5499	12.5499	12.54	12.54	600
12/23/2016	2:24 PM	12.54	12.54	12.54	12.54	1000
12/23/2016	2:26 PM	12.55	12.55	12.55	12.55	101
12/23/2016	2:27 PM	12.5592	12.56	12.55	12.55	57639
12/23/2016	2:28 PM	12.5563	12.5563	12.5563	12.5563	100
12/23/2016	2:30 PM	12.5545	12.5545	12.5545	12.5545	2000
12/23/2016	2:31 PM	12.56	12.56	12.5583	12.5583	200
12/23/2016	2:32 PM	12.56	12.56	12.56	12.56	100
12/23/2016	2:34 PM	12.5549	12.5549	12.5549	12.5549	121
12/23/2016	2:36 PM	12.55	12.555	12.55	12.555	1400
12/23/2016	2:37 PM	12.56	12.56	12.56	12.56	2000
12/23/2016	2:39 PM	12.56	12.56	12.56	12.56	300
12/23/2016	2:41 PM	12.56	12.56	12.56	12.56	49900
12/23/2016	2:45 PM	12.56	12.56	12.56	12.56	100
12/23/2016	2:46 PM	12.5599	12.5599	12.5599	12.5599	800
12/23/2016	2:47 PM	12.56	12.56	12.56	12.56	100
12/23/2016	2:48 PM	12.55	12.555	12.55	12.555	1500
12/23/2016	2:49 PM	12.555	12.555	12.555	12.555	700
12/23/2016	2:51 PM	12.565	12.565	12.565	12.565	500
12/23/2016	2:56 PM	12.56	12.56	12.56	12.56	300
12/23/2016	2:57 PM	12.56	12.56	12.56	12.56	9440
12/23/2016	3:00 PM	12.5599	12.5599	12.5599	12.5599	1000
12/23/2016	3:03 PM	12.5538	12.555	12.5538	12.555	400
12/23/2016	3:04 PM	12.55	12.56	12.55	12.55	6000
12/23/2016	3:06 PM	12.555	12.555	12.5511	12.5511	608
12/23/2016	3:07 PM	12.555	12.555	12.555	12.555	100
12/23/2016	3:08 PM	12.555	12.555	12.555	12.555	100
12/23/2016	3:09 PM	12.5509	12.5509	12.5509	12.5509	4000
12/23/2016	3:11 PM	12.56	12.56	12.56	12.56	1200
12/23/2016	3:12 PM	12.555	12.555	12.555	12.555	400
12/23/2016	3:13 PM	12.5537	12.559	12.5537	12.559	3000
12/23/2016	3:14 PM	12.5556	12.5556	12.5556	12.5556	500
12/23/2016	3:15 PM	12.55	12.55	12.55	12.55	2000
12/23/2016	3:17 PM	12.55	12.55	12.55	12.55	4061
12/23/2016	3:18 PM	12.55	12.55	12.5499	12.5499	40500
12/23/2016	3:20 PM	12.55	12.55	12.55	12.55	2000
12/23/2016	3:21 PM	12.54	12.5458	12.54	12.5458	498
12/23/2016	3:22 PM	12.54	12.54	12.54	12.54	45150
12/23/2016	3:23 PM	12.531	12.535	12.531	12.535	2792
12/23/2016	3:24 PM	12.54	12.54	12.54	12.54	15405
12/23/2016	3:25 PM	12.5362	12.5362	12.5362	12.5362	100
12/23/2016	3:26 PM	12.535	12.54	12.535	12.54	75200
12/23/2016	3:28 PM	12.53	12.54	12.53	12.54	2500
12/23/2016	3:29 PM	12.545	12.545	12.54	12.54	1550
12/23/2016	3:31 PM	12.545	12.545	12.54	12.545	3200
12/23/2016	3:33 PM	12.545	12.545	12.545	12.545	200
12/23/2016	3:34 PM	12.55	12.55	12.55	12.55	380
12/23/2016	3:35 PM	12.5463	12.5469	12.5463	12.5469	1200
12/23/2016	3:38 PM	12.545	12.545	12.545	12.545	100
12/23/2016	3:39 PM	12.5499	12.5499	12.54	12.545	336
12/23/2016	3:40 PM	12.54	12.541	12.54	12.541	4500
12/23/2016	3:42 PM	12.545	12.545	12.545	12.545	700
12/23/2016	3:43 PM	12.54	12.54	12.54	12.54	4610
12/23/2016	3:44 PM	12.525	12.53	12.525	12.53	3055
12/23/2016	3:45 PM	12.5201	12.525	12.52	12.525	5900
12/23/2016	3:46 PM	12.53	12.53	12.53	12.53	4050
12/23/2016	3:47 PM	12.535	12.54	12.531	12.531	12280
12/23/2016	3:48 PM	12.5336	12.5336	12.5336	12.5336	300
12/23/2016	3:49 PM	12.535	12.535	12.5301	12.5301	1427
12/23/2016	3:50 PM	12.535	12.54	12.5301	12.5301	4987
12/23/2016	3:51 PM	12.52	12.53	12.52	12.53	21150
12/23/2016	3:52 PM	12.52	12.525	12.52	12.525	2722
12/23/2016	3:53 PM	12.51	12.52	12.51	12.52	3070
12/23/2016	3:54 PM	12.52	12.52	12.511	12.52	4611
12/23/2016	3:55 PM	12.52	12.52	12.5101	12.52	5196
12/23/2016	3:56 PM	12.51	12.52	12.51	12.515	10995
12/23/2016	3:57 PM	12.51	12.515	12.505	12.51	30436
12/23/2016	3:58 PM	12.505	12.51	12.5004	12.5086	15119
12/23/2016	3:59 PM	12.51	12.52	12.5	12.5001	39840
12/23/2016	4:00 PM	12.505	12.51	12.5	12.505	31576
12/27/2016	9:31 AM	12.44	12.4599	12.44	12.4599	10975
12/27/2016	9:32 AM	12.4199	12.43	12.41	12.43	73220
12/27/2016	9:33 AM	12.4141	12.42	12.41	12.42	6029
12/27/2016	9:34 AM	12.4059	12.41	12.4	12.41	41100
12/27/2016	9:35 AM	12.3899	12.4	12.38	12.4	119563
12/27/2016	9:36 AM	12.375	12.38	12.37	12.38	95493
12/27/2016	9:37 AM	12.36	12.38	12.36	12.38	68724
12/27/2016	9:38 AM	12.3541	12.37	12.35	12.355	90700
12/27/2016	9:39 AM	12.36	12.36	12.354	12.354	77540
12/27/2016	9:40 AM	12.33	12.36	12.33	12.35	17494
12/27/2016	9:41 AM	12.321	12.33	12.321	12.33	4400
12/27/2016	9:42 AM	12.3295	12.33	12.32	12.3209	74990
12/27/2016	9:43 AM	12.32	12.32	12.31	12.32	11380
12/27/2016	9:44 AM	12.32	12.33	12.31	12.32	19485
12/27/2016	9:45 AM	12.25	12.31	12.25	12.31	98585
12/27/2016	9:46 AM	12.239	12.26	12.23	12.2576	24112
12/27/2016	9:47 AM	12.1659	12.23	12.165	12.23	99684
12/27/2016	9:48 AM	12.13	12.16	12.11	12.155	179794
12/27/2016	9:49 AM	12.15	12.16	12.13	12.13	108655
12/27/2016	9:50 AM	12.1249	12.15	12.12	12.14	146449
12/27/2016	9:51 AM	12.139	12.14	12.12	12.13	6780
12/27/2016	9:52 AM	12.14	12.16	12.14	12.14	130700
12/27/2016	9:53 AM	12.1461	12.15	12.13	12.13	59539
12/27/2016	9:54 AM	12.14	12.15	12.1234	12.15	85891
12/27/2016	9:55 AM	12.1399	12.14	12.11	12.135	25604
12/27/2016	9:56 AM	12.1342	12.14	12.13	12.1342	48850
12/27/2016	9:57 AM	12.1365	12.14	12.12	12.13	19454
12/27/2016	9:58 AM	12.1347	12.14	12.1341	12.1359	5025
12/27/2016	9:59 AM	12.14	12.14	12.1349	12.135	18550
12/27/2016	10:00 AM	12.138	12.14	12.1301	12.14	7245
12/27/2016	10:01 AM	12.12	12.13	12.12	12.13	10763
12/27/2016	10:02 AM	12.1271	12.13	12.1	12.115	32112
12/27/2016	10:03 AM	12.13	12.14	12.13	12.13	18380
12/27/2016	10:04 AM	12.14	12.14	12.1299	12.13	6506
12/27/2016	10:05 AM	12.1261	12.14	12.1261	12.14	2700
12/27/2016	10:06 AM	12.135	12.135	12.13	12.13	600
12/27/2016	10:07 AM	12.13	12.14	12.13	12.135	5759
12/27/2016	10:08 AM	12.12	12.14	12.12	12.14	2100
12/27/2016	10:09 AM	12.135	12.135	12.125	12.13	10400
12/27/2016	10:10 AM	12.14	12.14	12.13	12.131	2729
12/27/2016	10:11 AM	12.13	12.13	12.13	12.13	1200
12/27/2016	10:12 AM	12.145	12.15	12.14	12.14	5535
12/27/2016	10:13 AM	12.16	12.16	12.1499	12.15	29216
12/27/2016	10:14 AM	12.1675	12.1675	12.16	12.16	15750
12/27/2016	10:15 AM	12.16	12.1699	12.16	12.165	7300
12/27/2016	10:16 AM	12.1663	12.1694	12.16	12.169	7100
12/27/2016	10:17 AM	12.1633	12.17	12.1633	12.1699	6049
12/27/2016	10:18 AM	12.1626	12.1699	12.16	12.165	5600
12/27/2016	10:19 AM	12.16	12.1686	12.16	12.165	11500
12/27/2016	10:20 AM	12.16	12.16	12.1592	12.1592	1700
12/27/2016	10:21 AM	12.157	12.157	12.15	12.155	2400
12/27/2016	10:22 AM	12.1586	12.1586	12.145	12.15	7244
12/27/2016	10:23 AM	12.155	12.155	12.15	12.155	600
12/27/2016	10:24 AM	12.15	12.15	12.15	12.15	1700
12/27/2016	10:25 AM	12.1657	12.1657	12.16	12.16	5687
12/27/2016	10:26 AM	12.16	12.16	12.15	12.1599	1550
12/27/2016	10:27 AM	12.1557	12.16	12.1544	12.16	650
12/27/2016	10:28 AM	12.165	12.165	12.155	12.1596	1550
12/27/2016	10:29 AM	12.1696	12.1696	12.16	12.16	1190
12/27/2016	10:30 AM	12.165	12.165	12.1559	12.16	6019
12/27/2016	10:31 AM	12.1601	12.165	12.16	12.16	1037
12/27/2016	10:32 AM	12.155	12.17	12.153	12.17	8100
12/27/2016	10:33 AM	12.165	12.165	12.159	12.1599	3700
12/27/2016	10:34 AM	12.165	12.17	12.165	12.1661	3463
12/27/2016	10:36 AM	12.165	12.165	12.16	12.16	5201
12/27/2016	10:37 AM	12.1637	12.17	12.1637	12.17	1600
12/27/2016	10:39 AM	12.165	12.165	12.1563	12.1601	7610
12/27/2016	10:40 AM	12.1701	12.175	12.165	12.165	1300
12/27/2016	10:41 AM	12.17	12.17	12.17	12.17	500
12/27/2016	10:42 AM	12.175	12.1763	12.17	12.17	8300
12/27/2016	10:44 AM	12.19	12.19	12.18	12.18	7260
12/27/2016	10:45 AM	12.19	12.19	12.1849	12.1849	1800
12/27/2016	10:46 AM	12.185	12.19	12.185	12.19	900
12/27/2016	10:47 AM	12.1886	12.189	12.1886	12.189	16495
12/27/2016	10:48 AM	12.1756	12.1756	12.1756	12.1756	300
12/27/2016	10:49 AM	12.1861	12.19	12.18	12.18	1200
12/27/2016	10:50 AM	12.1756	12.18	12.1756	12.18	4000
12/27/2016	10:51 AM	12.1608	12.1786	12.16	12.1733	7873
12/27/2016	10:52 AM	12.16	12.1699	12.16	12.1699	3400
12/27/2016	10:53 AM	12.17	12.17	12.1663	12.1663	2110
12/27/2016	10:54 AM	12.17	12.179	12.17	12.179	1900
12/27/2016	10:55 AM	12.17	12.17	12.17	12.17	1000
12/27/2016	10:56 AM	12.175	12.175	12.1701	12.171	59100
12/27/2016	10:57 AM	12.1701	12.175	12.17	12.175	4000
12/27/2016	10:58 AM	12.1799	12.18	12.175	12.1785	8350
12/27/2016	10:59 AM	12.175	12.18	12.17	12.18	5200
12/27/2016	11:00 AM	12.1701	12.175	12.17	12.175	9010
12/27/2016	11:01 AM	12.18	12.18	12.17	12.17	300
12/27/2016	11:02 AM	12.175	12.175	12.1645	12.1661	4213
12/27/2016	11:04 AM	12.17	12.17	12.169	12.17	4000
12/27/2016	11:05 AM	12.185	12.185	12.17	12.17	5435
12/27/2016	11:06 AM	12.19	12.19	12.19	12.19	100
12/27/2016	11:07 AM	12.185	12.185	12.185	12.185	200
12/27/2016	11:08 AM	12.18	12.18	12.18	12.18	1400
12/27/2016	11:09 AM	12.1945	12.2	12.18	12.18	6836
12/27/2016	11:10 AM	12.195	12.1985	12.195	12.195	12790
12/27/2016	11:11 AM	12.19	12.195	12.19	12.195	2254
12/27/2016	11:12 AM	12.19	12.19	12.1875	12.1875	3100
12/27/2016	11:13 AM	12.209	12.209	12.195	12.2	4313
12/27/2016	11:14 AM	12.206	12.206	12.205	12.205	800
12/27/2016	11:15 AM	12.21	12.21	12.2004	12.2004	2218
12/27/2016	11:17 AM	12.205	12.21	12.2	12.201	31867
12/27/2016	11:18 AM	12.2083	12.21	12.205	12.21	600
12/27/2016	11:19 AM	12.21	12.21	12.2099	12.2099	4000
12/27/2016	11:20 AM	12.2001	12.2001	12.2001	12.2001	4000
12/27/2016	11:21 AM	12.21	12.21	12.2037	12.21	11250
12/27/2016	11:22 AM	12.21	12.2199	12.21	12.2199	4200
12/27/2016	11:23 AM	12.2058	12.21	12.205	12.21	703
12/27/2016	11:24 AM	12.2	12.2	12.2	12.2	5000
12/27/2016	11:25 AM	12.2055	12.2099	12.2035	12.2099	500
12/27/2016	11:26 AM	12.204	12.204	12.204	12.204	2000
12/27/2016	11:27 AM	12.205	12.207	12.2	12.2	6100
12/27/2016	11:28 AM	12.2	12.2	12.2	12.2	1600
12/27/2016	11:30 AM	12.2	12.2	12.2	12.2	4213
12/27/2016	11:31 AM	12.1901	12.2	12.1901	12.2	6100
12/27/2016	11:32 AM	12.185	12.19	12.18	12.19	22900
12/27/2016	11:33 AM	12.195	12.195	12.19	12.19	1200
12/27/2016	11:34 AM	12.1931	12.195	12.1931	12.195	700
12/27/2016	11:35 AM	12.196	12.1983	12.1904	12.1983	560
12/27/2016	11:36 AM	12.1937	12.1937	12.191	12.191	2000
12/27/2016	11:37 AM	12.195	12.195	12.19	12.19	2300
12/27/2016	11:38 AM	12.2001	12.2001	12.1914	12.1914	14013
12/27/2016	11:39 AM	12.205	12.205	12.205	12.205	100
12/27/2016	11:40 AM	12.21	12.21	12.21	12.21	900
12/27/2016	11:41 AM	12.21	12.215	12.21	12.21	9000
12/27/2016	11:42 AM	12.215	12.219	12.21	12.2156	1900
12/27/2016	11:43 AM	12.215	12.215	12.21	12.21	500
12/27/2016	11:44 AM	12.2128	12.2128	12.2128	12.2128	2500
12/27/2016	11:45 AM	12.2093	12.21	12.2032	12.21	5682
12/27/2016	11:46 AM	12.21	12.215	12.21	12.21	4313
12/27/2016	11:47 AM	12.22	12.22	12.2152	12.2152	450
12/27/2016	11:48 AM	12.22	12.2201	12.22	12.22	2937
12/27/2016	11:49 AM	12.211	12.219	12.211	12.219	3100
12/27/2016	11:50 AM	12.23	12.23	12.22	12.22	1413
12/27/2016	11:51 AM	12.23	12.23	12.2232	12.2232	12500
12/27/2016	11:53 AM	12.25	12.255	12.2367	12.2367	13090
12/27/2016	11:54 AM	12.26	12.26	12.26	12.26	300
12/27/2016	11:55 AM	12.27	12.27	12.26	12.26	1700
12/27/2016	11:56 AM	12.2664	12.2664	12.2664	12.2664	2000
12/27/2016	11:57 AM	12.26	12.261	12.255	12.26	29055
12/27/2016	11:58 AM	12.2501	12.2501	12.25	12.25	4500
12/27/2016	11:59 AM	12.259	12.259	12.255	12.255	3200
12/27/2016	12:01 PM	12.255	12.255	12.25	12.25	6850
12/27/2016	12:03 PM	12.255	12.26	12.255	12.26	19800
12/27/2016	12:04 PM	12.275	12.275	12.26	12.26	23113
12/27/2016	12:05 PM	12.27	12.2711	12.27	12.2711	200
12/27/2016	12:06 PM	12.28	12.28	12.28	12.28	4300
12/27/2016	12:07 PM	12.275	12.2857	12.274	12.285	1100
12/27/2016	12:08 PM	12.27	12.275	12.27	12.275	5200
12/27/2016	12:09 PM	12.274	12.28	12.27	12.27	4700
12/27/2016	12:10 PM	12.27	12.27	12.27	12.27	5200
12/27/2016	12:11 PM	12.27	12.27	12.27	12.27	100
12/27/2016	12:12 PM	12.265	12.269	12.2642	12.269	12400
12/27/2016	12:13 PM	12.275	12.275	12.27	12.27	6000
12/27/2016	12:14 PM	12.2744	12.2744	12.2744	12.2744	275
12/27/2016	12:15 PM	12.27	12.28	12.27	12.28	2450
12/27/2016	12:16 PM	12.28	12.28	12.28	12.28	600
12/27/2016	12:17 PM	12.2865	12.29	12.285	12.29	900
12/27/2016	12:18 PM	12.28	12.28	12.28	12.28	4400
12/27/2016	12:19 PM	12.275	12.275	12.27	12.271	1800
12/27/2016	12:21 PM	12.2733	12.2733	12.2733	12.2733	1000
12/27/2016	12:22 PM	12.271	12.28	12.271	12.2799	4528
12/27/2016	12:23 PM	12.285	12.285	12.28	12.28	11399
12/27/2016	12:24 PM	12.285	12.285	12.285	12.285	100
12/27/2016	12:25 PM	12.29	12.29	12.29	12.29	900
12/27/2016	12:26 PM	12.275	12.28	12.275	12.28	4600
12/27/2016	12:27 PM	12.27	12.2763	12.27	12.2763	10725
12/27/2016	12:28 PM	12.265	12.273	12.265	12.273	1122
12/27/2016	12:29 PM	12.275	12.275	12.27	12.27	5100
12/27/2016	12:30 PM	12.275	12.275	12.274	12.274	900
12/27/2016	12:32 PM	12.28	12.28	12.28	12.28	20100
12/27/2016	12:35 PM	12.275	12.275	12.27	12.275	500
12/27/2016	12:37 PM	12.28	12.28	12.28	12.28	2365
12/27/2016	12:38 PM	12.2739	12.28	12.27	12.28	3901
12/27/2016	12:39 PM	12.27	12.27	12.27	12.27	300
12/27/2016	12:42 PM	12.25	12.27	12.25	12.27	21700
12/27/2016	12:44 PM	12.253	12.2543	12.25	12.25	8700
12/27/2016	12:47 PM	12.265	12.265	12.26	12.26	2601
12/27/2016	12:50 PM	12.2501	12.2501	12.2501	12.2501	4000
12/27/2016	12:51 PM	12.25	12.25	12.25	12.25	13800
12/27/2016	12:52 PM	12.2502	12.2502	12.25	12.25	6100
12/27/2016	12:53 PM	12.251	12.251	12.25	12.25	24000
12/27/2016	12:54 PM	12.257	12.257	12.255	12.255	5000
12/27/2016	12:57 PM	12.255	12.26	12.255	12.26	350
12/27/2016	12:58 PM	12.26	12.26	12.2596	12.2596	2513
12/27/2016	12:59 PM	12.26	12.2631	12.26	12.2631	3613
12/27/2016	1:02 PM	12.255	12.255	12.25	12.25	20400
12/27/2016	1:05 PM	12.26	12.26	12.2547	12.2547	5213
12/27/2016	1:06 PM	12.26	12.265	12.26	12.265	5300
12/27/2016	1:07 PM	12.263	12.263	12.26	12.26	553
12/27/2016	1:09 PM	12.26	12.26	12.26	12.26	100
12/27/2016	1:11 PM	12.253	12.2596	12.253	12.2596	5000
12/27/2016	1:14 PM	12.25	12.25	12.25	12.25	300
12/27/2016	1:15 PM	12.2561	12.2561	12.2561	12.2561	100
12/27/2016	1:17 PM	12.251	12.251	12.25	12.25	6000
12/27/2016	1:20 PM	12.25	12.25	12.25	12.25	2000
12/27/2016	1:21 PM	12.255	12.255	12.255	12.255	500
12/27/2016	1:22 PM	12.2511	12.2511	12.25	12.25	289
12/27/2016	1:24 PM	12.25	12.255	12.25	12.255	200
12/27/2016	1:25 PM	12.241	12.255	12.24	12.255	17613
12/27/2016	1:26 PM	12.2397	12.2401	12.2397	12.24	4400
12/27/2016	1:27 PM	12.2339	12.2339	12.2339	12.2339	300
12/27/2016	1:29 PM	12.23	12.23	12.23	12.23	150
12/27/2016	1:31 PM	12.231	12.24	12.231	12.24	4200
12/27/2016	1:33 PM	12.2342	12.2342	12.231	12.231	6000
12/27/2016	1:34 PM	12.235	12.235	12.23	12.23	200
12/27/2016	1:36 PM	12.235	12.235	12.235	12.235	200
12/27/2016	1:38 PM	12.231	12.24	12.231	12.2337	1800
12/27/2016	1:39 PM	12.23	12.23	12.23	12.23	613
12/27/2016	1:42 PM	12.235	12.235	12.2206	12.2206	6656
12/27/2016	1:44 PM	12.235	12.235	12.235	12.235	200
12/27/2016	1:46 PM	12.235	12.235	12.235	12.235	100
12/27/2016	1:49 PM	12.2308	12.235	12.23	12.235	400
12/27/2016	1:52 PM	12.2342	12.235	12.2342	12.235	4500
12/27/2016	1:53 PM	12.24	12.24	12.24	12.24	1300
12/27/2016	1:54 PM	12.25	12.25	12.24	12.24	8278
12/27/2016	1:55 PM	12.26	12.26	12.2514	12.2514	8000
12/27/2016	1:57 PM	12.26	12.2689	12.26	12.2683	12300
12/27/2016	1:58 PM	12.2599	12.2599	12.2599	12.2599	1000
12/27/2016	2:00 PM	12.255	12.255	12.255	12.255	200
12/27/2016	2:01 PM	12.26	12.26	12.26	12.26	2813
12/27/2016	2:02 PM	12.265	12.27	12.265	12.265	700
12/27/2016	2:03 PM	12.265	12.27	12.265	12.27	23353
12/27/2016	2:04 PM	12.2634	12.269	12.26	12.265	9600
12/27/2016	2:05 PM	12.27	12.275	12.27	12.27	7337
12/27/2016	2:07 PM	12.265	12.27	12.265	12.27	4022
12/27/2016	2:08 PM	12.2613	12.2613	12.2613	12.2613	5000
12/27/2016	2:12 PM	12.2644	12.265	12.2644	12.265	300
12/27/2016	2:13 PM	12.265	12.269	12.265	12.269	429
12/27/2016	2:14 PM	12.265	12.2685	12.265	12.265	15700
12/27/2016	2:15 PM	12.2699	12.2699	12.2699	12.2699	200
12/27/2016	2:16 PM	12.255	12.265	12.255	12.265	3235
12/27/2016	2:17 PM	12.25	12.25	12.25	12.25	2700
12/27/2016	2:19 PM	12.25	12.25	12.243	12.243	202
12/27/2016	2:20 PM	12.245	12.245	12.245	12.245	200
12/27/2016	2:21 PM	12.2411	12.2411	12.241	12.241	200
12/27/2016	2:22 PM	12.244	12.245	12.244	12.245	435
12/27/2016	2:23 PM	12.24	12.24	12.24	12.24	900
12/27/2016	2:24 PM	12.25	12.25	12.25	12.25	4362
12/27/2016	2:25 PM	12.24	12.255	12.24	12.255	600
12/27/2016	2:27 PM	12.23	12.23	12.23	12.23	300
12/27/2016	2:28 PM	12.2399	12.24	12.2399	12.24	5400
12/27/2016	2:29 PM	12.245	12.245	12.24	12.24	3435
12/27/2016	2:30 PM	12.25	12.25	12.25	12.25	6335
12/27/2016	2:31 PM	12.25	12.25	12.25	12.25	1335
12/27/2016	2:32 PM	12.245	12.245	12.245	12.245	750
12/27/2016	2:33 PM	12.26	12.26	12.25	12.25	3135
12/27/2016	2:34 PM	12.2601	12.2601	12.26	12.26	7200
12/27/2016	2:35 PM	12.26	12.26	12.26	12.26	435
12/27/2016	2:38 PM	12.26	12.26	12.26	12.26	287
12/27/2016	2:39 PM	12.27	12.27	12.27	12.27	200
12/27/2016	2:40 PM	12.26	12.265	12.26	12.265	2896
12/27/2016	2:43 PM	12.26	12.265	12.26	12.26	4106
12/27/2016	2:46 PM	12.25	12.26	12.25	12.26	7100
12/27/2016	2:47 PM	12.251	12.251	12.251	12.251	100
12/27/2016	2:48 PM	12.25	12.25	12.25	12.25	2735
12/27/2016	2:50 PM	12.255	12.255	12.25	12.25	3135
12/27/2016	2:52 PM	12.26	12.26	12.2576	12.2576	1922
12/27/2016	2:53 PM	12.265	12.265	12.265	12.265	200
12/27/2016	2:55 PM	12.27	12.27	12.27	12.27	300
12/27/2016	2:57 PM	12.267	12.267	12.267	12.267	1100
12/27/2016	2:58 PM	12.261	12.261	12.261	12.261	1500
12/27/2016	2:59 PM	12.275	12.275	12.27	12.27	4200
12/27/2016	3:00 PM	12.27	12.28	12.27	12.2764	6900
12/27/2016	3:02 PM	12.265	12.265	12.265	12.265	8300
12/27/2016	3:03 PM	12.265	12.265	12.265	12.265	9675
12/27/2016	3:04 PM	12.26	12.2679	12.26	12.2679	10271
12/27/2016	3:05 PM	12.255	12.26	12.255	12.26	637
12/27/2016	3:06 PM	12.251	12.251	12.251	12.251	2000
12/27/2016	3:08 PM	12.25	12.265	12.25	12.255	78655
12/27/2016	3:09 PM	12.265	12.265	12.26	12.26	1400
12/27/2016	3:10 PM	12.27	12.27	12.265	12.27	1000
12/27/2016	3:11 PM	12.27	12.27	12.265	12.27	2200
12/27/2016	3:12 PM	12.27	12.27	12.27	12.27	4135
12/27/2016	3:14 PM	12.28	12.28	12.27	12.2737	13842
12/27/2016	3:15 PM	12.2759	12.2759	12.27	12.27	6000
12/27/2016	3:19 PM	12.2701	12.28	12.27	12.27	4700
12/27/2016	3:20 PM	12.276	12.276	12.27	12.27	3000
12/27/2016	3:21 PM	12.28	12.28	12.2735	12.276	23000
12/27/2016	3:22 PM	12.275	12.275	12.275	12.275	200
12/27/2016	3:23 PM	12.264	12.27	12.264	12.27	8351
12/27/2016	3:24 PM	12.27	12.27	12.2633	12.2633	1500
12/27/2016	3:25 PM	12.265	12.265	12.265	12.265	400
12/27/2016	3:26 PM	12.265	12.265	12.265	12.265	100
12/27/2016	3:27 PM	12.265	12.265	12.2638	12.2638	700
12/27/2016	3:28 PM	12.26	12.265	12.26	12.265	1000
12/27/2016	3:29 PM	12.26	12.265	12.26	12.265	400
12/27/2016	3:30 PM	12.28	12.28	12.2677	12.27	12490
12/27/2016	3:31 PM	12.28	12.28	12.274	12.28	3900
12/27/2016	3:32 PM	12.2799	12.28	12.2799	12.28	1127
12/27/2016	3:33 PM	12.2799	12.2799	12.274	12.274	2007
12/27/2016	3:35 PM	12.285	12.285	12.28	12.28	6246
12/27/2016	3:37 PM	12.28	12.29	12.28	12.29	30300
12/27/2016	3:38 PM	12.285	12.29	12.285	12.285	21138
12/27/2016	3:39 PM	12.2867	12.2899	12.285	12.2899	664
12/27/2016	3:40 PM	12.285	12.29	12.285	12.29	6800
12/27/2016	3:41 PM	12.2714	12.2899	12.2714	12.28	8266
12/27/2016	3:43 PM	12.2705	12.275	12.27	12.27	3723
12/27/2016	3:44 PM	12.2799	12.28	12.27	12.2775	5000
12/27/2016	3:45 PM	12.2747	12.28	12.27	12.275	1986
12/27/2016	3:46 PM	12.27	12.276	12.27	12.275	700
12/27/2016	3:47 PM	12.285	12.285	12.27	12.2799	18351
12/27/2016	3:48 PM	12.29	12.305	12.29	12.29	51872
12/27/2016	3:49 PM	12.3	12.3099	12.29	12.2969	8023
12/27/2016	3:50 PM	12.3	12.305	12.3	12.3001	12861
12/27/2016	3:51 PM	12.3	12.31	12.3	12.3099	4444
12/27/2016	3:52 PM	12.305	12.31	12.3	12.305	19203
12/27/2016	3:53 PM	12.3	12.3099	12.3	12.3	9183
12/27/2016	3:54 PM	12.295	12.3	12.29	12.295	7440
12/27/2016	3:55 PM	12.29	12.2991	12.285	12.29	20264
12/27/2016	3:56 PM	12.295	12.3	12.295	12.295	3800
12/27/2016	3:57 PM	12.305	12.305	12.295	12.295	11198
12/27/2016	3:58 PM	12.3199	12.32	12.305	12.305	11820
12/27/2016	3:59 PM	12.32	12.33	12.311	12.32	45669
1/9/2017	9:31 AM	11.9582	11.96	11.91	11.935	53271
1/9/2017	9:32 AM	11.92	11.9207	11.91	11.9199	17400
1/9/2017	9:33 AM	11.91	11.9259	11.9	11.92	56280
1/9/2017	9:34 AM	11.93	11.9386	11.9	11.91	69237
1/9/2017	9:35 AM	11.9	11.93	11.9	11.93	10590
1/9/2017	9:36 AM	11.9	11.91	11.89	11.9	25300
1/9/2017	9:37 AM	11.9	11.91	11.897	11.905	53200
1/9/2017	9:38 AM	11.8856	11.895	11.8856	11.895	17000
1/9/2017	9:39 AM	11.8859	11.9	11.875	11.89	47905
1/9/2017	9:40 AM	11.8859	11.89	11.88	11.89	5809
1/9/2017	9:41 AM	11.8742	11.895	11.8742	11.8886	29461
1/9/2017	9:42 AM	11.88	11.8999	11.88	11.88	16809
1/9/2017	9:43 AM	11.9	11.9	11.8678	11.8799	55011
1/9/2017	9:44 AM	11.8956	11.9	11.88	11.8903	15700
1/9/2017	9:45 AM	11.92	11.92	11.895	11.8999	101486
1/9/2017	9:46 AM	11.9199	11.93	11.9199	11.92	74986
1/9/2017	9:47 AM	11.9	11.92	11.9	11.92	27232
1/9/2017	9:48 AM	11.92	11.9254	11.91	11.91	49935
1/9/2017	9:49 AM	11.9	11.91	11.9	11.91	26741
1/9/2017	9:50 AM	11.89	11.9	11.8899	11.89	57435
1/9/2017	9:51 AM	11.8801	11.91	11.8801	11.89	18099
1/9/2017	9:52 AM	11.889	11.899	11.88	11.899	28848
1/9/2017	9:53 AM	11.88	11.9	11.88	11.89	74347
1/9/2017	9:54 AM	11.89	11.9	11.8808	11.8808	34350
1/9/2017	9:55 AM	11.89	11.89	11.8775	11.88	48900
1/9/2017	9:56 AM	11.87	11.9	11.87	11.895	250179
1/9/2017	9:57 AM	11.875	11.8782	11.87	11.8708	30600
1/9/2017	9:58 AM	11.865	11.87	11.85	11.87	49601
1/9/2017	9:59 AM	11.87	11.88	11.8612	11.865	44675
1/9/2017	10:00 AM	11.8865	11.8899	11.87	11.8744	16751
1/9/2017	10:01 AM	11.8666	11.89	11.86	11.89	42180
1/9/2017	10:02 AM	11.87	11.87	11.865	11.8657	23911
1/9/2017	10:03 AM	11.9	11.9	11.87	11.8739	26596
1/9/2017	10:04 AM	11.92	11.92	11.9	11.9	46769
1/9/2017	10:05 AM	11.91	11.93	11.909	11.92	31933
1/9/2017	10:06 AM	11.95	11.95	11.92	11.92	48655
1/9/2017	10:07 AM	11.95	11.96	11.942	11.942	17308
1/9/2017	10:08 AM	11.9362	11.94	11.93	11.94	26973
1/9/2017	10:09 AM	11.93	11.935	11.93	11.935	4942
1/9/2017	10:10 AM	11.935	11.94	11.92	11.9239	27222
1/9/2017	10:11 AM	11.9299	11.935	11.9299	11.935	10090
1/9/2017	10:12 AM	11.94	11.94	11.93	11.93	32315
1/9/2017	10:13 AM	11.935	11.94	11.93	11.94	26700
1/9/2017	10:14 AM	11.9399	11.9499	11.935	11.935	12980
1/9/2017	10:15 AM	11.92	11.94	11.92	11.94	11530
1/9/2017	10:16 AM	11.93	11.939	11.9122	11.9122	27645
1/9/2017	10:17 AM	11.9007	11.9311	11.9	11.9311	18649
1/9/2017	10:18 AM	11.89	11.9099	11.89	11.9	13404
1/9/2017	10:19 AM	11.9027	11.905	11.9	11.9	6687
1/9/2017	10:20 AM	11.89	11.9052	11.89	11.9052	21530
1/9/2017	10:21 AM	11.87	11.8869	11.87	11.8869	8015
1/9/2017	10:22 AM	11.865	11.87	11.86	11.87	3419
1/9/2017	10:23 AM	11.8663	11.8699	11.86	11.86	11500
1/9/2017	10:24 AM	11.865	11.87	11.865	11.87	2300
1/9/2017	10:25 AM	11.86	11.86	11.84	11.86	33765
1/9/2017	10:26 AM	11.865	11.87	11.86	11.86	4715
1/9/2017	10:27 AM	11.875	11.88	11.8653	11.8653	14720
1/9/2017	10:28 AM	11.87	11.875	11.861	11.875	9715
1/9/2017	10:29 AM	11.87	11.875	11.8664	11.8664	13638
1/9/2017	10:30 AM	11.86	11.87	11.86	11.87	1700
1/9/2017	10:31 AM	11.87	11.88	11.8601	11.8601	34330
1/9/2017	10:32 AM	11.8736	11.8761	11.87	11.87	5515
1/9/2017	10:33 AM	11.875	11.875	11.87	11.87	400
1/9/2017	10:34 AM	11.867	11.875	11.867	11.87	7642
1/9/2017	10:35 AM	11.87	11.87	11.87	11.87	100
1/9/2017	10:36 AM	11.89	11.89	11.875	11.875	15708
1/9/2017	10:37 AM	11.89	11.895	11.89	11.89	22130
1/9/2017	10:38 AM	11.91	11.91	11.89	11.89	6154
1/9/2017	10:39 AM	11.8952	11.92	11.8952	11.91	12930
1/9/2017	10:40 AM	11.89	11.9	11.89	11.89	5315
1/9/2017	10:41 AM	11.87	11.895	11.87	11.895	5700
1/9/2017	10:42 AM	11.8887	11.8887	11.87	11.87	2015
1/9/2017	10:43 AM	11.88	11.88	11.88	11.88	200
1/9/2017	10:44 AM	11.8679	11.8863	11.8679	11.8863	7890
1/9/2017	10:45 AM	11.88	11.88	11.87	11.87	8915
1/9/2017	10:46 AM	11.895	11.895	11.88	11.88	10575
1/9/2017	10:47 AM	11.91	11.915	11.895	11.895	7000
1/9/2017	10:48 AM	11.905	11.91	11.905	11.91	3006
1/9/2017	10:49 AM	11.89	11.905	11.89	11.9	8430
1/9/2017	10:50 AM	11.87	11.895	11.87	11.895	14315
1/9/2017	10:51 AM	11.875	11.88	11.87	11.87	6915
1/9/2017	10:52 AM	11.865	11.875	11.8601	11.875	36482
1/9/2017	10:53 AM	11.865	11.865	11.86	11.865	3682
1/9/2017	10:54 AM	11.86	11.87	11.86	11.865	5361
1/9/2017	10:55 AM	11.88	11.88	11.87	11.87	9015
1/9/2017	10:56 AM	11.875	11.875	11.87	11.87	4615
1/9/2017	10:57 AM	11.875	11.875	11.875	11.875	600
1/9/2017	10:58 AM	11.88	11.88	11.87	11.8761	5950
1/9/2017	10:59 AM	11.875	11.875	11.87	11.8728	4200
1/9/2017	11:00 AM	11.88	11.88	11.86	11.87	12086
1/9/2017	11:01 AM	11.895	11.895	11.883	11.885	6900
1/9/2017	11:02 AM	11.895	11.8991	11.8905	11.8905	2000
1/9/2017	11:03 AM	11.9099	11.9099	11.8975	11.8975	3500
1/9/2017	11:04 AM	11.91	11.91	11.895	11.9	19910
1/9/2017	11:05 AM	11.9	11.9	11.8834	11.9	8432
1/9/2017	11:06 AM	11.895	11.895	11.895	11.895	300
1/9/2017	11:07 AM	11.88	11.89	11.88	11.89	7528
1/9/2017	11:08 AM	11.87	11.88	11.87	11.8775	16619
1/9/2017	11:09 AM	11.861	11.87	11.86	11.87	15615
1/9/2017	11:10 AM	11.8699	11.8699	11.86	11.86	8900
1/9/2017	11:11 AM	11.8651	11.8651	11.8651	11.8651	300
1/9/2017	11:12 AM	11.87	11.87	11.86	11.866	9192
1/9/2017	11:13 AM	11.87	11.8763	11.87	11.8763	946
1/9/2017	11:14 AM	11.875	11.875	11.87	11.87	300
1/9/2017	11:15 AM	11.8627	11.8799	11.8627	11.8799	16299
1/9/2017	11:16 AM	11.87	11.875	11.869	11.869	4744
1/9/2017	11:17 AM	11.8701	11.8725	11.8701	11.8725	3033
1/9/2017	11:18 AM	11.87	11.88	11.87	11.8799	8338
1/9/2017	11:19 AM	11.86	11.8696	11.86	11.8633	7775
1/9/2017	11:20 AM	11.84	11.85	11.8336	11.85	30361
1/9/2017	11:21 AM	11.83	11.84	11.82	11.84	23358
1/9/2017	11:22 AM	11.8299	11.83	11.821	11.83	24468
1/9/2017	11:23 AM	11.82	11.83	11.82	11.8299	10500
1/9/2017	11:24 AM	11.84	11.84	11.83	11.83	7840
1/9/2017	11:25 AM	11.855	11.855	11.84	11.84	17688
1/9/2017	11:26 AM	11.8598	11.86	11.8598	11.86	4100
1/9/2017	11:27 AM	11.8549	11.86	11.8502	11.8502	4100
1/9/2017	11:28 AM	11.86	11.865	11.855	11.855	59086
1/9/2017	11:29 AM	11.8569	11.86	11.851	11.86	22843
1/9/2017	11:30 AM	11.85	11.8553	11.85	11.855	5500
1/9/2017	11:31 AM	11.85	11.855	11.85	11.855	400
1/9/2017	11:32 AM	11.845	11.85	11.845	11.85	5644
1/9/2017	11:33 AM	11.85	11.855	11.85	11.85	9244
1/9/2017	11:34 AM	11.855	11.8601	11.855	11.86	47094
1/9/2017	11:35 AM	11.855	11.855	11.855	11.855	200
1/9/2017	11:36 AM	11.855	11.855	11.85	11.855	20793
1/9/2017	11:37 AM	11.855	11.856	11.855	11.856	6000
1/9/2017	11:38 AM	11.8699	11.8699	11.8598	11.8598	17905
1/9/2017	11:39 AM	11.8696	11.8696	11.8683	11.8683	2850
1/9/2017	11:40 AM	11.86	11.86	11.855	11.86	7458
1/9/2017	11:41 AM	11.8501	11.8501	11.8501	11.8501	200
1/9/2017	11:42 AM	11.8671	11.8671	11.86	11.86	3144
1/9/2017	11:43 AM	11.87	11.88	11.87	11.87	9300
1/9/2017	11:44 AM	11.875	11.8792	11.87	11.87	43158
1/9/2017	11:45 AM	11.875	11.88	11.8747	11.8747	2600
1/9/2017	11:46 AM	11.8789	11.8789	11.8789	11.8789	500
1/9/2017	11:48 AM	11.8799	11.89	11.8781	11.8799	27041
1/9/2017	11:49 AM	11.87	11.8748	11.87	11.8747	9644
1/9/2017	11:50 AM	11.86	11.86	11.86	11.86	5900
1/9/2017	11:51 AM	11.87	11.87	11.86	11.86	3225
1/9/2017	11:52 AM	11.8657	11.8657	11.8657	11.8657	1000
1/9/2017	11:53 AM	11.86	11.8667	11.86	11.8667	14953
1/9/2017	11:54 AM	11.86	11.86	11.86	11.86	700
1/9/2017	11:55 AM	11.853	11.855	11.853	11.855	800
1/9/2017	11:56 AM	11.86	11.86	11.85	11.8584	3200
1/9/2017	11:57 AM	11.85	11.851	11.85	11.851	4150
1/9/2017	11:58 AM	11.8567	11.86	11.8567	11.86	2900
1/9/2017	11:59 AM	11.86	11.86	11.86	11.86	100
1/9/2017	12:00 PM	11.855	11.86	11.8501	11.86	3350
1/9/2017	12:01 PM	11.852	11.852	11.852	11.852	922
1/9/2017	12:02 PM	11.86	11.86	11.86	11.86	1000
1/9/2017	12:03 PM	11.86	11.865	11.86	11.86	3644
1/9/2017	12:04 PM	11.86	11.86	11.86	11.86	5544
1/9/2017	12:05 PM	11.85	11.855	11.85	11.855	19044
1/9/2017	12:06 PM	11.84	11.85	11.84	11.8477	9900
1/9/2017	12:07 PM	11.8399	11.84	11.83	11.84	5350
1/9/2017	12:08 PM	11.84	11.84	11.84	11.84	100
1/9/2017	12:09 PM	11.835	11.84	11.83	11.84	900
1/9/2017	12:10 PM	11.84	11.84	11.83	11.837	4125
1/9/2017	12:11 PM	11.84	11.85	11.84	11.85	12031
1/9/2017	12:12 PM	11.8301	11.84	11.8301	11.84	3629
1/9/2017	12:13 PM	11.8349	11.84	11.8301	11.84	5822
1/9/2017	12:14 PM	11.84	11.84	11.8359	11.8359	3000
1/9/2017	12:15 PM	11.845	11.845	11.84	11.84	12912
1/9/2017	12:16 PM	11.855	11.855	11.8461	11.85	43444
1/9/2017	12:17 PM	11.86	11.86	11.855	11.855	600
1/9/2017	12:18 PM	11.86	11.865	11.86	11.86	54600
1/9/2017	12:19 PM	11.86	11.869	11.86	11.86	3274
1/9/2017	12:20 PM	11.87	11.87	11.87	11.87	1300
1/9/2017	12:21 PM	11.85	11.86	11.85	11.86	9888
1/9/2017	12:22 PM	11.84	11.84	11.84	11.84	200
1/9/2017	12:23 PM	11.85	11.85	11.8326	11.84	30913
1/9/2017	12:24 PM	11.84	11.85	11.84	11.84	96043
1/9/2017	12:25 PM	11.835	11.835	11.835	11.835	600
1/9/2017	12:26 PM	11.83	11.83	11.83	11.83	200
1/9/2017	12:27 PM	11.82	11.83	11.82	11.83	17544
1/9/2017	12:28 PM	11.82	11.8259	11.82	11.8259	400
1/9/2017	12:29 PM	11.8253	11.827	11.82	11.82	11296
1/9/2017	12:30 PM	11.8247	11.8247	11.82	11.82	620
1/9/2017	12:31 PM	11.822	11.8268	11.822	11.8268	8800
1/9/2017	12:32 PM	11.825	11.83	11.82	11.825	2375
1/9/2017	12:33 PM	11.82	11.8299	11.81	11.8299	162337
1/9/2017	12:34 PM	11.825	11.829	11.812	11.829	20188
1/9/2017	12:35 PM	11.835	11.84	11.83	11.83	44023
1/9/2017	12:36 PM	11.825	11.84	11.825	11.835	18600
1/9/2017	12:37 PM	11.83	11.83	11.8299	11.83	3944
1/9/2017	12:38 PM	11.839	11.839	11.83	11.83	7400
1/9/2017	12:39 PM	11.83	11.83	11.83	11.83	36550
1/9/2017	12:40 PM	11.8436	11.845	11.84	11.84	11144
1/9/2017	12:41 PM	11.83	11.845	11.83	11.845	6100
1/9/2017	12:42 PM	11.831	11.84	11.831	11.8399	1300
1/9/2017	12:43 PM	11.83	11.83	11.83	11.83	300
1/9/2017	12:44 PM	11.82	11.83	11.82	11.83	9344
1/9/2017	12:45 PM	11.825	11.8256	11.825	11.825	1500
1/9/2017	12:47 PM	11.8265	11.8265	11.8249	11.8249	1200
1/9/2017	12:48 PM	11.83	11.83	11.829	11.829	36000
1/9/2017	12:49 PM	11.821	11.825	11.82	11.825	10300
1/9/2017	12:50 PM	11.82	11.82	11.82	11.82	5900
1/9/2017	12:51 PM	11.82	11.82	11.8102	11.8102	2100
1/9/2017	12:52 PM	11.815	11.82	11.81	11.82	5500
1/9/2017	12:53 PM	11.815	11.815	11.8	11.81	28053
1/9/2017	12:54 PM	11.8193	11.8193	11.81	11.81	37600
1/9/2017	12:55 PM	11.81	11.82	11.81	11.82	17070
1/9/2017	12:56 PM	11.805	11.81	11.8	11.81	9782
1/9/2017	12:57 PM	11.81	11.81	11.805	11.805	4444
1/9/2017	12:59 PM	11.8128	11.82	11.8128	11.8199	16545
1/9/2017	1:00 PM	11.8102	11.815	11.81	11.811	33035
1/9/2017	1:01 PM	11.81	11.8142	11.81	11.81	22744
1/9/2017	1:02 PM	11.8099	11.8099	11.8	11.8058	5025
1/9/2017	1:03 PM	11.81	11.815	11.8	11.8049	7444
1/9/2017	1:04 PM	11.815	11.815	11.8135	11.815	1400
1/9/2017	1:05 PM	11.82	11.82	11.815	11.815	8350
1/9/2017	1:06 PM	11.82	11.83	11.82	11.82	13170
1/9/2017	1:07 PM	11.82	11.82	11.82	11.82	5644
1/9/2017	1:08 PM	11.82	11.8235	11.8186	11.8186	23144
1/9/2017	1:10 PM	11.825	11.8299	11.82	11.825	800
1/9/2017	1:11 PM	11.83	11.83	11.83	11.83	100
1/9/2017	1:12 PM	11.82	11.83	11.82	11.83	5400
1/9/2017	1:13 PM	11.82	11.82	11.82	11.82	6944
1/9/2017	1:14 PM	11.82	11.82	11.8157	11.82	3844
1/9/2017	1:15 PM	11.82	11.8257	11.82	11.825	7544
1/9/2017	1:16 PM	11.82	11.82	11.8159	11.8159	600
1/9/2017	1:17 PM	11.82	11.82	11.81	11.82	2300
1/9/2017	1:18 PM	11.8193	11.82	11.8175	11.8175	1900
1/9/2017	1:20 PM	11.815	11.815	11.81	11.811	9500
1/9/2017	1:21 PM	11.815	11.815	11.812	11.812	1100
1/9/2017	1:22 PM	11.81	11.81	11.81	11.81	1604
1/9/2017	1:23 PM	11.8	11.81	11.8	11.81	10044
1/9/2017	1:24 PM	11.8	11.8031	11.8	11.803	5932
1/9/2017	1:25 PM	11.81	11.81	11.81	11.81	200
1/9/2017	1:26 PM	11.82	11.82	11.81	11.81	844
1/9/2017	1:27 PM	11.825	11.825	11.8101	11.82	31300
1/9/2017	1:28 PM	11.835	11.835	11.829	11.829	25603
1/9/2017	1:29 PM	11.83	11.84	11.83	11.84	43176
1/9/2017	1:30 PM	11.83	11.83	11.8299	11.83	46551
1/9/2017	1:31 PM	11.83	11.83	11.8259	11.8259	3500
1/9/2017	1:32 PM	11.835	11.84	11.835	11.84	27300
1/9/2017	1:33 PM	11.8369	11.839	11.83	11.835	8600
1/9/2017	1:34 PM	11.82	11.839	11.82	11.839	40032
1/9/2017	1:36 PM	11.835	11.835	11.825	11.825	4775
1/9/2017	1:37 PM	11.84	11.84	11.835	11.84	7200
1/9/2017	1:38 PM	11.825	11.835	11.825	11.83	9563
1/9/2017	1:39 PM	11.83	11.83	11.8241	11.825	2770
1/9/2017	1:40 PM	11.83	11.83	11.8263	11.83	25700
1/9/2017	1:41 PM	11.83	11.83	11.8244	11.825	3671
1/9/2017	1:42 PM	11.83	11.83	11.8252	11.83	1200
1/9/2017	1:43 PM	11.83	11.8399	11.83	11.835	13134
1/9/2017	1:44 PM	11.8299	11.8299	11.825	11.825	480
1/9/2017	1:45 PM	11.8299	11.83	11.8269	11.8269	400
1/9/2017	1:46 PM	11.83	11.83	11.83	11.83	3044
1/9/2017	1:47 PM	11.83	11.83	11.83	11.83	1700
1/9/2017	1:50 PM	11.82	11.8282	11.82	11.8282	3500
1/9/2017	1:51 PM	11.825	11.825	11.8201	11.8201	800
1/9/2017	1:52 PM	11.83	11.83	11.8299	11.8299	600
1/9/2017	1:53 PM	11.83	11.83	11.83	11.83	1456
1/9/2017	1:54 PM	11.83	11.84	11.82	11.83	6421
1/9/2017	1:55 PM	11.8293	11.8293	11.8293	11.8293	2000
1/9/2017	1:56 PM	11.835	11.835	11.83	11.83	6194
1/9/2017	1:57 PM	11.8365	11.84	11.8365	11.84	14600
1/9/2017	1:58 PM	11.8399	11.84	11.8343	11.8358	4150
1/9/2017	1:59 PM	11.8364	11.8364	11.831	11.831	350
1/9/2017	2:00 PM	11.82	11.8359	11.82	11.8359	9444
1/9/2017	2:01 PM	11.83	11.83	11.83	11.83	117
1/9/2017	2:02 PM	11.83	11.83	11.83	11.83	200
1/9/2017	2:03 PM	11.8399	11.8399	11.83	11.83	5094
1/9/2017	2:04 PM	11.835	11.835	11.835	11.835	400
1/9/2017	2:05 PM	11.83	11.839	11.83	11.835	2110
1/9/2017	2:07 PM	11.83	11.83	11.83	11.83	200
1/9/2017	2:08 PM	11.8301	11.84	11.8301	11.8361	6155
1/9/2017	2:09 PM	11.84	11.84	11.83	11.83	2600
1/9/2017	2:10 PM	11.845	11.8499	11.845	11.845	8600
1/9/2017	2:11 PM	11.875	11.875	11.8432	11.845	41250
1/9/2017	2:12 PM	11.8793	11.8793	11.8647	11.875	7672
1/9/2017	2:13 PM	11.87	11.88	11.87	11.875	8655
1/9/2017	2:14 PM	11.87	11.88	11.8699	11.8761	5172
1/9/2017	2:15 PM	11.865	11.87	11.86	11.86	18438
1/9/2017	2:16 PM	11.8669	11.87	11.86	11.86	9423
1/9/2017	2:17 PM	11.8675	11.87	11.86	11.86	3300
1/9/2017	2:18 PM	11.86	11.8661	11.86	11.8661	3200
1/9/2017	2:19 PM	11.86	11.86	11.855	11.86	2800
1/9/2017	2:20 PM	11.8559	11.8559	11.8559	11.8559	200
1/9/2017	2:21 PM	11.8599	11.86	11.8599	11.86	2000
1/9/2017	2:23 PM	11.86	11.865	11.86	11.86	4472
1/9/2017	2:24 PM	11.851	11.86	11.851	11.86	7150
1/9/2017	2:25 PM	11.86	11.86	11.855	11.855	2700
1/9/2017	2:26 PM	11.865	11.87	11.86	11.86	3766
1/9/2017	2:27 PM	11.86	11.865	11.859	11.86	13044
1/9/2017	2:28 PM	11.86	11.8644	11.86	11.8644	2250
1/9/2017	2:29 PM	11.855	11.86	11.855	11.86	9222
1/9/2017	2:30 PM	11.85	11.86	11.85	11.85	3020
1/9/2017	2:31 PM	11.855	11.855	11.84	11.85	4972
1/9/2017	2:32 PM	11.86	11.868	11.86	11.86	10100
1/9/2017	2:33 PM	11.87	11.87	11.86	11.8698	3900
1/9/2017	2:34 PM	11.8647	11.8647	11.8647	11.8647	250
1/9/2017	2:35 PM	11.875	11.875	11.8699	11.8699	10800
1/9/2017	2:36 PM	11.8554	11.8736	11.8554	11.8736	12122
1/9/2017	2:37 PM	11.86	11.86	11.85	11.86	8844
1/9/2017	2:38 PM	11.85	11.86	11.85	11.86	8038
1/9/2017	2:39 PM	11.8596	11.86	11.852	11.852	5900
1/9/2017	2:40 PM	11.8602	11.8602	11.8565	11.86	7871
1/9/2017	2:41 PM	11.869	11.869	11.8676	11.8676	10600
1/9/2017	2:42 PM	11.86	11.86	11.86	11.86	12744
1/9/2017	2:43 PM	11.86	11.8699	11.86	11.865	1540
1/9/2017	2:44 PM	11.86	11.86	11.86	11.86	9372
1/9/2017	2:45 PM	11.86	11.86	11.86	11.86	2672
1/9/2017	2:46 PM	11.86	11.865	11.86	11.865	2418
1/9/2017	2:47 PM	11.8599	11.8599	11.855	11.855	200
1/9/2017	2:50 PM	11.86	11.86	11.8558	11.8558	5500
1/9/2017	2:51 PM	11.85	11.85	11.85	11.85	400
1/9/2017	2:52 PM	11.85	11.85	11.85	11.85	100
1/9/2017	2:53 PM	11.85	11.85	11.85	11.85	7069
1/9/2017	2:54 PM	11.8499	11.8499	11.8443	11.8443	3300
1/9/2017	2:56 PM	11.84	11.8423	11.84	11.8423	2800
1/9/2017	2:57 PM	11.8407	11.8407	11.8407	11.8407	135
1/9/2017	2:58 PM	11.841	11.841	11.841	11.841	9071
1/9/2017	2:59 PM	11.84	11.8499	11.84	11.8499	1100
1/9/2017	3:00 PM	11.84	11.85	11.84	11.84	2960
1/9/2017	3:01 PM	11.8325	11.845	11.83	11.84	11515
1/9/2017	3:02 PM	11.83	11.84	11.83	11.83	54519
1/9/2017	3:03 PM	11.83	11.83	11.8215	11.8215	99999
1/9/2017	3:04 PM	11.835	11.835	11.83	11.83	9058
1/9/2017	3:05 PM	11.83	11.84	11.83	11.83	3530
1/9/2017	3:06 PM	11.83	11.83	11.83	11.83	715
1/9/2017	3:07 PM	11.8296	11.83	11.82	11.83	183875
1/9/2017	3:08 PM	11.83	11.83	11.83	11.83	200
1/9/2017	3:09 PM	11.829	11.829	11.8206	11.8206	3050
1/9/2017	3:10 PM	11.83	11.83	11.83	11.83	200
1/9/2017	3:11 PM	11.82	11.8241	11.82	11.8241	1786
1/9/2017	3:12 PM	11.82	11.8265	11.82	11.82	9366
1/9/2017	3:13 PM	11.82	11.82	11.8	11.82	98690
1/9/2017	3:14 PM	11.81	11.8162	11.81	11.8162	18605
1/9/2017	3:15 PM	11.81	11.81	11.802	11.81	13181
1/9/2017	3:16 PM	11.815	11.815	11.8	11.8	188450
1/9/2017	3:17 PM	11.82	11.83	11.82	11.82	28052
1/9/2017	3:18 PM	11.8179	11.8179	11.81	11.811	6800
1/9/2017	3:19 PM	11.819	11.819	11.819	11.819	3500
1/9/2017	3:20 PM	11.815	11.819	11.8111	11.819	5100
1/9/2017	3:21 PM	11.81	11.811	11.81	11.81	18000
1/9/2017	3:22 PM	11.8099	11.815	11.8099	11.815	21417
1/9/2017	3:23 PM	11.81	11.815	11.8099	11.81	27738
1/9/2017	3:24 PM	11.816	11.8163	11.815	11.815	7900
1/9/2017	3:25 PM	11.82	11.82	11.8157	11.8157	3331
1/9/2017	3:26 PM	11.815	11.82	11.81	11.82	4550
1/9/2017	3:27 PM	11.82	11.82	11.8139	11.8139	300
1/9/2017	3:28 PM	11.8099	11.81	11.8	11.81	16501
1/9/2017	3:29 PM	11.7874	11.805	11.7874	11.805	113608
1/9/2017	3:30 PM	11.79	11.79	11.78	11.7877	50570
1/9/2017	3:31 PM	11.795	11.795	11.78	11.79	165448
1/9/2017	3:32 PM	11.785	11.79	11.7804	11.79	24250
1/9/2017	3:33 PM	11.78	11.785	11.78	11.785	1474
1/9/2017	3:34 PM	11.799	11.8	11.785	11.785	21913
1/9/2017	3:35 PM	11.7908	11.799	11.79	11.795	22223
1/9/2017	3:36 PM	11.79	11.8	11.79	11.8	3500
1/9/2017	3:37 PM	11.795	11.8	11.795	11.798	17800
1/9/2017	3:38 PM	11.8	11.8	11.7999	11.8	2100
1/9/2017	3:39 PM	11.8	11.8	11.799	11.8	18400
1/9/2017	3:40 PM	11.7999	11.8	11.7999	11.8	800
1/9/2017	3:41 PM	11.795	11.8	11.79	11.8	24329
1/9/2017	3:42 PM	11.8	11.8	11.795	11.795	17200
1/9/2017	3:43 PM	11.8	11.8	11.79	11.79	6550
1/9/2017	3:44 PM	11.8	11.8	11.7932	11.8	8300
1/9/2017	3:45 PM	11.8	11.8	11.795	11.795	8532
1/9/2017	3:46 PM	11.808	11.81	11.8	11.81	9050
1/9/2017	3:47 PM	11.81	11.815	11.8059	11.8099	11890
1/9/2017	3:48 PM	11.815	11.815	11.81	11.815	7315
1/9/2017	3:49 PM	11.815	11.82	11.81	11.8153	1800
1/9/2017	3:50 PM	11.8069	11.81	11.8001	11.81	49645
1/9/2017	3:51 PM	11.8004	11.81	11.8	11.81	8456
1/9/2017	3:52 PM	11.81	11.81	11.8	11.8065	19804
1/9/2017	3:53 PM	11.8183	11.8183	11.81	11.81	19433
1/9/2017	3:54 PM	11.82	11.825	11.81	11.8101	47697
1/9/2017	3:55 PM	11.8275	11.83	11.8199	11.8199	16447
1/9/2017	3:56 PM	11.8201	11.83	11.82	11.82	34820
1/9/2017	3:57 PM	11.82	11.83	11.82	11.82	15221
1/9/2017	3:58 PM	11.83	11.84	11.822	11.822	69117
1/9/2017	3:59 PM	11.825	11.83	11.8201	11.83	15518
1/9/2017	4:00 PM	11.85	11.85	11.82	11.83	170500
1/11/2017	9:31 AM	11.88	11.89	11.84	11.84	43034
1/11/2017	9:32 AM	11.89	11.9	11.88	11.8859	19959
1/11/2017	9:33 AM	11.88	11.895	11.88	11.8901	22750
1/11/2017	9:34 AM	11.88	11.8831	11.87	11.8831	23397
1/11/2017	9:35 AM	11.87	11.879	11.87	11.875	5608
1/11/2017	9:36 AM	11.88	11.885	11.88	11.88	2183
1/11/2017	9:37 AM	11.91	11.91	11.88	11.88	18500
1/11/2017	9:38 AM	11.89	11.91	11.89	11.91	21778
1/11/2017	9:39 AM	11.9041	11.905	11.89	11.89	33427
1/11/2017	9:40 AM	11.889	11.9001	11.88	11.9	10250
1/11/2017	9:41 AM	11.89	11.899	11.89	11.89	12600
1/11/2017	9:42 AM	11.89	11.89	11.889	11.889	2750
1/11/2017	9:43 AM	11.88	11.89	11.88	11.89	4119
1/11/2017	9:44 AM	11.86	11.88	11.85	11.88	25110
1/11/2017	9:45 AM	11.86	11.865	11.86	11.865	2403
1/11/2017	9:46 AM	11.8865	11.8865	11.861	11.861	8500
1/11/2017	9:47 AM	11.901	11.91	11.89	11.89	18038
1/11/2017	9:48 AM	11.9	11.913	11.9	11.91	22343
1/11/2017	9:49 AM	11.9101	11.92	11.91	11.91	18760
1/11/2017	9:50 AM	11.91	11.91	11.9	11.91	6050
1/11/2017	9:51 AM	11.92	11.92	11.91	11.91	24244
1/11/2017	9:52 AM	11.9	11.9261	11.9	11.9261	41050
1/11/2017	9:53 AM	11.9084	11.9084	11.89	11.89	3776
1/11/2017	9:54 AM	11.92	11.92	11.91	11.91	3542
1/11/2017	9:55 AM	11.9	11.915	11.9	11.91	3720
1/11/2017	9:56 AM	11.9001	11.91	11.9001	11.9012	4576
1/11/2017	9:57 AM	11.895	11.905	11.8801	11.905	30000
1/11/2017	9:58 AM	11.85	11.89	11.85	11.89	90400
1/11/2017	9:59 AM	11.86	11.87	11.8402	11.8402	8350
1/11/2017	10:00 AM	11.86	11.865	11.86	11.8601	38170
1/11/2017	10:01 AM	11.86	11.87	11.86	11.87	11450
1/11/2017	10:02 AM	11.86	11.86	11.855	11.8599	3450
1/11/2017	10:03 AM	11.87	11.87	11.86	11.87	16800
1/11/2017	10:04 AM	11.8637	11.8637	11.8637	11.8637	500
1/11/2017	10:05 AM	11.86	11.87	11.86	11.87	4400
1/11/2017	10:06 AM	11.85	11.85	11.85	11.85	7400
1/11/2017	10:07 AM	11.83	11.85	11.83	11.8499	13649
1/11/2017	10:08 AM	11.85	11.85	11.84	11.84	4981
1/11/2017	10:09 AM	11.86	11.86	11.86	11.86	1050
1/11/2017	10:10 AM	11.8693	11.87	11.865	11.87	4100
1/11/2017	10:11 AM	11.86	11.869	11.86	11.86	3050
1/11/2017	10:12 AM	11.85	11.86	11.85	11.858	2300
1/11/2017	10:14 AM	11.8599	11.865	11.8562	11.8562	23447
1/11/2017	10:15 AM	11.84	11.85	11.84	11.85	1700
1/11/2017	10:16 AM	11.84	11.84	11.8372	11.84	9997
1/11/2017	10:17 AM	11.82	11.845	11.82	11.845	9495
1/11/2017	10:18 AM	11.83	11.835	11.81	11.82	40056
1/11/2017	10:19 AM	11.84	11.84	11.84	11.84	1100
1/11/2017	10:20 AM	11.83	11.84	11.83	11.83	47720
1/11/2017	10:21 AM	11.83	11.83	11.82	11.82	12574
1/11/2017	10:22 AM	11.82	11.83	11.82	11.83	4300
1/11/2017	10:23 AM	11.84	11.84	11.83	11.83	5697
1/11/2017	10:24 AM	11.83	11.83	11.83	11.83	100
1/11/2017	10:25 AM	11.839	11.839	11.8331	11.8331	3550
1/11/2017	10:26 AM	11.83	11.83	11.83	11.83	1680
1/11/2017	10:28 AM	11.82	11.83	11.82	11.8201	4900
1/11/2017	10:29 AM	11.8261	11.83	11.8261	11.83	2000
1/11/2017	10:30 AM	11.83	11.83	11.83	11.83	3411
1/11/2017	10:31 AM	11.8393	11.8393	11.8393	11.8393	700
1/11/2017	10:32 AM	11.845	11.8475	11.835	11.835	17370
1/11/2017	10:33 AM	11.83	11.8485	11.83	11.84	15842
1/11/2017	10:34 AM	11.82	11.83	11.82	11.83	6080
1/11/2017	10:35 AM	11.81	11.82	11.81	11.82	28274
1/11/2017	10:36 AM	11.79	11.81	11.79	11.81	32208
1/11/2017	10:37 AM	11.81	11.81	11.8	11.8	7263
1/11/2017	10:38 AM	11.8	11.81	11.8	11.81	14915
1/11/2017	10:39 AM	11.8	11.8021	11.8	11.8021	16558
1/11/2017	10:40 AM	11.8099	11.81	11.8057	11.81	3000
1/11/2017	10:41 AM	11.81	11.81	11.8015	11.804	12109
1/11/2017	10:42 AM	11.8	11.8	11.8	11.8	100
1/11/2017	10:43 AM	11.81	11.81	11.81	11.81	200
1/11/2017	10:44 AM	11.809	11.809	11.809	11.809	1000
1/11/2017	10:45 AM	11.805	11.805	11.805	11.805	200
1/11/2017	10:46 AM	11.79	11.8	11.79	11.8	4662
1/11/2017	10:47 AM	11.79	11.795	11.79	11.79	10780
1/11/2017	10:48 AM	11.781	11.795	11.78	11.795	6600
1/11/2017	10:49 AM	11.795	11.795	11.79	11.79	1780
1/11/2017	10:50 AM	11.793	11.8	11.79	11.8	21700
1/11/2017	10:51 AM	11.78	11.79	11.78	11.79	28800
1/11/2017	10:52 AM	11.77	11.78	11.76	11.78	60878
1/11/2017	10:53 AM	11.76	11.77	11.75	11.76	202122
1/11/2017	10:54 AM	11.7611	11.765	11.75	11.76	60020
1/11/2017	10:55 AM	11.76	11.76	11.76	11.76	6800
1/11/2017	10:56 AM	11.75	11.7599	11.75	11.755	29333
1/11/2017	10:57 AM	11.735	11.75	11.735	11.75	24200
1/11/2017	10:58 AM	11.72	11.735	11.72	11.73	152229
1/11/2017	10:59 AM	11.73	11.73	11.72	11.724	75790
1/11/2017	11:00 AM	11.72	11.73	11.72	11.7262	15250
1/11/2017	11:01 AM	11.72	11.7232	11.7143	11.7232	17160
1/11/2017	11:02 AM	11.72	11.725	11.72	11.7232	21260
1/11/2017	11:03 AM	11.73	11.73	11.725	11.73	8200
1/11/2017	11:04 AM	11.72	11.725	11.72	11.725	600
1/11/2017	11:05 AM	11.7157	11.72	11.7157	11.72	2533
1/11/2017	11:06 AM	11.7259	11.7259	11.719	11.719	15000
1/11/2017	11:07 AM	11.75	11.75	11.72	11.725	28100
1/11/2017	11:08 AM	11.745	11.7498	11.74	11.74	7200
1/11/2017	11:09 AM	11.74	11.74	11.7393	11.74	21813
1/11/2017	11:10 AM	11.74	11.745	11.74	11.74	9681
1/11/2017	11:11 AM	11.74	11.74	11.7399	11.74	30000
1/11/2017	11:12 AM	11.74	11.745	11.74	11.74	8000
1/11/2017	11:13 AM	11.74	11.75	11.74	11.74	3425
1/11/2017	11:14 AM	11.7457	11.75	11.7457	11.75	1500
1/11/2017	11:15 AM	11.735	11.75	11.7312	11.75	9780
1/11/2017	11:18 AM	11.735	11.74	11.73	11.73	3800
1/11/2017	11:19 AM	11.73	11.74	11.73	11.7353	1100
1/11/2017	11:20 AM	11.72	11.73	11.72	11.73	8380
1/11/2017	11:21 AM	11.72	11.725	11.72	11.725	21622
1/11/2017	11:22 AM	11.72	11.72	11.72	11.72	727
1/11/2017	11:23 AM	11.7241	11.725	11.7241	11.725	350
1/11/2017	11:24 AM	11.72	11.72	11.72	11.72	100
1/11/2017	11:25 AM	11.7101	11.72	11.7101	11.72	13137
1/11/2017	11:26 AM	11.7	11.715	11.7	11.715	16446
1/11/2017	11:27 AM	11.705	11.71	11.7	11.7	2520
1/11/2017	11:28 AM	11.7199	11.7199	11.71	11.71	3380
1/11/2017	11:29 AM	11.72	11.72	11.7174	11.7174	5100
1/11/2017	11:30 AM	11.73	11.735	11.72	11.72	51154
1/11/2017	11:31 AM	11.73	11.74	11.72	11.73	19120
1/11/2017	11:32 AM	11.72	11.729	11.72	11.729	3000
1/11/2017	11:33 AM	11.7141	11.72	11.71	11.72	5085
1/11/2017	11:34 AM	11.72	11.72	11.711	11.711	4352
1/11/2017	11:35 AM	11.72	11.72	11.71	11.715	5550
1/11/2017	11:36 AM	11.715	11.7159	11.71	11.7159	1050
1/11/2017	11:37 AM	11.71	11.72	11.71	11.72	2010
1/11/2017	11:38 AM	11.6962	11.7099	11.6962	11.7099	19330
1/11/2017	11:39 AM	11.6825	11.7	11.68	11.7	7613
1/11/2017	11:40 AM	11.68	11.69	11.68	11.685	7100
1/11/2017	11:41 AM	11.69	11.695	11.68	11.6822	25098
1/11/2017	11:42 AM	11.69	11.6942	11.69	11.6942	1200
1/11/2017	11:43 AM	11.7	11.71	11.7	11.7	16936
1/11/2017	11:44 AM	11.7	11.705	11.7	11.7	3100
1/11/2017	11:45 AM	11.6901	11.7	11.6901	11.7	4870
1/11/2017	11:46 AM	11.7035	11.7035	11.695	11.695	1910
1/11/2017	11:47 AM	11.71	11.71	11.71	11.71	6599
1/11/2017	11:48 AM	11.72	11.72	11.72	11.72	5000
1/11/2017	11:49 AM	11.71	11.7178	11.71	11.7178	6600
1/11/2017	11:50 AM	11.71	11.71	11.71	11.71	1433
1/11/2017	11:51 AM	11.7	11.7	11.7	11.7	100
1/11/2017	11:52 AM	11.7	11.705	11.7	11.705	6100
1/11/2017	11:53 AM	11.7	11.705	11.69	11.705	27205
1/11/2017	11:54 AM	11.69	11.69	11.69	11.69	5860
1/11/2017	11:55 AM	11.69	11.699	11.6842	11.69	13720
1/11/2017	11:56 AM	11.6748	11.689	11.6748	11.6843	12773
1/11/2017	11:57 AM	11.685	11.688	11.675	11.679	19979
1/11/2017	11:58 AM	11.68	11.695	11.68	11.686	8500
1/11/2017	11:59 AM	11.685	11.6879	11.68	11.6821	7800
1/11/2017	12:00 PM	11.689	11.689	11.689	11.689	100
1/11/2017	12:01 PM	11.7	11.7	11.68	11.68	23335
1/11/2017	12:02 PM	11.6953	11.6999	11.6953	11.698	816
1/11/2017	12:03 PM	11.7002	11.7057	11.69	11.6959	12285
1/11/2017	12:04 PM	11.7031	11.705	11.7031	11.705	7100
1/11/2017	12:05 PM	11.709	11.709	11.705	11.705	10100
1/11/2017	12:06 PM	11.7	11.705	11.7	11.7001	14910
1/11/2017	12:07 PM	11.7	11.7	11.6937	11.6999	13782
1/11/2017	12:08 PM	11.6976	11.6979	11.695	11.695	7850
1/11/2017	12:09 PM	11.6966	11.7	11.695	11.695	961
1/11/2017	12:10 PM	11.69	11.6999	11.68	11.6999	18649
1/11/2017	12:11 PM	11.68	11.685	11.6738	11.68	63335
1/11/2017	12:12 PM	11.685	11.69	11.67	11.68	90645
1/11/2017	12:13 PM	11.69	11.69	11.68	11.68	32611
1/11/2017	12:14 PM	11.6899	11.69	11.68	11.69	21566
1/11/2017	12:15 PM	11.69	11.69	11.68	11.685	4258
1/11/2017	12:16 PM	11.695	11.695	11.68	11.69	28822
1/11/2017	12:17 PM	11.69	11.695	11.69	11.69	16988
1/11/2017	12:18 PM	11.69	11.695	11.68	11.6901	14600
1/11/2017	12:19 PM	11.6801	11.6899	11.68	11.6858	25391
1/11/2017	12:20 PM	11.69	11.69	11.68	11.69	86404
1/12/2017	9:31 AM	47.27	47.39	47.15	47.19	77605
1/12/2017	9:32 AM	47.32	47.33	47.24	47.28	37194
1/12/2017	9:33 AM	47.27	47.34	47.25	47.3	43724
1/12/2017	9:34 AM	47.27	47.29	47.21	47.2701	20369
1/12/2017	9:35 AM	47.31	47.34	47.28	47.28	32275
1/12/2017	9:36 AM	47.36	47.39	47.31	47.31	23440
1/12/2017	9:37 AM	47.3168	47.4	47.3	47.37	44783
1/12/2017	9:38 AM	47.28	47.33	47.275	47.32	21821
1/12/2017	9:39 AM	47.32	47.36	47.28	47.28	28175
1/12/2017	9:40 AM	47.49	47.49	47.33	47.34	44341
1/12/2017	9:41 AM	47.43	47.55	47.43	47.49	38918
1/12/2017	9:42 AM	47.4	47.45	47.37	47.44	19965
1/12/2017	9:43 AM	47.4393	47.53	47.4	47.4	21466
1/12/2017	9:44 AM	47.44	47.48	47.43	47.43	5137
1/12/2017	9:45 AM	47.4939	47.4939	47.41	47.44	8989
1/12/2017	9:46 AM	47.51	47.54	47.47	47.5	14021
1/12/2017	9:47 AM	47.43	47.5	47.42	47.5	13047
1/12/2017	9:48 AM	47.42	47.45	47.42	47.44	6377
1/12/2017	9:49 AM	47.44	47.4401	47.381	47.43	22049
1/12/2017	9:50 AM	47.45	47.45	47.42	47.44	4050
1/12/2017	9:51 AM	47.62	47.625	47.42	47.42	36067
1/12/2017	9:52 AM	47.62	47.64	47.54	47.62	45434
1/12/2017	9:53 AM	47.54	47.61	47.5088	47.61	8869
1/12/2017	9:54 AM	47.4937	47.54	47.4937	47.54	2940
1/12/2017	9:55 AM	47.54	47.55	47.5075	47.5075	8702
1/12/2017	9:56 AM	47.58	47.59	47.55	47.55	20539
1/12/2017	9:57 AM	47.59	47.59	47.55	47.58	19374
1/12/2017	9:58 AM	47.52	47.61	47.5	47.61	21555
1/12/2017	9:59 AM	47.45	47.52	47.44	47.52	12835
1/12/2017	10:00 AM	47.47	47.48	47.45	47.45	10106
1/12/2017	10:01 AM	47.42	47.48	47.4065	47.48	12656
1/12/2017	10:02 AM	47.46	47.47	47.4	47.42	25427
1/12/2017	10:03 AM	47.6033	47.61	47.43	47.46	30428
1/12/2017	10:04 AM	47.56	47.62	47.55	47.61	34938
1/12/2017	10:05 AM	47.57	47.59	47.53	47.56	25557
1/12/2017	10:06 AM	47.69	47.7	47.58	47.58	35936
1/12/2017	10:07 AM	47.65	47.7	47.62	47.67	29044
1/12/2017	10:08 AM	47.8569	47.8569	47.65	47.65	61793
1/12/2017	10:09 AM	47.98	47.99	47.8503	47.8503	39950
1/12/2017	10:10 AM	47.92	47.99	47.9	47.98	34572
1/12/2017	10:11 AM	47.87	47.93	47.86	47.92	18200
1/12/2017	10:12 AM	47.91	47.91	47.86	47.87	6387
1/12/2017	10:13 AM	47.9	47.99	47.88	47.9	23239
1/12/2017	10:14 AM	47.91	47.93	47.9	47.9	12487
1/12/2017	10:15 AM	47.95	47.95	47.9125	47.92	9494
1/12/2017	10:16 AM	47.97	47.98	47.89	47.9485	15566
1/12/2017	10:17 AM	47.9	47.99	47.9	47.98	20763
1/12/2017	10:18 AM	47.93	47.96	47.9	47.91	19103
1/12/2017	10:19 AM	47.93	47.94	47.88	47.93	8218
1/12/2017	10:20 AM	48.05	48.06	47.93	47.93	72471
1/12/2017	10:21 AM	48.03	48.0693	48.02	48.05	35449
1/12/2017	10:22 AM	48.0341	48.09	48.02	48.0243	22692
1/12/2017	10:23 AM	48.07	48.08	48.02	48.04	25717
1/12/2017	10:24 AM	48.01	48.08	48.01	48.08	39335
1/12/2017	10:25 AM	47.98	48.02	47.95	48.01	24180
1/12/2017	10:26 AM	47.97	48.0101	47.97	47.98	31625
1/12/2017	10:27 AM	47.91	47.98	47.9	47.98	17209
1/12/2017	10:28 AM	47.87	47.93	47.87	47.9	31400
1/12/2017	10:29 AM	47.83	47.8633	47.81	47.86	31020
1/12/2017	10:30 AM	47.86	47.865	47.82	47.8338	13389
1/12/2017	10:31 AM	47.84	47.87	47.81	47.86	12680
1/12/2017	10:32 AM	47.9	47.92	47.8537	47.86	15075
1/12/2017	10:33 AM	47.9	47.94	47.89	47.89	11713
1/12/2017	10:34 AM	47.9	47.92	47.89	47.92	3984
1/12/2017	10:35 AM	47.87	47.92	47.86	47.89	7340
1/12/2017	10:36 AM	47.88	47.9	47.845	47.855	8400
1/12/2017	10:37 AM	47.93	47.95	47.88	47.88	5337
1/12/2017	10:38 AM	48	48	47.92	47.93	16285
1/12/2017	10:39 AM	48.01	48.03	47.91	48.02	29227
1/12/2017	10:40 AM	48.05	48.05	48	48.01	10656
1/12/2017	10:41 AM	48	48.08	47.9975	48.06	25299
1/12/2017	10:42 AM	47.97	48.02	47.96	47.98	12171
1/12/2017	10:43 AM	47.95	47.98	47.94	47.98	4894
1/12/2017	10:44 AM	47.88	47.92	47.88	47.92	12700
1/12/2017	10:45 AM	47.81	47.9	47.75	47.9	23038
1/12/2017	10:46 AM	47.8401	47.8401	47.81	47.83	7368
1/12/2017	10:47 AM	47.81	47.87	47.8	47.86	14593
1/12/2017	10:48 AM	47.85	47.86	47.8	47.8	4900
1/12/2017	10:49 AM	47.81	47.8534	47.81	47.8534	2462
1/12/2017	10:50 AM	47.81	47.82	47.8	47.81	4540
1/12/2017	10:51 AM	47.79	47.845	47.79	47.82	8500
1/12/2017	10:52 AM	47.869	47.869	47.79	47.79	6284
1/12/2017	10:53 AM	47.89	47.91	47.85	47.85	6325
1/12/2017	10:54 AM	47.89	47.94	47.89	47.91	9100
1/12/2017	10:55 AM	47.97	47.97	47.92	47.92	3700
1/12/2017	10:56 AM	47.94	47.97	47.91	47.9652	6700
1/12/2017	10:57 AM	48.07	48.07	47.96	47.96	12534
1/12/2017	10:58 AM	48.06	48.06	48.02	48.06	20959
1/12/2017	10:59 AM	48.03	48.06	48.0134	48.06	8706
1/12/2017	11:00 AM	48.04	48.04	47.95	48.04	10725
1/12/2017	11:01 AM	48.12	48.14	48.02	48.05	42494
1/12/2017	11:02 AM	48.11	48.16	48.0875	48.12	16225
1/12/2017	11:03 AM	48.12	48.17	48.11	48.12	10445
1/12/2017	11:04 AM	48.1	48.12	48.06	48.11	15735
1/12/2017	11:05 AM	48.2	48.2	48.0993	48.0993	15773
1/12/2017	11:06 AM	48.14	48.21	48.12	48.2	22347
1/12/2017	11:07 AM	48.11	48.17	48.1	48.15	10834
1/12/2017	11:08 AM	48.1	48.115	48.09	48.11	5447
1/12/2017	11:09 AM	48.13	48.15	48.1	48.1	4480
1/12/2017	11:10 AM	48.1	48.13	48.0927	48.13	16934
1/12/2017	11:11 AM	48.12	48.18	48.12	48.14	4749
1/12/2017	11:12 AM	48.0942	48.14	48.09	48.1	3562
1/12/2017	11:13 AM	48.02	48.1	48.02	48.1	18990
1/12/2017	11:14 AM	48.03	48.06	48.015	48.04	20709
1/12/2017	11:15 AM	48.02	48.035	48.01	48.02	8471
1/12/2017	11:16 AM	48.06	48.08	47.98	48.02	11768
1/12/2017	11:17 AM	47.98	48.07	47.98	48.07	16141
1/12/2017	11:18 AM	47.92	47.98	47.92	47.97	16421
1/12/2017	11:19 AM	47.9	47.9	47.855	47.9	18980
1/12/2017	11:20 AM	48.005	48.03	47.89	47.9	21741
1/12/2017	11:21 AM	47.95	48.02	47.95	48.01	6950
1/12/2017	11:22 AM	48	48.015	47.96	47.96	6280
1/12/2017	11:23 AM	47.97	47.99	47.95	47.98	9320
1/12/2017	11:24 AM	47.91	47.95	47.88	47.95	15118
1/12/2017	11:25 AM	47.88	47.95	47.88	47.91	16339
1/12/2017	11:26 AM	47.8708	47.9	47.8708	47.9	1690
1/12/2017	11:27 AM	47.82	47.85	47.82	47.85	6630
1/12/2017	11:28 AM	47.81	47.845	47.81	47.8288	3955
1/12/2017	11:29 AM	47.79	47.84	47.79	47.81	2900
1/12/2017	11:30 AM	47.795	47.81	47.785	47.81	4467
1/12/2017	11:31 AM	47.8	47.8	47.77	47.7943	12185
1/12/2017	11:32 AM	47.84	47.8499	47.7846	47.7846	8208
1/12/2017	11:33 AM	47.79	47.86	47.76	47.86	15793
1/12/2017	11:34 AM	47.83	47.85	47.775	47.7844	30411
1/12/2017	11:35 AM	47.83	47.8653	47.83	47.83	12710
1/12/2017	11:36 AM	47.8313	47.85	47.83	47.83	2750
1/12/2017	11:37 AM	47.79	47.82	47.79	47.82	1386
1/12/2017	11:38 AM	47.82	47.86	47.8	47.8	7196
1/12/2017	11:39 AM	47.81	47.82	47.8	47.815	4115
1/12/2017	11:40 AM	47.77	47.81	47.77	47.81	5599
1/12/2017	11:41 AM	47.81	47.82	47.765	47.765	5993
1/12/2017	11:42 AM	47.83	47.84	47.8	47.8	5206
1/12/2017	11:43 AM	47.81	47.82	47.795	47.81	4443
1/12/2017	11:44 AM	47.8	47.83	47.8	47.8	2342
1/12/2017	11:45 AM	47.71	47.81	47.7	47.81	28677
1/12/2017	11:46 AM	47.73	47.73	47.71	47.71	4185
1/12/2017	11:47 AM	47.71	47.73	47.695	47.73	12276
1/12/2017	11:48 AM	47.699	47.7	47.685	47.7	1982
1/12/2017	11:49 AM	47.71	47.71	47.67	47.69	4594
1/12/2017	11:50 AM	47.74	47.76	47.72	47.72	10301
1/12/2017	11:51 AM	47.75	47.75	47.72	47.74	4525
1/12/2017	11:52 AM	47.73	47.76	47.73	47.74	5460
1/12/2017	11:53 AM	47.75	47.76	47.75	47.75	900
1/12/2017	11:54 AM	47.74	47.75	47.74	47.75	5600
1/12/2017	11:55 AM	47.75	47.75	47.7393	47.75	2300
1/12/2017	11:56 AM	47.76	47.7999	47.76	47.77	11955
1/12/2017	11:57 AM	47.8	47.8	47.7599	47.7601	5087
1/12/2017	11:58 AM	47.78	47.81	47.77	47.81	3550
1/12/2017	11:59 AM	47.77	47.79	47.77	47.7707	3585
1/12/2017	12:00 PM	47.74	47.77	47.73	47.77	3661
1/12/2017	12:01 PM	47.73	47.75	47.72	47.73	3349
1/12/2017	12:02 PM	47.68	47.71	47.68	47.71	6750
1/12/2017	12:03 PM	47.68	47.7	47.66	47.68	6600
1/12/2017	12:04 PM	47.64	47.66	47.62	47.66	9936
1/12/2017	12:05 PM	47.64	47.64	47.62	47.62	1576
1/12/2017	12:06 PM	47.65	47.66	47.6384	47.6384	2500
1/12/2017	12:07 PM	47.65	47.66	47.64	47.64	785
1/12/2017	12:08 PM	47.63	47.66	47.63	47.65	2200
1/12/2017	12:09 PM	47.66	47.67	47.65	47.65	8187
1/12/2017	12:10 PM	47.69	47.69	47.65	47.66	3656
1/12/2017	12:11 PM	47.69	47.69	47.69	47.69	600
1/12/2017	12:12 PM	47.66	47.68	47.6503	47.68	2038
1/12/2017	12:13 PM	47.6634	47.67	47.64	47.67	4625
1/12/2017	12:14 PM	47.71	47.71	47.68	47.68	4250
1/12/2017	12:15 PM	47.69	47.72	47.69	47.7	3400
1/12/2017	12:16 PM	47.62	47.68	47.62	47.68	14084
1/12/2017	12:17 PM	47.5852	47.62	47.55	47.62	24096
1/12/2017	12:18 PM	47.51	47.58	47.49	47.58	15780
1/12/2017	12:19 PM	47.48	47.52	47.47	47.52	12472
1/12/2017	12:20 PM	47.47	47.52	47.47	47.49	19070
1/12/2017	12:21 PM	47.46	47.47	47.44	47.47	8246
1/12/2017	12:22 PM	47.52	47.52	47.46	47.46	3798
1/12/2017	12:23 PM	47.5	47.52	47.5	47.51	2900
1/12/2017	12:24 PM	47.55	47.57	47.52	47.52	8550
1/12/2017	12:25 PM	47.54	47.54	47.52	47.54	2400
1/12/2017	12:26 PM	47.525	47.54	47.52	47.54	4700
1/12/2017	12:27 PM	47.52	47.54	47.52	47.54	2835
1/12/2017	12:28 PM	47.4942	47.52	47.4942	47.52	4300
1/12/2017	12:29 PM	47.46	47.49	47.43	47.49	16864
1/12/2017	12:30 PM	47.49	47.5	47.47	47.47	2000
1/12/2017	12:31 PM	47.425	47.48	47.425	47.48	20738
1/12/2017	12:32 PM	47.41	47.42	47.4	47.42	10748
1/12/2017	12:33 PM	47.44	47.47	47.42	47.42	4850
1/12/2017	12:34 PM	47.41	47.45	47.405	47.45	8291
1/12/2017	12:35 PM	47.4044	47.44	47.4	47.43	7155
1/12/2017	12:36 PM	47.3956	47.4093	47.38	47.4	6950
1/12/2017	12:37 PM	47.33	47.4	47.32	47.4	9970
1/12/2017	12:38 PM	47.33	47.3454	47.32	47.34	89057
1/12/2017	12:39 PM	47.35	47.35	47.315	47.3313	7526
1/12/2017	12:40 PM	47.38	47.38	47.36	47.36	9432
1/12/2017	12:41 PM	47.4	47.41	47.37	47.38	16850
1/12/2017	12:42 PM	47.38	47.4	47.38	47.39	6300
1/12/2017	12:43 PM	47.42	47.43	47.38	47.38	5545
1/12/2017	12:44 PM	47.43	47.43	47.41	47.41	6119
1/12/2017	12:45 PM	47.46	47.46	47.41	47.41	4002
1/12/2017	12:46 PM	47.43	47.45	47.42	47.45	2700
1/12/2017	12:47 PM	47.45	47.45	47.4266	47.4266	3800
1/12/2017	12:48 PM	47.41	47.45	47.41	47.45	26000
1/12/2017	12:49 PM	47.37	47.4	47.36	47.4	6954
1/12/2017	12:50 PM	47.39	47.3999	47.35	47.37	6194
1/12/2017	12:51 PM	47.37	47.4	47.37	47.39	7048
1/12/2017	12:52 PM	47.37	47.37	47.35	47.36	2150
1/12/2017	12:53 PM	47.37	47.37	47.37	47.37	864
1/12/2017	12:54 PM	47.36	47.37	47.35	47.37	17897
1/12/2017	12:55 PM	47.327	47.35	47.32	47.35	13277
1/12/2017	12:56 PM	47.39	47.39	47.33	47.33	10978
1/12/2017	12:57 PM	47.39	47.4	47.39	47.39	1100
1/12/2017	12:58 PM	47.39	47.39	47.39	47.39	700
1/12/2017	12:59 PM	47.39	47.399	47.39	47.399	1439
1/12/2017	1:00 PM	47.4	47.42	47.4	47.4	7300
1/12/2017	1:01 PM	47.35	47.4	47.35	47.4	20725
1/12/2017	1:02 PM	47.35	47.37	47.35	47.35	2013
1/12/2017	1:03 PM	47.35	47.35	47.33	47.34	3364
1/12/2017	1:04 PM	47.33	47.34	47.3	47.32	29090
1/12/2017	1:05 PM	47.347	47.35	47.31	47.32	5275
1/12/2017	1:06 PM	47.39	47.41	47.36	47.36	10118
1/12/2017	1:07 PM	47.41	47.43	47.39	47.39	14977
1/12/2017	1:08 PM	47.42	47.44	47.4	47.4	20794
1/12/2017	1:09 PM	47.39	47.41	47.39	47.4	6210
1/12/2017	1:10 PM	47.33	47.37	47.32	47.37	5116
1/12/2017	1:11 PM	47.29	47.33	47.27	47.33	9272
1/12/2017	1:12 PM	47.28	47.3	47.26	47.3	2500
1/12/2017	1:13 PM	47.26	47.29	47.24	47.28	11213
1/12/2017	1:14 PM	47.3	47.3053	47.27	47.27	4958
1/12/2017	1:15 PM	47.3	47.3	47.29	47.3	1150
1/12/2017	1:16 PM	47.29	47.32	47.29	47.32	1450
1/12/2017	1:17 PM	47.23	47.26	47.21	47.26	20511
1/12/2017	1:18 PM	47.26	47.27	47.24	47.24	3570
1/12/2017	1:19 PM	47.27	47.28	47.25	47.26	6700
1/12/2017	1:20 PM	47.2828	47.29	47.27	47.27	1500
1/12/2017	1:21 PM	47.29	47.3	47.29	47.29	1300
1/12/2017	1:22 PM	47.27	47.29	47.25	47.29	2487
1/12/2017	1:23 PM	47.32	47.32	47.275	47.275	10700
1/12/2017	1:24 PM	47.3799	47.38	47.31	47.3184	15145
1/12/2017	1:25 PM	47.35	47.36	47.35	47.36	1700
1/12/2017	1:26 PM	47.38	47.38	47.3356	47.34	7322
1/12/2017	1:27 PM	47.36	47.39	47.36	47.38	3680
1/12/2017	1:28 PM	47.35	47.369	47.35	47.369	2700
1/12/2017	1:29 PM	47.37	47.39	47.37	47.39	1384
1/12/2017	1:30 PM	47.35	47.38	47.35	47.369	2863
1/12/2017	1:31 PM	47.34	47.35	47.33	47.35	6214
1/12/2017	1:32 PM	47.33	47.33	47.32	47.33	1303
1/12/2017	1:33 PM	47.32	47.33	47.315	47.33	2106
1/12/2017	1:34 PM	47.34	47.34	47.32	47.32	1900
1/12/2017	1:35 PM	47.3292	47.35	47.32	47.35	3126
1/12/2017	1:36 PM	47.34	47.34	47.32	47.33	2300
1/12/2017	1:37 PM	47.27	47.33	47.27	47.33	5100
1/12/2017	1:38 PM	47.24	47.2701	47.24	47.27	5300
1/12/2017	1:39 PM	47.25	47.265	47.25	47.25	4084
1/12/2017	1:40 PM	47.26	47.27	47.22	47.25	13735
1/12/2017	1:41 PM	47.26	47.26	47.258	47.258	700
1/12/2017	1:42 PM	47.2493	47.26	47.2493	47.25	2700
1/12/2017	1:43 PM	47.23	47.25	47.23	47.25	21110
1/12/2017	1:44 PM	47.191	47.22	47.191	47.22	2350
1/12/2017	1:45 PM	47.23	47.23	47.18	47.19	10752
1/12/2017	1:46 PM	47.18	47.23	47.18	47.23	2950
1/12/2017	1:47 PM	47.2043	47.2043	47.14	47.17	7530
1/12/2017	1:48 PM	47.207	47.207	47.18	47.2	1631
1/12/2017	1:49 PM	47.16	47.2066	47.16	47.2066	4270
1/12/2017	1:50 PM	47.12	47.14	47.09	47.14	21193
1/12/2017	1:51 PM	47.13	47.14	47.11	47.12	3050
1/12/2017	1:52 PM	47.13	47.13	47.12	47.12	300
1/12/2017	1:53 PM	47.14	47.14	47.13	47.13	700
1/12/2017	1:54 PM	47.18	47.18	47.13	47.1342	3475
1/12/2017	1:55 PM	47.17	47.1788	47.16	47.1788	1900
1/12/2017	1:56 PM	47.1493	47.18	47.1493	47.18	1400
1/12/2017	1:57 PM	47.16	47.16	47.15	47.15	200
1/12/2017	1:58 PM	47.15	47.17	47.15	47.15	10220
1/12/2017	1:59 PM	47.18	47.18	47.15	47.16	5880
1/12/2017	2:00 PM	47.19	47.2	47.18	47.18	3900
1/12/2017	2:01 PM	47.2	47.203	47.165	47.19	11282
1/12/2017	2:02 PM	47.18	47.2	47.17	47.2	3156
1/12/2017	2:03 PM	47.189	47.189	47.179	47.18	12400
1/12/2017	2:04 PM	47.17	47.1797	47.17	47.17	1472
1/12/2017	2:05 PM	47.19	47.21	47.17	47.21	2900
1/12/2017	2:06 PM	47.2	47.2	47.19	47.19	500
1/12/2017	2:07 PM	47.26	47.2769	47.21	47.21	8644
1/12/2017	2:08 PM	47.25	47.27	47.25	47.26	2817
1/12/2017	2:09 PM	47.25	47.25	47.24	47.25	1089
1/12/2017	2:10 PM	47.23	47.25	47.23	47.24	3850
1/12/2017	2:11 PM	47.2314	47.25	47.2314	47.25	1050
1/12/2017	2:12 PM	47.2	47.24	47.2	47.22	5400
1/12/2017	2:13 PM	47.21	47.22	47.21	47.21	3700
1/12/2017	2:14 PM	47.21	47.21	47.21	47.21	200
1/12/2017	2:15 PM	47.23	47.23	47.2	47.2	4626
1/12/2017	2:16 PM	47.2	47.25	47.2	47.24	3116
1/12/2017	2:17 PM	47.13	47.18	47.12	47.18	9932
1/12/2017	2:18 PM	47.17	47.17	47.14	47.14	2150
1/12/2017	2:19 PM	47.17	47.18	47.17	47.17	700
1/12/2017	2:20 PM	47.19	47.21	47.185	47.185	4670
1/12/2017	2:21 PM	47.18	47.2	47.1763	47.2	2350
1/12/2017	2:23 PM	47.21	47.21	47.16	47.16	8820
1/12/2017	2:24 PM	47.21	47.25	47.2	47.215	7710
1/12/2017	2:25 PM	47.23	47.23	47.21	47.21	3473
1/12/2017	2:26 PM	47.21	47.21	47.21	47.21	300
1/12/2017	2:27 PM	47.21	47.21	47.19	47.1944	2370
1/12/2017	2:28 PM	47.18	47.19	47.18	47.19	3515
1/12/2017	2:29 PM	47.1875	47.19	47.18	47.1897	1316
1/12/2017	2:30 PM	47.17	47.19	47.15	47.19	7031
1/12/2017	2:31 PM	47.15	47.19	47.15	47.18	8710
1/12/2017	2:32 PM	47.15	47.165	47.15	47.15	2755
1/12/2017	2:33 PM	47.07	47.14	47.06	47.14	43694
1/12/2017	2:34 PM	47.05	47.09	47.035	47.08	17346
1/12/2017	2:35 PM	47.04	47.04	47	47.04	10550
1/12/2017	2:36 PM	47.03	47.04	47	47.04	7363
1/12/2017	2:37 PM	47.01	47.03	47.01	47.03	22020
1/12/2017	2:38 PM	47.04	47.05	47.0328	47.0328	2569
1/12/2017	2:39 PM	47.0801	47.0801	47.05	47.07	5095
1/12/2017	2:40 PM	47.06	47.0808	47.06	47.0808	5553
1/12/2017	2:41 PM	47.07	47.07	47.07	47.07	200
1/12/2017	2:42 PM	47.08	47.08	47.06	47.06	1360
1/12/2017	2:43 PM	47.08	47.09	47.0714	47.08	3678
1/12/2017	2:44 PM	47.09	47.09	47.07	47.07	2600
1/12/2017	2:45 PM	47.07	47.1	47.07	47.08	15354
1/12/2017	2:46 PM	47.04	47.05	47.03	47.05	5628
1/12/2017	2:47 PM	47.08	47.08	47.04	47.04	4734
1/12/2017	2:48 PM	47.08	47.09	47.08	47.08	1400
1/12/2017	2:49 PM	47.12	47.13	47.11	47.11	2200
1/12/2017	2:50 PM	47.16	47.19	47.15	47.17	3767
1/12/2017	2:51 PM	47.13	47.15	47.13	47.15	3200
1/12/2017	2:52 PM	47.12	47.13	47.1	47.13	6879
1/12/2017	2:53 PM	47.1	47.11	47.099	47.11	4500
1/12/2017	2:54 PM	47.09	47.1	47.08	47.08	607
1/12/2017	2:55 PM	47.11	47.11	47.08	47.09	2400
1/12/2017	2:56 PM	47.08	47.09	47.08	47.09	1100
1/12/2017	2:57 PM	47.07	47.07	47.07	47.07	789
1/12/2017	2:58 PM	47.0631	47.08	47.06	47.075	5450
1/12/2017	2:59 PM	47.06	47.07	47.06	47.06	900
1/12/2017	3:00 PM	47.04	47.06	47.04	47.05	2491
1/12/2017	3:01 PM	47.065	47.065	47.04	47.04	4100
1/12/2017	3:02 PM	47.09	47.09	47.07	47.07	3100
1/12/2017	3:03 PM	47.11	47.11	47.09	47.1	3356
1/12/2017	3:04 PM	47.11	47.12	47.1	47.1	5600
1/12/2017	3:05 PM	47.16	47.1659	47.11	47.11	4025
1/12/2017	3:06 PM	47.14	47.16	47.14	47.16	2000
1/12/2017	3:07 PM	47.17	47.175	47.14	47.15	2150
1/12/2017	3:08 PM	47.16	47.175	47.155	47.1558	8829
1/12/2017	3:09 PM	47.16	47.17	47.16	47.17	2930
1/12/2017	3:10 PM	47.17	47.17	47.16	47.16	515
1/12/2017	3:11 PM	47.17	47.175	47.16	47.16	2500
1/12/2017	3:12 PM	47.162	47.17	47.162	47.17	2100
1/12/2017	3:13 PM	47.14	47.16	47.14	47.16	1400
1/12/2017	3:14 PM	47.12	47.14	47.12	47.14	1400
1/12/2017	3:15 PM	47.14	47.14	47.11	47.11	6220
1/12/2017	3:16 PM	47.15	47.15	47.13	47.13	800
1/12/2017	3:17 PM	47.12	47.15	47.12	47.15	2770
1/12/2017	3:18 PM	47.135	47.14	47.12	47.12	1671
1/12/2017	3:19 PM	47.15	47.15	47.15	47.15	200
1/12/2017	3:20 PM	47.142	47.17	47.142	47.15	3009
1/12/2017	3:21 PM	47.12	47.14	47.11	47.14	3033
1/12/2017	3:22 PM	47.1	47.11	47.1	47.11	4120
1/12/2017	3:23 PM	47.07	47.09	47.07	47.09	15200
1/12/2017	3:24 PM	47.1	47.1	47.0804	47.0804	2535
1/12/2017	3:25 PM	47.1	47.1	47.09	47.09	2000
1/12/2017	3:26 PM	47.09	47.09	47.08	47.09	5700
1/12/2017	3:27 PM	47.09	47.09	47.09	47.09	200
1/12/2017	3:28 PM	47.09	47.1	47.09	47.1	4904
1/12/2017	3:29 PM	47.12	47.1237	47.08	47.089	18217
1/12/2017	3:30 PM	47.12	47.13	47.12	47.12	1841
1/12/2017	3:31 PM	47.03	47.1	47.02	47.1	11078
1/12/2017	3:32 PM	47	47.04	47	47.04	30306
1/12/2017	3:33 PM	47.005	47.01	46.99	47	6062
1/12/2017	3:34 PM	47.05	47.07	47.01	47.01	26572
1/12/2017	3:35 PM	47.04	47.06	47.04	47.0584	4600
1/12/2017	3:36 PM	47.045	47.07	47.04	47.04	7815
1/12/2017	3:38 PM	47.0486	47.05	47.0486	47.05	1700
1/12/2017	3:39 PM	46.99	47.02	46.98	47.02	4122
1/12/2017	3:40 PM	46.97	46.99	46.96	46.98	21469
1/12/2017	3:41 PM	46.98	46.98	46.94	46.97	9278
1/12/2017	3:42 PM	47.02	47.02	46.9827	46.99	6550
1/12/2017	3:43 PM	47.01	47.01	47	47.01	4117
1/12/2017	3:44 PM	47.03	47.0451	47.02	47.03	7762
1/12/2017	3:45 PM	47.01	47.06	47.01	47.04	20944
1/12/2017	3:46 PM	47.02	47.02	47	47.02	8845
1/12/2017	3:47 PM	46.99	47.02	46.99	47.02	11305
1/12/2017	3:48 PM	46.99	47	46.98	46.9981	6696
1/12/2017	3:49 PM	46.98	46.9899	46.98	46.98	4104
1/12/2017	3:50 PM	46.935	46.97	46.935	46.96	4325
1/12/2017	3:51 PM	46.92	46.94	46.9	46.93	24760
1/12/2017	3:52 PM	46.96	46.97	46.93	46.93	8256
1/12/2017	3:53 PM	46.96	46.97	46.96	46.96	7313
1/12/2017	3:54 PM	46.98	46.98	46.94	46.96	4440
1/12/2017	3:55 PM	46.9779	46.99	46.9779	46.98	1500
1/12/2017	3:56 PM	46.94	46.97	46.9365	46.97	14361
1/12/2017	3:57 PM	46.94	46.9499	46.93	46.9483	5410
1/12/2017	3:58 PM	46.88	46.95	46.88	46.95	27888
1/12/2017	3:59 PM	46.85	46.89	46.85	46.88	27355
1/12/2017	4:00 PM	46.91	46.9245	46.83	46.86	31602
1/13/2017	9:31 AM	46.71	46.82	46.7	46.81	30050
1/13/2017	9:32 AM	46.79	46.82	46.72	46.73	27574
1/13/2017	9:33 AM	46.76	46.83	46.74	46.7999	33534
1/13/2017	9:34 AM	46.63	46.79	46.57	46.77	79955
1/13/2017	9:35 AM	46.62	46.68	46.61	46.62	34648
1/13/2017	9:36 AM	46.55	46.62	46.52	46.62	51253
1/13/2017	9:37 AM	46.55	46.59	46.55	46.55	31095
1/13/2017	9:38 AM	46.56	46.61	46.55	46.57	32323
1/13/2017	9:39 AM	46.53	46.6	46.53	46.55	37980
1/13/2017	9:40 AM	46.57	46.62	46.52	46.52	19258
1/13/2017	9:41 AM	46.51	46.58	46.47	46.57	45269
1/13/2017	9:42 AM	46.47	46.56	46.46	46.4987	33234
1/13/2017	9:43 AM	46.48	46.53	46.48	46.48	28925
1/13/2017	9:44 AM	46.52	46.52	46.46	46.47	7066
1/13/2017	9:45 AM	46.4	46.545	46.4	46.52	40687
1/13/2017	9:46 AM	46.37	46.45	46.31	46.41	42842
1/13/2017	9:47 AM	46.3766	46.41	46.34	46.37	32105
1/13/2017	9:48 AM	46.41	46.41	46.34	46.37	15601
1/13/2017	9:49 AM	46.405	46.46	46.4	46.4	23130
1/13/2017	9:50 AM	46.37	46.43	46.37	46.42	9224
1/13/2017	9:51 AM	46.39	46.4043	46.33	46.36	17076
1/13/2017	9:52 AM	46.41	46.41	46.37	46.39	18250
1/13/2017	9:53 AM	46.38	46.39	46.37	46.39	3800
1/13/2017	9:54 AM	46.34	46.38	46.31	46.37	16631
1/13/2017	9:55 AM	46.426	46.426	46.33	46.33	27125
1/13/2017	9:56 AM	46.51	46.51	46.4	46.43	18380
1/13/2017	9:57 AM	46.52	46.52	46.46	46.51	28250
1/13/2017	9:58 AM	46.47	46.525	46.47	46.52	12728
1/13/2017	9:59 AM	46.46	46.465	46.43	46.46	9430
1/13/2017	10:00 AM	46.45	46.48	46.44	46.45	10725
1/13/2017	10:01 AM	46.51	46.51	46.44	46.46	9500
1/13/2017	10:02 AM	46.49	46.57	46.47	46.51	45031
1/13/2017	10:03 AM	46.49	46.51	46.48	46.5	1900
1/13/2017	10:04 AM	46.49	46.4901	46.46	46.486	11000
1/13/2017	10:05 AM	46.55	46.63	46.5	46.5	41098
1/13/2017	10:06 AM	46.57	46.58	46.51	46.54	33571
1/13/2017	10:07 AM	46.54	46.59	46.53	46.564	25764
1/13/2017	10:08 AM	46.56	46.56	46.51	46.52	14967
1/13/2017	10:09 AM	46.52	46.55	46.52	46.55	7884
1/13/2017	10:10 AM	46.51	46.52	46.47	46.51	14518
1/13/2017	10:11 AM	46.43	46.51	46.43	46.51	9800
1/13/2017	10:12 AM	46.41	46.43	46.4	46.43	5500
1/13/2017	10:13 AM	46.38	46.41	46.38	46.4	9193
1/13/2017	10:14 AM	46.38	46.41	46.3701	46.38	23622
1/13/2017	10:15 AM	46.42	46.43	46.36	46.37	14235
1/13/2017	10:16 AM	46.38	46.415	46.38	46.41	7650
1/13/2017	10:17 AM	46.37	46.38	46.35	46.37	19540
1/13/2017	10:18 AM	46.37	46.39	46.36	46.37	9300
1/13/2017	10:19 AM	46.42	46.44	46.38	46.38	13026
1/13/2017	10:20 AM	46.44	46.46	46.41	46.41	16150
1/13/2017	10:21 AM	46.4489	46.46	46.4473	46.45	3300
1/13/2017	10:22 AM	46.41	46.43	46.4	46.42	4000
1/13/2017	10:23 AM	46.4799	46.49	46.42	46.42	6500
1/13/2017	10:24 AM	46.42	46.47	46.42	46.47	5188
1/13/2017	10:25 AM	46.42	46.43	46.41	46.42	5719
1/13/2017	10:26 AM	46.41	46.43	46.38	46.43	9100
1/13/2017	10:27 AM	46.41	46.41	46.4	46.405	2800
1/13/2017	10:28 AM	46.4	46.41	46.38	46.41	6600
1/13/2017	10:29 AM	46.36	46.41	46.36	46.41	9875
1/13/2017	10:30 AM	46.4	46.41	46.37	46.37	11241
1/13/2017	10:31 AM	46.41	46.41	46.38	46.4	6417
1/13/2017	10:32 AM	46.41	46.41	46.39	46.41	4700
1/13/2017	10:33 AM	46.36	46.4	46.35	46.4	18571
1/13/2017	10:34 AM	46.35	46.37	46.35	46.3551	29135
1/13/2017	10:35 AM	46.36	46.38	46.3475	46.36	5800
1/13/2017	10:36 AM	46.37	46.38	46.34	46.36	10400
1/13/2017	10:37 AM	46.35	46.39	46.35	46.38	6329
1/13/2017	10:38 AM	46.35	46.35	46.33	46.34	6167
1/13/2017	10:39 AM	46.38	46.38	46.335	46.35	11533
1/13/2017	10:40 AM	46.37	46.37	46.35	46.37	3300
1/13/2017	10:41 AM	46.35	46.37	46.35	46.3699	13600
1/13/2017	10:42 AM	46.43	46.45	46.36	46.36	10850
1/13/2017	10:43 AM	46.41	46.43	46.4062	46.42	9815
1/13/2017	10:44 AM	46.39	46.4035	46.38	46.4035	5937
1/13/2017	10:45 AM	46.39	46.39	46.37	46.38	2400
1/13/2017	10:46 AM	46.36	46.3886	46.36	46.3886	1710
1/13/2017	10:47 AM	46.37	46.38	46.36	46.37	1800
1/13/2017	10:48 AM	46.33	46.379	46.33	46.379	9500
1/13/2017	10:49 AM	46.3459	46.35	46.32	46.32	7540
1/13/2017	10:50 AM	46.35	46.36	46.3259	46.34	7415
1/13/2017	10:51 AM	46.32	46.35	46.32	46.35	3800
1/13/2017	10:52 AM	46.27	46.32	46.26	46.32	44867
1/13/2017	10:53 AM	46.29	46.3	46.27	46.27	11206
1/13/2017	10:54 AM	46.32	46.33	46.29	46.29	8352
1/13/2017	10:55 AM	46.301	46.3247	46.3	46.32	7690
1/13/2017	10:56 AM	46.31	46.3499	46.31	46.33	11400
1/13/2017	10:57 AM	46.32	46.32	46.29	46.3	6300
1/13/2017	10:58 AM	46.34	46.349	46.33	46.33	7367
1/13/2017	10:59 AM	46.3507	46.3601	46.341	46.341	14630
1/13/2017	11:00 AM	46.3511	46.361	46.35	46.36	3525
1/13/2017	11:01 AM	46.33	46.33	46.32	46.33	3000
1/13/2017	11:02 AM	46.33	46.33	46.3114	46.3114	2050
1/13/2017	11:03 AM	46.32	46.34	46.32	46.34	700
1/13/2017	11:04 AM	46.33	46.33	46.33	46.33	250
1/13/2017	11:05 AM	46.36	46.36	46.33	46.33	28531
1/13/2017	11:06 AM	46.439	46.439	46.33	46.36	15674
1/13/2017	11:07 AM	46.48	46.49	46.44	46.44	13200
1/13/2017	11:08 AM	46.46	46.48	46.45	46.48	16137
1/13/2017	11:09 AM	46.413	46.46	46.41	46.46	17500
1/13/2017	11:10 AM	46.42	46.43	46.41	46.42	40402
1/13/2017	11:11 AM	46.41	46.42	46.41	46.42	600
1/13/2017	11:12 AM	46.44	46.45	46.39	46.41	8625
1/13/2017	11:13 AM	46.44	46.45	46.43	46.44	3883
1/13/2017	11:14 AM	46.46	46.46	46.44	46.44	1120
1/13/2017	11:15 AM	46.41	46.44	46.41	46.435	6800
1/13/2017	11:16 AM	46.41	46.42	46.41	46.41	2750
1/13/2017	11:17 AM	46.4093	46.42	46.4093	46.42	300
1/13/2017	11:18 AM	46.39	46.406	46.39	46.406	2553
1/13/2017	11:19 AM	46.39	46.39	46.39	46.39	300
1/13/2017	11:20 AM	46.41	46.41	46.39	46.39	500
1/13/2017	11:21 AM	46.37	46.39	46.37	46.39	1358
1/13/2017	11:22 AM	46.3559	46.37	46.3559	46.366	4400
1/13/2017	11:23 AM	46.33	46.35	46.32	46.35	3408
1/13/2017	11:24 AM	46.33	46.35	46.3	46.34	19575
1/13/2017	11:25 AM	46.34	46.34	46.3	46.32	1300
1/13/2017	11:26 AM	46.31	46.33	46.31	46.32	6785
1/13/2017	11:27 AM	46.33	46.33	46.3	46.3153	8470
1/13/2017	11:28 AM	46.29	46.315	46.28	46.301	8100
1/13/2017	11:29 AM	46.29	46.3067	46.29	46.3067	1200
1/13/2017	11:30 AM	46.28	46.3	46.27	46.29	5739
1/13/2017	11:31 AM	46.29	46.29	46.27	46.27	2151
1/13/2017	11:32 AM	46.29	46.3	46.27	46.27	6600
1/13/2017	11:33 AM	46.2893	46.2938	46.2873	46.2873	1625
1/13/2017	11:34 AM	46.3	46.3	46.3	46.3	800
1/13/2017	11:35 AM	46.2821	46.3	46.2821	46.3	225
1/13/2017	11:36 AM	46.285	46.285	46.26	46.28	5500
1/13/2017	11:37 AM	46.2753	46.29	46.2753	46.2868	6000
1/13/2017	11:38 AM	46.2801	46.2831	46.28	46.283	2600
1/13/2017	11:39 AM	46.26	46.28	46.26	46.28	6100
1/13/2017	11:40 AM	46.28	46.28	46.26	46.26	7386
1/13/2017	11:41 AM	46.27	46.3	46.27	46.28	4549
1/13/2017	11:42 AM	46.291	46.31	46.275	46.275	6009
1/13/2017	11:43 AM	46.25	46.29	46.25	46.285	26971
1/13/2017	11:44 AM	46.2593	46.2699	46.24	46.25	5157
1/13/2017	11:45 AM	46.29	46.32	46.26	46.26	8800
1/13/2017	11:46 AM	46.31	46.31	46.29	46.29	2225
1/13/2017	11:47 AM	46.3	46.3	46.29	46.29	2000
1/13/2017	11:48 AM	46.31	46.32	46.31	46.31	9150
1/13/2017	11:49 AM	46.3	46.32	46.3	46.31	1500
1/13/2017	11:50 AM	46.29	46.3	46.27	46.3	8409
1/13/2017	11:51 AM	46.27	46.28	46.26	46.28	900
1/13/2017	11:52 AM	46.25	46.29	46.25	46.25	16678
1/13/2017	11:53 AM	46.26	46.28	46.26	46.27	4400
1/13/2017	11:54 AM	46.26	46.26	46.22	46.26	6363
1/13/2017	11:55 AM	46.23	46.2451	46.23	46.245	4625
1/13/2017	11:56 AM	46.25	46.26	46.24	46.24	1000
1/13/2017	11:57 AM	46.2457	46.25	46.2457	46.25	500
1/13/2017	11:58 AM	46.21	46.23	46.2	46.23	5562
1/13/2017	11:59 AM	46.22	46.23	46.2	46.22	6100
1/13/2017	12:00 PM	46.23	46.23	46.22	46.22	3500
1/13/2017	12:01 PM	46.22	46.22	46.22	46.22	900
1/13/2017	12:02 PM	46.22	46.2207	46.2	46.2	800
1/13/2017	12:03 PM	46.25	46.25	46.22	46.22	600
1/13/2017	12:04 PM	46.23	46.25	46.23	46.24	5300
1/13/2017	12:05 PM	46.23	46.24	46.22	46.24	4000
1/13/2017	12:06 PM	46.2335	46.2335	46.2241	46.2241	751
1/13/2017	12:07 PM	46.26	46.27	46.24	46.24	14000
1/13/2017	12:08 PM	46.2659	46.2674	46.25	46.26	5233
1/13/2017	12:09 PM	46.27	46.28	46.26	46.27	3900
1/13/2017	12:10 PM	46.285	46.3	46.28	46.28	9555
1/13/2017	12:11 PM	46.31	46.31	46.29	46.29	1500
1/13/2017	12:12 PM	46.305	46.305	46.3041	46.3041	3500
1/13/2017	12:13 PM	46.3099	46.32	46.3	46.31	3908
1/13/2017	12:14 PM	46.31	46.3257	46.31	46.31	1325
1/13/2017	12:15 PM	46.3	46.32	46.29	46.32	11320
1/13/2017	12:16 PM	46.31	46.32	46.29	46.29	2875
1/13/2017	12:17 PM	46.31	46.33	46.31	46.32	9800
1/13/2017	12:18 PM	46.37	46.38	46.31	46.3178	16191
1/13/2017	12:19 PM	46.44	46.44	46.371	46.371	11780
1/13/2017	12:20 PM	46.38	46.44	46.37	46.44	27500
1/13/2017	12:21 PM	46.42	46.43	46.4	46.4	3800
1/13/2017	12:22 PM	46.45	46.45	46.4159	46.4159	7340
1/13/2017	12:23 PM	46.42	46.43	46.41	46.43	9831
1/13/2017	12:24 PM	46.42	46.42	46.41	46.42	1700
1/13/2017	12:25 PM	46.42	46.428	46.4197	46.42	1334
1/13/2017	12:26 PM	46.44	46.46	46.43	46.43	5500
1/13/2017	12:27 PM	46.41	46.4438	46.4	46.4438	4000
1/13/2017	12:28 PM	46.45	46.45	46.4008	46.4008	4834
1/13/2017	12:29 PM	46.48	46.48	46.46	46.46	3300
1/13/2017	12:30 PM	46.4894	46.49	46.48	46.48	800
1/13/2017	12:31 PM	46.4759	46.489	46.47	46.47	3000
1/13/2017	12:32 PM	46.4649	46.47	46.4649	46.47	1200
1/13/2017	12:33 PM	46.4541	46.465	46.45	46.46	4300
1/13/2017	12:34 PM	46.44	46.44	46.431	46.44	3135
1/13/2017	12:35 PM	46.4101	46.43	46.41	46.43	8500
1/13/2017	12:36 PM	46.41	46.419	46.41	46.419	1500
1/13/2017	12:37 PM	46.42	46.42	46.395	46.4	11071
1/13/2017	12:38 PM	46.4	46.42	46.4	46.42	4800
1/13/2017	12:39 PM	46.38	46.39	46.38	46.39	1380
1/13/2017	12:40 PM	46.39	46.39	46.39	46.39	500
1/13/2017	12:41 PM	46.38	46.4	46.38	46.4	700
1/13/2017	12:42 PM	46.38	46.38	46.38	46.38	536
1/13/2017	12:43 PM	46.38	46.39	46.36	46.37	3870
1/13/2017	12:44 PM	46.39	46.39	46.37	46.37	600
1/13/2017	12:45 PM	46.38	46.38	46.38	46.38	100
1/13/2017	12:46 PM	46.4	46.4	46.39	46.39	5400
1/13/2017	12:47 PM	46.4	46.4	46.4	46.4	200
1/13/2017	12:48 PM	46.38	46.38	46.38	46.38	1100
1/13/2017	12:49 PM	46.4	46.4	46.39	46.39	1300
1/13/2017	12:50 PM	46.41	46.41	46.4	46.4	800
1/13/2017	12:51 PM	46.4	46.42	46.4	46.42	5100
1/13/2017	12:52 PM	46.39	46.39	46.39	46.39	3100
1/13/2017	12:53 PM	46.34	46.38	46.34	46.38	4100
1/13/2017	12:54 PM	46.3493	46.35	46.33	46.33	4600
1/13/2017	12:55 PM	46.33	46.33	46.32	46.33	9775
1/13/2017	12:56 PM	46.32	46.33	46.32	46.33	2100
1/13/2017	12:57 PM	46.3238	46.33	46.32	46.32	2434
1/13/2017	12:58 PM	46.33	46.33	46.32	46.33	1000
1/13/2017	12:59 PM	46.34	46.34	46.33	46.33	1600
1/13/2017	1:00 PM	46.32	46.34	46.31	46.34	3336
1/13/2017	1:01 PM	46.31	46.32	46.3059	46.32	6416
1/13/2017	1:02 PM	46.29	46.31	46.29	46.31	10367
1/13/2017	1:03 PM	46.3062	46.309	46.29	46.3	2493
1/13/2017	1:04 PM	46.3162	46.32	46.31	46.31	600
1/13/2017	1:05 PM	46.27	46.3	46.27	46.3	4082
1/13/2017	1:06 PM	46.299	46.3	46.299	46.3	700
1/13/2017	1:07 PM	46.291	46.3	46.2801	46.3	7400
1/13/2017	1:08 PM	46.32	46.325	46.3	46.3	2884
1/13/2017	1:09 PM	46.31	46.31	46.31	46.31	400
1/13/2017	1:10 PM	46.3	46.3	46.3	46.3	2150
1/13/2017	1:11 PM	46.31	46.31	46.31	46.31	200
1/13/2017	1:12 PM	46.31	46.32	46.3	46.32	2500
1/13/2017	1:13 PM	46.31	46.32	46.31	46.32	3300
1/13/2017	1:14 PM	46.34	46.35	46.31	46.31	5900
1/13/2017	1:15 PM	46.32	46.336	46.32	46.336	3900
1/13/2017	1:16 PM	46.3141	46.32	46.31	46.32	772
1/13/2017	1:17 PM	46.3	46.32	46.3	46.32	2300
1/13/2017	1:18 PM	46.29	46.3	46.28	46.3	9600
1/13/2017	1:19 PM	46.3	46.3	46.29	46.29	1961
1/13/2017	1:20 PM	46.29	46.3	46.29	46.29	3075
1/13/2017	1:21 PM	46.29	46.3	46.28	46.29	3600
1/13/2017	1:22 PM	46.3	46.3	46.27	46.28	8200
1/13/2017	1:23 PM	46.29	46.29	46.29	46.29	2415
1/13/2017	1:24 PM	46.29	46.2984	46.29	46.2984	1100
1/13/2017	1:25 PM	46.31	46.31	46.29	46.29	1100
1/13/2017	1:26 PM	46.3	46.3	46.3	46.3	100
1/13/2017	1:27 PM	46.3	46.31	46.3	46.305	2375
1/13/2017	1:28 PM	46.29	46.3099	46.29	46.3099	925
1/13/2017	1:29 PM	46.3	46.3	46.3	46.3	100
1/13/2017	1:30 PM	46.3159	46.3159	46.31	46.31	475
1/13/2017	1:31 PM	46.31	46.31	46.31	46.31	375
1/13/2017	1:32 PM	46.306	46.31	46.29	46.31	3500
1/13/2017	1:33 PM	46.31	46.32	46.3057	46.3057	1900
1/13/2017	1:34 PM	46.3	46.31	46.3	46.31	2300
1/13/2017	1:35 PM	46.26	46.29	46.26	46.29	6269
1/13/2017	1:36 PM	46.27	46.27	46.255	46.255	3000
1/13/2017	1:37 PM	46.2842	46.2842	46.27	46.27	1025
1/13/2017	1:38 PM	46.28	46.28	46.28	46.28	100
1/13/2017	1:39 PM	46.27	46.28	46.27	46.28	5750
1/13/2017	1:40 PM	46.2706	46.28	46.2706	46.28	350
1/13/2017	1:41 PM	46.304	46.304	46.29	46.29	4800
1/13/2017	1:42 PM	46.3	46.3	46.3	46.3	900
1/13/2017	1:43 PM	46.3	46.3	46.3	46.3	200
1/13/2017	1:44 PM	46.3099	46.3099	46.29	46.29	400
1/13/2017	1:45 PM	46.31	46.31	46.31	46.31	1200
1/13/2017	1:46 PM	46.32	46.32	46.32	46.32	500
1/13/2017	1:47 PM	46.34	46.34	46.33	46.33	1115
1/13/2017	1:48 PM	46.34	46.346	46.34	46.346	2800
1/13/2017	1:49 PM	46.34	46.35	46.34	46.35	3200
1/13/2017	1:50 PM	46.32	46.32	46.32	46.32	800
1/13/2017	1:51 PM	46.32	46.32	46.305	46.3099	1200
1/13/2017	1:52 PM	46.34	46.34	46.33	46.33	500
1/13/2017	1:53 PM	46.34	46.34	46.34	46.34	400
1/13/2017	1:54 PM	46.35	46.35	46.34	46.34	600
1/13/2017	1:55 PM	46.34	46.34	46.34	46.34	400
1/13/2017	1:56 PM	46.35	46.35	46.35	46.35	100
1/13/2017	1:57 PM	46.3499	46.35	46.34	46.35	7800
1/13/2017	1:58 PM	46.3448	46.35	46.34	46.35	1500
1/13/2017	1:59 PM	46.33	46.33	46.32	46.32	4700
1/13/2017	2:00 PM	46.35	46.35	46.33	46.33	600
1/13/2017	2:01 PM	46.3753	46.38	46.35	46.35	3400
1/13/2017	2:02 PM	46.35	46.36	46.35	46.36	2800
1/13/2017	2:03 PM	46.32	46.35	46.32	46.35	1200
1/13/2017	2:04 PM	46.31	46.32	46.31	46.32	700
1/13/2017	2:05 PM	46.33	46.33	46.31	46.32	7600
1/13/2017	2:06 PM	46.35	46.35	46.32	46.33	600
1/13/2017	2:07 PM	46.31	46.34	46.31	46.34	1200
1/13/2017	2:08 PM	46.31	46.31	46.3	46.31	3000
1/13/2017	2:09 PM	46.32	46.32	46.31	46.31	2780
1/13/2017	2:10 PM	46.38	46.38	46.31	46.32	11750
1/13/2017	2:11 PM	46.41	46.41	46.38	46.38	5700
1/13/2017	2:12 PM	46.38	46.39	46.38	46.39	2700
1/13/2017	2:13 PM	46.42	46.42	46.38	46.38	1900
1/13/2017	2:14 PM	46.3841	46.41	46.3841	46.41	1334
1/13/2017	2:15 PM	46.39	46.39	46.39	46.39	1380
1/13/2017	2:16 PM	46.43	46.45	46.4	46.4	12450
1/13/2017	2:17 PM	46.4278	46.44	46.42	46.4384	2500
1/13/2017	2:18 PM	46.44	46.44	46.43	46.43	4615
1/13/2017	2:19 PM	46.4	46.42	46.4	46.42	7358
1/13/2017	2:20 PM	46.3822	46.41	46.38	46.4	8300
1/13/2017	2:21 PM	46.38	46.38	46.37	46.37	3274
1/13/2017	2:22 PM	46.38	46.38	46.379	46.38	3712
1/13/2017	2:23 PM	46.42	46.42	46.39	46.39	1400
1/13/2017	2:24 PM	46.39	46.42	46.39	46.42	2530
1/13/2017	2:25 PM	46.39	46.4	46.39	46.39	1200
1/13/2017	2:26 PM	46.4047	46.4059	46.4	46.4	625
1/13/2017	2:27 PM	46.4363	46.4363	46.42	46.42	4260
1/13/2017	2:28 PM	46.47	46.47	46.435	46.435	900
1/13/2017	2:29 PM	46.5	46.53	46.47	46.48	31653
1/13/2017	2:30 PM	46.54	46.54	46.5	46.5098	18600
1/13/2017	2:31 PM	46.53	46.53	46.525	46.53	5165
1/13/2017	2:32 PM	46.48	46.515	46.47	46.515	20338
1/13/2017	2:33 PM	46.49	46.49	46.48	46.48	650
1/13/2017	2:34 PM	46.5	46.51	46.49	46.49	1669
1/13/2017	2:35 PM	46.47	46.5	46.47	46.5	4764
1/13/2017	2:36 PM	46.46	46.47	46.46	46.46	1195
1/13/2017	2:37 PM	46.46	46.47	46.46	46.465	6400
1/13/2017	2:38 PM	46.46	46.47	46.4415	46.4606	7500
1/13/2017	2:39 PM	46.46	46.47	46.46	46.469	600
1/13/2017	2:40 PM	46.465	46.465	46.465	46.465	100
1/13/2017	2:41 PM	46.47	46.49	46.45	46.46	43709
1/13/2017	2:42 PM	46.49	46.49	46.47	46.48	3500
1/13/2017	2:43 PM	46.499	46.5	46.475	46.475	2300
1/13/2017	2:44 PM	46.42	46.47	46.42	46.47	7681
1/13/2017	2:45 PM	46.43	46.45	46.425	46.44	4400
1/13/2017	2:46 PM	46.45	46.45	46.43	46.43	5400
1/13/2017	2:47 PM	46.45	46.45	46.45	46.45	1297
1/13/2017	2:48 PM	46.45	46.45	46.44	46.44	4400
1/13/2017	2:49 PM	46.44	46.4458	46.4257	46.4458	5730
1/13/2017	2:50 PM	46.46	46.46	46.45	46.45	2400
1/13/2017	2:51 PM	46.5	46.5	46.445	46.45	2750
1/13/2017	2:52 PM	46.5	46.5	46.485	46.49	2400
1/13/2017	2:53 PM	46.43	46.49	46.43	46.49	11500
1/13/2017	2:54 PM	46.431	46.435	46.42	46.4293	1900
1/13/2017	2:55 PM	46.44	46.44	46.44	46.44	800
1/13/2017	2:56 PM	46.433	46.45	46.4301	46.45	5625
1/13/2017	2:57 PM	46.4	46.43	46.39	46.43	6707
1/13/2017	2:58 PM	46.4	46.4065	46.4	46.4065	875
1/13/2017	2:59 PM	46.37	46.4	46.34	46.4	10953
1/13/2017	3:00 PM	46.3727	46.38	46.37	46.37	1650
1/13/2017	3:01 PM	46.39	46.39	46.37	46.37	4200
1/13/2017	3:02 PM	46.3999	46.4	46.38	46.38	6100
1/13/2017	3:03 PM	46.39	46.4	46.39	46.4	700
1/13/2017	3:04 PM	46.39	46.395	46.37	46.39	3400
1/13/2017	3:05 PM	46.4	46.4	46.4	46.4	1337
1/13/2017	3:06 PM	46.41	46.41	46.4	46.4	2600
1/13/2017	3:07 PM	46.4	46.41	46.39	46.41	3800
1/13/2017	3:08 PM	46.41	46.41	46.4	46.4	647
1/13/2017	3:09 PM	46.41	46.42	46.41	46.42	1600
1/13/2017	3:10 PM	46.42	46.42	46.4049	46.4049	4600
1/13/2017	3:11 PM	46.43	46.43	46.43	46.43	368
1/13/2017	3:12 PM	46.41	46.41	46.41	46.41	100
1/13/2017	3:13 PM	46.395	46.405	46.395	46.405	2080
1/13/2017	3:14 PM	46.419	46.42	46.4	46.4	3888
1/13/2017	3:15 PM	46.41	46.42	46.41	46.4175	3683
1/13/2017	3:16 PM	46.41	46.41	46.41	46.41	100
1/13/2017	3:17 PM	46.42	46.42	46.42	46.42	300
1/13/2017	3:18 PM	46.41	46.42	46.405	46.4153	2275
1/13/2017	3:19 PM	46.42	46.42	46.4	46.4	3529
1/13/2017	3:20 PM	46.4	46.42	46.4	46.42	1915
1/13/2017	3:21 PM	46.4	46.4	46.39	46.4	2100
1/13/2017	3:22 PM	46.39	46.4	46.39	46.3923	700
1/13/2017	3:24 PM	46.4	46.4	46.4	46.4	280
1/13/2017	3:25 PM	46.4057	46.41	46.4	46.41	2731
1/13/2017	3:26 PM	46.42	46.42	46.41	46.41	400
1/13/2017	3:27 PM	46.4147	46.43	46.4147	46.43	525
1/13/2017	3:28 PM	46.4499	46.45	46.4248	46.43	4325
1/13/2017	3:29 PM	46.4312	46.45	46.4312	46.45	4140
1/13/2017	3:30 PM	46.46	46.46	46.44	46.44	700
1/13/2017	3:31 PM	46.46	46.465	46.45	46.46	9402
1/13/2017	3:32 PM	46.52	46.52	46.4699	46.4699	14932
1/13/2017	3:33 PM	46.505	46.52	46.505	46.52	3015
1/13/2017	3:34 PM	46.5099	46.51	46.5099	46.51	1000
1/13/2017	3:35 PM	46.51	46.51	46.501	46.51	1436
1/13/2017	3:36 PM	46.49	46.51	46.49	46.51	3800
1/13/2017	3:37 PM	46.44	46.48	46.43	46.48	10875
1/13/2017	3:38 PM	46.432	46.432	46.43	46.43	5600
1/13/2017	3:39 PM	46.42	46.43	46.415	46.43	4037
1/13/2017	3:40 PM	46.431	46.44	46.42	46.425	2900
1/13/2017	3:41 PM	46.4	46.43	46.4	46.43	5100
1/13/2017	3:42 PM	46.38	46.4	46.38	46.4	4100
1/13/2017	3:43 PM	46.38	46.38	46.37	46.3704	2630
1/13/2017	3:44 PM	46.4	46.4	46.38	46.38	5100
1/13/2017	3:45 PM	46.39	46.39	46.38	46.39	1900
1/13/2017	3:46 PM	46.38	46.4	46.38	46.39	68661
1/13/2017	3:47 PM	46.41	46.43	46.39	46.39	28452
1/13/2017	3:48 PM	46.38	46.41	46.37	46.41	3532
1/13/2017	3:49 PM	46.39	46.39	46.37	46.37	6992
1/13/2017	3:50 PM	46.42	46.44	46.39	46.39	10538
1/13/2017	3:51 PM	46.4	46.41	46.4	46.41	4513
1/13/2017	3:52 PM	46.42	46.42	46.4199	46.42	2285
1/13/2017	3:53 PM	46.44	46.45	46.4275	46.44	2700
1/13/2017	3:54 PM	46.47	46.47	46.44	46.44	3400
1/13/2017	3:55 PM	46.4451	46.47	46.44	46.46	7650
1/13/2017	3:56 PM	46.45	46.465	46.4399	46.44	15750
1/13/2017	3:57 PM	46.455	46.47	46.45	46.47	11261
1/13/2017	3:58 PM	46.46	46.4872	46.46	46.47	4506
1/13/2017	3:59 PM	46.4799	46.48	46.46	46.46	44471
1/13/2017	4:00 PM	46.41	46.5	46.41	46.47	49807
1/17/2017	9:31 AM	46.8	46.9	46.8	46.83	20090
1/17/2017	9:32 AM	46.83	46.83	46.76	46.8	25714
1/17/2017	9:33 AM	46.87	46.88	46.77	46.83	76681
1/17/2017	9:34 AM	46.83	46.94	46.8	46.87	53335
1/17/2017	9:35 AM	46.89	46.9	46.81	46.83	47912
1/17/2017	9:36 AM	47.02	47.03	46.86	46.9	71763
1/17/2017	9:37 AM	47.02	47.045	46.98	47.03	57620
1/17/2017	9:38 AM	47.0758	47.09	47.02	47.02	41944
1/17/2017	9:39 AM	47.09	47.1	47.06	47.07	25046
1/17/2017	9:40 AM	47.13	47.1741	47.09	47.1	33933
1/17/2017	9:41 AM	47.07	47.16	47.03	47.13	52960
1/17/2017	9:42 AM	47.08	47.11	47.05	47.08	27838
1/17/2017	9:43 AM	47.01	47.09	46.9901	47.08	32130
1/17/2017	9:44 AM	47.02	47.08	47	47.02	25571
1/17/2017	9:45 AM	47.09	47.14	47.03	47.03	37829
1/17/2017	9:46 AM	47.21	47.21	47.11	47.12	16200
1/17/2017	9:47 AM	47.1799	47.25	47.17	47.21	35682
1/17/2017	9:48 AM	47.2241	47.25	47.18	47.18	29391
1/17/2017	9:49 AM	47.18	47.25	47.17	47.23	17062
1/17/2017	9:50 AM	47.08	47.17	47.07	47.16	12691
1/17/2017	9:51 AM	47.09	47.11	47.02	47.05	14293
1/17/2017	9:52 AM	47.14	47.17	47.07	47.07	11192
1/17/2017	9:53 AM	47.19	47.23	47.15	47.16	34443
1/17/2017	9:54 AM	47.04	47.18	47.04	47.18	13700
1/17/2017	9:55 AM	46.97	47.0438	46.92	47.04	46913
1/17/2017	9:56 AM	46.95	46.98	46.93	46.97	13422
1/17/2017	9:57 AM	46.89	46.97	46.87	46.94	14702
1/17/2017	9:58 AM	46.94	46.94	46.9	46.9	9696
1/17/2017	9:59 AM	46.92	46.93	46.89	46.93	13067
1/17/2017	10:00 AM	47.08	47.12	46.9199	46.9199	21588
1/17/2017	10:01 AM	46.957	47.09	46.95	47.09	17385
1/17/2017	10:02 AM	47	47	46.93	46.96	21263
1/17/2017	10:03 AM	47.025	47.06	46.99	46.99	13554
1/17/2017	10:04 AM	47.06	47.07	47.02	47.02	5800
1/17/2017	10:05 AM	47.05	47.09	47.04	47.05	7370
1/17/2017	10:06 AM	47.11	47.13	47.0532	47.07	10735
1/17/2017	10:07 AM	47	47.1	47	47.1	18713
1/17/2017	10:08 AM	46.97	47.01	46.97	47	11514
1/17/2017	10:09 AM	46.81	46.97	46.77	46.97	51891
1/17/2017	10:10 AM	46.813	46.8562	46.78	46.81	21447
1/17/2017	10:11 AM	46.8	46.83	46.78	46.81	16200
1/17/2017	10:12 AM	46.765	46.8	46.74	46.78	18156
1/17/2017	10:13 AM	46.79	46.8	46.76	46.76	9000
1/17/2017	10:14 AM	46.81	46.83	46.8	46.8	8500
1/17/2017	10:15 AM	46.84	46.84	46.76	46.79	16053
1/17/2017	10:16 AM	46.75	46.87	46.74	46.84	17040
1/17/2017	10:17 AM	46.73	46.76	46.71	46.76	14981
1/17/2017	10:18 AM	46.73	46.75	46.68	46.75	20197
1/17/2017	10:19 AM	46.75	46.76	46.6989	46.7201	11833
1/17/2017	10:20 AM	46.78	46.79	46.74	46.74	17572
1/17/2017	10:21 AM	46.75	46.76	46.71	46.75	9750
1/17/2017	10:22 AM	46.71	46.75	46.69	46.75	13593
1/17/2017	10:23 AM	46.74	46.75	46.68	46.7	13450
1/17/2017	10:24 AM	46.72	46.7554	46.7	46.74	13979
1/17/2017	10:25 AM	46.78	46.78	46.71	46.71	19350
1/17/2017	10:26 AM	46.8	46.8254	46.78	46.79	6961
1/17/2017	10:27 AM	46.8	46.82	46.79	46.82	10000
1/17/2017	10:28 AM	46.79	46.84	46.79	46.81	14358
1/17/2017	10:29 AM	46.88	46.89	46.79	46.79	13034
1/17/2017	10:30 AM	46.8	46.88	46.79	46.88	17533
1/17/2017	10:31 AM	46.78	46.82	46.78	46.82	4700
1/17/2017	10:32 AM	46.79	46.82	46.785	46.79	14780
1/17/2017	10:33 AM	46.84	46.84	46.76	46.78	13500
1/17/2017	10:34 AM	46.8	46.8599	46.78	46.8599	10900
1/17/2017	10:35 AM	46.74	46.82	46.74	46.82	6401
1/17/2017	10:36 AM	46.68	46.755	46.66	46.71	21377
1/17/2017	10:37 AM	46.7201	46.7201	46.68	46.68	9695
1/17/2017	10:38 AM	46.69	46.74	46.69	46.72	9200
1/17/2017	10:39 AM	46.72	46.72	46.67	46.69	6021
1/17/2017	10:40 AM	46.74	46.74	46.72	46.73	13400
1/17/2017	10:41 AM	46.67	46.73	46.665	46.73	9650
1/17/2017	10:42 AM	46.67	46.69	46.64	46.66	11863
1/17/2017	10:43 AM	46.65	46.67	46.63	46.66	16217
1/17/2017	10:44 AM	46.68	46.69	46.64	46.64	7600
1/17/2017	10:45 AM	46.67	46.71	46.67	46.69	7092
1/17/2017	10:46 AM	46.64	46.68	46.63	46.67	8600
1/17/2017	10:47 AM	46.62	46.64	46.62	46.64	7400
1/17/2017	10:48 AM	46.64	46.66	46.63	46.63	4015
1/17/2017	10:49 AM	46.74	46.74	46.64	46.64	4590
1/17/2017	10:50 AM	46.73	46.74	46.7097	46.735	5225
1/17/2017	10:51 AM	46.71	46.74	46.705	46.73	4660
1/17/2017	10:52 AM	46.74	46.76	46.7299	46.73	7020
1/17/2017	10:53 AM	46.73	46.7585	46.73	46.74	2200
1/17/2017	10:54 AM	46.708	46.75	46.708	46.75	2600
1/17/2017	10:55 AM	46.68	46.73	46.68	46.72	3600
1/17/2017	10:56 AM	46.67	46.69	46.67	46.68	2700
1/17/2017	10:57 AM	46.68	46.7	46.67	46.67	7700
1/17/2017	10:58 AM	46.68	46.69	46.67	46.68	2287
1/17/2017	10:59 AM	46.64	46.68	46.63	46.68	7332
1/17/2017	11:00 AM	46.61	46.63	46.6	46.63	5043
1/17/2017	11:01 AM	46.62	46.64	46.62	46.62	13084
1/17/2017	11:02 AM	46.59	46.61	46.58	46.61	14775
1/17/2017	11:03 AM	46.66	46.66	46.59	46.59	10050
1/17/2017	11:04 AM	46.71	46.71	46.66	46.67	14200
1/17/2017	11:05 AM	46.66	46.7	46.66	46.7	5831
1/17/2017	11:06 AM	46.7	46.71	46.65	46.665	6427
1/17/2017	11:07 AM	46.729	46.74	46.71	46.71	10599
1/17/2017	11:08 AM	46.7461	46.7461	46.7	46.73	34100
1/17/2017	11:09 AM	46.74	46.75	46.735	46.75	6483
1/17/2017	11:10 AM	46.73	46.74	46.73	46.74	3910
1/17/2017	11:11 AM	46.71	46.75	46.71	46.745	20489
1/17/2017	11:12 AM	46.73	46.73	46.71	46.71	2900
1/17/2017	11:13 AM	46.78	46.78	46.71	46.72	27612
1/17/2017	11:14 AM	46.79	46.8	46.77	46.77	34450
1/17/2017	11:15 AM	46.8205	46.83	46.79	46.79	11692
1/17/2017	11:16 AM	46.81	46.85	46.8	46.83	15494
1/17/2017	11:17 AM	46.789	46.8	46.789	46.8	3100
1/17/2017	11:18 AM	46.87	46.88	46.8	46.8	18274
1/17/2017	11:19 AM	46.89	46.89	46.86	46.87	7000
1/17/2017	11:20 AM	46.87	46.9	46.87	46.89	5553
1/17/2017	11:21 AM	46.89	46.89	46.86	46.86	6860
1/17/2017	11:22 AM	46.84	46.9	46.84	46.8801	8334
1/17/2017	11:23 AM	46.82	46.84	46.82	46.84	3200
1/17/2017	11:24 AM	46.82	46.84	46.82	46.82	9900
1/17/2017	11:25 AM	46.81	46.81	46.79	46.81	6600
1/17/2017	11:26 AM	46.8	46.85	46.8	46.81	14482
1/17/2017	11:27 AM	46.78	46.8	46.77	46.8	7800
1/17/2017	11:28 AM	46.77	46.78	46.7544	46.78	4200
1/17/2017	11:29 AM	46.78	46.78	46.76	46.77	6773
1/17/2017	11:30 AM	46.75	46.78	46.75	46.78	4800
1/17/2017	11:31 AM	46.77	46.79	46.75	46.75	8881
1/17/2017	11:32 AM	46.83	46.83	46.79	46.8	7200
1/17/2017	11:33 AM	46.8	46.83	46.8	46.81	2800
1/17/2017	11:34 AM	46.83	46.83	46.79	46.81	3036
1/17/2017	11:35 AM	46.84	46.86	46.84	46.84	6200
1/17/2017	11:36 AM	46.8	46.833	46.79	46.833	7927
1/17/2017	11:37 AM	46.8	46.81	46.8	46.8	1900
1/17/2017	11:38 AM	46.81	46.82	46.8	46.8	3614
1/17/2017	11:39 AM	46.8	46.8	46.79	46.79	1650
1/17/2017	11:40 AM	46.76	46.79	46.755	46.79	24500
1/17/2017	11:41 AM	46.75	46.7565	46.73	46.7565	8627
1/17/2017	11:42 AM	46.75	46.76	46.75	46.76	2992
1/17/2017	11:43 AM	46.75	46.77	46.72	46.74	6800
1/17/2017	11:44 AM	46.77	46.78	46.76	46.76	1500
1/17/2017	11:45 AM	46.79	46.79	46.77	46.78	1900
1/17/2017	11:46 AM	46.79	46.79	46.79	46.79	200
1/17/2017	11:47 AM	46.74	46.78	46.74	46.78	9117
1/17/2017	11:48 AM	46.74	46.7457	46.74	46.7457	2000
1/17/2017	11:49 AM	46.72	46.75	46.714	46.75	6405
1/17/2017	11:50 AM	46.72	46.74	46.72	46.73	2100
1/17/2017	11:51 AM	46.71	46.71	46.66	46.71	10747
1/17/2017	11:52 AM	46.69	46.7	46.69	46.7	3290
1/17/2017	11:53 AM	46.66	46.69	46.66	46.69	5800
1/17/2017	11:54 AM	46.67	46.67	46.66	46.66	300
1/17/2017	11:55 AM	46.69	46.69	46.68	46.68	3166
1/17/2017	11:56 AM	46.659	46.68	46.64	46.68	7900
1/17/2017	11:57 AM	46.6657	46.68	46.65	46.65	3796
1/17/2017	11:58 AM	46.66	46.67	46.66	46.67	4600
1/17/2017	11:59 AM	46.65	46.66	46.6438	46.65	3082
1/17/2017	12:00 PM	46.68	46.68	46.64	46.64	6500
1/17/2017	12:01 PM	46.702	46.702	46.68	46.68	6385
1/17/2017	12:02 PM	46.72	46.72	46.7	46.71	2000
1/17/2017	12:03 PM	46.7	46.71	46.7	46.71	3027
1/17/2017	12:04 PM	46.7	46.71	46.6867	46.71	3100
1/17/2017	12:05 PM	46.7	46.7	46.68	46.69	400
1/17/2017	12:06 PM	46.68	46.7	46.68	46.69	4282
1/17/2017	12:07 PM	46.72	46.72	46.68	46.68	12153
1/17/2017	12:08 PM	46.71	46.72	46.7	46.72	2200
1/17/2017	12:09 PM	46.76	46.76	46.72	46.72	2900
1/17/2017	12:10 PM	46.81	46.82	46.76	46.76	6100
1/17/2017	12:11 PM	46.84	46.84	46.82	46.82	10382
1/17/2017	12:12 PM	46.88	46.905	46.855	46.86	21797
1/17/2017	12:13 PM	46.87	46.9	46.87	46.88	3920
1/17/2017	12:14 PM	46.85	46.88	46.85	46.87	5050
1/17/2017	12:15 PM	46.85	46.86	46.85	46.86	2350
1/17/2017	12:16 PM	46.87	46.87	46.86	46.86	4721
1/17/2017	12:17 PM	46.88	46.88	46.85	46.86	900
1/17/2017	12:18 PM	46.86	46.87	46.85	46.87	2700
1/17/2017	12:19 PM	46.84	46.85	46.84	46.85	1400
1/17/2017	12:20 PM	46.84	46.85	46.84	46.84	3200
1/17/2017	12:21 PM	46.86	46.87	46.85	46.86	2800
1/17/2017	12:22 PM	46.85	46.85	46.82	46.84	7700
1/17/2017	12:23 PM	46.86	46.86	46.85	46.85	3100
1/17/2017	12:24 PM	46.88	46.9	46.88	46.88	9614
1/17/2017	12:25 PM	46.86	46.87	46.85	46.87	2600
1/17/2017	12:26 PM	46.85	46.89	46.85	46.87	4250
1/17/2017	12:27 PM	46.83	46.86	46.81	46.86	12080
1/17/2017	12:28 PM	46.81	46.84	46.81	46.83	1900
1/17/2017	12:29 PM	46.83	46.85	46.8	46.81	5000
1/17/2017	12:30 PM	46.81	46.83	46.81	46.83	2700
1/17/2017	12:31 PM	46.8	46.81	46.79	46.79	3400
1/17/2017	12:32 PM	46.82	46.83	46.8	46.8	3700
1/17/2017	12:33 PM	46.8	46.82	46.799	46.82	4145
1/17/2017	12:34 PM	46.79	46.83	46.79	46.81	8050
1/17/2017	12:35 PM	46.8	46.81	46.79	46.8	3780
1/17/2017	12:36 PM	46.8	46.8012	46.8	46.8012	2525
1/17/2017	12:37 PM	46.81	46.81	46.8	46.8	300
1/17/2017	12:38 PM	46.85	46.85	46.81	46.81	5900
1/17/2017	12:39 PM	46.87	46.87	46.84	46.84	6920
1/17/2017	12:40 PM	46.87	46.87	46.85	46.86	3000
1/17/2017	12:41 PM	46.8547	46.861	46.85	46.861	4500
1/17/2017	12:42 PM	46.82	46.85	46.82	46.85	5700
1/17/2017	12:43 PM	46.82	46.83	46.82	46.83	2200
1/17/2017	12:44 PM	46.81	46.82	46.81	46.82	21900
1/17/2017	12:45 PM	46.85	46.85	46.81	46.81	12625
1/17/2017	12:46 PM	46.82	46.85	46.82	46.84	7625
1/17/2017	12:47 PM	46.85	46.86	46.82	46.82	2302
1/17/2017	12:48 PM	46.86	46.86	46.85	46.85	4000
1/17/2017	12:49 PM	46.82	46.85	46.82	46.85	3800
1/17/2017	12:50 PM	46.82	46.82	46.79	46.8	27127
1/17/2017	12:51 PM	46.82	46.83	46.82	46.83	2771
1/17/2017	12:52 PM	46.81	46.81	46.79	46.81	3600
1/17/2017	12:53 PM	46.83	46.83	46.79	46.81	6100
1/17/2017	12:54 PM	46.81	46.83	46.81	46.83	1900
1/17/2017	12:55 PM	46.85	46.86	46.81	46.81	8200
1/17/2017	12:56 PM	46.85	46.85	46.84	46.84	1200
1/17/2017	12:57 PM	46.87	46.87	46.85	46.85	4039
1/17/2017	12:58 PM	46.86	46.88	46.86	46.88	800
1/17/2017	12:59 PM	46.85	46.85	46.85	46.85	4100
1/17/2017	1:00 PM	46.86	46.861	46.85	46.85	4543
1/17/2017	1:01 PM	46.86	46.87	46.85	46.85	1450
1/17/2017	1:02 PM	46.84	46.85	46.83	46.85	1193
1/17/2017	1:03 PM	46.83	46.85	46.83	46.8457	2300
1/17/2017	1:04 PM	46.82	46.83	46.81	46.83	3647
1/17/2017	1:05 PM	46.81	46.83	46.81	46.83	1700
1/17/2017	1:06 PM	46.83	46.83	46.82	46.82	2200
1/17/2017	1:07 PM	46.82	46.83	46.81	46.83	1700
1/17/2017	1:08 PM	46.8259	46.8259	46.81	46.81	5685
1/17/2017	1:09 PM	46.83	46.85	46.83	46.83	10500
1/17/2017	1:10 PM	46.83	46.83	46.83	46.83	1900
1/17/2017	1:11 PM	46.83	46.83	46.82	46.82	1000
1/17/2017	1:12 PM	46.82	46.84	46.82	46.83	1700
1/17/2017	1:13 PM	46.7701	46.81	46.77	46.81	4900
1/17/2017	1:14 PM	46.77	46.785	46.77	46.78	8861
1/17/2017	1:15 PM	46.75	46.77	46.75	46.76	5161
1/17/2017	1:16 PM	46.73	46.74	46.72	46.74	3350
1/17/2017	1:17 PM	46.73	46.74	46.701	46.71	8361
1/17/2017	1:18 PM	46.74	46.7499	46.74	46.74	600
1/17/2017	1:19 PM	46.74	46.7599	46.74	46.7599	900
1/17/2017	1:20 PM	46.71	46.73	46.71	46.73	4500
1/17/2017	1:21 PM	46.74	46.74	46.7	46.72	10133
1/17/2017	1:22 PM	46.74	46.76	46.74	46.74	3400
1/17/2017	1:23 PM	46.78	46.78	46.76	46.76	3000
1/17/2017	1:24 PM	46.8	46.81	46.8	46.81	1300
1/17/2017	1:25 PM	46.78	46.81	46.78	46.8	3202
1/17/2017	1:26 PM	46.79	46.8	46.77	46.77	2900
1/17/2017	1:27 PM	46.79	46.81	46.79	46.8	1900
1/17/2017	1:28 PM	46.79	46.81	46.78	46.8	4701
1/17/2017	1:29 PM	46.79	46.79	46.77	46.78	2113
1/17/2017	1:30 PM	46.775	46.8	46.775	46.8	1550
1/17/2017	1:31 PM	46.77	46.78	46.77	46.78	727
1/17/2017	1:32 PM	46.8	46.81	46.79	46.79	3317
1/17/2017	1:33 PM	46.77	46.77	46.77	46.77	400
1/17/2017	1:34 PM	46.78	46.79	46.78	46.78	1500
1/17/2017	1:35 PM	46.81	46.81	46.77	46.77	1003
1/17/2017	1:36 PM	46.78	46.81	46.78	46.81	2700
1/17/2017	1:37 PM	46.78	46.78	46.78	46.78	900
1/17/2017	1:38 PM	46.77	46.78	46.77	46.78	900
1/17/2017	1:39 PM	46.76	46.77	46.76	46.77	2200
1/17/2017	1:40 PM	46.775	46.78	46.75	46.75	2700
1/17/2017	1:41 PM	46.79	46.79	46.78	46.78	900
1/17/2017	1:42 PM	46.78	46.79	46.78	46.79	700
1/17/2017	1:43 PM	46.77	46.79	46.77	46.775	800
1/17/2017	1:44 PM	46.81	46.81	46.78	46.78	1400
1/17/2017	1:45 PM	46.8	46.81	46.8	46.81	3000
1/17/2017	1:46 PM	46.8	46.82	46.79	46.82	2200
1/17/2017	1:47 PM	46.79	46.79	46.78	46.78	1900
1/17/2017	1:48 PM	46.78	46.78	46.7616	46.78	6275
1/17/2017	1:49 PM	46.78	46.78	46.78	46.78	800
1/17/2017	1:50 PM	46.83	46.83	46.8	46.8	1600
1/17/2017	1:51 PM	46.83	46.85	46.83	46.8325	5770
1/17/2017	1:52 PM	46.84	46.84	46.83	46.83	300
1/17/2017	1:53 PM	46.85	46.85	46.83	46.84	3032
1/17/2017	1:54 PM	46.86	46.87	46.86	46.86	6438
1/17/2017	1:55 PM	46.89	46.89	46.8662	46.8662	5508
1/17/2017	1:56 PM	46.87	46.9	46.87	46.9	2100
1/17/2017	1:57 PM	46.85	46.8601	46.85	46.8601	5608
1/17/2017	1:58 PM	46.8301	46.85	46.83	46.85	2400
1/17/2017	1:59 PM	46.81	46.83	46.81	46.83	4000
1/17/2017	2:00 PM	46.8	46.8	46.79	46.8	900
1/17/2017	2:01 PM	46.81	46.81	46.77	46.78	2900
1/17/2017	2:02 PM	46.78	46.79	46.78	46.79	2700
1/17/2017	2:03 PM	46.75	46.78	46.74	46.78	1500
1/17/2017	2:04 PM	46.73	46.75	46.73	46.75	1800
1/17/2017	2:05 PM	46.75	46.75	46.72	46.72	5220
1/17/2017	2:06 PM	46.75	46.76	46.75	46.76	1300
1/17/2017	2:07 PM	46.76	46.78	46.74	46.75	2200
1/17/2017	2:08 PM	46.71	46.74	46.71	46.74	1900
1/17/2017	2:09 PM	46.68	46.72	46.68	46.72	3400
1/17/2017	2:10 PM	46.7	46.7	46.7	46.7	1500
1/17/2017	2:11 PM	46.72	46.72	46.7	46.7	400
1/17/2017	2:12 PM	46.75	46.76	46.72	46.72	3200
1/17/2017	2:13 PM	46.74	46.75	46.735	46.745	950
1/17/2017	2:14 PM	46.74	46.74	46.74	46.74	800
1/17/2017	2:15 PM	46.76	46.78	46.76	46.76	800
1/17/2017	2:16 PM	46.79	46.79	46.78	46.78	1575
1/17/2017	2:17 PM	46.81	46.82	46.8	46.82	4000
1/17/2017	2:18 PM	46.83	46.83	46.8	46.8	1200
1/17/2017	2:19 PM	46.82	46.83	46.82	46.82	1687
1/17/2017	2:20 PM	46.86	46.86	46.83	46.83	1900
1/17/2017	2:21 PM	46.94	46.96	46.87	46.87	17887
1/17/2017	2:22 PM	46.91	46.94	46.9057	46.94	6598
1/17/2017	2:23 PM	46.92	46.93	46.91	46.91	7300
1/17/2017	2:24 PM	46.92	46.925	46.91	46.9235	3900
1/17/2017	2:25 PM	46.9561	46.9561	46.92	46.9207	13145
1/17/2017	2:26 PM	46.97	47	46.97	46.97	10396
1/17/2017	2:27 PM	46.97	47	46.97	46.98	3401
1/17/2017	2:28 PM	46.965	46.965	46.96	46.96	1800
1/17/2017	2:29 PM	47	47	46.97	46.97	2112
1/17/2017	2:30 PM	46.96	47	46.96	46.9969	11123
1/17/2017	2:31 PM	47.02	47.02	47	47	4880
1/17/2017	2:32 PM	46.98	47.03	46.97	47.03	4597
1/17/2017	2:33 PM	46.97	46.975	46.9647	46.9647	4555
1/17/2017	2:34 PM	46.96	46.97	46.955	46.97	2647
1/17/2017	2:35 PM	46.98	46.99	46.95	46.96	3850
1/17/2017	2:36 PM	47.03	47.03	46.99	46.99	3900
1/17/2017	2:37 PM	47.07	47.095	47.04	47.04	23747
1/17/2017	2:38 PM	47.13	47.1385	47.08	47.1	26653
1/17/2017	2:39 PM	47.09	47.15	47.08	47.15	16025
1/17/2017	2:40 PM	47.0649	47.0935	47.06	47.0931	7800
1/17/2017	2:41 PM	47.11	47.11	47.08	47.08	2400
1/17/2017	2:42 PM	47.0965	47.11	47.09	47.103	31314
1/17/2017	2:43 PM	47.06	47.1	47.06	47.1	2700
1/17/2017	2:44 PM	46.97	47.04	46.96	47.04	8550
1/17/2017	2:45 PM	46.9501	46.97	46.94	46.96	9064
1/17/2017	2:46 PM	47	47	46.96	46.96	4175
1/17/2017	2:47 PM	47.01	47.01	46.9999	46.9999	600
1/17/2017	2:48 PM	46.98	47.01	46.98	47.01	3800
1/17/2017	2:49 PM	46.96	46.97	46.95	46.97	6450
1/17/2017	2:50 PM	47	47	46.96	46.97	2637
1/17/2017	2:51 PM	47.03	47.03	46.98	46.99	2100
1/17/2017	2:52 PM	47.03	47.0351	47.01	47.02	2950
1/17/2017	2:53 PM	47.07	47.07	47.01	47.03	2100
1/17/2017	2:54 PM	47.05	47.09	47.04	47.08	7300
1/17/2017	2:55 PM	47.0549	47.07	47.05	47.07	2596
1/17/2017	2:56 PM	47.0863	47.09	47.06	47.06	6300
1/17/2017	2:57 PM	47.05	47.1	47.03	47.08	4616
1/17/2017	2:58 PM	47.05	47.0601	47.0438	47.05	6730
1/17/2017	2:59 PM	47.03	47.05	47.02	47.04	5617
1/17/2017	3:00 PM	47.02	47.05	47.02	47.03	4900
1/17/2017	3:01 PM	47.06	47.06	47.01	47.01	19100
1/17/2017	3:02 PM	47.07	47.07	47.04	47.04	1300
1/17/2017	3:03 PM	47.11	47.11	47.065	47.07	1900
1/17/2017	3:04 PM	47.11	47.14	47.11	47.12	7400
1/17/2017	3:05 PM	47.08	47.1294	47.08	47.11	7694
1/17/2017	3:06 PM	47.11	47.11	47.085	47.09	2964
1/17/2017	3:07 PM	47.14	47.14	47.13	47.13	3880
1/17/2017	3:08 PM	47.13	47.13	47.1159	47.13	4500
1/17/2017	3:09 PM	47.16	47.175	47.14	47.14	6730
1/17/2017	3:10 PM	47.17	47.18	47.1543	47.16	8402
1/17/2017	3:11 PM	47.12	47.1762	47.12	47.1762	6775
1/17/2017	3:12 PM	47.08	47.14	47.08	47.12	3975
1/17/2017	3:13 PM	47.07	47.09	47.06	47.09	6212
1/17/2017	3:14 PM	47.022	47.07	47.02	47.07	11260
1/17/2017	3:15 PM	47.04	47.04	47.029	47.029	2250
1/17/2017	3:16 PM	47.07	47.07	47.04	47.04	3361
1/17/2017	3:17 PM	47.04	47.0763	47.04	47.07	2800
1/17/2017	3:18 PM	47.03	47.05	47.01	47.05	4644
1/17/2017	3:19 PM	47.04	47.04	47.02	47.03	2054
1/17/2017	3:20 PM	47.05	47.05	47.039	47.039	610
1/17/2017	3:21 PM	47.05	47.06	47.05	47.05	3100
1/17/2017	3:22 PM	47.0553	47.0553	47.04	47.05	1400
1/17/2017	3:23 PM	47.04	47.05	47.04	47.05	2600
1/17/2017	3:24 PM	47.05	47.05	47.03	47.03	600
1/17/2017	3:25 PM	47.055	47.06	47.05	47.06	2373
1/17/2017	3:26 PM	47.04	47.08	47.04	47.0744	4050
1/17/2017	3:27 PM	47.06	47.07	47.0499	47.0499	3200
1/17/2017	3:28 PM	47.04	47.05	47.04	47.05	1700
1/17/2017	3:29 PM	47.09	47.1	47.07	47.07	1725
1/17/2017	3:30 PM	47.09	47.1	47.09	47.1	3787
1/17/2017	3:31 PM	47.08	47.1	47.08	47.08	3000
1/17/2017	3:32 PM	47.05	47.07	47.04	47.07	2000
1/17/2017	3:33 PM	47	47.05	47	47.03	8350
1/17/2017	3:34 PM	46.98	46.99	46.96	46.98	6767
1/17/2017	3:35 PM	46.98	46.98	46.95	46.955	14700
1/17/2017	3:36 PM	46.95	46.99	46.95	46.97	4700
1/17/2017	3:37 PM	46.98	46.99	46.96	46.98	4813
1/17/2017	3:38 PM	46.98	46.98	46.97	46.97	3997
1/17/2017	3:39 PM	46.98	47	46.96	46.97	8903
1/17/2017	3:40 PM	46.96	46.98	46.93	46.98	7587
1/17/2017	3:41 PM	46.97	46.97	46.9443	46.97	7780
1/17/2017	3:42 PM	46.96	46.97	46.96	46.97	1900
1/17/2017	3:43 PM	46.98	46.98	46.96	46.96	1832
1/17/2017	3:44 PM	46.99	47	46.98	46.989	2844
1/17/2017	3:45 PM	46.96	46.99	46.96	46.98	5564
1/17/2017	3:46 PM	46.97	46.982	46.96	46.96	6588
1/17/2017	3:47 PM	46.98	46.98	46.96	46.96	2522
1/17/2017	3:48 PM	46.99	46.99	46.98	46.99	6788
1/17/2017	3:49 PM	46.98	47.0057	46.98	46.99	4902
1/17/2017	3:50 PM	46.955	46.98	46.95	46.98	5369
1/17/2017	3:51 PM	46.93	46.95	46.92	46.95	10865
1/17/2017	3:52 PM	46.95	46.95	46.93	46.93	6205
1/17/2017	3:53 PM	46.94	46.95	46.93	46.95	5750
1/17/2017	3:54 PM	46.93	46.945	46.92	46.94	6994
1/17/2017	3:55 PM	46.9	46.94	46.9	46.93	12472
1/17/2017	3:56 PM	46.91	46.92	46.9	46.9	9213
1/17/2017	3:57 PM	46.92	46.93	46.91	46.91	22208
1/17/2017	3:58 PM	46.89	46.92	46.88	46.9142	18097
1/17/2017	3:59 PM	46.9	46.9	46.88	46.885	15820
1/17/2017	4:00 PM	46.85	46.9	46.85	46.9	48904
1/18/2017	9:31 AM	46.72	46.81	46.63	46.6325	21187
1/18/2017	9:32 AM	46.71	46.74	46.68	46.7	17655
1/18/2017	9:33 AM	46.7201	46.74	46.6901	46.7	14502
1/18/2017	9:34 AM	46.79	46.8	46.71	46.73	55999
1/18/2017	9:35 AM	46.84	46.9	46.8	46.81	36594
1/18/2017	9:36 AM	46.88	46.92	46.84	46.85	49229
1/18/2017	9:37 AM	46.85	46.91	46.83	46.88	42087
1/18/2017	9:38 AM	46.79	46.89	46.79	46.86	28633
1/18/2017	9:39 AM	46.7	46.8	46.685	46.8	69509
1/18/2017	9:40 AM	46.68	46.74	46.64	46.72	25702
1/18/2017	9:41 AM	46.6	46.71	46.59	46.67	32841
1/18/2017	9:42 AM	46.64	46.64	46.58	46.6	23207
1/18/2017	9:43 AM	46.55	46.67	46.55	46.63	21950
1/18/2017	9:44 AM	46.51	46.59	46.5	46.54	29180
1/18/2017	9:45 AM	46.57	46.6	46.52	46.52	21525
1/18/2017	9:46 AM	46.67	46.68	46.6	46.6107	6585
1/18/2017	9:47 AM	46.64	46.68	46.62	46.66	12600
1/18/2017	9:48 AM	46.6	46.65	46.58	46.65	7900
1/18/2017	9:49 AM	46.58	46.62	46.55	46.62	8300
1/18/2017	9:50 AM	46.61	46.62	46.57	46.5892	9597
1/18/2017	9:51 AM	46.67	46.67	46.5991	46.6038	12500
1/18/2017	9:52 AM	46.64	46.73	46.6259	46.67	28888
1/18/2017	9:53 AM	46.6	46.63	46.59	46.63	17450
1/18/2017	9:54 AM	46.63	46.66	46.6	46.6	9812
1/18/2017	9:55 AM	46.66	46.66	46.62	46.62	3350
1/18/2017	9:56 AM	46.68	46.6801	46.62	46.64	3650
1/18/2017	9:57 AM	46.6201	46.68	46.62	46.68	12653
1/18/2017	9:58 AM	46.57	46.63	46.57	46.62	14460
1/18/2017	9:59 AM	46.56	46.58	46.54	46.58	8050
1/18/2017	10:00 AM	46.53	46.57	46.53	46.5657	18887
1/18/2017	10:01 AM	46.55	46.57	46.53	46.535	10295
1/18/2017	10:02 AM	46.54	46.58	46.52	46.53	6519
1/18/2017	10:03 AM	46.49	46.56	46.49	46.56	10098
1/18/2017	10:04 AM	46.47	46.51	46.46	46.4993	14800
1/18/2017	10:05 AM	46.48	46.4801	46.45	46.47	25427
1/18/2017	10:06 AM	46.46	46.4901	46.46	46.49	8800
1/18/2017	10:07 AM	46.51	46.51	46.44	46.45	4506
1/18/2017	10:08 AM	46.53	46.55	46.49	46.49	15350
1/18/2017	10:09 AM	46.6	46.61	46.52	46.52	19779
1/18/2017	10:10 AM	46.6	46.61	46.57	46.6	10401
1/18/2017	10:11 AM	46.5	46.6	46.5	46.6	15403
1/18/2017	10:12 AM	46.56	46.57	46.5	46.5	14366
1/18/2017	10:13 AM	46.5672	46.59	46.56	46.58	17050
1/18/2017	10:14 AM	46.5	46.59	46.49	46.59	12531
1/18/2017	10:15 AM	46.5263	46.5263	46.5	46.501	6000
1/18/2017	10:16 AM	46.51	46.52	46.5	46.51	2800
1/18/2017	10:17 AM	46.53	46.55	46.51	46.51	5300
1/18/2017	10:18 AM	46.53	46.58	46.53	46.53	10500
1/18/2017	10:19 AM	46.51	46.55	46.51	46.54	11695
1/18/2017	10:20 AM	46.56	46.57	46.5	46.51	13700
1/18/2017	10:21 AM	46.55	46.57	46.54	46.56	12900
1/18/2017	10:22 AM	46.52	46.56	46.52	46.551	9500
1/18/2017	10:23 AM	46.5	46.54	46.48	46.53	19446
1/18/2017	10:24 AM	46.51	46.52	46.47	46.51	6703
1/18/2017	10:25 AM	46.53	46.54	46.49	46.5	6215
1/18/2017	10:26 AM	46.66	46.67	46.53	46.53	42355
1/18/2017	10:27 AM	46.65	46.66	46.62	46.65	9900
1/18/2017	10:28 AM	46.62	46.6565	46.61	46.6361	14200
1/18/2017	10:29 AM	46.66	46.66	46.61	46.61	5000
1/18/2017	10:30 AM	46.64	46.65	46.62	46.65	13880
1/18/2017	10:31 AM	46.62	46.66	46.62	46.65	14000
1/18/2017	10:32 AM	46.59	46.65	46.5843	46.63	16115
1/18/2017	10:33 AM	46.53	46.61	46.51	46.6	11820
1/18/2017	10:34 AM	46.61	46.61	46.54	46.54	3800
1/18/2017	10:35 AM	46.58	46.6	46.58	46.6	3700
1/18/2017	10:36 AM	46.59	46.615	46.57	46.57	5400
1/18/2017	10:37 AM	46.6	46.605	46.56	46.575	1600
1/18/2017	10:38 AM	46.62	46.63	46.59	46.59	8700
1/18/2017	10:39 AM	46.62	46.64	46.61	46.61	9165
1/18/2017	10:40 AM	46.61	46.63	46.6	46.63	400
1/18/2017	10:41 AM	46.67	46.67	46.62	46.62	13526
1/18/2017	10:42 AM	46.68	46.68	46.64	46.66	12600
1/18/2017	10:43 AM	46.6899	46.6899	46.67	46.68	9926
1/18/2017	10:44 AM	46.7	46.7016	46.69	46.69	1500
1/18/2017	10:45 AM	46.82	46.82	46.68	46.69	17501
1/18/2017	10:46 AM	46.82	46.8501	46.8	46.82	32720
1/18/2017	10:47 AM	46.82	46.85	46.82	46.82	25406
1/18/2017	10:48 AM	46.83	46.83	46.81	46.83	2319
1/18/2017	10:49 AM	46.82	46.83	46.8	46.83	12230
1/18/2017	10:50 AM	46.78	46.83	46.78	46.82	4300
1/18/2017	10:51 AM	46.8101	46.82	46.79	46.79	4800
1/18/2017	10:52 AM	46.81	46.86	46.81	46.82	4600
1/18/2017	10:53 AM	46.82	46.829	46.79	46.8101	3690
1/18/2017	10:54 AM	46.81	46.85	46.7937	46.84	5484
1/18/2017	10:55 AM	46.8	46.8	46.78	46.8	800
1/18/2017	10:56 AM	46.81	46.8107	46.79	46.8107	2500
1/18/2017	10:57 AM	46.79	46.83	46.78	46.81	4800
1/18/2017	10:58 AM	46.77	46.79	46.74	46.79	4440
1/18/2017	10:59 AM	46.65	46.74	46.65	46.74	8485
1/18/2017	11:00 AM	46.6762	46.69	46.64	46.64	4800
1/18/2017	11:01 AM	46.65	46.69	46.65	46.69	7090
1/18/2017	11:02 AM	46.67	46.68	46.65	46.65	38297
1/18/2017	11:03 AM	46.7	46.7	46.68	46.69	750
1/18/2017	11:04 AM	46.6716	46.69	46.6716	46.6801	1115
1/18/2017	11:05 AM	46.68	46.68	46.65	46.68	2400
1/18/2017	11:06 AM	46.65	46.68	46.6401	46.68	4000
1/18/2017	11:07 AM	46.67	46.67	46.64	46.65	900
1/18/2017	11:08 AM	46.6801	46.6899	46.67	46.67	6750
1/18/2017	11:09 AM	46.7	46.71	46.69	46.7	7052
1/18/2017	11:10 AM	46.7	46.71	46.68	46.685	9472
1/18/2017	11:11 AM	46.67	46.69	46.67	46.69	3200
1/18/2017	11:12 AM	46.69	46.72	46.68	46.68	8300
1/18/2017	11:13 AM	46.71	46.71	46.68	46.68	857
1/18/2017	11:14 AM	46.7307	46.731	46.72	46.72	1400
1/18/2017	11:15 AM	46.78	46.78	46.7385	46.74	3445
1/18/2017	11:16 AM	46.77	46.78	46.76	46.76	5100
1/18/2017	11:17 AM	46.74	46.77	46.73	46.77	700
1/18/2017	11:18 AM	46.78	46.78	46.74	46.74	2300
1/18/2017	11:20 AM	46.82	46.82	46.77	46.77	4510
1/18/2017	11:21 AM	46.8501	46.8501	46.836	46.836	3100
1/18/2017	11:22 AM	46.86	46.8643	46.82	46.8643	9900
1/18/2017	11:23 AM	46.82	46.849	46.81	46.849	2100
1/18/2017	11:24 AM	46.77	46.81	46.77	46.81	4283
1/18/2017	11:25 AM	46.77	46.78	46.75	46.77	4900
1/18/2017	11:26 AM	46.75	46.75	46.75	46.75	100
1/18/2017	11:27 AM	46.73	46.74	46.7001	46.74	6280
1/18/2017	11:28 AM	46.73	46.74	46.71	46.71	12988
1/18/2017	11:29 AM	46.72	46.73	46.71	46.72	10634
1/18/2017	11:30 AM	46.74	46.74	46.71	46.71	1750
1/18/2017	11:31 AM	46.71	46.72	46.71	46.72	700
1/18/2017	11:32 AM	46.72	46.72	46.71	46.71	400
1/18/2017	11:33 AM	46.7	46.71	46.69	46.71	600
1/18/2017	11:34 AM	46.7001	46.71	46.7	46.7	1950
1/18/2017	11:35 AM	46.75	46.75	46.71	46.71	7103
1/18/2017	11:36 AM	46.77	46.77	46.75	46.75	2000
1/18/2017	11:37 AM	46.76	46.77	46.76	46.77	300
1/18/2017	11:38 AM	46.74	46.76	46.7301	46.76	3200
1/18/2017	11:39 AM	46.78	46.78	46.74	46.74	2150
1/18/2017	11:40 AM	46.77	46.77	46.76	46.7601	1420
1/18/2017	11:41 AM	46.74	46.77	46.74	46.77	800
1/18/2017	11:42 AM	46.74	46.7601	46.73	46.7401	7457
1/18/2017	11:43 AM	46.72	46.7401	46.72	46.7401	7150
1/18/2017	11:44 AM	46.7	46.72	46.7	46.72	3100
1/18/2017	11:45 AM	46.7159	46.73	46.691	46.691	4579
1/18/2017	11:46 AM	46.72	46.7201	46.71	46.71	700
1/18/2017	11:47 AM	46.75	46.75	46.71	46.7201	7501
1/18/2017	11:48 AM	46.7459	46.7485	46.7459	46.7485	400
1/18/2017	11:49 AM	46.7601	46.7601	46.74	46.7401	1950
1/18/2017	11:50 AM	46.7601	46.7601	46.75	46.76	786
1/18/2017	11:51 AM	46.8	46.8	46.75	46.75	1686
1/18/2017	11:52 AM	46.8	46.81	46.8	46.81	5500
1/18/2017	11:53 AM	46.8119	46.8119	46.81	46.81	6422
1/18/2017	11:54 AM	46.8	46.8	46.77	46.8	1600
1/18/2017	11:55 AM	46.77	46.8	46.77	46.8	2200
1/18/2017	11:56 AM	46.769	46.77	46.76	46.76	1000
1/18/2017	11:57 AM	46.8157	46.8157	46.78	46.78	2400
1/18/2017	11:58 AM	46.83	46.83	46.83	46.83	200
1/18/2017	11:59 AM	46.97	46.97	46.86	46.86	22677
1/18/2017	12:00 PM	46.96	47.01	46.94	46.96	12350
1/18/2017	12:01 PM	46.96	46.98	46.95	46.98	10200
1/18/2017	12:02 PM	46.96	46.96	46.94	46.95	1500
1/18/2017	12:03 PM	46.92	46.95	46.92	46.95	2500
1/18/2017	12:04 PM	46.89	46.92	46.89	46.92	1700
1/18/2017	12:05 PM	46.84	46.88	46.84	46.88	4000
1/18/2017	12:06 PM	46.8353	46.85	46.8353	46.85	2525
1/18/2017	12:07 PM	46.83	46.86	46.83	46.83	1700
1/18/2017	12:08 PM	46.84	46.85	46.83	46.83	1000
1/18/2017	12:09 PM	46.8401	46.8401	46.83	46.84	550
1/18/2017	12:10 PM	46.82	46.84	46.82	46.84	1800
1/18/2017	12:11 PM	46.83	46.83	46.82	46.82	1300
1/18/2017	12:12 PM	46.79	46.81	46.77	46.81	9292
1/18/2017	12:13 PM	46.78	46.79	46.77	46.79	1082
1/18/2017	12:14 PM	46.76	46.8	46.76	46.79	4200
1/18/2017	12:15 PM	46.78	46.78	46.76	46.76	400
1/18/2017	12:16 PM	46.8	46.81	46.78	46.78	2850
1/18/2017	12:17 PM	46.81	46.82	46.8	46.8	1600
1/18/2017	12:18 PM	46.82	46.83	46.8101	46.82	600
1/18/2017	12:19 PM	46.81	46.8301	46.81	46.83	3400
1/18/2017	12:20 PM	46.83	46.83	46.79	46.81	9394
1/18/2017	12:21 PM	46.8101	46.8101	46.8	46.81	850
1/18/2017	12:22 PM	46.84	46.84	46.81	46.81	3350
1/18/2017	12:23 PM	46.8	46.83	46.8	46.83	4700
1/18/2017	12:24 PM	46.78	46.8	46.78	46.79	2100
1/18/2017	12:25 PM	46.81	46.81	46.79	46.79	3400
1/18/2017	12:26 PM	46.8301	46.8301	46.82	46.82	814
1/18/2017	12:27 PM	46.81	46.84	46.81	46.8301	6052
1/18/2017	12:28 PM	46.8401	46.8401	46.8301	46.8301	701
1/18/2017	12:29 PM	46.83	46.8301	46.816	46.82	800
1/18/2017	12:30 PM	46.8	46.81	46.8	46.81	300
1/18/2017	12:31 PM	46.7954	46.8001	46.7899	46.8	1301
1/18/2017	12:32 PM	46.7801	46.79	46.7801	46.79	250
1/18/2017	12:33 PM	46.82	46.82	46.8	46.8	2500
1/18/2017	12:34 PM	46.79	46.82	46.78	46.82	900
1/18/2017	12:35 PM	46.78	46.79	46.78	46.79	1416
1/18/2017	12:36 PM	46.8	46.8	46.79	46.79	300
1/18/2017	12:37 PM	46.78	46.8	46.78	46.8	900
1/18/2017	12:38 PM	46.76	46.77	46.76	46.77	1200
1/18/2017	12:39 PM	46.79	46.79	46.78	46.78	1300
1/18/2017	12:40 PM	46.81	46.81	46.79	46.8	1300
1/18/2017	12:41 PM	46.8	46.82	46.8	46.8101	1150
1/18/2017	12:42 PM	46.8	46.8	46.8	46.8	300
1/18/2017	12:43 PM	46.76	46.77	46.76	46.77	1300
1/18/2017	12:44 PM	46.79	46.79	46.76	46.76	1600
1/18/2017	12:45 PM	46.79	46.79	46.76	46.77	2400
1/18/2017	12:46 PM	46.78	46.79	46.78	46.79	500
1/18/2017	12:47 PM	46.73	46.76	46.73	46.75	5672
1/18/2017	12:48 PM	46.74	46.77	46.74	46.77	1400
1/18/2017	12:49 PM	46.759	46.759	46.73	46.73	2350
1/18/2017	12:50 PM	46.79	46.79	46.77	46.77	1500
1/18/2017	12:52 PM	46.79	46.8	46.79	46.8	700
1/18/2017	12:53 PM	46.84	46.84	46.8101	46.8101	703
1/18/2017	12:54 PM	46.85	46.8501	46.845	46.85	1000
1/18/2017	12:55 PM	46.865	46.865	46.8501	46.8501	1552
1/18/2017	12:56 PM	46.8841	46.9	46.87	46.87	6161
1/18/2017	12:57 PM	46.87	46.87	46.86	46.87	1950
1/18/2017	12:58 PM	46.89	46.89	46.89	46.89	800
1/18/2017	12:59 PM	46.92	46.94	46.89	46.9	2700
1/18/2017	1:00 PM	46.93	46.9301	46.92	46.92	2650
1/18/2017	1:01 PM	46.8943	46.9501	46.8943	46.95	10300
1/18/2017	1:02 PM	46.89	46.9	46.89	46.9	1350
1/18/2017	1:03 PM	46.93	46.93	46.88	46.8901	3050
1/18/2017	1:04 PM	46.8701	46.911	46.87	46.91	6001
1/18/2017	1:05 PM	46.9	46.9	46.87	46.87	3652
1/18/2017	1:06 PM	46.91	46.91	46.9	46.9	1300
1/18/2017	1:07 PM	46.86	46.86	46.86	46.86	100
1/18/2017	1:08 PM	46.8701	46.8701	46.8701	46.8701	150
1/18/2017	1:09 PM	46.86	46.86	46.84	46.8501	2700
1/18/2017	1:10 PM	46.82	46.83	46.77	46.83	4446
1/18/2017	1:11 PM	46.84	46.86	46.83	46.83	4987
1/18/2017	1:12 PM	46.88	46.88	46.84	46.84	2550
1/18/2017	1:13 PM	46.84	46.88	46.84	46.88	400
1/18/2017	1:14 PM	46.9	46.9	46.85	46.85	1100
1/18/2017	1:15 PM	46.895	46.9	46.895	46.9	527
1/18/2017	1:16 PM	46.87	46.9	46.87	46.89	2800
1/18/2017	1:17 PM	46.87	46.89	46.87	46.87	400
1/18/2017	1:18 PM	46.88	46.88	46.86	46.86	2900
1/18/2017	1:19 PM	46.86	46.88	46.86	46.88	700
1/18/2017	1:20 PM	46.9	46.9	46.87	46.87	3200
1/18/2017	1:21 PM	46.91	46.91	46.892	46.9	2500
1/18/2017	1:22 PM	46.92	46.95	46.91	46.93	3900
1/18/2017	1:23 PM	46.92	46.92	46.92	46.92	333
1/18/2017	1:24 PM	46.93	46.93	46.93	46.93	200
1/18/2017	1:25 PM	46.95	46.95	46.94	46.94	700
1/18/2017	1:26 PM	46.92	46.93	46.91	46.93	900
1/18/2017	1:27 PM	46.93	46.93	46.929	46.929	1600
1/18/2017	1:28 PM	46.91	46.92	46.91	46.91	2500
1/18/2017	1:29 PM	46.9094	46.91	46.9094	46.9099	425
1/18/2017	1:30 PM	46.93	46.93	46.9062	46.9062	732
1/18/2017	1:31 PM	46.89	46.91	46.89	46.91	400
1/18/2017	1:32 PM	46.88	46.8801	46.86	46.88	3855
1/18/2017	1:33 PM	46.87	46.89	46.86	46.87	5917
1/18/2017	1:34 PM	46.88	46.88	46.88	46.88	100
1/18/2017	1:35 PM	46.8901	46.8901	46.89	46.89	550
1/18/2017	1:36 PM	46.8957	46.8957	46.89	46.8901	2050
1/18/2017	1:37 PM	46.87	46.88	46.87	46.88	1100
1/18/2017	1:38 PM	46.86	46.86	46.86	46.86	400
1/18/2017	1:39 PM	46.83	46.85	46.83	46.85	2700
1/18/2017	1:40 PM	46.82	46.8301	46.82	46.83	2810
1/18/2017	1:41 PM	46.8052	46.83	46.8	46.83	2200
1/18/2017	1:42 PM	46.82	46.82	46.8	46.81	8000
1/18/2017	1:43 PM	46.8301	46.84	46.83	46.8301	600
1/18/2017	1:44 PM	46.852	46.852	46.84	46.84	2587
1/18/2017	1:45 PM	46.8301	46.84	46.83	46.84	2353
1/18/2017	1:46 PM	46.8301	46.85	46.83	46.84	2148
1/18/2017	1:47 PM	46.88	46.88	46.85	46.85	2150
1/18/2017	1:48 PM	46.87	46.87	46.86	46.87	600
1/18/2017	1:49 PM	46.84	46.86	46.84	46.86	2100
1/18/2017	1:50 PM	46.8501	46.8557	46.8385	46.84	3950
1/18/2017	1:51 PM	46.86	46.86	46.85	46.86	8000
1/18/2017	1:52 PM	46.87	46.8701	46.86	46.87	1451
1/18/2017	1:53 PM	46.86	46.87	46.85	46.85	2800
1/18/2017	1:54 PM	46.868	46.868	46.868	46.868	3853
1/18/2017	1:55 PM	46.85	46.87	46.85	46.87	650
1/18/2017	1:56 PM	46.85	46.8501	46.85	46.85	1250
1/18/2017	1:57 PM	46.83	46.86	46.83	46.86	1500
1/18/2017	1:58 PM	46.84	46.84	46.8301	46.8301	450
1/18/2017	2:00 PM	46.866	46.87	46.866	46.87	1000
1/18/2017	2:01 PM	46.845	46.845	46.845	46.845	100
1/18/2017	2:02 PM	46.81	46.83	46.81	46.83	1006
1/18/2017	2:03 PM	46.8	46.82	46.79	46.79	1550
1/18/2017	2:04 PM	46.83	46.8301	46.8	46.8	550
1/18/2017	2:05 PM	46.83	46.84	46.82	46.84	600
1/18/2017	2:06 PM	46.84	46.855	46.84	46.85	1375
1/18/2017	2:07 PM	46.78	46.8301	46.78	46.83	16031
1/18/2017	2:08 PM	46.81	46.82	46.79	46.7901	3350
1/18/2017	2:09 PM	46.82	46.82	46.8	46.8199	1406
1/18/2017	2:10 PM	46.81	46.8101	46.81	46.81	550
1/18/2017	2:11 PM	46.84	46.84	46.81	46.8101	3050
1/18/2017	2:12 PM	46.84	46.84	46.83	46.83	3800
1/18/2017	2:13 PM	46.83	46.84	46.83	46.84	200
1/18/2017	2:15 PM	46.835	46.835	46.83	46.83	500
1/18/2017	2:16 PM	46.85	46.85	46.83	46.83	1100
1/18/2017	2:17 PM	46.82	46.82	46.8	46.82	3000
1/18/2017	2:18 PM	46.8199	46.84	46.8199	46.83	1925
1/18/2017	2:19 PM	46.79	46.82	46.784	46.82	2500
1/18/2017	2:20 PM	46.75	46.78	46.74	46.78	8813
1/18/2017	2:21 PM	46.75	46.75	46.75	46.75	200
1/18/2017	2:22 PM	46.76	46.76	46.72	46.72	3950
1/18/2017	2:23 PM	46.76	46.77	46.75	46.75	2225
1/18/2017	2:24 PM	46.78	46.79	46.77	46.77	6277
1/18/2017	2:25 PM	46.77	46.77	46.76	46.77	1000
1/18/2017	2:26 PM	46.77	46.78	46.77	46.77	600
1/18/2017	2:27 PM	46.7601	46.7601	46.76	46.76	350
1/18/2017	2:28 PM	46.77	46.78	46.77	46.78	400
1/18/2017	2:29 PM	46.76	46.77	46.76	46.77	900
1/18/2017	2:30 PM	46.77	46.79	46.77	46.77	400
1/18/2017	2:31 PM	46.8	46.805	46.785	46.785	2300
1/18/2017	2:32 PM	46.8	46.8	46.8	46.8	400
1/18/2017	2:33 PM	46.805	46.81	46.8	46.81	650
1/18/2017	2:34 PM	46.8	46.8	46.8	46.8	200
1/18/2017	2:35 PM	46.8101	46.8101	46.8	46.8	850
1/18/2017	2:36 PM	46.82	46.84	46.82	46.82	5006
1/18/2017	2:37 PM	46.8301	46.8301	46.81	46.82	4610
1/18/2017	2:38 PM	46.84	46.84	46.8301	46.8301	1552
1/18/2017	2:39 PM	46.83	46.84	46.815	46.84	3120
1/18/2017	2:40 PM	46.81	46.83	46.81	46.83	2100
1/18/2017	2:42 PM	46.8151	46.8151	46.81	46.81	200
1/18/2017	2:43 PM	46.82	46.82	46.82	46.82	200
1/18/2017	2:44 PM	46.83	46.83	46.83	46.83	3700
1/18/2017	2:45 PM	46.84	46.84	46.84	46.84	400
1/18/2017	2:46 PM	46.84	46.84	46.84	46.84	380
1/18/2017	2:47 PM	46.86	46.87	46.846	46.846	5300
1/18/2017	2:48 PM	46.86	46.86	46.86	46.86	100
1/18/2017	2:49 PM	46.8656	46.87	46.84	46.85	6184
1/18/2017	2:50 PM	46.88	46.89	46.8657	46.8657	1904
1/18/2017	2:51 PM	46.88	46.88	46.88	46.88	1000
1/18/2017	2:52 PM	46.86	46.88	46.85	46.88	7109
1/18/2017	2:53 PM	46.86	46.86	46.85	46.85	500
1/18/2017	2:54 PM	46.85	46.85	46.85	46.85	100
1/18/2017	2:55 PM	46.81	46.84	46.81	46.84	8600
1/18/2017	2:56 PM	46.79	46.8	46.79	46.8	800
1/18/2017	2:57 PM	46.794	46.795	46.79	46.7944	2300
1/18/2017	2:58 PM	46.78	46.79	46.77	46.79	4155
1/18/2017	2:59 PM	46.77	46.77	46.76	46.77	5684
1/18/2017	3:00 PM	46.765	46.7701	46.765	46.7701	6200
1/18/2017	3:01 PM	46.8	46.8	46.76	46.76	10936
1/18/2017	3:02 PM	46.81	46.81	46.8	46.8	600
1/18/2017	3:03 PM	46.8099	46.8099	46.808	46.808	1110
1/18/2017	3:04 PM	46.8101	46.8268	46.8101	46.82	1500
1/18/2017	3:05 PM	46.78	46.81	46.78	46.81	3699
1/18/2017	3:06 PM	46.78	46.78	46.77	46.77	400
1/18/2017	3:07 PM	46.76	46.77	46.76	46.77	1200
1/18/2017	3:08 PM	46.76	46.78	46.75	46.75	1224
1/18/2017	3:09 PM	46.785	46.79	46.77	46.77	4660
1/18/2017	3:10 PM	46.8	46.8	46.785	46.7856	4267
1/18/2017	3:11 PM	46.74	46.79	46.74	46.79	5070
1/18/2017	3:12 PM	46.74	46.74	46.74	46.74	2124
1/18/2017	3:13 PM	46.72	46.73	46.72	46.73	3100
1/18/2017	3:14 PM	46.69	46.71	46.69	46.71	1050
1/18/2017	3:15 PM	46.73	46.73	46.72	46.72	1200
1/18/2017	3:16 PM	46.72	46.72	46.72	46.72	600
1/18/2017	3:17 PM	46.71	46.71	46.69	46.7	1300
1/18/2017	3:19 PM	46.72	46.72	46.71	46.72	676
1/18/2017	3:20 PM	46.67	46.7	46.67	46.7	2202
1/18/2017	3:21 PM	46.68	46.68	46.66	46.66	3080
1/18/2017	3:22 PM	46.7047	46.7047	46.68	46.69	2200
1/18/2017	3:23 PM	46.68	46.7	46.68	46.69	1500
1/18/2017	3:24 PM	46.65	46.68	46.65	46.68	2300
1/18/2017	3:25 PM	46.68	46.68	46.66	46.67	2960
1/18/2017	3:26 PM	46.72	46.73	46.71	46.71	4900
1/18/2017	3:27 PM	46.71	46.72	46.71	46.72	900
1/18/2017	3:28 PM	46.72	46.73	46.701	46.71	24150
1/18/2017	3:29 PM	46.73	46.735	46.72	46.725	3230
1/18/2017	3:30 PM	46.71	46.7262	46.71	46.7262	6858
1/18/2017	3:31 PM	46.7	46.7	46.7	46.7	1100
1/18/2017	3:32 PM	46.7	46.7	46.69	46.7	613
1/18/2017	3:33 PM	46.74	46.74	46.72	46.73	2300
1/18/2017	3:34 PM	46.73	46.74	46.73	46.7385	900
1/18/2017	3:35 PM	46.74	46.74	46.71	46.735	4500
1/18/2017	3:36 PM	46.71	46.73	46.71	46.73	9342
1/18/2017	3:37 PM	46.67	46.71	46.67	46.71	14472
1/18/2017	3:38 PM	46.66	46.675	46.63	46.67	55207
1/18/2017	3:39 PM	46.64	46.68	46.635	46.67	7269
1/18/2017	3:40 PM	46.66	46.66	46.635	46.64	6875
1/18/2017	3:41 PM	46.65	46.65	46.65	46.65	100
1/18/2017	3:42 PM	46.64	46.66	46.63	46.66	5309
1/18/2017	3:43 PM	46.65	46.65	46.605	46.63	12945
1/18/2017	3:44 PM	46.66	46.66	46.65	46.65	1800
1/18/2017	3:45 PM	46.65	46.67	46.64	46.66	12300
1/18/2017	3:46 PM	46.619	46.64	46.619	46.64	5215
1/18/2017	3:47 PM	46.6	46.61	46.6	46.61	1410
1/18/2017	3:48 PM	46.61	46.61	46.6	46.6	2619
1/18/2017	3:49 PM	46.629	46.629	46.61	46.61	1700
1/18/2017	3:50 PM	46.6	46.63	46.6	46.62	4100
1/18/2017	3:51 PM	46.58	46.61	46.57	46.6	11726
1/18/2017	3:52 PM	46.58	46.6	46.58	46.58	1700
1/18/2017	3:53 PM	46.59	46.599	46.58	46.599	8363
1/18/2017	3:54 PM	46.57	46.59	46.555	46.58	11306
1/18/2017	3:55 PM	46.57	46.57	46.55	46.56	6641
1/18/2017	3:56 PM	46.56	46.57	46.56	46.56	1100
1/18/2017	3:57 PM	46.54	46.56	46.54	46.55	13557
1/18/2017	3:58 PM	46.55	46.56	46.54	46.545	9787
1/18/2017	3:59 PM	46.52	46.55	46.51	46.55	12465
1/18/2017	4:00 PM	46.58	46.58	46.52	46.52	33839
1/19/2017	9:31 AM	46.33	46.41	46.31	46.4	21238
1/19/2017	9:32 AM	46.35	46.4	46.31	46.31	18538
1/19/2017	9:33 AM	46.33	46.35	46.33	46.35	3400
1/19/2017	9:34 AM	46.28	46.331	46.27	46.32	32240
1/19/2017	9:35 AM	46.23	46.31	46.22	46.29	16088
1/19/2017	9:36 AM	46.15	46.2437	46.13	46.2437	24977
1/19/2017	9:37 AM	46.1759	46.1793	46.14	46.14	7911
1/19/2017	9:38 AM	46.19	46.2	46.15	46.17	12105
1/19/2017	9:39 AM	46.14	46.19	46.14	46.19	33454
1/19/2017	9:40 AM	46.15	46.15	46.12	46.14	10991
1/19/2017	9:41 AM	46.04	46.139	46.04	46.1314	13290
1/19/2017	9:42 AM	46.15	46.15	46.04	46.04	15648
1/19/2017	9:43 AM	46.11	46.1783	46.11	46.16	7558
1/19/2017	9:44 AM	46.11	46.1247	46.1	46.11	17250
1/19/2017	9:45 AM	46.08	46.11	46.06	46.11	43854
1/19/2017	9:46 AM	46.09	46.1	46.08	46.0993	3272
1/19/2017	9:47 AM	46.11	46.12	46.0999	46.1	1700
1/19/2017	9:48 AM	46.05	46.1	46.02	46.1	16120
1/19/2017	9:49 AM	46.04	46.04	46	46.02	5545
1/19/2017	9:50 AM	46.09	46.11	46.04	46.04	14480
1/19/2017	9:51 AM	46.06	46.08	46.0259	46.08	9360
1/19/2017	9:52 AM	46	46.05	46	46.03	8725
1/19/2017	9:53 AM	45.97	46.0007	45.97	46.0007	7710
1/19/2017	9:54 AM	46.05	46.06	45.99	45.99	12675
1/19/2017	9:55 AM	46.0099	46.04	46.0099	46.04	21100
1/19/2017	9:56 AM	46.03	46.03	45.99	46	13900
1/19/2017	9:57 AM	45.96	46.01	45.95	46	16193
1/19/2017	9:58 AM	45.93	45.97	45.92	45.96	8850
1/19/2017	9:59 AM	45.92	45.95	45.92	45.94	5370
1/19/2017	10:00 AM	45.92	45.94	45.89	45.92	4900
1/19/2017	10:01 AM	45.99	45.99	45.93	45.93	15199
1/19/2017	10:02 AM	45.989	46.02	45.989	45.99	9274
1/19/2017	10:03 AM	46.03	46.04	46	46	4245
1/19/2017	10:04 AM	46.0063	46.04	46	46.04	8888
1/19/2017	10:05 AM	46.04	46.04	45.97	46.01	25915
1/19/2017	10:06 AM	46.01	46.0558	46.01	46.04	8833
1/19/2017	10:07 AM	46.08	46.08	46.03	46.03	7400
1/19/2017	10:08 AM	46.11	46.12	46.0798	46.08	76934
1/19/2017	10:09 AM	46.18	46.2	46.13	46.13	18650
1/19/2017	10:10 AM	46.24	46.24	46.17	46.17	29057
1/19/2017	10:11 AM	46.25	46.2557	46.2	46.24	16100
1/19/2017	10:12 AM	46.19	46.24	46.19	46.24	1725
1/19/2017	10:13 AM	46.2007	46.21	46.17	46.19	10679
1/19/2017	10:14 AM	46.165	46.19	46.16	46.18	8000
1/19/2017	10:15 AM	46.16	46.16	46.15	46.16	700
1/19/2017	10:16 AM	46.21	46.22	46.16	46.16	7700
1/19/2017	10:17 AM	46.38	46.4157	46.22	46.22	33295
1/19/2017	10:18 AM	46.32	46.38	46.32	46.37	13882
1/19/2017	10:19 AM	46.38	46.38	46.32	46.32	6700
1/19/2017	10:20 AM	46.37	46.3854	46.37	46.38	1800
1/19/2017	10:21 AM	46.36	46.361	46.34	46.36	6200
1/19/2017	10:22 AM	46.36	46.39	46.36	46.36	7309
1/19/2017	10:23 AM	46.37	46.3742	46.36	46.36	3100
1/19/2017	10:24 AM	46.41	46.4199	46.38	46.38	5096
1/19/2017	10:25 AM	46.41	46.45	46.3942	46.4	18050
1/19/2017	10:26 AM	46.43	46.46	46.41	46.41	5700
1/19/2017	10:27 AM	46.383	46.42	46.38	46.41	5973
1/19/2017	10:28 AM	46.34	46.3701	46.33	46.37	30650
1/19/2017	10:29 AM	46.37	46.37	46.335	46.348	10650
1/19/2017	10:30 AM	46.38	46.38	46.35	46.37	4450
1/19/2017	10:31 AM	46.38	46.38	46.36	46.38	5339
1/19/2017	10:32 AM	46.41	46.41	46.375	46.39	1725
1/19/2017	10:33 AM	46.4	46.41	46.39	46.3968	4080
1/19/2017	10:34 AM	46.43	46.43	46.39	46.39	9083
1/19/2017	10:35 AM	46.49	46.49	46.44	46.44	5800
1/19/2017	10:36 AM	46.46	46.48	46.46	46.48	5804
1/19/2017	10:37 AM	46.4402	46.5	46.4402	46.48	8100
1/19/2017	10:38 AM	46.445	46.45	46.4418	46.4418	3700
1/19/2017	10:39 AM	46.47	46.49	46.45	46.4501	15077
1/19/2017	10:40 AM	46.45	46.46	46.44	46.46	3864
1/19/2017	10:41 AM	46.4463	46.47	46.445	46.46	2675
1/19/2017	10:42 AM	46.46	46.46	46.4469	46.4469	1200
1/19/2017	10:43 AM	46.44	46.47	46.42	46.47	13200
1/19/2017	10:44 AM	46.41	46.42	46.41	46.42	3500
1/19/2017	10:45 AM	46.41	46.42	46.4001	46.4001	1730
1/19/2017	10:46 AM	46.46	46.46	46.4	46.4	7652
1/19/2017	10:47 AM	46.45	46.4657	46.45	46.4537	800
1/19/2017	10:48 AM	46.48	46.48	46.42	46.44	15737
1/19/2017	10:49 AM	46.46	46.47	46.46	46.46	441
1/19/2017	10:50 AM	46.43	46.44	46.43	46.44	1200
1/19/2017	10:51 AM	46.44	46.44	46.42	46.4264	900
1/19/2017	10:52 AM	46.44	46.44	46.44	46.44	900
1/19/2017	10:53 AM	46.43	46.44	46.43	46.43	972
1/19/2017	10:54 AM	46.5	46.51	46.43	46.43	9532
1/19/2017	10:55 AM	46.48	46.51	46.48	46.5	1400
1/19/2017	10:56 AM	46.53	46.54	46.48	46.49	10849
1/19/2017	10:57 AM	46.53	46.54	46.49	46.53	10190
1/19/2017	10:58 AM	46.5	46.53	46.48	46.52	5141
1/19/2017	10:59 AM	46.5	46.51	46.5	46.5	2150
1/19/2017	11:00 AM	46.5	46.5	46.47	46.49	7222
1/19/2017	11:01 AM	46.48	46.53	46.48	46.5	15400
1/19/2017	11:02 AM	46.48	46.5	46.43	46.47	3600
1/19/2017	11:03 AM	46.48	46.4931	46.46	46.48	8905
1/19/2017	11:04 AM	46.53	46.53	46.48	46.48	19600
1/19/2017	11:05 AM	46.64	46.66	46.51	46.52	39747
1/19/2017	11:06 AM	46.61	46.65	46.59	46.65	36005
1/19/2017	11:07 AM	46.62	46.62	46.59	46.6	14987
1/19/2017	11:08 AM	46.59	46.61	46.58	46.61	6925
1/19/2017	11:09 AM	46.57	46.61	46.57	46.6	11014
1/19/2017	11:10 AM	46.59	46.59	46.56	46.5798	4411
1/19/2017	11:11 AM	46.59	46.59	46.55	46.58	5173
1/19/2017	11:12 AM	46.5607	46.59	46.548	46.59	2150
1/19/2017	11:13 AM	46.6	46.61	46.58	46.58	10100
1/19/2017	11:14 AM	46.54	46.59	46.53	46.59	3600
1/19/2017	11:15 AM	46.55	46.56	46.53	46.54	7300
1/19/2017	11:16 AM	46.5	46.54	46.5	46.54	7300
1/19/2017	11:17 AM	46.52	46.53	46.51	46.52	3700
1/19/2017	11:18 AM	46.48	46.529	46.47	46.529	4120
1/19/2017	11:19 AM	46.47	46.48	46.46	46.472	12998
1/19/2017	11:20 AM	46.43	46.47	46.43	46.47	4700
1/19/2017	11:21 AM	46.42	46.43	46.4001	46.43	14920
1/19/2017	11:22 AM	46.41	46.4267	46.4	46.42	8000
1/19/2017	11:23 AM	46.38	46.4	46.35	46.4	10650
1/19/2017	11:24 AM	46.375	46.39	46.36	46.37	6100
1/19/2017	11:25 AM	46.38	46.38	46.3699	46.38	3150
1/19/2017	11:26 AM	46.38	46.39	46.36	46.38	2743
1/19/2017	11:27 AM	46.34	46.37	46.34	46.37	2150
1/19/2017	11:28 AM	46.35	46.35	46.33	46.33	3338
1/19/2017	11:29 AM	46.33	46.36	46.33	46.36	2800
1/19/2017	11:30 AM	46.33	46.33	46.311	46.32	2115
1/19/2017	11:31 AM	46.33	46.34	46.33	46.34	700
1/19/2017	11:32 AM	46.3375	46.3375	46.33	46.33	700
1/19/2017	11:33 AM	46.35	46.35	46.32	46.33	1900
1/19/2017	11:34 AM	46.34	46.3507	46.34	46.35	800
1/19/2017	11:35 AM	46.326	46.35	46.326	46.3459	1100
1/19/2017	11:36 AM	46.358	46.36	46.34	46.34	1500
1/19/2017	11:37 AM	46.34	46.36	46.33	46.36	1600
1/19/2017	11:38 AM	46.38	46.38	46.35	46.35	7513
1/19/2017	11:39 AM	46.38	46.39	46.37	46.38	5350
1/19/2017	11:40 AM	46.36	46.36	46.34	46.36	2735
1/19/2017	11:41 AM	46.34	46.36	46.34	46.36	1400
1/19/2017	11:42 AM	46.31	46.34	46.31	46.34	5800
1/19/2017	11:43 AM	46.28	46.31	46.26	46.31	32438
1/19/2017	11:44 AM	46.25	46.295	46.23	46.28	24912
1/19/2017	11:45 AM	46.29	46.29	46.25	46.25	6400
1/19/2017	11:46 AM	46.265	46.29	46.26	46.29	10700
1/19/2017	11:47 AM	46.24	46.265	46.235	46.26	9530
1/19/2017	11:48 AM	46.26	46.265	46.24	46.24	2480
1/19/2017	11:49 AM	46.26	46.27	46.25	46.26	5058
1/19/2017	11:50 AM	46.27	46.27	46.26	46.26	900
1/19/2017	11:51 AM	46.295	46.295	46.28	46.28	500
1/19/2017	11:52 AM	46.32	46.33	46.31	46.31	6500
1/19/2017	11:53 AM	46.33	46.335	46.32	46.32	3961
1/19/2017	11:54 AM	46.33	46.35	46.33	46.34	16000
1/19/2017	11:55 AM	46.34	46.35	46.34	46.35	800
1/19/2017	11:56 AM	46.3207	46.33	46.31	46.33	3600
1/19/2017	11:57 AM	46.35	46.35	46.32	46.32	1700
1/19/2017	11:58 AM	46.33	46.34	46.3231	46.34	6500
1/19/2017	11:59 AM	46.33	46.35	46.325	46.325	4425
1/19/2017	12:00 PM	46.34	46.34	46.33	46.33	3300
1/19/2017	12:01 PM	46.37	46.37	46.35	46.35	1800
1/19/2017	12:02 PM	46.37	46.3859	46.36	46.37	18084
1/19/2017	12:03 PM	46.38	46.39	46.36	46.38	11600
1/19/2017	12:04 PM	46.37	46.38	46.36	46.38	4200
1/19/2017	12:05 PM	46.3225	46.36	46.32	46.36	3800
1/19/2017	12:06 PM	46.33	46.34	46.33	46.33	1600
1/19/2017	12:07 PM	46.36	46.36	46.33	46.33	1800
1/19/2017	12:08 PM	46.35	46.38	46.35	46.37	1200
1/19/2017	12:09 PM	46.37	46.38	46.351	46.351	3200
1/19/2017	12:10 PM	46.3547	46.37	46.35	46.37	2000
1/19/2017	12:11 PM	46.33	46.33	46.31	46.33	2400
1/19/2017	12:12 PM	46.32	46.35	46.31	46.34	9700
1/19/2017	12:13 PM	46.32	46.32	46.31	46.32	1100
1/19/2017	12:14 PM	46.29	46.31	46.29	46.31	4245
1/19/2017	12:15 PM	46.3	46.3	46.29	46.29	2100
1/19/2017	12:16 PM	46.28	46.28	46.2734	46.2799	4800
1/19/2017	12:17 PM	46.2707	46.2707	46.25	46.26	3400
1/19/2017	12:18 PM	46.28	46.29	46.28	46.28	2000
1/19/2017	12:19 PM	46.3	46.31	46.27	46.27	3110
1/19/2017	12:20 PM	46.29	46.29	46.28	46.28	600
1/19/2017	12:21 PM	46.31	46.32	46.28	46.29	1678
1/19/2017	12:22 PM	46.28	46.3	46.28	46.3	900
1/19/2017	12:23 PM	46.28	46.29	46.28	46.29	1200
1/19/2017	12:24 PM	46.33	46.34	46.29	46.29	8313
1/19/2017	12:25 PM	46.35	46.362	46.33	46.33	9875
1/19/2017	12:26 PM	46.33	46.35	46.32	46.35	9153
1/19/2017	12:27 PM	46.35	46.36	46.33	46.3307	1970
1/19/2017	12:28 PM	46.34	46.37	46.34	46.35	1500
1/19/2017	12:29 PM	46.33	46.35	46.33	46.34	700
1/19/2017	12:30 PM	46.31	46.32	46.309	46.32	1900
1/19/2017	12:31 PM	46.33	46.33	46.3	46.31	1243
1/19/2017	12:32 PM	46.32	46.34	46.32	46.34	400
1/19/2017	12:34 PM	46.34	46.34	46.3399	46.34	800
1/19/2017	12:35 PM	46.34	46.34	46.33	46.33	200
1/19/2017	12:36 PM	46.35	46.36	46.35	46.36	200
1/19/2017	12:37 PM	46.37	46.37	46.35	46.355	8465
1/19/2017	12:38 PM	46.36	46.37	46.36	46.36	700
1/19/2017	12:39 PM	46.32	46.33	46.32	46.33	2700
1/19/2017	12:40 PM	46.35	46.35	46.3181	46.32	1550
1/19/2017	12:41 PM	46.32	46.32	46.32	46.32	100
1/19/2017	12:42 PM	46.37	46.38	46.34	46.34	12754
1/19/2017	12:43 PM	46.4	46.42	46.37	46.37	9520
1/19/2017	12:44 PM	46.41	46.43	46.39	46.39	11300
1/19/2017	12:45 PM	46.38	46.42	46.38	46.42	3020
1/19/2017	12:46 PM	46.41	46.41	46.38	46.38	1050
1/19/2017	12:47 PM	46.43	46.43	46.41	46.42	500
1/19/2017	12:48 PM	46.41	46.44	46.41	46.44	8124
1/19/2017	12:49 PM	46.43	46.43	46.42	46.42	500
1/19/2017	12:50 PM	46.4	46.4	46.4	46.4	4300
1/19/2017	12:51 PM	46.429	46.429	46.4	46.4	1320
1/19/2017	12:52 PM	46.36	46.42	46.35	46.42	5200
1/19/2017	12:53 PM	46.37	46.39	46.37	46.37	1500
1/19/2017	12:54 PM	46.37	46.37	46.36	46.37	700
1/19/2017	12:55 PM	46.37	46.37	46.37	46.37	100
1/19/2017	12:56 PM	46.3593	46.371	46.3547	46.371	1855
1/19/2017	12:57 PM	46.37	46.3716	46.36	46.36	900
1/19/2017	12:58 PM	46.33	46.36	46.33	46.36	700
1/19/2017	12:59 PM	46.35	46.35	46.35	46.35	100
1/19/2017	1:00 PM	46.37	46.37	46.35	46.35	700
1/19/2017	1:01 PM	46.4	46.4	46.38	46.38	2600
1/19/2017	1:02 PM	46.3801	46.385	46.38	46.38	800
1/19/2017	1:03 PM	46.37	46.3857	46.37	46.3857	2300
1/19/2017	1:04 PM	46.36	46.37	46.35	46.37	8000
1/19/2017	1:05 PM	46.35	46.36	46.35	46.36	300
1/19/2017	1:06 PM	46.36	46.36	46.35	46.35	1900
1/19/2017	1:07 PM	46.39	46.4	46.38	46.38	3275
1/19/2017	1:08 PM	46.42	46.42	46.3921	46.3921	2200
1/19/2017	1:09 PM	46.4	46.4301	46.4	46.42	1300
1/19/2017	1:10 PM	46.4041	46.4041	46.39	46.4	625
1/19/2017	1:11 PM	46.38	46.4	46.35	46.4	21959
1/19/2017	1:12 PM	46.44	46.44	46.39	46.39	7270
1/19/2017	1:13 PM	46.44	46.45	46.43	46.45	12500
1/19/2017	1:14 PM	46.42	46.44	46.42	46.44	3100
1/19/2017	1:15 PM	46.42	46.42	46.41	46.42	3000
1/19/2017	1:16 PM	46.41	46.4133	46.39	46.4133	5687
1/19/2017	1:17 PM	46.41	46.41	46.4	46.41	500
1/19/2017	1:18 PM	46.4	46.41	46.4	46.41	700
1/19/2017	1:19 PM	46.43	46.43	46.43	46.43	200
1/19/2017	1:20 PM	46.44	46.45	46.43	46.44	1500
1/19/2017	1:21 PM	46.44	46.44	46.42	46.44	5715
1/19/2017	1:22 PM	46.43	46.43	46.43	46.43	100
1/19/2017	1:23 PM	46.4159	46.4159	46.4159	46.4159	150
1/19/2017	1:24 PM	46.4143	46.4143	46.4143	46.4143	1800
1/19/2017	1:25 PM	46.5	46.5	46.43	46.43	7120
1/19/2017	1:26 PM	46.52	46.53	46.481	46.481	2400
1/19/2017	1:27 PM	46.5	46.52	46.49	46.52	1333
1/19/2017	1:28 PM	46.51	46.52	46.5	46.5	4300
1/19/2017	1:29 PM	46.49	46.5037	46.48	46.5037	2670
1/19/2017	1:30 PM	46.54	46.55	46.49	46.49	4858
1/19/2017	1:31 PM	46.52	46.54	46.5158	46.54	1145
1/19/2017	1:32 PM	46.53	46.54	46.5166	46.52	10100
1/19/2017	1:33 PM	46.52	46.5343	46.51	46.53	1730
1/19/2017	1:34 PM	46.51	46.52	46.51	46.51	620
1/19/2017	1:35 PM	46.49	46.51	46.49	46.51	2525
1/19/2017	1:36 PM	46.51	46.52	46.49	46.49	1300
1/19/2017	1:37 PM	46.48	46.48	46.48	46.48	2600
1/19/2017	1:38 PM	46.48	46.48	46.47	46.47	1100
1/19/2017	1:39 PM	46.48	46.48	46.47	46.47	600
1/19/2017	1:40 PM	46.46	46.48	46.46	46.48	800
1/19/2017	1:42 PM	46.48	46.49	46.48	46.49	1500
1/19/2017	1:43 PM	46.47	46.47	46.47	46.47	400
1/19/2017	1:44 PM	46.5	46.51	46.49	46.49	2180
1/19/2017	1:45 PM	46.5	46.5	46.5	46.5	700
1/19/2017	1:46 PM	46.48	46.49	46.48	46.49	300
1/19/2017	1:47 PM	46.48	46.48	46.47	46.48	6538
1/19/2017	1:48 PM	46.4899	46.49	46.4899	46.49	1000
1/19/2017	1:49 PM	46.47	46.4799	46.47	46.4799	200
1/19/2017	1:50 PM	46.49	46.49	46.48	46.49	1732
1/19/2017	1:51 PM	46.48	46.49	46.48	46.48	3300
1/19/2017	1:52 PM	46.475	46.48	46.475	46.48	700
1/19/2017	1:53 PM	46.53	46.55	46.49	46.49	22004
1/19/2017	1:54 PM	46.4999	46.53	46.49	46.52	16310
1/19/2017	1:55 PM	46.5	46.53	46.5	46.5	22050
1/19/2017	1:56 PM	46.53	46.53	46.49	46.5	1186
1/19/2017	1:57 PM	46.51	46.51	46.51	46.51	400
1/19/2017	1:59 PM	46.51	46.51	46.51	46.51	1200
1/19/2017	2:00 PM	46.53	46.54	46.52	46.53	12187
1/19/2017	2:01 PM	46.565	46.565	46.55	46.55	2020
1/19/2017	2:02 PM	46.55	46.57	46.55	46.57	2700
1/19/2017	2:03 PM	46.5663	46.57	46.55	46.55	700
1/19/2017	2:04 PM	46.5016	46.54	46.5	46.54	3179
1/19/2017	2:05 PM	46.5099	46.51	46.5	46.5	1300
1/19/2017	2:06 PM	46.51	46.51	46.4931	46.51	4000
1/19/2017	2:07 PM	46.55	46.55	46.52	46.52	3233
1/19/2017	2:08 PM	46.61	46.61	46.54	46.54	10319
1/19/2017	2:09 PM	46.79	46.79	46.6	46.61	34888
1/19/2017	2:10 PM	46.78	46.81	46.76	46.77	10850
1/19/2017	2:11 PM	46.75	46.78	46.75	46.78	21040
1/19/2017	2:12 PM	46.73	46.75	46.72	46.75	20779
1/19/2017	2:13 PM	46.746	46.746	46.7239	46.7239	3600
1/19/2017	2:14 PM	46.79	46.82	46.73	46.74	23541
1/19/2017	2:15 PM	46.85	46.85	46.79	46.79	6807
1/19/2017	2:16 PM	46.88	46.88	46.84	46.84	4375
1/19/2017	2:17 PM	46.8561	46.9	46.85	46.89	20550
1/19/2017	2:18 PM	46.86	46.87	46.84	46.85	7918
1/19/2017	2:19 PM	46.85	46.85	46.83	46.85	4000
1/19/2017	2:20 PM	46.88	46.89	46.81	46.81	18955
1/19/2017	2:21 PM	46.8801	46.93	46.88	46.8874	70308
1/19/2017	2:22 PM	46.8441	46.9	46.8441	46.9	6300
1/19/2017	2:23 PM	46.82	46.86	46.81	46.85	10449
1/19/2017	2:24 PM	46.81	46.8459	46.8	46.83	22323
1/19/2017	2:25 PM	46.72	46.81	46.72	46.81	6050
1/19/2017	2:26 PM	46.7301	46.7338	46.72	46.73	2300
1/19/2017	2:27 PM	46.74	46.74	46.7226	46.737	3800
1/19/2017	2:28 PM	46.72	46.75	46.72	46.75	2025
1/19/2017	2:29 PM	46.74	46.75	46.74	46.74	400
1/19/2017	2:30 PM	46.68	46.75	46.67	46.75	14166
1/19/2017	2:31 PM	46.73	46.73	46.67	46.67	8334
1/19/2017	2:32 PM	46.71	46.73	46.68	46.73	3567
1/19/2017	2:33 PM	46.69	46.71	46.67	46.71	17531
1/19/2017	2:34 PM	46.71	46.72	46.69	46.69	3600
1/19/2017	2:35 PM	46.7	46.72	46.68	46.72	12200
1/19/2017	2:36 PM	46.7299	46.73	46.71	46.71	1700
1/19/2017	2:37 PM	46.72	46.73	46.71	46.73	930
1/19/2017	2:38 PM	46.7259	46.7497	46.7259	46.73	1600
1/19/2017	2:39 PM	46.71	46.75	46.71	46.73	9600
1/19/2017	2:40 PM	46.72	46.72	46.72	46.72	1555
1/19/2017	2:41 PM	46.73	46.745	46.725	46.725	2250
1/19/2017	2:42 PM	46.7453	46.76	46.73	46.74	3458
1/19/2017	2:43 PM	46.66	46.73	46.65	46.73	15100
1/19/2017	2:44 PM	46.68	46.68	46.6534	46.66	3576
1/19/2017	2:45 PM	46.6648	46.6648	46.645	46.65	1043
1/19/2017	2:46 PM	46.68	46.68	46.66	46.66	5196
1/19/2017	2:47 PM	46.66	46.67	46.66	46.67	800
1/19/2017	2:48 PM	46.68	46.69	46.65	46.65	3350
1/19/2017	2:49 PM	46.69	46.69	46.67	46.68	1500
1/19/2017	2:50 PM	46.7153	46.7153	46.69	46.69	5200
1/19/2017	2:51 PM	46.69	46.71	46.69	46.7	3460
1/19/2017	2:52 PM	46.69	46.71	46.69	46.69	3700
1/19/2017	2:53 PM	46.67	46.69	46.66	46.69	3900
1/19/2017	2:54 PM	46.67	46.67	46.6584	46.67	5700
1/19/2017	2:55 PM	46.7	46.7	46.6599	46.67	8950
1/19/2017	2:56 PM	46.72	46.72	46.7	46.7	1187
1/19/2017	2:57 PM	46.7	46.725	46.69	46.725	1893
1/19/2017	2:58 PM	46.72	46.72	46.6846	46.6846	2400
1/19/2017	2:59 PM	46.72	46.72	46.7	46.72	800
1/19/2017	3:00 PM	46.74	46.75	46.72	46.73	2700
1/19/2017	3:01 PM	46.78	46.78	46.7353	46.7353	2700
1/19/2017	3:02 PM	46.78	46.78	46.75	46.77	2410
1/19/2017	3:03 PM	46.8	46.81	46.78	46.78	12820
1/19/2017	3:04 PM	46.7842	46.8	46.7842	46.8	700
1/19/2017	3:05 PM	46.76	46.79	46.76	46.78	5465
1/19/2017	3:06 PM	46.71	46.76	46.7	46.76	12100
1/19/2017	3:07 PM	46.73	46.73	46.71	46.71	1500
1/19/2017	3:08 PM	46.76	46.76	46.74	46.74	4400
1/19/2017	3:09 PM	46.79	46.79	46.76	46.77	3700
1/19/2017	3:10 PM	46.76	46.78	46.76	46.78	1700
1/19/2017	3:11 PM	46.76	46.76	46.75	46.75	1100
1/19/2017	3:12 PM	46.75	46.77	46.75	46.77	704
1/19/2017	3:13 PM	46.79	46.79	46.76	46.76	6074
1/19/2017	3:14 PM	46.77	46.79	46.76	46.79	2900
1/19/2017	3:15 PM	46.76	46.7615	46.76	46.7615	400
1/19/2017	3:16 PM	46.7199	46.74	46.71	46.74	11576
1/19/2017	3:17 PM	46.62	46.7141	46.61	46.7141	11577
1/19/2017	3:18 PM	46.58	46.63	46.57	46.62	16380
1/19/2017	3:19 PM	46.59	46.59	46.57	46.58	4700
1/19/2017	3:20 PM	46.6	46.6	46.6	46.6	100
1/19/2017	3:21 PM	46.6	46.63	46.59	46.62	3904
1/19/2017	3:22 PM	46.62	46.62	46.6	46.61	2700
1/19/2017	3:23 PM	46.62	46.62	46.61	46.61	700
1/19/2017	3:24 PM	46.63	46.64	46.63	46.64	800
1/19/2017	3:25 PM	46.58	46.61	46.58	46.61	700
1/19/2017	3:26 PM	46.58	46.59	46.57	46.57	3300
1/19/2017	3:27 PM	46.5899	46.5899	46.5741	46.5741	925
1/19/2017	3:28 PM	46.6	46.61	46.6	46.6	1680
1/19/2017	3:29 PM	46.5901	46.6	46.59	46.6	800
1/19/2017	3:30 PM	46.61	46.61	46.6	46.6	850
1/19/2017	3:31 PM	46.63	46.63	46.6	46.61	2800
1/19/2017	3:32 PM	46.66	46.66	46.63	46.64	6396
1/19/2017	3:33 PM	46.66	46.68	46.64	46.66	20142
1/19/2017	3:34 PM	46.7	46.7	46.67	46.67	2500
1/19/2017	3:35 PM	46.69	46.69	46.67	46.69	900
1/19/2017	3:36 PM	46.68	46.71	46.68	46.7	1350
1/19/2017	3:37 PM	46.66	46.67	46.66	46.67	1800
1/19/2017	3:38 PM	46.67	46.67	46.67	46.67	100
1/19/2017	3:39 PM	46.6478	46.67	46.6478	46.67	800
1/19/2017	3:40 PM	46.67	46.67	46.65	46.66	2700
1/19/2017	3:41 PM	46.65	46.68	46.65	46.67	1100
1/19/2017	3:42 PM	46.65	46.65	46.63	46.65	15300
1/19/2017	3:43 PM	46.66	46.66	46.64	46.64	600
1/19/2017	3:44 PM	46.69	46.69	46.6693	46.67	9000
1/19/2017	3:45 PM	46.71	46.7143	46.69	46.69	1870
1/19/2017	3:46 PM	46.73	46.73	46.71	46.72	10200
1/19/2017	3:47 PM	46.68	46.72	46.68	46.72	1700
1/19/2017	3:48 PM	46.66	46.68	46.66	46.67	12800
1/19/2017	3:49 PM	46.67	46.67	46.67	46.67	100
1/19/2017	3:50 PM	46.66	46.69	46.66	46.67	2401
1/19/2017	3:51 PM	46.63	46.65	46.62	46.65	7876
1/19/2017	3:52 PM	46.629	46.6349	46.62	46.6349	11053
1/19/2017	3:53 PM	46.62	46.64	46.62	46.62	11400
1/19/2017	3:54 PM	46.6	46.63	46.6	46.63	4600
1/19/2017	3:55 PM	46.59	46.61	46.5839	46.6	4767
1/19/2017	3:56 PM	46.57	46.59	46.5599	46.56	12840
1/19/2017	3:57 PM	46.58	46.59	46.58	46.585	3622
1/19/2017	3:58 PM	46.5864	46.6	46.58	46.58	6419
1/19/2017	3:59 PM	46.56	46.59	46.56	46.58	8708
1/19/2017	4:00 PM	46.62	46.67	46.5536	46.5659	37055
1/20/2017	9:31 AM	45.98	46.11	45.98	46.05	33603
1/20/2017	9:32 AM	45.98	45.99	45.93	45.97	21390
1/20/2017	9:33 AM	46	46.03	45.93	45.99	41203
1/20/2017	9:34 AM	45.99	46.03	45.95	46	40200
1/20/2017	9:35 AM	45.84	45.98	45.84	45.96	29114
1/20/2017	9:36 AM	45.77	45.84	45.76	45.83	44957
1/20/2017	9:37 AM	45.79	45.8047	45.701	45.77	77879
1/20/2017	9:38 AM	45.76	45.81	45.75	45.79	23745
1/20/2017	9:39 AM	45.77	45.77	45.73	45.75	16205
1/20/2017	9:40 AM	45.74	45.8	45.7359	45.78	21199
1/20/2017	9:41 AM	45.77	45.778	45.67	45.73	36212
1/20/2017	9:42 AM	45.81	45.85	45.77	45.78	20255
1/20/2017	9:43 AM	45.86	45.87	45.79	45.8	36207
1/20/2017	9:44 AM	45.9	45.93	45.86	45.86	10303
1/20/2017	9:45 AM	45.84	45.9	45.84	45.89	19200
1/20/2017	9:46 AM	45.91	45.9386	45.8599	45.86	11159
1/20/2017	9:47 AM	45.88	45.91	45.87	45.91	6412
1/20/2017	9:48 AM	45.93	45.93	45.83	45.87	10220
1/20/2017	9:49 AM	45.86	45.91	45.84	45.91	13000
1/20/2017	9:50 AM	45.79	45.848	45.79	45.848	14559
1/20/2017	9:51 AM	45.76	45.82	45.76	45.82	6921
1/20/2017	9:52 AM	45.79	45.81	45.7641	45.77	10150
1/20/2017	9:53 AM	45.83	45.84	45.789	45.79	21836
1/20/2017	9:54 AM	45.82	45.82	45.77	45.81	4200
1/20/2017	9:55 AM	45.81	45.82	45.8	45.82	23128
1/20/2017	9:56 AM	45.77	45.83	45.77	45.82	7875
1/20/2017	9:57 AM	45.74	45.78	45.74	45.77	6703
1/20/2017	9:58 AM	45.7601	45.79	45.759	45.76	7899
1/20/2017	9:59 AM	45.76	45.8	45.75	45.75	4317
1/20/2017	10:00 AM	45.79	45.79	45.76	45.76	2827
1/20/2017	10:01 AM	45.85	45.87	45.79	45.82	35571
1/20/2017	10:02 AM	45.86	45.9	45.85	45.85	17186
1/20/2017	10:03 AM	45.87	45.87	45.85	45.85	6350
1/20/2017	10:04 AM	45.88	45.88	45.849	45.87	3653
1/20/2017	10:05 AM	45.9252	45.9252	45.88	45.88	11390
1/20/2017	10:06 AM	45.91	45.94	45.89	45.9201	43312
1/20/2017	10:07 AM	45.89	45.94	45.89	45.91	6523
1/20/2017	10:08 AM	45.9299	45.93	45.8999	45.9	5630
1/20/2017	10:09 AM	45.92	45.94	45.9	45.93	13918
1/20/2017	10:10 AM	45.91	45.92	45.9	45.92	6150
1/20/2017	10:11 AM	45.92	45.92	45.88	45.9	7352
1/20/2017	10:12 AM	45.9	45.9101	45.89	45.9	6005
1/20/2017	10:13 AM	45.89	45.92	45.88	45.92	6700
1/20/2017	10:14 AM	45.8642	45.9	45.86	45.9	3000
1/20/2017	10:15 AM	45.96	45.97	45.86	45.86	17650
1/20/2017	10:16 AM	45.99	46.01	45.94	45.95	10589
1/20/2017	10:17 AM	45.97	45.9916	45.96	45.9826	11400
1/20/2017	10:18 AM	46	46.0185	46	46	5700
1/20/2017	10:19 AM	45.96	45.9951	45.96	45.99	11058
1/20/2017	10:20 AM	45.96	45.97	45.95	45.96	9456
1/20/2017	10:21 AM	45.99	46	45.95	45.95	4360
1/20/2017	10:22 AM	45.99	46	45.95	45.97	7400
1/20/2017	10:23 AM	46.05	46.05	45.97	45.97	19694
1/20/2017	10:24 AM	46.13	46.13	46.0551	46.0551	20668
1/20/2017	10:25 AM	46.14	46.15	46.12	46.13	11607
1/20/2017	10:26 AM	46.13	46.14	46.11	46.14	8980
1/20/2017	10:27 AM	46.14	46.15	46.1	46.14	9026
1/20/2017	10:28 AM	46.16	46.19	46.15	46.16	10100
1/20/2017	10:29 AM	46.18	46.2273	46.16	46.17	22424
1/20/2017	10:30 AM	46.17	46.24	46.16	46.2	25347
1/20/2017	10:31 AM	46.1	46.17	46.08	46.17	6350
1/20/2017	10:32 AM	46.13	46.14	46.1	46.1	5225
1/20/2017	10:33 AM	46.104	46.12	46.1	46.1112	3800
1/20/2017	10:34 AM	46.1	46.11	46.1	46.11	1410
1/20/2017	10:35 AM	46.1101	46.1101	46.1	46.1	1635
1/20/2017	10:36 AM	46.11	46.11	46.09	46.1	3757
1/20/2017	10:37 AM	46.09	46.115	46.09	46.11	10255
1/20/2017	10:38 AM	46.0758	46.09	46.05	46.09	6438
1/20/2017	10:39 AM	46.09	46.11	46.0844	46.09	2400
1/20/2017	10:40 AM	46.13	46.13	46.1	46.1	5584
1/20/2017	10:41 AM	46.14	46.19	46.14	46.15	11674
1/20/2017	10:42 AM	46.17	46.17	46.1301	46.1301	4000
1/20/2017	10:43 AM	46.17	46.1833	46.15	46.18	2200
1/20/2017	10:44 AM	46.18	46.185	46.18	46.185	1020
1/20/2017	10:45 AM	46.213	46.213	46.19	46.19	3850
1/20/2017	10:46 AM	46.235	46.259	46.2163	46.2163	14348
1/20/2017	10:47 AM	46.26	46.2659	46.25	46.25	4250
1/20/2017	10:48 AM	46.262	46.28	46.2379	46.24	1606
1/20/2017	10:49 AM	46.27	46.286	46.25	46.25	1800
1/20/2017	10:50 AM	46.28	46.28	46.27	46.275	3770
1/20/2017	10:51 AM	46.28	46.3	46.28	46.3	600
1/20/2017	10:52 AM	46.22	46.27	46.21	46.27	9170
1/20/2017	10:53 AM	46.21	46.22	46.21	46.22	1400
1/20/2017	10:54 AM	46.2016	46.2043	46.19	46.2	13252
1/20/2017	10:55 AM	46.23	46.24	46.21	46.21	3501
1/20/2017	10:56 AM	46.21	46.2348	46.21	46.2348	5786
1/20/2017	10:57 AM	46.215	46.22	46.21	46.21	2400
1/20/2017	10:58 AM	46.2141	46.22	46.21	46.22	2900
1/20/2017	10:59 AM	46.21	46.21	46.2	46.21	609
1/20/2017	11:00 AM	46.24	46.24	46.23	46.23	1481
1/20/2017	11:01 AM	46.181	46.23	46.17	46.23	6328
1/20/2017	11:02 AM	46.185	46.19	46.16	46.17	4675
1/20/2017	11:03 AM	46.19	46.21	46.19	46.19	6808
1/20/2017	11:04 AM	46.2	46.21	46.19	46.19	2511
1/20/2017	11:05 AM	46.16	46.19	46.16	46.19	2000
1/20/2017	11:06 AM	46.19	46.19	46.16	46.16	5386
1/20/2017	11:07 AM	46.18	46.19	46.165	46.19	6185
1/20/2017	11:08 AM	46.15	46.17	46.146	46.17	1100
1/20/2017	11:09 AM	46.19	46.19	46.169	46.169	900
1/20/2017	11:10 AM	46.15	46.2	46.15	46.19	2515
1/20/2017	11:11 AM	46.16	46.16	46.15	46.15	2100
1/20/2017	11:12 AM	46.15	46.15	46.15	46.15	1311
1/20/2017	11:13 AM	46.1843	46.1843	46.18	46.18	2050
1/20/2017	11:14 AM	46.19	46.2	46.18	46.18	2900
1/20/2017	11:15 AM	46.18	46.19	46.18	46.19	1000
1/20/2017	11:16 AM	46.19	46.19	46.17	46.17	800
1/20/2017	11:17 AM	46.16	46.19	46.16	46.19	5089
1/20/2017	11:18 AM	46.22	46.22	46.18	46.18	1124
1/20/2017	11:19 AM	46.22	46.24	46.21	46.24	1900
1/20/2017	11:20 AM	46.24	46.24	46.23	46.24	3188
1/20/2017	11:21 AM	46.21	46.2292	46.21	46.2292	1542
1/20/2017	11:22 AM	46.18	46.2	46.18	46.2	1371
1/20/2017	11:23 AM	46.16	46.18	46.15	46.18	5636
1/20/2017	11:24 AM	46.21	46.21	46.16	46.16	4900
1/20/2017	11:25 AM	46.21	46.21	46.19	46.19	770
1/20/2017	11:26 AM	46.22	46.22	46.19	46.21	2756
1/20/2017	11:28 AM	46.22	46.22	46.22	46.22	1100
1/20/2017	11:29 AM	46.239	46.239	46.22	46.22	4432
1/20/2017	11:30 AM	46.3	46.3	46.231	46.2399	4180
1/20/2017	11:31 AM	46.25	46.3064	46.249	46.3064	14316
1/20/2017	11:32 AM	46.25	46.26	46.24	46.24	2841
1/20/2017	11:33 AM	46.212	46.25	46.212	46.24	4850
1/20/2017	11:34 AM	46.2	46.21	46.2	46.21	2525
1/20/2017	11:35 AM	46.19	46.21	46.19	46.2	2426
1/20/2017	11:36 AM	46.21	46.21	46.19	46.19	1300
1/20/2017	11:37 AM	46.215	46.215	46.215	46.215	200
1/20/2017	11:38 AM	46.22	46.22	46.22	46.22	4000
1/20/2017	11:39 AM	46.23	46.23	46.22	46.22	400
1/20/2017	11:40 AM	46.23	46.23	46.23	46.23	100
1/20/2017	11:41 AM	46.21	46.215	46.21	46.215	11960
1/20/2017	11:42 AM	46.2156	46.2156	46.17	46.19	3442
1/20/2017	11:43 AM	46.2	46.21	46.18	46.21	51780
1/20/2017	11:44 AM	46.16	46.19	46.15	46.18	2886
1/20/2017	11:45 AM	46.12	46.16	46.12	46.16	6018
1/20/2017	11:46 AM	46.14	46.14	46.1	46.11	8500
1/20/2017	11:47 AM	46.16	46.16	46.14	46.14	7600
1/20/2017	11:48 AM	46.14	46.17	46.13	46.16	3600
1/20/2017	11:49 AM	46.15	46.16	46.13	46.13	4958
1/20/2017	11:50 AM	46.176	46.18	46.15	46.15	6780
1/20/2017	11:51 AM	46.14	46.1859	46.14	46.1859	6528
1/20/2017	11:52 AM	46.16	46.16	46.16	46.16	11700
1/20/2017	11:53 AM	46.17	46.17	46.17	46.17	862
1/20/2017	11:54 AM	46.17	46.1842	46.16	46.16	3770
1/20/2017	11:55 AM	46.15	46.1542	46.15	46.15	1300
1/20/2017	11:56 AM	46.18	46.18	46.17	46.17	4884
1/20/2017	11:57 AM	46.16	46.17	46.16	46.17	2067
1/20/2017	11:58 AM	46.14	46.14	46.14	46.14	1300
1/20/2017	11:59 AM	46.12	46.14	46.09	46.13	5301
1/20/2017	12:00 PM	46.12	46.15	46.11	46.13	3284
1/20/2017	12:01 PM	46.1	46.1162	46.1	46.1162	2434
1/20/2017	12:02 PM	46.09	46.11	46.09	46.09	5437
1/20/2017	12:03 PM	46.04	46.08	46.04	46.08	7945
1/20/2017	12:04 PM	46.07	46.07	46.04	46.04	2700
1/20/2017	12:05 PM	46.17	46.17	46.085	46.085	9186
1/20/2017	12:06 PM	46.402	46.54	46.175	46.18	84951
1/20/2017	12:07 PM	46.45	46.52	46.41	46.42	120694
1/20/2017	12:08 PM	46.48	46.53	46.45	46.45	29974
1/20/2017	12:09 PM	46.4	46.4834	46.37	46.4834	21420
1/20/2017	12:10 PM	46.4	46.4	46.28	46.4	16866
1/20/2017	12:11 PM	46.38	46.47	46.38	46.4	13431
1/20/2017	12:12 PM	46.43	46.47	46.38	46.38	10386
1/20/2017	12:13 PM	46.4	46.42	46.37	46.42	13990
1/20/2017	12:14 PM	46.5	46.5	46.42	46.42	6500
1/20/2017	12:15 PM	46.56	46.61	46.47	46.51	38366
1/20/2017	12:16 PM	46.53	46.6	46.48	46.55	17196
1/20/2017	12:17 PM	46.55	46.57	46.524	46.53	11415
1/20/2017	12:18 PM	46.44	46.57	46.44	46.56	64847
1/20/2017	12:19 PM	46.31	46.46	46.25	46.44	31212
1/20/2017	12:20 PM	46.31	46.33	46.28	46.3	9150
1/20/2017	12:21 PM	46.36	46.39	46.33	46.33	6000
1/20/2017	12:22 PM	46.27	46.37	46.26	46.37	9740
1/20/2017	12:23 PM	46.27	46.32	46.24	46.27	7520
1/20/2017	12:24 PM	46.35	46.38	46.27	46.27	11600
1/20/2017	12:25 PM	46.33	46.36	46.31	46.34	14763
1/20/2017	12:26 PM	46.33	46.34	46.3	46.33	58242
1/20/2017	12:27 PM	46.36	46.44	46.33	46.34	17947
1/20/2017	12:28 PM	46.33	46.41	46.33	46.36	7559
1/20/2017	12:29 PM	46.51	46.51	46.33	46.33	16144
1/20/2017	12:30 PM	46.4133	46.51	46.41	46.51	12828
1/20/2017	12:31 PM	46.48	46.49	46.43	46.43	2700
1/20/2017	12:32 PM	46.68	46.7	46.51	46.51	111914
1/20/2017	12:33 PM	46.6762	46.7	46.645	46.7	11191
1/20/2017	12:34 PM	46.62	46.69	46.61	46.69	19957
1/20/2017	12:35 PM	46.52	46.61	46.515	46.6	15388
1/20/2017	12:36 PM	46.62	46.64	46.53	46.53	9994
1/20/2017	12:37 PM	46.59	46.65	46.58	46.62	28939
1/20/2017	12:38 PM	46.66	46.66	46.56	46.59	9608
1/20/2017	12:39 PM	46.62	46.64	46.58	46.64	11623
1/20/2017	12:40 PM	46.57	46.62	46.55	46.62	49500
1/20/2017	12:41 PM	46.555	46.58	46.55	46.565	11614
1/20/2017	12:42 PM	46.53	46.59	46.49	46.57	10703
1/20/2017	12:43 PM	46.49	46.55	46.48	46.54	1275
1/20/2017	12:44 PM	46.42	46.4872	46.42	46.48	7105
1/20/2017	12:45 PM	46.42	46.48	46.42	46.4239	6249
1/20/2017	12:46 PM	46.4	46.42	46.39	46.42	5423
1/20/2017	12:47 PM	46.46	46.48	46.43	46.43	3440
1/20/2017	12:48 PM	46.49	46.52	46.47	46.47	12752
1/20/2017	12:49 PM	46.43	46.49	46.42	46.49	3100
1/20/2017	12:50 PM	46.51	46.53	46.44	46.44	60356
1/20/2017	12:51 PM	46.46	46.51	46.46	46.49	9045
1/20/2017	12:52 PM	46.45	46.47	46.45	46.47	2700
1/20/2017	12:53 PM	46.59	46.59	46.45	46.45	77010
1/20/2017	12:54 PM	46.55	46.59	46.55	46.59	4934
1/20/2017	12:55 PM	46.56	46.61	46.55	46.56	3200
1/20/2017	12:56 PM	46.59	46.59	46.55	46.55	700
1/20/2017	12:57 PM	46.62	46.6575	46.59	46.6	5449
1/20/2017	12:58 PM	46.5858	46.62	46.56	46.62	5700
1/20/2017	12:59 PM	46.53	46.59	46.53	46.5799	3760
1/20/2017	1:00 PM	46.5	46.5299	46.49	46.5299	6997
1/20/2017	1:01 PM	46.52	46.52	46.49	46.5	3700
1/20/2017	1:02 PM	46.54	46.54	46.5	46.51	2780
1/20/2017	1:03 PM	46.5192	46.52	46.494	46.494	1100
1/20/2017	1:04 PM	46.5258	46.53	46.52	46.52	1800
1/20/2017	1:05 PM	46.47	46.47	46.46	46.46	1800
1/20/2017	1:06 PM	46.43	46.46	46.43	46.46	1600
1/20/2017	1:07 PM	46.48	46.48	46.44	46.44	2200
1/20/2017	1:08 PM	46.43	46.4692	46.43	46.4692	400
1/20/2017	1:09 PM	46.42	46.44	46.42	46.4242	1996
1/20/2017	1:10 PM	46.41	46.42	46.39	46.42	4487
1/20/2017	1:11 PM	46.39	46.41	46.39	46.41	600
1/20/2017	1:12 PM	46.38	46.42	46.37	46.39	19245
1/20/2017	1:13 PM	46.42	46.42	46.39	46.39	900
1/20/2017	1:14 PM	46.39	46.3981	46.39	46.3981	800
1/20/2017	1:15 PM	46.38	46.3882	46.38	46.3882	3000
1/20/2017	1:16 PM	46.38	46.42	46.37	46.38	1400
1/20/2017	1:17 PM	46.39	46.3964	46.37	46.38	1750
1/20/2017	1:18 PM	46.33	46.395	46.33	46.395	2000
1/20/2017	1:19 PM	46.38	46.4	46.36	46.36	3550
1/20/2017	1:20 PM	46.34	46.37	46.34	46.37	300
1/20/2017	1:21 PM	46.34	46.3442	46.34	46.34	1234
1/20/2017	1:22 PM	46.34	46.3442	46.333	46.34	7266
1/20/2017	1:23 PM	46.3229	46.34	46.3229	46.33	5200
1/20/2017	1:24 PM	46.34	46.3529	46.33	46.33	750
1/20/2017	1:25 PM	46.34	46.34	46.33	46.33	800
1/20/2017	1:26 PM	46.36	46.37	46.36	46.36	1100
1/20/2017	1:27 PM	46.36	46.37	46.36	46.36	1379
1/20/2017	1:28 PM	46.37	46.37	46.3644	46.37	471
1/20/2017	1:29 PM	46.36	46.3647	46.36	46.3647	325
1/20/2017	1:30 PM	46.35	46.37	46.35	46.37	1400
1/20/2017	1:31 PM	46.32	46.3437	46.32	46.3437	1188
1/20/2017	1:32 PM	46.3458	46.3458	46.3458	46.3458	200
1/20/2017	1:33 PM	46.37	46.37	46.3415	46.35	550
1/20/2017	1:34 PM	46.379	46.379	46.35	46.35	1657
1/20/2017	1:35 PM	46.38	46.38	46.36	46.36	1940
1/20/2017	1:36 PM	46.39	46.39	46.389	46.39	1000
1/20/2017	1:37 PM	46.3801	46.3801	46.3801	46.3801	2250
1/20/2017	1:39 PM	46.39	46.4	46.39	46.4	300
1/20/2017	1:40 PM	46.4	46.41	46.39	46.39	400
1/20/2017	1:41 PM	46.3738	46.39	46.3738	46.39	1300
1/20/2017	1:42 PM	46.38	46.385	46.38	46.385	1700
1/20/2017	1:43 PM	46.37	46.38	46.37	46.38	934
1/20/2017	1:44 PM	46.35	46.36	46.33	46.36	59535
1/20/2017	1:45 PM	46.36	46.36	46.3493	46.35	4055
1/20/2017	1:46 PM	46.33	46.35	46.33	46.35	4430
1/20/2017	1:47 PM	46.36	46.36	46.34	46.34	7528
1/20/2017	1:48 PM	46.38	46.38	46.37	46.37	800
1/20/2017	1:49 PM	46.42	46.42	46.39	46.39	3045
1/20/2017	1:50 PM	46.45	46.46	46.41	46.41	3281
1/20/2017	1:51 PM	46.43	46.4493	46.42	46.4493	48328
1/20/2017	1:52 PM	46.43	46.43	46.43	46.43	2600
1/20/2017	1:53 PM	46.47	46.4793	46.43	46.43	8000
1/20/2017	1:54 PM	46.49	46.49	46.4547	46.47	4400
1/20/2017	1:55 PM	46.47	46.5	46.4632	46.497	50625
1/20/2017	1:56 PM	46.46	46.47	46.45	46.47	1000
1/20/2017	1:57 PM	46.4693	46.47	46.45	46.45	800
1/20/2017	1:58 PM	46.46	46.47	46.46	46.47	1100
1/20/2017	1:59 PM	46.49	46.49	46.46	46.46	400
1/20/2017	2:00 PM	46.48	46.48	46.46	46.48	700
1/20/2017	2:01 PM	46.47	46.49	46.47	46.48	1200
1/20/2017	2:02 PM	46.5	46.5	46.5	46.5	100
1/20/2017	2:03 PM	46.48	46.51	46.48	46.51	800
1/20/2017	2:04 PM	46.4859	46.4859	46.47	46.47	825
1/20/2017	2:05 PM	46.47	46.47	46.47	46.47	100
1/20/2017	2:06 PM	46.44	46.45	46.44	46.4416	7422
1/20/2017	2:07 PM	46.4122	46.44	46.4122	46.44	53735
1/20/2017	2:08 PM	46.43	46.43	46.42	46.42	3355
1/20/2017	2:09 PM	46.43	46.44	46.43	46.43	6055
1/20/2017	2:10 PM	46.43	46.43	46.43	46.43	400
1/20/2017	2:11 PM	46.44	46.44	46.43	46.43	900
1/20/2017	2:12 PM	46.42	46.43	46.42	46.42	1000
1/20/2017	2:13 PM	46.41	46.41	46.41	46.41	2000
1/20/2017	2:14 PM	46.46	46.46	46.41	46.41	1700
1/20/2017	2:15 PM	46.46	46.46	46.46	46.46	100
1/20/2017	2:16 PM	46.49	46.49	46.48	46.48	3400
1/20/2017	2:17 PM	46.45	46.4901	46.45	46.4901	4850
1/20/2017	2:18 PM	46.46	46.4601	46.44	46.44	3058
1/20/2017	2:19 PM	46.48	46.48	46.48	46.48	359
1/20/2017	2:20 PM	46.46	46.47	46.46	46.47	1000
1/20/2017	2:21 PM	46.5	46.52	46.5	46.5	3400
1/20/2017	2:22 PM	46.6049	46.61	46.52	46.525	13480
1/20/2017	2:23 PM	46.63	46.64	46.61	46.61	49526
1/20/2017	2:24 PM	46.66	46.68	46.63	46.65	55920
1/20/2017	2:25 PM	46.66	46.67	46.65	46.65	12600
1/20/2017	2:26 PM	46.6	46.64	46.6	46.63	4500
1/20/2017	2:27 PM	46.63	46.63	46.6	46.6	5068
1/20/2017	2:28 PM	46.63	46.63	46.6	46.6	400
1/20/2017	2:29 PM	46.58	46.625	46.58	46.625	2000
1/20/2017	2:30 PM	46.58	46.58	46.571	46.5799	1332
1/20/2017	2:31 PM	46.56	46.5841	46.56	46.5841	620
1/20/2017	2:32 PM	46.51	46.545	46.51	46.545	1800
1/20/2017	2:33 PM	46.54	46.54	46.49	46.51	5330
1/20/2017	2:34 PM	46.55	46.55	46.55	46.55	400
1/20/2017	2:35 PM	46.5493	46.55	46.5493	46.55	270
1/20/2017	2:36 PM	46.6	46.6	46.57	46.57	1300
1/20/2017	2:37 PM	46.65	46.65	46.63	46.63	1800
1/20/2017	2:38 PM	46.63	46.63	46.6253	46.6253	800
1/20/2017	2:40 PM	46.58	46.58	46.57	46.57	500
1/20/2017	2:41 PM	46.63	46.63	46.61	46.61	300
1/20/2017	2:42 PM	46.5984	46.6	46.58	46.6	2600
1/20/2017	2:43 PM	46.54	46.58	46.54	46.57	7886
1/20/2017	2:44 PM	46.48	46.53	46.48	46.53	3100
1/20/2017	2:45 PM	46.49	46.52	46.49	46.51	1600
1/20/2017	2:46 PM	46.52	46.52	46.5	46.5	421
1/20/2017	2:47 PM	46.55	46.56	46.52	46.53	1200
1/20/2017	2:49 PM	46.53	46.55	46.53	46.55	2200
1/20/2017	2:50 PM	46.54	46.55	46.54	46.54	300
1/20/2017	2:51 PM	46.51	46.51	46.49	46.5	1800
1/20/2017	2:52 PM	46.5	46.52	46.5	46.511	1800
1/20/2017	2:53 PM	46.52	46.52	46.48	46.49	1300
1/20/2017	2:54 PM	46.51	46.525	46.51	46.525	700
1/20/2017	2:55 PM	46.5	46.5	46.49	46.5	1000
1/20/2017	2:56 PM	46.5	46.5	46.5	46.5	400
1/20/2017	2:58 PM	46.48	46.48	46.48	46.48	2000
1/20/2017	2:59 PM	46.5	46.5	46.5	46.5	300
1/20/2017	3:01 PM	46.45	46.49	46.45	46.49	1600
1/20/2017	3:02 PM	46.4701	46.4701	46.4701	46.4701	200
1/20/2017	3:03 PM	46.44	46.47	46.44	46.47	57482
1/20/2017	3:04 PM	46.44	46.45	46.43	46.44	3350
1/20/2017	3:05 PM	46.43	46.43	46.41	46.42	8416
1/20/2017	3:06 PM	46.46	46.46	46.4301	46.4301	4800
1/20/2017	3:07 PM	46.42	46.4546	46.42	46.45	6430
1/20/2017	3:08 PM	46.44	46.4541	46.43	46.43	12900
1/20/2017	3:09 PM	46.39	46.44	46.39	46.44	1500
1/20/2017	3:10 PM	46.36	46.39	46.36	46.39	17820
1/20/2017	3:11 PM	46.32	46.36	46.32	46.36	12900
1/20/2017	3:12 PM	46.3	46.32	46.29	46.32	14565
1/20/2017	3:13 PM	46.33	46.33	46.28	46.29	20900
1/20/2017	3:14 PM	46.39	46.39	46.322	46.322	12372
1/20/2017	3:15 PM	46.37	46.38	46.34	46.38	9842
1/20/2017	3:16 PM	46.38	46.38	46.371	46.371	2600
1/20/2017	3:17 PM	46.38	46.39	46.38	46.39	400
1/20/2017	3:18 PM	46.41	46.42	46.4	46.4	2400
1/20/2017	3:19 PM	46.4552	46.4552	46.42	46.43	600
1/20/2017	3:20 PM	46.44	46.44	46.42	46.44	700
1/20/2017	3:21 PM	46.43	46.43	46.42	46.425	3891
1/20/2017	3:22 PM	46.48	46.48	46.48	46.48	550
1/20/2017	3:23 PM	46.52	46.52	46.5	46.5	3468
1/20/2017	3:24 PM	46.5207	46.5207	46.52	46.52	400
1/20/2017	3:25 PM	46.54	46.54	46.51	46.51	400
1/20/2017	3:26 PM	46.51	46.55	46.49	46.55	5600
1/20/2017	3:28 PM	46.55	46.56	46.51	46.51	51800
1/20/2017	3:29 PM	46.58	46.58	46.52	46.53	3125
1/20/2017	3:30 PM	46.59	46.59	46.57	46.57	500
1/20/2017	3:31 PM	46.59	46.62	46.57	46.57	20109
1/20/2017	3:32 PM	46.57	46.58	46.56	46.58	10055
1/20/2017	3:33 PM	46.561	46.57	46.5441	46.565	2850
1/20/2017	3:34 PM	46.53	46.57	46.52	46.57	3900
1/20/2017	3:35 PM	46.51	46.525	46.51	46.525	1577
1/20/2017	3:36 PM	46.524	46.524	46.524	46.524	2500
1/20/2017	3:37 PM	46.51	46.51	46.48	46.5	1200
1/20/2017	3:38 PM	46.47	46.5193	46.47	46.5071	2525
1/20/2017	3:39 PM	46.46	46.47	46.46	46.46	3150
1/20/2017	3:40 PM	46.454	46.47	46.44	46.44	3902
1/20/2017	3:41 PM	46.47	46.49	46.45	46.45	1100
1/20/2017	3:42 PM	46.46	46.46	46.45	46.46	2000
1/20/2017	3:43 PM	46.49	46.49	46.46	46.46	2300
1/20/2017	3:44 PM	46.51	46.51	46.49	46.5	2350
1/20/2017	3:45 PM	46.49	46.51	46.49	46.51	7500
1/20/2017	3:46 PM	46.48	46.52	46.47	46.52	1866
1/20/2017	3:47 PM	46.48	46.49	46.45	46.49	5737
1/20/2017	3:48 PM	46.47	46.4843	46.45	46.47	3377
1/20/2017	3:49 PM	46.4843	46.5	46.46	46.46	4051
1/20/2017	3:50 PM	46.45	46.49	46.45	46.49	7672
1/20/2017	3:51 PM	46.41	46.45	46.41	46.44	13487
1/20/2017	3:52 PM	46.431	46.431	46.4	46.4	3245
1/20/2017	3:53 PM	46.45	46.45	46.43	46.43	19209
1/20/2017	3:54 PM	46.43	46.46	46.43	46.46	3815
1/20/2017	3:55 PM	46.42	46.43	46.42	46.43	2500
1/20/2017	3:56 PM	46.4	46.42	46.38	46.419	12361
1/20/2017	3:57 PM	46.37	46.4	46.36	46.4	4402
1/20/2017	3:58 PM	46.4	46.41	46.37	46.37	9957
1/20/2017	3:59 PM	46.3941	46.41	46.38	46.4	6709
1/20/2017	4:00 PM	46.31	46.4	46.31	46.39	51980
1/23/2017	9:31 AM	46.37	46.52	46.34	46.44	14081
1/23/2017	9:32 AM	46.47	46.47	46.35	46.37	13351
1/23/2017	9:33 AM	46.52	46.57	46.44	46.45	30719
1/23/2017	9:34 AM	46.35	46.5	46.34	46.49	49066
1/23/2017	9:35 AM	46.24	46.36	46.22	46.36	11783
1/23/2017	9:36 AM	46.1	46.22	46.0982	46.22	32790
1/23/2017	9:37 AM	46.08	46.11	46.06	46.1	27749
1/23/2017	9:38 AM	46.12	46.12	46.06	46.08	13355
1/23/2017	9:39 AM	46.12	46.17	46.1	46.11	19583
1/23/2017	9:40 AM	46.08	46.15	46.06	46.12	19118
1/23/2017	9:41 AM	46.12	46.1341	46.03	46.08	13242
1/23/2017	9:42 AM	46.21	46.22	46.09	46.11	22805
1/23/2017	9:43 AM	46.19	46.2501	46.18	46.2	15483
1/23/2017	9:44 AM	46.19	46.23	46.19	46.19	33776
1/23/2017	9:45 AM	46.21	46.24	46.19	46.2	34209
1/23/2017	9:46 AM	46.19	46.22	46.18	46.22	2772
1/23/2017	9:47 AM	46.19	46.26	46.19	46.19	9500
1/23/2017	9:48 AM	46.13	46.1942	46.13	46.18	13395
1/23/2017	9:49 AM	46.16	46.17	46.11	46.14	11178
1/23/2017	9:50 AM	46.14	46.17	46.13	46.17	37486
1/23/2017	9:51 AM	46.28	46.28	46.13	46.13	36807
1/23/2017	9:52 AM	46.2501	46.27	46.2198	46.27	10921
1/23/2017	9:53 AM	46.3458	46.3458	46.25	46.26	6321
1/23/2017	9:54 AM	46.38	46.41	46.33	46.35	10271
1/23/2017	9:55 AM	46.4	46.4	46.37	46.38	6247
1/23/2017	9:56 AM	46.39	46.4	46.36	46.38	7388
1/23/2017	9:57 AM	46.43	46.43	46.41	46.41	600
1/23/2017	9:58 AM	46.41	46.42	46.4	46.4007	4400
1/23/2017	9:59 AM	46.37	46.4	46.36	46.4	11200
1/23/2017	10:00 AM	46.41	46.42	46.37	46.37	4724
1/23/2017	10:01 AM	46.34	46.42	46.34	46.42	3500
1/23/2017	10:02 AM	46.39	46.39	46.34	46.35	4125
1/23/2017	10:03 AM	46.35	46.406	46.35	46.406	8371
1/23/2017	10:04 AM	46.4	46.41	46.35	46.35	14438
1/23/2017	10:05 AM	46.41	46.42	46.39	46.42	5600
1/23/2017	10:06 AM	46.33	46.4039	46.33	46.4039	6474
1/23/2017	10:07 AM	46.4	46.4	46.31	46.31	14077
1/23/2017	10:08 AM	46.44	46.51	46.4	46.4	16320
1/23/2017	10:09 AM	46.43	46.46	46.43	46.45	12425
1/23/2017	10:10 AM	46.46	46.51	46.43	46.43	27851
1/23/2017	10:11 AM	46.49	46.54	46.48	46.48	6380
1/23/2017	10:12 AM	46.53	46.5601	46.5036	46.5036	25413
1/23/2017	10:13 AM	46.49	46.53	46.46	46.53	8100
1/23/2017	10:14 AM	46.5	46.54	46.5	46.5	2800
1/23/2017	10:15 AM	46.51	46.51	46.49	46.5	2440
1/23/2017	10:16 AM	46.49	46.53	46.49	46.53	2900
1/23/2017	10:17 AM	46.48	46.49	46.45	46.48	3100
1/23/2017	10:18 AM	46.52	46.53	46.47	46.47	3602
1/23/2017	10:19 AM	46.6	46.61	46.49	46.51	32735
1/23/2017	10:20 AM	46.611	46.6399	46.591	46.62	23812
1/23/2017	10:21 AM	46.61	46.64	46.61	46.62	5900
1/23/2017	10:22 AM	46.56	46.61	46.56	46.61	10600
1/23/2017	10:23 AM	46.57	46.58	46.55	46.5699	7120
1/23/2017	10:24 AM	46.604	46.61	46.55	46.55	7965
1/23/2017	10:25 AM	46.55	46.57	46.55	46.57	800
1/23/2017	10:26 AM	46.56	46.56	46.54	46.55	900
1/23/2017	10:27 AM	46.61	46.61	46.564	46.58	3750
1/23/2017	10:28 AM	46.61	46.631	46.61	46.61	46212
1/23/2017	10:29 AM	46.63	46.64	46.61	46.61	4100
1/23/2017	10:30 AM	46.65	46.67	46.62	46.63	8356
1/23/2017	10:31 AM	46.67	46.68	46.66	46.68	1500
1/23/2017	10:32 AM	46.68	46.7	46.6438	46.67	59783
1/23/2017	10:33 AM	46.69	46.72	46.6859	46.69	3850
1/23/2017	10:34 AM	46.81	46.89	46.74	46.74	18345
1/23/2017	10:35 AM	46.84	46.86	46.8	46.8099	8329
1/23/2017	10:36 AM	46.78	46.84	46.78	46.83	4560
1/23/2017	10:37 AM	46.83	46.85	46.8159	46.8159	5145
1/23/2017	10:38 AM	46.85	46.86	46.84	46.84	3300
1/23/2017	10:39 AM	46.85	46.8601	46.81	46.8601	6850
1/23/2017	10:40 AM	46.81	46.82	46.7941	46.82	4050
1/23/2017	10:41 AM	46.74	46.8142	46.72	46.81	67318
1/23/2017	10:42 AM	46.7237	46.74	46.7237	46.739	3500
1/23/2017	10:43 AM	46.77	46.78	46.72	46.72	32181
1/23/2017	10:44 AM	46.75	46.79	46.75	46.79	1950
1/23/2017	10:45 AM	46.76	46.76	46.73	46.7599	10159
1/23/2017	10:46 AM	46.78	46.78	46.77	46.77	1100
1/23/2017	10:47 AM	46.76	46.78	46.75	46.77	3605
1/23/2017	10:48 AM	46.79	46.79	46.735	46.74	6900
1/23/2017	10:49 AM	46.7644	46.78	46.76	46.78	2054
1/23/2017	10:50 AM	46.8	46.8	46.77	46.77	3400
1/23/2017	10:51 AM	46.8167	46.83	46.8016	46.81	2751
1/23/2017	10:52 AM	46.82	46.82	46.82	46.82	500
1/23/2017	10:53 AM	46.79	46.82	46.77	46.82	6116
1/23/2017	10:54 AM	46.84	46.85	46.77	46.79	3450
1/23/2017	10:55 AM	46.86	46.87	46.8275	46.8275	1000
1/23/2017	10:56 AM	46.82	46.85	46.81	46.85	3560
1/23/2017	10:57 AM	46.78	46.8127	46.78	46.8127	4400
1/23/2017	10:58 AM	46.8	46.8044	46.79	46.7951	1750
1/23/2017	10:59 AM	46.8	46.8	46.8	46.8	100
1/23/2017	11:00 AM	46.7999	46.83	46.7999	46.83	2400
1/23/2017	11:01 AM	46.76	46.81	46.76	46.81	4900
1/23/2017	11:02 AM	46.78	46.78	46.77	46.77	500
1/23/2017	11:03 AM	46.7993	46.805	46.7993	46.8	6162
1/23/2017	11:04 AM	46.78	46.79	46.78	46.79	600
1/23/2017	11:05 AM	46.76	46.8	46.76	46.8	500
1/23/2017	11:06 AM	46.69	46.765	46.67	46.76	10975
1/23/2017	11:07 AM	46.69	46.719	46.68	46.69	5689
1/23/2017	11:08 AM	46.71	46.7163	46.69	46.69	7719
1/23/2017	11:09 AM	46.73	46.74	46.7025	46.7025	3185
1/23/2017	11:10 AM	46.73	46.74	46.73	46.73	5650
1/23/2017	11:11 AM	46.69	46.73	46.69	46.72	2300
1/23/2017	11:12 AM	46.71	46.71	46.71	46.71	100
1/23/2017	11:13 AM	46.75	46.7563	46.7359	46.7359	825
1/23/2017	11:14 AM	46.79	46.79	46.75	46.75	1700
1/23/2017	11:15 AM	46.86	46.86	46.77	46.7818	5379
1/23/2017	11:16 AM	46.8	46.86	46.8	46.86	3212
1/23/2017	11:17 AM	46.79	46.82	46.79	46.8	880
1/23/2017	11:18 AM	46.77	46.79	46.77	46.79	2349
1/23/2017	11:19 AM	46.78	46.79	46.77	46.78	800
1/23/2017	11:20 AM	46.79	46.81	46.76	46.76	2000
1/23/2017	11:21 AM	46.76	46.7699	46.7543	46.76	4690
1/23/2017	11:22 AM	46.75	46.76	46.73	46.73	4585
1/23/2017	11:23 AM	46.78	46.78	46.74	46.75	10475
1/23/2017	11:24 AM	46.79	46.81	46.78	46.79	4100
1/23/2017	11:25 AM	46.87	46.87	46.78	46.78	5225
1/23/2017	11:26 AM	46.81	46.86	46.81	46.86	1135
1/23/2017	11:27 AM	46.82	46.82	46.82	46.82	2900
1/23/2017	11:28 AM	46.8	46.8363	46.8	46.8141	3880
1/23/2017	11:29 AM	46.7928	46.81	46.77	46.8	8248
1/23/2017	11:30 AM	46.73	46.78	46.73	46.78	4200
1/23/2017	11:31 AM	46.69	46.71	46.64	46.71	18087
1/23/2017	11:32 AM	46.7151	46.7151	46.69	46.71	4400
1/23/2017	11:33 AM	46.7399	46.7463	46.72	46.74	1840
1/23/2017	11:34 AM	46.72	46.74	46.72	46.74	4176
1/23/2017	11:35 AM	46.73	46.73	46.69	46.71	3500
1/23/2017	11:36 AM	46.7149	46.72	46.7	46.7	2000
1/23/2017	11:37 AM	46.7065	46.71	46.7065	46.71	700
1/23/2017	11:38 AM	46.7	46.73	46.7	46.71	5348
1/23/2017	11:39 AM	46.74	46.75	46.71	46.71	14391
1/23/2017	11:40 AM	46.76	46.77	46.75	46.75	7275
1/23/2017	11:41 AM	46.76	46.77	46.76	46.77	600
1/23/2017	11:42 AM	46.78	46.79	46.77	46.79	3800
1/23/2017	11:43 AM	46.76	46.8	46.76	46.79	1800
1/23/2017	11:44 AM	46.77	46.77	46.76	46.76	600
1/23/2017	11:45 AM	46.78	46.78	46.76	46.77	1400
1/23/2017	11:46 AM	46.8	46.8	46.77	46.77	2000
1/23/2017	11:47 AM	46.85	46.85	46.82	46.82	10447
1/23/2017	11:48 AM	47.01	47.04	46.849	46.85	91223
1/23/2017	11:49 AM	46.98	47.01	46.98	47.01	5942
1/23/2017	11:50 AM	47.02	47.03	46.98	46.99	11515
1/23/2017	11:51 AM	47.0999	47.0999	47.03	47.03	17270
1/23/2017	11:52 AM	47.02	47.09	47.01	47.09	11138
1/23/2017	11:53 AM	46.9941	47.01	46.98	47.01	8824
1/23/2017	11:54 AM	47.01	47.02	46.97	46.99	7425
1/23/2017	11:55 AM	46.9947	47	46.99	46.9999	3929
1/23/2017	11:56 AM	46.98	47	46.98	47	500
1/23/2017	11:57 AM	46.925	46.97	46.92	46.97	5701
1/23/2017	11:58 AM	46.9265	46.94	46.91	46.92	4800
1/23/2017	11:59 AM	46.88	46.93	46.88	46.92	1815
1/23/2017	12:00 PM	46.84	46.88	46.84	46.88	3400
1/23/2017	12:01 PM	46.84	46.84	46.8125	46.83	4050
1/23/2017	12:02 PM	46.8981	46.9	46.83	46.8348	9150
1/23/2017	12:03 PM	46.88	46.8969	46.851	46.8969	6300
1/23/2017	12:04 PM	46.86	46.88	46.84	46.88	10550
1/23/2017	12:05 PM	46.8759	46.8891	46.87	46.87	1200
1/23/2017	12:06 PM	46.86	46.86	46.8551	46.8551	750
1/23/2017	12:07 PM	46.88	46.91	46.88	46.88	4026
1/23/2017	12:08 PM	46.8657	46.89	46.85	46.87	6600
1/23/2017	12:09 PM	46.89	46.89	46.87	46.88	1850
1/23/2017	12:10 PM	46.8875	46.89	46.81	46.86	9960
1/23/2017	12:11 PM	46.87	46.89	46.8532	46.89	5901
1/23/2017	12:12 PM	46.9	46.9	46.87	46.87	9654
1/23/2017	12:13 PM	46.9	46.9	46.87	46.87	1812
1/23/2017	12:14 PM	46.89	46.91	46.89	46.9	1800
1/23/2017	12:15 PM	46.87	46.89	46.87	46.89	1000
1/23/2017	12:16 PM	46.88	46.89	46.86	46.87	12700
1/23/2017	12:17 PM	46.88	46.88	46.88	46.88	100
1/23/2017	12:18 PM	46.7994	46.87	46.79	46.87	12574
1/23/2017	12:19 PM	46.75	46.81	46.74	46.81	10384
1/23/2017	12:20 PM	46.723	46.76	46.72	46.76	6742
1/23/2017	12:21 PM	46.73	46.7347	46.72	46.72	1000
1/23/2017	12:22 PM	46.75	46.76	46.74	46.76	5559
1/23/2017	12:23 PM	46.735	46.75	46.73	46.74	2800
1/23/2017	12:24 PM	46.67	46.7201	46.66	46.72	7930
1/23/2017	12:25 PM	46.6809	46.7	46.67	46.68	11969
1/23/2017	12:26 PM	46.63	46.66	46.62	46.66	5420
1/23/2017	12:27 PM	46.65	46.65	46.63	46.63	3600
1/23/2017	12:28 PM	46.67	46.68	46.65	46.655	6178
1/23/2017	12:29 PM	46.66	46.68	46.66	46.68	1600
1/23/2017	12:30 PM	46.65	46.66	46.65	46.65	6900
1/23/2017	12:31 PM	46.61	46.6241	46.61	46.62	12260
1/23/2017	12:32 PM	46.59	46.62	46.59	46.61	1000
1/23/2017	12:33 PM	46.57	46.579	46.57	46.57	2500
1/23/2017	12:34 PM	46.57	46.64	46.57	46.59	5825
1/23/2017	12:35 PM	46.55	46.59	46.5409	46.59	4700
1/23/2017	12:36 PM	46.5448	46.5651	46.5448	46.56	7939
1/23/2017	12:37 PM	46.56	46.56	46.54	46.5537	5650
1/23/2017	12:38 PM	46.5589	46.5589	46.549	46.556	2779
1/23/2017	12:39 PM	46.5599	46.5599	46.5599	46.5599	600
1/23/2017	12:40 PM	46.59	46.59	46.5785	46.58	1500
1/23/2017	12:41 PM	46.59	46.59	46.5887	46.5887	1100
1/23/2017	12:42 PM	46.53	46.58	46.53	46.58	4100
1/23/2017	12:43 PM	46.56	46.56	46.52	46.52	6420
1/23/2017	12:44 PM	46.559	46.559	46.54	46.55	680
1/23/2017	12:45 PM	46.555	46.56	46.54	46.54	600
1/23/2017	12:46 PM	46.55	46.56	46.55	46.56	300
1/23/2017	12:47 PM	46.58	46.58	46.5648	46.5648	1700
1/23/2017	12:48 PM	46.61	46.61	46.59	46.6	5850
1/23/2017	12:49 PM	46.62	46.62	46.6	46.62	3180
1/23/2017	12:50 PM	46.63	46.63	46.63	46.63	400
1/23/2017	12:51 PM	46.6199	46.639	46.6	46.639	1520
1/23/2017	12:52 PM	46.6	46.61	46.6	46.61	1500
1/23/2017	12:53 PM	46.58	46.5999	46.58	46.58	3100
1/23/2017	12:54 PM	46.6099	46.61	46.6	46.6	500
1/23/2017	12:55 PM	46.59	46.62	46.59	46.61	3057
1/23/2017	12:56 PM	46.59	46.59	46.5899	46.59	4600
1/23/2017	12:57 PM	46.5765	46.59	46.5765	46.589	2325
1/23/2017	12:58 PM	46.5725	46.58	46.57	46.58	2845
1/23/2017	12:59 PM	46.55	46.56	46.54	46.56	33132
1/23/2017	1:00 PM	46.56	46.57	46.55	46.55	8780
1/23/2017	1:01 PM	46.5601	46.5601	46.5601	46.5601	250
1/23/2017	1:02 PM	46.57	46.58	46.57	46.58	5600
1/23/2017	1:03 PM	46.56	46.5764	46.56	46.5764	7242
1/23/2017	1:04 PM	46.5299	46.55	46.5299	46.55	8713
1/23/2017	1:05 PM	46.51	46.531	46.5	46.53	7452
1/23/2017	1:06 PM	46.47	46.51	46.46	46.51	28224
1/23/2017	1:07 PM	46.49	46.49	46.47	46.4785	5876
1/23/2017	1:08 PM	46.5069	46.508	46.495	46.495	4400
1/23/2017	1:09 PM	46.51	46.52	46.51	46.51	2140
1/23/2017	1:10 PM	46.5	46.5	46.5	46.5	800
1/23/2017	1:11 PM	46.48	46.5	46.47	46.5	900
1/23/2017	1:12 PM	46.49	46.49	46.4801	46.485	524
1/23/2017	1:13 PM	46.495	46.5066	46.495	46.5066	1200
1/23/2017	1:14 PM	46.5	46.5	46.5	46.5	300
1/23/2017	1:15 PM	46.54	46.55	46.52	46.52	9261
1/23/2017	1:16 PM	46.53	46.53	46.52	46.53	500
1/23/2017	1:17 PM	46.53	46.5401	46.53	46.5401	900
1/23/2017	1:18 PM	46.53	46.53	46.53	46.53	100
1/23/2017	1:19 PM	46.5125	46.53	46.5125	46.53	600
1/23/2017	1:20 PM	46.481	46.51	46.481	46.5	1875
1/23/2017	1:21 PM	46.49	46.49	46.48	46.48	1200
1/23/2017	1:22 PM	46.4384	46.46	46.43	46.46	8564
1/23/2017	1:23 PM	46.4	46.4369	46.39	46.435	26895
1/23/2017	1:24 PM	46.42	46.42	46.3951	46.4	3390
1/23/2017	1:25 PM	46.44	46.44	46.4241	46.425	2255
1/23/2017	1:26 PM	46.43	46.44	46.43	46.44	1100
1/23/2017	1:27 PM	46.48	46.48	46.44	46.45	10713
1/23/2017	1:28 PM	46.5	46.5	46.48	46.48	4300
1/23/2017	1:29 PM	46.47	46.49	46.47	46.49	700
1/23/2017	1:30 PM	46.52	46.526	46.5041	46.5041	10400
1/23/2017	1:31 PM	46.5	46.51	46.5	46.51	1200
1/23/2017	1:32 PM	46.48	46.48	46.48	46.48	1100
1/23/2017	1:33 PM	46.45	46.49	46.45	46.48	5380
1/23/2017	1:34 PM	46.44	46.45	46.44	46.4401	1087
1/23/2017	1:35 PM	46.4	46.42	46.38	46.42	5600
1/23/2017	1:36 PM	46.35	46.39	46.35	46.39	2848
1/23/2017	1:37 PM	46.3	46.34	46.29	46.33	25795
1/23/2017	1:38 PM	46.23	46.29	46.23	46.29	17356
1/23/2017	1:39 PM	46.25	46.27	46.24	46.24	6301
1/23/2017	1:40 PM	46.2	46.27	46.2	46.25	17461
1/23/2017	1:41 PM	46.255	46.255	46.2	46.2	3100
1/23/2017	1:42 PM	46.291	46.3	46.23	46.24	22711
1/23/2017	1:43 PM	46.29	46.2959	46.28	46.28	2100
1/23/2017	1:44 PM	46.309	46.309	46.28	46.28	1400
1/23/2017	1:45 PM	46.3044	46.3044	46.27	46.29	11136
1/23/2017	1:46 PM	46.27	46.3059	46.27	46.3059	4725
1/23/2017	1:47 PM	46.2698	46.271	46.2557	46.26	4000
1/23/2017	1:48 PM	46.28	46.29	46.24	46.24	3400
1/23/2017	1:49 PM	46.3	46.3	46.26	46.27	6300
1/23/2017	1:50 PM	46.31	46.31	46.28	46.2948	5850
1/23/2017	1:51 PM	46.35	46.36	46.29	46.3	8632
1/23/2017	1:52 PM	46.35	46.36	46.33	46.35	11300
1/23/2017	1:53 PM	46.37	46.39	46.35	46.35	2000
1/23/2017	1:55 PM	46.4	46.4	46.3536	46.366	10000
1/23/2017	1:56 PM	46.39	46.41	46.39	46.4	1000
1/23/2017	1:57 PM	46.43	46.43	46.41	46.41	2400
1/23/2017	1:58 PM	46.4	46.42	46.4	46.42	800
1/23/2017	1:59 PM	46.39	46.4068	46.39	46.4068	5600
1/23/2017	2:00 PM	46.41	46.41	46.38	46.38	1600
1/23/2017	2:01 PM	46.37	46.42	46.37	46.42	2500
1/23/2017	2:02 PM	46.39	46.39	46.39	46.39	200
1/23/2017	2:03 PM	46.39	46.42	46.3886	46.39	6450
1/23/2017	2:04 PM	46.4	46.4	46.38	46.38	300
1/23/2017	2:05 PM	46.41	46.41	46.39	46.39	2300
1/23/2017	2:06 PM	46.46	46.46	46.4166	46.4166	4290
1/23/2017	2:07 PM	46.44	46.46	46.4341	46.4341	1300
1/23/2017	2:08 PM	46.44	46.44	46.4148	46.42	1000
1/23/2017	2:09 PM	46.43	46.44	46.43	46.44	900
1/23/2017	2:10 PM	46.47	46.4731	46.46	46.46	1400
1/23/2017	2:11 PM	46.47	46.472	46.47	46.47	1625
1/23/2017	2:12 PM	46.53	46.54	46.48	46.48	3500
1/23/2017	2:13 PM	46.49	46.52	46.48	46.52	21300
1/23/2017	2:14 PM	46.479	46.5	46.479	46.49	6125
1/23/2017	2:15 PM	46.4859	46.51	46.4859	46.5	5900
1/23/2017	2:16 PM	46.52	46.52	46.48	46.49	2924
1/23/2017	2:17 PM	46.4934	46.53	46.49	46.53	17649
1/23/2017	2:18 PM	46.5	46.52	46.5	46.51	16900
1/23/2017	2:19 PM	46.5	46.51	46.49	46.5	5400
1/23/2017	2:20 PM	46.51	46.51	46.4711	46.48	6700
1/23/2017	2:21 PM	46.48	46.51	46.48	46.51	1000
1/23/2017	2:22 PM	46.495	46.495	46.48	46.48	1500
1/23/2017	2:23 PM	46.49	46.5	46.49	46.49	900
1/23/2017	2:24 PM	46.48	46.48	46.46	46.46	500
1/23/2017	2:25 PM	46.48	46.48	46.46	46.48	3800
1/23/2017	2:26 PM	46.5	46.51	46.5	46.51	300
1/23/2017	2:27 PM	46.47	46.47	46.46	46.47	1600
1/23/2017	2:28 PM	46.46	46.47	46.46	46.47	2600
1/23/2017	2:29 PM	46.49	46.49	46.49	46.49	400
1/23/2017	2:30 PM	46.46	46.49	46.46	46.49	6100
1/23/2017	2:31 PM	46.44	46.46	46.44	46.46	800
1/23/2017	2:32 PM	46.44	46.44	46.44	46.44	200
1/23/2017	2:33 PM	46.41	46.44	46.41	46.44	1625
1/23/2017	2:34 PM	46.43	46.43	46.41	46.41	500
1/23/2017	2:35 PM	46.4	46.4	46.39	46.4	1000
1/23/2017	2:36 PM	46.41	46.41	46.4	46.4	1400
1/23/2017	2:37 PM	46.39	46.39	46.39	46.39	100
1/23/2017	2:38 PM	46.43	46.43	46.4	46.4	300
1/23/2017	2:39 PM	46.4183	46.43	46.4183	46.43	500
1/23/2017	2:40 PM	46.395	46.42	46.395	46.42	1200
1/23/2017	2:41 PM	46.42	46.42	46.41	46.41	400
1/23/2017	2:43 PM	46.48	46.48	46.45	46.45	3550
1/23/2017	2:44 PM	46.43	46.48	46.43	46.48	2900
1/23/2017	2:45 PM	46.4	46.42	46.4	46.42	2000
1/23/2017	2:46 PM	46.37	46.37	46.35	46.37	2500
1/23/2017	2:47 PM	46.34	46.37	46.34	46.37	1702
1/23/2017	2:48 PM	46.32	46.35	46.32	46.35	9100
1/23/2017	2:49 PM	46.37	46.37	46.31	46.31	3700
1/23/2017	2:50 PM	46.375	46.375	46.339	46.37	2800
1/23/2017	2:51 PM	46.38	46.38	46.38	46.38	100
1/23/2017	2:52 PM	46.37	46.385	46.37	46.385	2444
1/23/2017	2:53 PM	46.37	46.37	46.37	46.37	100
1/23/2017	2:55 PM	46.38	46.38	46.38	46.38	400
1/23/2017	2:56 PM	46.34	46.38	46.3	46.38	2400
1/23/2017	2:57 PM	46.3357	46.3357	46.32	46.325	700
1/23/2017	2:58 PM	46.33	46.34	46.33	46.34	427
1/23/2017	2:59 PM	46.31	46.32	46.31	46.32	2938
1/23/2017	3:00 PM	46.33	46.33	46.31	46.31	1400
1/23/2017	3:01 PM	46.31	46.33	46.29	46.33	11862
1/23/2017	3:02 PM	46.34	46.34	46.34	46.34	500
1/23/2017	3:03 PM	46.325	46.34	46.325	46.34	200
1/23/2017	3:04 PM	46.35	46.35	46.33	46.33	4546
1/23/2017	3:05 PM	46.33	46.35	46.33	46.35	2400
1/23/2017	3:06 PM	46.35	46.35	46.32	46.33	1900
1/23/2017	3:07 PM	46.35	46.35	46.34	46.35	1900
1/23/2017	3:08 PM	46.36	46.36	46.34	46.34	3600
1/23/2017	3:09 PM	46.37	46.37	46.35	46.35	6229
1/23/2017	3:10 PM	46.35	46.36	46.35	46.36	4900
1/23/2017	3:12 PM	46.36	46.36	46.34	46.34	800
1/23/2017	3:13 PM	46.37	46.38	46.37	46.38	600
1/23/2017	3:14 PM	46.36	46.37	46.36	46.367	700
1/23/2017	3:15 PM	46.39	46.41	46.38	46.38	2400
1/23/2017	3:16 PM	46.39	46.41	46.38	46.41	1232
1/23/2017	3:17 PM	46.38	46.38	46.38	46.38	300
1/23/2017	3:18 PM	46.38	46.39	46.37	46.39	3328
1/23/2017	3:19 PM	46.37	46.39	46.37	46.39	1000
1/23/2017	3:21 PM	46.37	46.38	46.36	46.36	2853
1/23/2017	3:22 PM	46.37	46.37	46.36	46.36	700
1/23/2017	3:23 PM	46.34	46.36	46.34	46.36	800
1/23/2017	3:24 PM	46.31	46.34	46.31	46.34	1300
1/23/2017	3:25 PM	46.27	46.31	46.27	46.31	4800
1/23/2017	3:26 PM	46.28	46.28	46.25	46.28	4180
1/23/2017	3:27 PM	46.26	46.28	46.24	46.28	5300
1/23/2017	3:28 PM	46.28	46.28	46.27	46.27	300
1/23/2017	3:29 PM	46.31	46.31	46.27	46.28	1800
1/23/2017	3:30 PM	46.29	46.31	46.29	46.31	1400
1/23/2017	3:31 PM	46.3	46.3	46.29	46.29	900
1/23/2017	3:32 PM	46.29	46.31	46.29	46.31	6200
1/23/2017	3:33 PM	46.28	46.31	46.28	46.3	2000
1/23/2017	3:34 PM	46.28	46.2969	46.28	46.29	3100
1/23/2017	3:35 PM	46.285	46.2901	46.27	46.27	6100
1/23/2017	3:36 PM	46.25	46.27	46.25	46.27	4315
1/23/2017	3:37 PM	46.24	46.2499	46.23	46.24	19837
1/23/2017	3:38 PM	46.22	46.23	46.1942	46.23	64040
1/23/2017	3:39 PM	46.23	46.24	46.2125	46.225	5837
1/23/2017	3:40 PM	46.21	46.2343	46.2	46.2343	10037
1/23/2017	3:41 PM	46.18	46.2	46.18	46.2	10699
1/23/2017	3:42 PM	46.16	46.19	46.16	46.18	10911
1/23/2017	3:43 PM	46.17	46.18	46.17	46.175	5279
1/23/2017	3:44 PM	46.18	46.18	46.1649	46.1649	650
1/23/2017	3:45 PM	46.17	46.1839	46.16	46.18	2459
1/23/2017	3:46 PM	46.1645	46.1675	46.16	46.1675	3450
1/23/2017	3:47 PM	46.14	46.1658	46.13	46.1658	5880
1/23/2017	3:48 PM	46.18	46.189	46.14	46.14	5333
1/23/2017	3:49 PM	46.15	46.1858	46.15	46.17	9393
1/23/2017	3:50 PM	46.18	46.19	46.14	46.145	4370
1/23/2017	3:51 PM	46.2001	46.22	46.19	46.19	4408
1/23/2017	3:52 PM	46.2399	46.24	46.22	46.22	4207
1/23/2017	3:53 PM	46.225	46.24	46.225	46.24	3382
1/23/2017	3:54 PM	46.24	46.24	46.2164	46.2164	2900
1/23/2017	3:55 PM	46.24	46.25	46.23	46.235	5800
1/23/2017	3:56 PM	46.21	46.2338	46.2	46.2338	15745
1/23/2017	3:57 PM	46.21	46.21	46.2	46.21	1510
1/23/2017	3:58 PM	46.24	46.25	46.22	46.23	8922
1/23/2017	3:59 PM	46.22	46.26	46.22	46.23	8254
1/23/2017	4:00 PM	46.25	46.25	46.2	46.21	14005
1/24/2017	9:31 AM	45.96	45.96	45.87	45.94	26380
1/24/2017	9:32 AM	45.94	46	45.94	45.96	6626
1/24/2017	9:33 AM	45.9358	45.95	45.91	45.93	5669
1/24/2017	9:34 AM	45.83	45.95	45.807	45.95	26737
1/24/2017	9:35 AM	45.8	45.8658	45.79	45.83	28055
1/24/2017	9:36 AM	45.8	45.84	45.79	45.8	15483
1/24/2017	9:37 AM	45.7975	45.813	45.75	45.79	8200
1/24/2017	9:38 AM	45.81	45.81	45.79	45.79	9900
1/24/2017	9:39 AM	45.82	45.84	45.78	45.8	11519
1/24/2017	9:40 AM	45.89	45.9	45.83	45.83	9383
1/24/2017	9:41 AM	45.87	45.909	45.84	45.8857	22106
1/24/2017	9:42 AM	45.86	45.88	45.86	45.87	11100
1/24/2017	9:43 AM	45.89	45.89	45.84	45.85	5300
1/24/2017	9:44 AM	46	46.01	45.9	45.9	14814
1/24/2017	9:45 AM	45.96	46	45.96	46	9490
1/24/2017	9:46 AM	45.995	46	45.94	45.95	38884
1/24/2017	9:47 AM	45.99	45.99	45.96	45.99	4650
1/24/2017	9:48 AM	46.04	46.07	46	46	10625
1/24/2017	9:49 AM	46.01	46.04	46	46.04	3669
1/24/2017	9:50 AM	45.97	45.99	45.95	45.9801	10503
1/24/2017	9:51 AM	46.0201	46.0201	45.97	45.97	3575
1/24/2017	9:52 AM	46.0207	46.05	46.01	46.02	2250
1/24/2017	9:53 AM	46.0144	46.02	46	46.02	6614
1/24/2017	9:54 AM	46.04	46.06	46.01	46.02	10830
1/24/2017	9:55 AM	45.96	46.03	45.96	46.03	3600
1/24/2017	9:56 AM	45.99	46	45.98	45.98	30404
1/24/2017	9:57 AM	46.03	46.03	46.01	46.01	1800
1/24/2017	9:58 AM	46.04	46.04	46.03	46.04	20726
1/24/2017	9:59 AM	46.05	46.05	46.0482	46.0482	4900
1/24/2017	10:00 AM	46.1	46.1	46.06	46.06	9676
1/24/2017	10:01 AM	46.12	46.12	46.06	46.1	16600
1/24/2017	10:02 AM	46.16	46.17	46.1139	46.1139	14236
1/24/2017	10:03 AM	46.17	46.17	46.14	46.16	1300
1/24/2017	10:04 AM	46.13	46.17	46.13	46.17	9000
1/24/2017	10:05 AM	46.1461	46.1583	46.125	46.125	5150
1/24/2017	10:06 AM	46.15	46.16	46.12	46.12	17840
1/24/2017	10:07 AM	46.14	46.16	46.14	46.16	1000
1/24/2017	10:08 AM	46.1615	46.17	46.14	46.14	6925
1/24/2017	10:09 AM	46.15	46.18	46.13	46.15	17939
1/24/2017	10:10 AM	46.15	46.17	46.14	46.14	3843
1/24/2017	10:11 AM	46.11	46.18	46.11	46.16	7800
1/24/2017	10:12 AM	46.1161	46.12	46.08	46.12	4700
1/24/2017	10:13 AM	46.12	46.12	46.1	46.1	8375
1/24/2017	10:14 AM	46.06	46.09	46.02	46.09	21986
1/24/2017	10:15 AM	46.0739	46.0739	46.04	46.0539	1550
1/24/2017	10:16 AM	46.08	46.08	46.05	46.06	2000
1/24/2017	10:17 AM	46.07	46.08	46.07	46.08	1200
1/24/2017	10:18 AM	46.03	46.05	46.02	46.05	4800
1/24/2017	10:19 AM	46.05	46.05	46.04	46.04	400
1/24/2017	10:20 AM	46.01	46.03	45.99	46.02	1350
1/24/2017	10:21 AM	46.0166	46.02	46	46	1765
1/24/2017	10:22 AM	45.95	46.011	45.94	46.01	11800
1/24/2017	10:23 AM	45.9461	45.9461	45.92	45.94	8050
1/24/2017	10:24 AM	45.92	45.95	45.92	45.95	550
1/24/2017	10:25 AM	45.91	45.96	45.9	45.94	25943
1/24/2017	10:26 AM	45.9291	45.93	45.9	45.9166	7051
1/24/2017	10:27 AM	45.94	45.96	45.9248	45.93	8537
1/24/2017	10:28 AM	45.93	45.95	45.92	45.945	5235
1/24/2017	10:29 AM	45.93	45.93	45.92	45.9284	1059
1/24/2017	10:30 AM	45.9948	45.9948	45.94	45.94	16300
1/24/2017	10:31 AM	45.97	45.99	45.97	45.98	12805
1/24/2017	10:32 AM	45.985	46.01	45.97	45.99	9299
1/24/2017	10:33 AM	45.97	45.9907	45.97	45.9907	2212
1/24/2017	10:34 AM	45.9493	45.95	45.94	45.95	800
1/24/2017	10:35 AM	45.93	45.93	45.93	45.93	603
1/24/2017	10:36 AM	45.9407	45.95	45.92	45.93	1834
1/24/2017	10:37 AM	45.97	45.97	45.95	45.95	1500
1/24/2017	10:38 AM	45.97	46	45.97	45.97	3500
1/24/2017	10:39 AM	45.98	45.98	45.97	45.97	300
1/24/2017	10:40 AM	45.98	45.98	45.96	45.98	900
1/24/2017	10:41 AM	45.9793	46	45.97	45.98	1300
1/24/2017	10:42 AM	45.97	45.97	45.96	45.96	1000
1/24/2017	10:43 AM	45.98	45.98	45.98	45.98	100
1/24/2017	10:44 AM	46	46.01	45.985	45.99	8700
1/24/2017	10:45 AM	45.99	46.03	45.99	46.02	8600
1/24/2017	10:46 AM	46	46	46	46	100
1/24/2017	10:47 AM	46.01	46.02	46.005	46.01	2400
1/24/2017	10:48 AM	46	46	46	46	100
1/24/2017	10:49 AM	45.96	45.97	45.96	45.97	700
1/24/2017	10:50 AM	45.96	45.97	45.96	45.97	2200
1/24/2017	10:51 AM	45.97	45.97	45.95	45.96	8016
1/24/2017	10:52 AM	45.98	45.99	45.98	45.98	1600
1/24/2017	10:53 AM	45.98	45.98	45.98	45.98	900
1/24/2017	10:54 AM	45.95	45.97	45.95	45.97	2886
1/24/2017	10:55 AM	45.95	45.9541	45.95	45.9541	3855
1/24/2017	10:56 AM	45.93	45.95	45.92	45.95	2001
1/24/2017	10:57 AM	45.93	45.9459	45.92	45.94	7750
1/24/2017	10:58 AM	45.96	45.9635	45.95	45.95	10450
1/24/2017	10:59 AM	45.98	45.98	45.96	45.96	2820
1/24/2017	11:00 AM	45.9561	45.97	45.9561	45.97	900
1/24/2017	11:01 AM	45.96	45.96	45.92	45.95	8748
1/24/2017	11:02 AM	45.93	45.97	45.93	45.96	1100
1/24/2017	11:03 AM	45.93	45.939	45.93	45.93	1550
1/24/2017	11:04 AM	45.93	45.93	45.92	45.93	1600
1/24/2017	11:05 AM	45.92	45.96	45.91	45.936	3723
1/24/2017	11:06 AM	45.93	45.93	45.916	45.916	4000
1/24/2017	11:07 AM	45.94	45.94	45.9343	45.9343	1975
1/24/2017	11:08 AM	45.89	45.94	45.88	45.94	13791
1/24/2017	11:09 AM	45.89	45.89	45.88	45.88	1200
1/24/2017	11:10 AM	45.86	45.89	45.86	45.89	2500
1/24/2017	11:11 AM	45.9	45.9037	45.86	45.8656	3018
1/24/2017	11:12 AM	45.91	45.91	45.9	45.9	1650
1/24/2017	11:13 AM	45.97	45.97	45.95	45.95	2975
1/24/2017	11:14 AM	45.961	45.97	45.95	45.97	1300
1/24/2017	11:15 AM	45.93	45.97	45.93	45.961	5569
1/24/2017	11:16 AM	45.92	45.92	45.9184	45.92	2000
1/24/2017	11:17 AM	45.96	45.96	45.94	45.94	5400
1/24/2017	11:18 AM	45.95	45.96	45.94	45.96	300
1/24/2017	11:19 AM	45.95	45.95	45.95	45.95	100
1/24/2017	11:20 AM	45.95	45.95	45.95	45.95	1000
1/24/2017	11:21 AM	45.95	45.95	45.93	45.94	1900
1/24/2017	11:22 AM	45.96	45.97	45.96	45.96	600
1/24/2017	11:23 AM	45.9861	45.99	45.974	45.98	3300
1/24/2017	11:24 AM	45.99	45.99	45.989	45.989	400
1/24/2017	11:25 AM	45.95	45.96	45.95	45.96	5100
1/24/2017	11:26 AM	45.98	45.98	45.97	45.98	6500
1/24/2017	11:27 AM	45.98	45.99	45.97	45.97	5200
1/24/2017	11:28 AM	45.9556	45.98	45.9556	45.98	2459
1/24/2017	11:29 AM	46	46.01	45.98	45.98	2800
1/24/2017	11:30 AM	46.004	46.01	46	46.01	5248
1/24/2017	11:31 AM	45.99	46	45.99	45.99	1300
1/24/2017	11:32 AM	45.99	45.994	45.99	45.99	2500
1/24/2017	11:33 AM	45.99	46	45.9801	45.9801	900
1/24/2017	11:34 AM	45.95	45.99	45.95	45.99	1500
1/24/2017	11:35 AM	45.95	45.99	45.95	45.97	6000
1/24/2017	11:36 AM	45.92	45.94	45.92	45.94	1300
1/24/2017	11:37 AM	45.93	45.93	45.91	45.91	600
1/24/2017	11:38 AM	45.92	45.93	45.91	45.93	4999
1/24/2017	11:39 AM	45.88	45.9059	45.88	45.9059	3740
1/24/2017	11:40 AM	45.86	45.88	45.86	45.88	1000
1/24/2017	11:41 AM	45.87	45.88	45.86	45.86	2300
1/24/2017	11:42 AM	45.87	45.89	45.87	45.87	1200
1/24/2017	11:43 AM	45.89	45.89	45.8593	45.86	900
1/24/2017	11:44 AM	45.89	45.8932	45.87	45.8932	1300
1/24/2017	11:45 AM	45.8693	45.8693	45.86	45.86	1100
1/24/2017	11:46 AM	45.86	45.86	45.84	45.86	1500
1/24/2017	11:47 AM	45.89	45.89	45.89	45.89	100
1/24/2017	11:48 AM	45.89	45.89	45.8745	45.88	600
1/24/2017	11:49 AM	45.895	45.91	45.895	45.91	1325
1/24/2017	11:50 AM	45.88	45.9	45.88	45.9	300
1/24/2017	11:51 AM	45.88	45.88	45.88	45.88	700
1/24/2017	11:52 AM	45.88	45.88	45.87	45.87	400
1/24/2017	11:53 AM	45.86	45.86	45.86	45.86	200
1/24/2017	11:54 AM	45.88	45.88	45.86	45.86	550
1/24/2017	11:55 AM	45.9	45.9	45.89	45.89	3000
1/24/2017	11:56 AM	45.8787	45.89	45.8787	45.89	1000
1/24/2017	11:57 AM	45.87	45.875	45.87	45.875	1500
1/24/2017	11:58 AM	45.881	45.881	45.87	45.87	350
1/24/2017	11:59 AM	45.89	45.89	45.87	45.87	600
1/24/2017	12:00 PM	45.89	45.89	45.89	45.89	100
1/24/2017	12:01 PM	45.88	45.88	45.86	45.86	400
1/24/2017	12:02 PM	45.88	45.88	45.88	45.88	100
1/24/2017	12:03 PM	45.8766	45.88	45.86	45.88	1950
1/24/2017	12:04 PM	45.88	45.88	45.88	45.88	300
1/24/2017	12:05 PM	45.89	45.91	45.89	45.91	1000
1/24/2017	12:06 PM	45.89	45.89	45.89	45.89	400
1/24/2017	12:07 PM	45.9	45.91	45.89	45.89	2150
1/24/2017	12:08 PM	45.9	45.9	45.9	45.9	300
1/24/2017	12:09 PM	45.89	45.89	45.89	45.89	100
1/24/2017	12:10 PM	45.9	45.9	45.89	45.89	1000
1/24/2017	12:11 PM	45.9	45.9	45.89	45.89	800
1/24/2017	12:12 PM	45.895	45.895	45.89	45.89	600
1/24/2017	12:13 PM	45.87	45.88	45.87	45.88	2787
1/24/2017	12:14 PM	45.81	45.86	45.81	45.8516	101562
1/24/2017	12:15 PM	45.8	45.82	45.79	45.81	15329
1/24/2017	12:16 PM	45.78	45.8	45.78	45.79	5055
1/24/2017	12:17 PM	45.79	45.81	45.78	45.78	3100
1/24/2017	12:18 PM	45.8	45.8	45.79	45.79	1000
1/24/2017	12:19 PM	45.82	45.82	45.8	45.8	1700
1/24/2017	12:20 PM	45.84	45.84	45.82	45.82	1900
1/24/2017	12:21 PM	45.83	45.84	45.83	45.84	9475
1/24/2017	12:22 PM	45.83	45.839	45.83	45.8355	1400
1/24/2017	12:23 PM	45.8301	45.8301	45.83	45.83	1300
1/24/2017	12:24 PM	45.8342	45.84	45.83	45.84	17528
1/24/2017	12:25 PM	45.84	45.84	45.8338	45.84	2500
1/24/2017	12:26 PM	45.81	45.83	45.8	45.83	6300
1/24/2017	12:27 PM	45.82	45.82	45.81	45.8101	4399
1/24/2017	12:28 PM	45.7931	45.829	45.7931	45.82	5850
1/24/2017	12:29 PM	45.7939	45.8	45.79	45.8	3238
1/24/2017	12:30 PM	45.81	45.81	45.79	45.79	2925
1/24/2017	12:31 PM	45.81	45.81	45.81	45.81	400
1/24/2017	12:32 PM	45.82	45.82	45.8157	45.8157	600
1/24/2017	12:33 PM	45.835	45.835	45.83	45.83	314
1/24/2017	12:34 PM	45.81	45.8484	45.81	45.8484	4116
1/24/2017	12:35 PM	45.82	45.82	45.81	45.81	3500
1/24/2017	12:36 PM	45.82	45.82	45.811	45.8143	3430
1/24/2017	12:37 PM	45.82	45.82	45.82	45.82	3400
1/24/2017	12:38 PM	45.8401	45.86	45.83	45.83	1510
1/24/2017	12:39 PM	45.85	45.85	45.84	45.84	400
1/24/2017	12:40 PM	45.85	45.85	45.85	45.85	600
1/24/2017	12:41 PM	45.8499	45.865	45.8499	45.86	1922
1/24/2017	12:42 PM	45.85	45.85	45.8499	45.8499	700
1/24/2017	12:43 PM	45.83	45.84	45.83	45.84	200
1/24/2017	12:45 PM	45.84	45.8563	45.84	45.85	1300
1/24/2017	12:46 PM	45.84	45.84	45.84	45.84	400
1/24/2017	12:47 PM	45.84	45.84	45.84	45.84	100
1/24/2017	12:48 PM	45.81	45.84	45.81	45.83	22055
1/24/2017	12:49 PM	45.83	45.83	45.82	45.82	2000
1/24/2017	12:50 PM	45.83	45.83	45.82	45.825	8048
1/24/2017	12:51 PM	45.83	45.83	45.83	45.83	500
1/24/2017	12:52 PM	45.81	45.81	45.81	45.81	100
1/24/2017	12:53 PM	45.8	45.81	45.8	45.81	2300
1/24/2017	12:54 PM	45.81	45.81	45.81	45.81	2815
1/24/2017	12:55 PM	45.8039	45.8188	45.8	45.811	909
1/24/2017	12:56 PM	45.81	45.81	45.805	45.805	1842
1/24/2017	12:57 PM	45.8321	45.8321	45.815	45.815	468
1/24/2017	12:58 PM	45.81	45.83	45.81	45.83	4671
1/24/2017	12:59 PM	45.829	45.829	45.829	45.829	200
1/24/2017	1:00 PM	45.83	45.83	45.83	45.83	389
1/24/2017	1:01 PM	45.81	45.83	45.81	45.83	850
1/24/2017	1:02 PM	45.81	45.815	45.8	45.81	3282
1/24/2017	1:03 PM	45.79	45.8171	45.78	45.8171	32743
1/24/2017	1:04 PM	45.79	45.79	45.79	45.79	400
1/24/2017	1:05 PM	45.7875	45.8	45.765	45.79	26943
1/24/2017	1:06 PM	45.76	45.785	45.76	45.78	39300
1/24/2017	1:07 PM	45.7139	45.75	45.71	45.75	10157
1/24/2017	1:08 PM	45.68	45.71	45.67	45.71	50093
1/24/2017	1:09 PM	45.64	45.6856	45.63	45.6848	32137
1/24/2017	1:10 PM	45.65	45.66	45.61	45.63	23891
1/24/2017	1:11 PM	45.62	45.64	45.6101	45.64	11300
1/24/2017	1:12 PM	45.62	45.62	45.605	45.62	2288
1/24/2017	1:13 PM	45.62	45.6201	45.62	45.6201	230
1/24/2017	1:14 PM	45.63	45.63	45.61	45.62	1871
1/24/2017	1:15 PM	45.6504	45.6504	45.63	45.63	3618
1/24/2017	1:16 PM	45.6386	45.65	45.6301	45.65	6000
1/24/2017	1:17 PM	45.6201	45.63	45.6201	45.63	2200
1/24/2017	1:18 PM	45.6463	45.649	45.64	45.64	3125
1/24/2017	1:19 PM	45.62	45.63	45.62	45.62	1800
1/24/2017	1:20 PM	45.62	45.62	45.61	45.61	1624
1/24/2017	1:21 PM	45.61	45.615	45.61	45.61	9625
1/24/2017	1:22 PM	45.63	45.63	45.61	45.61	2225
1/24/2017	1:23 PM	45.63	45.6357	45.6277	45.6299	5600
1/24/2017	1:24 PM	45.6256	45.6256	45.62	45.62	1050
1/24/2017	1:25 PM	45.6399	45.65	45.63	45.64	3053
1/24/2017	1:26 PM	45.6399	45.6399	45.63	45.63	3600
1/24/2017	1:27 PM	45.62	45.63	45.62	45.6299	2488
1/24/2017	1:28 PM	45.61	45.6201	45.61	45.62	14402
1/24/2017	1:29 PM	45.61	45.62	45.61	45.62	15262
1/24/2017	1:30 PM	45.5772	45.6	45.56	45.6	27126
1/24/2017	1:31 PM	45.54	45.57	45.53	45.57	41914
1/24/2017	1:32 PM	45.5294	45.55	45.51	45.541	20704
1/24/2017	1:33 PM	45.5	45.525	45.497	45.52	16565
1/24/2017	1:34 PM	45.48	45.51	45.48	45.5	23340
1/24/2017	1:35 PM	45.48	45.51	45.47	45.47	15950
1/24/2017	1:36 PM	45.44	45.46	45.44	45.46	15518
1/24/2017	1:37 PM	45.4899	45.49	45.441	45.45	12635
1/24/2017	1:38 PM	45.48	45.49	45.48	45.49	800
1/24/2017	1:39 PM	45.45	45.48	45.45	45.48	10682
1/24/2017	1:40 PM	45.49	45.49	45.4641	45.4641	1700
1/24/2017	1:41 PM	45.45	45.47	45.45	45.47	900
1/24/2017	1:42 PM	45.44	45.44	45.3807	45.44	12886
1/24/2017	1:43 PM	45.4163	45.445	45.41	45.43	18379
1/24/2017	1:44 PM	45.361	45.41	45.361	45.4	28977
1/24/2017	1:45 PM	45.37	45.381	45.3341	45.36	14289
1/24/2017	1:46 PM	45.3792	45.3792	45.365	45.37	3349
1/24/2017	1:47 PM	45.3757	45.38	45.365	45.37	4913
1/24/2017	1:48 PM	45.37	45.38	45.3657	45.38	1000
1/24/2017	1:49 PM	45.37	45.38	45.37	45.3715	6160
1/24/2017	1:50 PM	45.37	45.39	45.36	45.3757	11196
1/24/2017	1:51 PM	45.3857	45.3857	45.36	45.36	7950
1/24/2017	1:52 PM	45.38	45.3883	45.38	45.3883	800
1/24/2017	1:53 PM	45.3739	45.38	45.37	45.38	3625
1/24/2017	1:54 PM	45.371	45.371	45.36	45.36	1200
1/24/2017	1:55 PM	45.38	45.38	45.37	45.37	1550
1/24/2017	1:56 PM	45.3799	45.3799	45.37	45.3767	3800
1/24/2017	1:57 PM	45.37	45.37	45.3699	45.37	6700
1/24/2017	1:58 PM	45.39	45.3971	45.3898	45.3971	4500
1/24/2017	1:59 PM	45.39	45.3999	45.38	45.3963	4445
1/24/2017	2:00 PM	45.39	45.39	45.38	45.39	4835
1/24/2017	2:01 PM	45.4	45.4	45.382	45.382	1957
1/24/2017	2:02 PM	45.399	45.4143	45.3963	45.3963	1477
1/24/2017	2:03 PM	45.4	45.4	45.38	45.39	3570
1/24/2017	2:04 PM	45.4	45.4	45.39	45.39	1000
1/24/2017	2:05 PM	45.37	45.3886	45.37	45.3886	1616
1/24/2017	2:06 PM	45.35	45.3799	45.33	45.3799	15525
1/24/2017	2:07 PM	45.35	45.36	45.35	45.35	3165
1/24/2017	2:08 PM	45.36	45.36	45.3423	45.3439	3148
1/24/2017	2:09 PM	45.3393	45.36	45.3393	45.36	1400
1/24/2017	2:10 PM	45.34	45.3482	45.34	45.34	322
1/24/2017	2:11 PM	45.37	45.37	45.3343	45.3343	8145
1/24/2017	2:12 PM	45.38	45.39	45.38	45.38	3500
1/24/2017	2:13 PM	45.3859	45.3859	45.3859	45.3859	100
1/24/2017	2:14 PM	45.3799	45.3799	45.3799	45.3799	250
1/24/2017	2:15 PM	45.38	45.38	45.3743	45.376	1083
1/24/2017	2:16 PM	45.38	45.39	45.3699	45.3699	925
1/24/2017	2:17 PM	45.33	45.384	45.33	45.384	5312
1/24/2017	2:18 PM	45.31	45.33	45.2901	45.33	10777
1/24/2017	2:19 PM	45.2999	45.306	45.28	45.306	4599
1/24/2017	2:20 PM	45.29	45.29	45.2879	45.2879	1400
1/24/2017	2:21 PM	45.29	45.3	45.28	45.3	1900
1/24/2017	2:22 PM	45.32	45.32	45.3103	45.3103	3749
1/24/2017	2:23 PM	45.31	45.31	45.31	45.31	100
1/24/2017	2:24 PM	45.31	45.31	45.31	45.31	405
1/24/2017	2:25 PM	45.34	45.34	45.32	45.32	1400
1/24/2017	2:26 PM	45.33	45.34	45.32	45.34	4774
1/24/2017	2:27 PM	45.3299	45.33	45.3232	45.3243	3600
1/24/2017	2:28 PM	45.321	45.34	45.29	45.34	18132
1/24/2017	2:29 PM	45.3558	45.36	45.32	45.3201	25694
1/24/2017	2:30 PM	45.36	45.36	45.3538	45.3538	4900
1/24/2017	2:31 PM	45.35	45.37	45.35	45.37	700
1/24/2017	2:32 PM	45.34	45.35	45.34	45.35	1182
1/24/2017	2:33 PM	45.31	45.33	45.31	45.33	1836
1/24/2017	2:34 PM	45.301	45.315	45.301	45.31	4500
1/24/2017	2:35 PM	45.2975	45.2975	45.29	45.29	2780
1/24/2017	2:36 PM	45.3257	45.3285	45.31	45.31	5900
1/24/2017	2:37 PM	45.33	45.33	45.33	45.33	2183
1/24/2017	2:38 PM	45.33	45.3492	45.33	45.347	2900
1/24/2017	2:39 PM	45.3201	45.33	45.32	45.33	3025
1/24/2017	2:40 PM	45.321	45.331	45.3184	45.3184	2012
1/24/2017	2:41 PM	45.314	45.336	45.314	45.336	4018
1/24/2017	2:42 PM	45.2948	45.31	45.2948	45.31	600
1/24/2017	2:43 PM	45.28	45.3	45.27	45.2991	7358
1/24/2017	2:44 PM	45.28	45.285	45.28	45.285	500
1/24/2017	2:45 PM	45.28	45.284	45.2762	45.2762	4913
1/24/2017	2:46 PM	45.284	45.284	45.284	45.284	100
1/24/2017	2:47 PM	45.29	45.29	45.29	45.29	500
1/24/2017	2:48 PM	45.27	45.29	45.27	45.2899	4150
1/24/2017	2:49 PM	45.28	45.28	45.241	45.27	9290
1/24/2017	2:50 PM	45.2842	45.305	45.28	45.29	12248
1/24/2017	2:51 PM	45.245	45.2821	45.24	45.2821	11050
1/24/2017	2:52 PM	45.2175	45.2443	45.21	45.2443	7165
1/24/2017	2:53 PM	45.2447	45.2447	45.217	45.217	12349
1/24/2017	2:54 PM	45.246	45.246	45.24	45.24	1749
1/24/2017	2:55 PM	45.24	45.24	45.23	45.235	7562
1/24/2017	2:56 PM	45.24	45.24	45.24	45.24	2400
1/24/2017	2:57 PM	45.2268	45.23	45.2268	45.23	1400
1/24/2017	2:58 PM	45.21	45.23	45.21	45.22	7831
1/24/2017	2:59 PM	45.22	45.2265	45.21	45.21	4146
1/24/2017	3:00 PM	45.211	45.22	45.2107	45.22	4407
1/24/2017	3:01 PM	45.2	45.2	45.19	45.2	4472
1/24/2017	3:02 PM	45.19	45.2	45.19	45.2	3174
1/24/2017	3:03 PM	45.126	45.17	45.126	45.17	5663
1/24/2017	3:04 PM	45.12	45.12	45.08	45.11	13388
1/24/2017	3:05 PM	45.1299	45.13	45.1101	45.12	1900
1/24/2017	3:06 PM	45.156	45.156	45.12	45.12	9305
1/24/2017	3:07 PM	45.15	45.1544	45.134	45.1544	5637
1/24/2017	3:08 PM	45.1447	45.154	45.14	45.1436	3095
1/24/2017	3:09 PM	45.12	45.135	45.12	45.13	1030
1/24/2017	3:10 PM	45.11	45.12	45.11	45.12	1024
1/24/2017	3:11 PM	45.105	45.1262	45.1014	45.1262	7265
1/24/2017	3:12 PM	45.12	45.12	45.09	45.1	10942
1/24/2017	3:13 PM	45.14	45.14	45.1247	45.1247	2900
1/24/2017	3:14 PM	45.136	45.146	45.13	45.146	900
1/24/2017	3:15 PM	45.12	45.12	45.1043	45.12	4647
1/24/2017	3:16 PM	45.11	45.11	45.091	45.1	2100
1/24/2017	3:17 PM	45.14	45.15	45.1284	45.1284	3537
1/24/2017	3:18 PM	45.15	45.15	45.14	45.14	1900
1/24/2017	3:19 PM	45.19	45.21	45.17	45.17	6800
1/24/2017	3:20 PM	45.19	45.19	45.1873	45.1873	1000
1/24/2017	3:21 PM	45.19	45.195	45.17	45.174	5507
1/24/2017	3:22 PM	45.18	45.19	45.18	45.19	500
1/24/2017	3:23 PM	45.165	45.1735	45.165	45.1735	600
1/24/2017	3:24 PM	45.154	45.154	45.1501	45.1501	1400
1/24/2017	3:25 PM	45.17	45.1759	45.15	45.15	26924
1/24/2017	3:26 PM	45.15	45.18	45.15	45.18	1251
1/24/2017	3:27 PM	45.1543	45.1543	45.15	45.15	900
1/24/2017	3:28 PM	45.19	45.19	45.16	45.16	1200
1/24/2017	3:29 PM	45.22	45.23	45.2	45.2	10787
1/24/2017	3:30 PM	45.17	45.2	45.17	45.2	3200
1/24/2017	3:31 PM	45.151	45.17	45.15	45.17	2300
1/24/2017	3:32 PM	45.16	45.18	45.16	45.18	2200
1/24/2017	3:33 PM	45.16	45.16	45.16	45.16	500
1/24/2017	3:34 PM	45.15	45.15	45.15	45.15	100
1/24/2017	3:35 PM	45.14	45.16	45.14	45.16	12736
1/24/2017	3:36 PM	45.17	45.17	45.1459	45.146	1525
1/24/2017	3:37 PM	45.17	45.17	45.17	45.17	6400
1/24/2017	3:38 PM	45.177	45.1899	45.17	45.1899	520
1/24/2017	3:39 PM	45.16	45.16	45.14	45.16	8372
1/24/2017	3:40 PM	45.165	45.17	45.165	45.17	200
1/24/2017	3:42 PM	45.2085	45.21	45.2	45.2	3100
1/24/2017	3:43 PM	45.2141	45.22	45.2	45.21	3500
1/24/2017	3:44 PM	45.16	45.18	45.16	45.18	4700
1/24/2017	3:45 PM	45.1601	45.18	45.1601	45.17	3580
1/24/2017	3:46 PM	45.19	45.19	45.18	45.18	507
1/24/2017	3:47 PM	45.171	45.19	45.171	45.18	1350
1/24/2017	3:48 PM	45.17	45.19	45.17	45.19	2379
1/24/2017	3:49 PM	45.16	45.1699	45.16	45.16	2256
1/24/2017	3:50 PM	45.18	45.199	45.1601	45.1601	6146
1/24/2017	3:51 PM	45.2062	45.2062	45.19	45.19	3318
1/24/2017	3:52 PM	45.2	45.21	45.2	45.21	1400
1/24/2017	3:53 PM	45.2102	45.2102	45.1998	45.2	2903
1/24/2017	3:54 PM	45.21	45.21	45.196	45.2	5102
1/24/2017	3:55 PM	45.24	45.24	45.214	45.214	6848
1/24/2017	3:56 PM	45.24	45.2541	45.24	45.25	22882
1/24/2017	3:57 PM	45.248	45.248	45.24	45.246	3148
1/24/2017	3:58 PM	45.23	45.235	45.22	45.23	14141
1/24/2017	3:59 PM	45.25	45.25	45.21	45.2157	12986
1/24/2017	4:00 PM	45.29	45.34	45.2599	45.2599	50746
1/25/2017	9:31 AM	44.5	44.53	44.46	44.46	36792
1/25/2017	9:32 AM	44.46	44.51	44.45	44.49	13999
1/25/2017	9:33 AM	44.41	44.49	44.405	44.49	21025
1/25/2017	9:34 AM	44.5	44.51	44.4138	44.4138	17760
1/25/2017	9:35 AM	44.49	44.56	44.49	44.5	15075
1/25/2017	9:36 AM	44.39	44.51	44.37	44.5	34276
1/25/2017	9:37 AM	44.5	44.51	44.39	44.4	22568
1/25/2017	9:38 AM	44.46	44.53	44.43	44.53	27488
1/25/2017	9:39 AM	44.5	44.52	44.44	44.44	19827
1/25/2017	9:40 AM	44.41	44.5	44.4	44.49	37257
1/25/2017	9:41 AM	44.52	44.53	44.3842	44.4	34459
1/25/2017	9:42 AM	44.51	44.51	44.46	44.5055	12834
1/25/2017	9:43 AM	44.47	44.52	44.47	44.52	8100
1/25/2017	9:44 AM	44.44	44.5	44.43	44.46	30020
1/25/2017	9:45 AM	44.44	44.49	44.43	44.4425	11537
1/25/2017	9:46 AM	44.5	44.5	44.42	44.42	6160
1/25/2017	9:47 AM	44.49	44.52	44.49	44.5	16257
1/25/2017	9:48 AM	44.49	44.51	44.4899	44.49	5822
1/25/2017	9:49 AM	44.49	44.49	44.4538	44.4762	8076
1/25/2017	9:50 AM	44.5	44.505	44.47	44.49	9220
1/25/2017	9:51 AM	44.52	44.54	44.51	44.52	4325
1/25/2017	9:52 AM	44.495	44.545	44.49	44.51	14260
1/25/2017	9:53 AM	44.49	44.5	44.481	44.5	9958
1/25/2017	9:54 AM	44.5056	44.535	44.49	44.49	2150
1/25/2017	9:55 AM	44.495	44.52	44.49	44.52	10475
1/25/2017	9:56 AM	44.47	44.5	44.46	44.4938	5100
1/25/2017	9:57 AM	44.46	44.48	44.45	44.46	3349
1/25/2017	9:58 AM	44.42	44.46	44.42	44.45	8130
1/25/2017	9:59 AM	44.4356	44.45	44.3907	44.42	18045
1/25/2017	10:00 AM	44.38	44.45	44.37	44.44	13387
1/25/2017	10:01 AM	44.42	44.43	44.375	44.375	10462
1/25/2017	10:02 AM	44.4251	44.44	44.4082	44.42	5450
1/25/2017	10:03 AM	44.43	44.4443	44.43	44.435	3966
1/25/2017	10:04 AM	44.46	44.465	44.435	44.44	3880
1/25/2017	10:05 AM	44.44	44.4539	44.43	44.4539	4575
1/25/2017	10:06 AM	44.43	44.45	44.43	44.4417	1112
1/25/2017	10:07 AM	44.41	44.43	44.4	44.41	65024
1/25/2017	10:08 AM	44.37	44.4	44.365	44.4	26688
1/25/2017	10:09 AM	44.3461	44.36	44.3258	44.36	21059
1/25/2017	10:10 AM	44.3	44.36	44.29	44.35	23269
1/25/2017	10:11 AM	44.3	44.33	44.3	44.31	9774
1/25/2017	10:12 AM	44.3437	44.3599	44.31	44.31	13112
1/25/2017	10:13 AM	44.35	44.35	44.2939	44.3493	8014
1/25/2017	10:14 AM	44.3763	44.38	44.33	44.34	15125
1/25/2017	10:15 AM	44.37	44.38	44.36	44.37	8028
1/25/2017	10:16 AM	44.43	44.43	44.36	44.37	7680
1/25/2017	10:17 AM	44.41	44.4293	44.4071	44.425	5420
1/25/2017	10:18 AM	44.4	44.41	44.39	44.41	1904
1/25/2017	10:19 AM	44.36	44.39	44.35	44.39	6505
1/25/2017	10:20 AM	44.39	44.39	44.37	44.37	4200
1/25/2017	10:21 AM	44.39	44.39	44.38	44.38	2514
1/25/2017	10:22 AM	44.38	44.41	44.37	44.39	10970
1/25/2017	10:23 AM	44.39	44.4	44.3816	44.3871	2841
1/25/2017	10:24 AM	44.38	44.39	44.37	44.39	32600
1/25/2017	10:25 AM	44.39	44.41	44.38	44.38	14100
1/25/2017	10:26 AM	44.38	44.39	44.3737	44.39	4540
1/25/2017	10:27 AM	44.4	44.41	44.38	44.38	6965
1/25/2017	10:28 AM	44.42	44.43	44.4	44.41	9437
1/25/2017	10:29 AM	44.42	44.42	44.4	44.42	3700
1/25/2017	10:30 AM	44.44	44.44	44.41	44.41	2641
1/25/2017	10:31 AM	44.4101	44.42	44.3981	44.42	5646
1/25/2017	10:32 AM	44.42	44.42	44.3979	44.419	2680
1/25/2017	10:33 AM	44.43	44.43	44.415	44.415	3006
1/25/2017	10:34 AM	44.4	44.43	44.4	44.42	3763
1/25/2017	10:35 AM	44.43	44.43	44.39	44.4	9671
1/25/2017	10:36 AM	44.39	44.42	44.39	44.42	2194
1/25/2017	10:37 AM	44.38	44.395	44.37	44.38	11658
1/25/2017	10:38 AM	44.36	44.3999	44.36	44.3999	3861
1/25/2017	10:39 AM	44.356	44.36	44.3375	44.36	9900
1/25/2017	10:40 AM	44.36	44.37	44.3531	44.37	750
1/25/2017	10:41 AM	44.3499	44.36	44.3499	44.36	900
1/25/2017	10:42 AM	44.33	44.3542	44.33	44.3542	1306
1/25/2017	10:43 AM	44.34	44.34	44.3253	44.33	3476
1/25/2017	10:44 AM	44.34	44.3461	44.34	44.34	4550
1/25/2017	10:45 AM	44.28	44.32	44.28	44.32	30906
1/25/2017	10:46 AM	44.325	44.325	44.28	44.29	58528
1/25/2017	10:47 AM	44.31	44.325	44.3	44.325	11489
1/25/2017	10:48 AM	44.3293	44.3293	44.31	44.31	1400
1/25/2017	10:49 AM	44.31	44.32	44.31	44.32	2800
1/25/2017	10:50 AM	44.28	44.297	44.28	44.297	5057
1/25/2017	10:51 AM	44.28	44.29	44.28	44.28	345
1/25/2017	10:52 AM	44.27	44.27	44.25	44.27	8427
1/25/2017	10:53 AM	44.25	44.28	44.24	44.28	8725
1/25/2017	10:54 AM	44.23	44.2499	44.22	44.2499	3672
1/25/2017	10:55 AM	44.21	44.2279	44.21	44.2263	3775
1/25/2017	10:56 AM	44.22	44.25	44.2	44.2019	15386
1/25/2017	10:57 AM	44.25	44.25	44.22	44.22	4700
1/25/2017	10:58 AM	44.2499	44.256	44.2499	44.256	625
1/25/2017	10:59 AM	44.23	44.24	44.215	44.24	2637
1/25/2017	11:00 AM	44.23	44.24	44.22	44.2239	4831
1/25/2017	11:01 AM	44.22	44.23	44.21	44.23	2088
1/25/2017	11:02 AM	44.22	44.2401	44.22	44.22	8624
1/25/2017	11:03 AM	44.21	44.245	44.21	44.21	5583
1/25/2017	11:04 AM	44.19	44.2	44.16	44.2	25256
1/25/2017	11:05 AM	44.14	44.1899	44.13	44.1899	6516
1/25/2017	11:06 AM	44.14	44.17	44.13	44.14	6796
1/25/2017	11:07 AM	44.125	44.1558	44.125	44.14	10097
1/25/2017	11:08 AM	44.13	44.14	44.12	44.14	14263
1/25/2017	11:09 AM	44.11	44.13	44.1	44.13	26573
1/25/2017	11:10 AM	44.11	44.13	44.1	44.12	17388
1/25/2017	11:11 AM	44.12	44.13	44.111	44.111	3420
1/25/2017	11:12 AM	44.14	44.1467	44.12	44.125	20702
1/25/2017	11:13 AM	44.13	44.14	44.13	44.14	750
1/25/2017	11:14 AM	44.1799	44.18	44.1399	44.1399	6355
1/25/2017	11:15 AM	44.16	44.1616	44.1562	44.1616	3750
1/25/2017	11:16 AM	44.17	44.17	44.16	44.165	950
1/25/2017	11:17 AM	44.1745	44.18	44.16	44.175	16260
1/25/2017	11:18 AM	44.17	44.185	44.17	44.18	3200
1/25/2017	11:19 AM	44.1762	44.1762	44.1612	44.1612	1700
1/25/2017	11:20 AM	44.16	44.17	44.15	44.17	6100
1/25/2017	11:21 AM	44.17	44.17	44.1567	44.16	2400
1/25/2017	11:22 AM	44.19	44.19	44.1601	44.1701	2550
1/25/2017	11:23 AM	44.2	44.2	44.19	44.1952	2234
1/25/2017	11:24 AM	44.2	44.22	44.2	44.2044	1400
1/25/2017	11:25 AM	44.19	44.19	44.19	44.19	4439
1/25/2017	11:26 AM	44.2	44.2	44.19	44.19	6986
1/25/2017	11:27 AM	44.2	44.2	44.19	44.1959	2100
1/25/2017	11:28 AM	44.21	44.21	44.2	44.2	1825
1/25/2017	11:29 AM	44.22	44.22	44.2	44.2033	8200
1/25/2017	11:30 AM	44.21	44.22	44.21	44.22	7646
1/25/2017	11:31 AM	44.21	44.21	44.19	44.19	400
1/25/2017	11:32 AM	44.2443	44.249	44.22	44.22	3675
1/25/2017	11:33 AM	44.3	44.3	44.25	44.25	19145
1/25/2017	11:34 AM	44.33	44.33	44.28	44.3	5100
1/25/2017	11:35 AM	44.33	44.339	44.3	44.3208	10931
1/25/2017	11:36 AM	44.37	44.3763	44.35	44.35	1600
1/25/2017	11:37 AM	44.3737	44.38	44.3601	44.38	6840
1/25/2017	11:38 AM	44.37	44.3785	44.36	44.3785	4066
1/25/2017	11:39 AM	44.3501	44.3829	44.35	44.38	6700
1/25/2017	11:40 AM	44.3763	44.38	44.36	44.36	3200
1/25/2017	11:41 AM	44.3501	44.37	44.3501	44.37	10600
1/25/2017	11:42 AM	44.35	44.35	44.35	44.35	500
1/25/2017	11:43 AM	44.34	44.36	44.34	44.35	9000
1/25/2017	11:44 AM	44.34	44.34	44.34	44.34	300
1/25/2017	11:45 AM	44.34	44.34	44.34	44.34	700
1/25/2017	11:46 AM	44.32	44.34	44.32	44.34	1700
1/25/2017	11:47 AM	44.33	44.33	44.32	44.32	600
1/25/2017	11:48 AM	44.34	44.34	44.33	44.33	500
1/25/2017	11:49 AM	44.34	44.35	44.33	44.34	800
1/25/2017	11:50 AM	44.345	44.35	44.34	44.35	4150
1/25/2017	11:51 AM	44.3537	44.365	44.351	44.351	3850
1/25/2017	11:52 AM	44.37	44.37	44.37	44.37	450
1/25/2017	11:53 AM	44.4	44.41	44.36	44.37	6513
1/25/2017	11:54 AM	44.4	44.4	44.38	44.39	15010
1/25/2017	11:55 AM	44.4	44.42	44.4	44.41	3617
1/25/2017	11:56 AM	44.3642	44.3942	44.3642	44.3942	1750
1/25/2017	11:58 AM	44.35	44.356	44.3401	44.356	3550
1/25/2017	11:59 AM	44.32	44.33	44.32	44.33	3250
1/25/2017	12:00 PM	44.32	44.32	44.32	44.32	100
1/25/2017	12:01 PM	44.3276	44.33	44.31	44.31	1140
1/25/2017	12:02 PM	44.31	44.32	44.31	44.31	416
1/25/2017	12:03 PM	44.28	44.3	44.28	44.3	1800
1/25/2017	12:04 PM	44.28	44.2899	44.28	44.2899	600
1/25/2017	12:05 PM	44.28	44.2807	44.28	44.2807	500
1/25/2017	12:06 PM	44.26	44.26	44.26	44.26	100
1/25/2017	12:07 PM	44.27	44.27	44.265	44.27	612
1/25/2017	12:08 PM	44.27	44.2761	44.27	44.27	399
1/25/2017	12:09 PM	44.25	44.25	44.2341	44.24	2396
1/25/2017	12:10 PM	44.2853	44.29	44.26	44.26	3000
1/25/2017	12:11 PM	44.3	44.31	44.2849	44.29	9003
1/25/2017	12:12 PM	44.31	44.31	44.28	44.2942	6300
1/25/2017	12:13 PM	44.31	44.315	44.31	44.315	300
1/25/2017	12:14 PM	44.3	44.3	44.3	44.3	100
1/25/2017	12:15 PM	44.29	44.305	44.28	44.305	13385
1/25/2017	12:16 PM	44.3	44.3	44.29	44.29	200
1/25/2017	12:17 PM	44.3	44.31	44.3	44.3	400
1/25/2017	12:18 PM	44.32	44.32	44.28	44.29	8100
1/25/2017	12:19 PM	44.32	44.32	44.29	44.29	6600
1/25/2017	12:20 PM	44.32	44.32	44.32	44.32	200
1/25/2017	12:21 PM	44.31	44.31	44.3058	44.3058	1200
1/25/2017	12:22 PM	44.281	44.305	44.281	44.305	2982
1/25/2017	12:23 PM	44.3	44.3001	44.29	44.29	2550
1/25/2017	12:24 PM	44.3084	44.3084	44.3	44.305	3100
1/25/2017	12:25 PM	44.28	44.3	44.28	44.3	1988
1/25/2017	12:26 PM	44.26	44.27	44.26	44.27	1000
1/25/2017	12:27 PM	44.2458	44.26	44.24	44.26	3300
1/25/2017	12:28 PM	44.25	44.25	44.24	44.24	2100
1/25/2017	12:29 PM	44.2648	44.2659	44.25	44.25	2240
1/25/2017	12:30 PM	44.26	44.26	44.23	44.25	2400
1/25/2017	12:31 PM	44.235	44.25	44.235	44.25	3700
1/25/2017	12:32 PM	44.22	44.22	44.2	44.22	5500
1/25/2017	12:33 PM	44.21	44.2251	44.21	44.22	800
1/25/2017	12:34 PM	44.23	44.23	44.23	44.23	100
1/25/2017	12:35 PM	44.22	44.22	44.2	44.22	3832
1/25/2017	12:36 PM	44.19	44.21	44.19	44.21	1250
1/25/2017	12:37 PM	44.2475	44.2499	44.21	44.21	5705
1/25/2017	12:38 PM	44.25	44.2543	44.2442	44.2442	1549
1/25/2017	12:39 PM	44.26	44.27	44.26	44.27	300
1/25/2017	12:40 PM	44.29	44.29	44.2699	44.27	1732
1/25/2017	12:41 PM	44.29	44.3	44.29	44.3	2000
1/25/2017	12:42 PM	44.3	44.3	44.29	44.29	1597
1/25/2017	12:43 PM	44.3	44.31	44.3	44.3	600
1/25/2017	12:44 PM	44.31	44.31	44.3007	44.3099	650
1/25/2017	12:45 PM	44.3142	44.3142	44.3	44.31	2100
1/25/2017	12:46 PM	44.31	44.32	44.31	44.3199	5401
1/25/2017	12:47 PM	44.3043	44.33	44.3043	44.328	1036
1/25/2017	12:48 PM	44.321	44.321	44.3	44.3	3800
1/25/2017	12:49 PM	44.33	44.34	44.32	44.32	1700
1/25/2017	12:50 PM	44.32	44.32	44.31	44.32	500
1/25/2017	12:51 PM	44.32	44.3201	44.32	44.32	950
1/25/2017	12:52 PM	44.29	44.31	44.29	44.31	1300
1/25/2017	12:53 PM	44.28	44.28	44.28	44.28	900
1/25/2017	12:54 PM	44.27	44.28	44.27	44.28	7600
1/25/2017	12:55 PM	44.26	44.26	44.25	44.26	10549
1/25/2017	12:56 PM	44.245	44.2684	44.24	44.2684	1350
1/25/2017	12:57 PM	44.23	44.25	44.23	44.23	1800
1/25/2017	12:58 PM	44.22	44.24	44.22	44.24	1500
1/25/2017	12:59 PM	44.21	44.22	44.21	44.22	700
1/25/2017	1:00 PM	44.2	44.2	44.1932	44.2	4700
1/25/2017	1:01 PM	44.18	44.2	44.18	44.2	2900
1/25/2017	1:02 PM	44.19	44.19	44.17	44.18	3800
1/25/2017	1:03 PM	44.18	44.19	44.1746	44.19	3650
1/25/2017	1:04 PM	44.1763	44.18	44.1763	44.18	3528
1/25/2017	1:05 PM	44.15	44.17	44.15	44.17	3500
1/25/2017	1:06 PM	44.14	44.14	44.14	44.14	500
1/25/2017	1:07 PM	44.12	44.15	44.12	44.15	11196
1/25/2017	1:08 PM	44.1501	44.16	44.12	44.12	4025
1/25/2017	1:09 PM	44.15	44.15	44.15	44.15	300
1/25/2017	1:10 PM	44.15	44.15	44.15	44.15	500
1/25/2017	1:11 PM	44.15	44.16	44.15	44.16	2100
1/25/2017	1:12 PM	44.14	44.15	44.14	44.15	600
1/25/2017	1:13 PM	44.12	44.132	44.12	44.132	1075
1/25/2017	1:14 PM	44.12	44.13	44.12	44.125	1800
1/25/2017	1:15 PM	44.09	44.11	44.09	44.11	4820
1/25/2017	1:16 PM	44.0725	44.1	44.07	44.1	5911
1/25/2017	1:17 PM	44.09	44.099	44.0758	44.0779	5792
1/25/2017	1:18 PM	44.0999	44.1	44.0894	44.09	17891
1/25/2017	1:19 PM	44.11	44.12	44.0957	44.0957	5424
1/25/2017	1:20 PM	44.1116	44.13	44.1116	44.13	15025
1/25/2017	1:21 PM	44.14	44.1499	44.12	44.12	10291
1/25/2017	1:22 PM	44.12	44.15	44.12	44.15	5750
1/25/2017	1:23 PM	44.13	44.13	44.11	44.12	3800
1/25/2017	1:24 PM	44.13	44.14	44.13	44.13	400
1/25/2017	1:25 PM	44.12	44.1281	44.115	44.1281	5124
1/25/2017	1:26 PM	44.13	44.1342	44.13	44.13	1750
1/25/2017	1:27 PM	44.1	44.13	44.1	44.13	2300
1/25/2017	1:28 PM	44.09	44.1	44.09	44.1	1500
1/25/2017	1:29 PM	44.1	44.1	44.09	44.09	15808
1/25/2017	1:30 PM	44.09	44.1	44.09	44.09	3467
1/25/2017	1:31 PM	44.05	44.08	44.05	44.08	10780
1/25/2017	1:32 PM	44.08	44.0899	44.06	44.06	4600
1/25/2017	1:33 PM	44.13	44.13	44.0761	44.0761	10519
1/25/2017	1:34 PM	44.11	44.12	44.1099	44.12	2550
1/25/2017	1:35 PM	44.09	44.12	44.09	44.12	3950
1/25/2017	1:36 PM	44.081	44.1	44.08	44.09	3500
1/25/2017	1:37 PM	44.1	44.1	44.09	44.09	4419
1/25/2017	1:38 PM	44.07	44.09	44.07	44.09	2375
1/25/2017	1:39 PM	44.05	44.07	44.05	44.06	7525
1/25/2017	1:40 PM	44.0335	44.0543	44.02	44.0543	7840
1/25/2017	1:41 PM	44	44.03	43.99	44.03	41196
1/25/2017	1:42 PM	44.01	44.02	43.985	43.9949	4600
1/25/2017	1:43 PM	44.01	44.02	44.01	44.01	5900
1/25/2017	1:44 PM	43.98	44.01	43.98	44.01	14526
1/25/2017	1:45 PM	44	44	43.97	43.9759	7288
1/25/2017	1:46 PM	44.0261	44.0261	44.0047	44.01	7400
1/25/2017	1:47 PM	44.03	44.0359	44.02	44.02	1200
1/25/2017	1:48 PM	44.02	44.04	44.01	44.04	18493
1/25/2017	1:49 PM	44.03	44.03	44.01	44.02	1400
1/25/2017	1:50 PM	44.04	44.04	44.03	44.03	8000
1/25/2017	1:51 PM	44.03	44.05	44.025	44.05	987
1/25/2017	1:52 PM	44.03	44.04	44.02	44.0263	2500
1/25/2017	1:53 PM	44.02	44.03	44	44.03	14765
1/25/2017	1:54 PM	44.0199	44.03	44.0199	44.03	610
1/25/2017	1:55 PM	44	44.02	43.9939	44.02	6500
1/25/2017	1:56 PM	44.01	44.01	44.01	44.01	100
1/25/2017	1:57 PM	44	44.0047	44	44.0047	545
1/25/2017	1:58 PM	44.005	44.005	43.99	43.99	850
1/25/2017	1:59 PM	43.99	44.0169	43.985	44.01	8500
1/25/2017	2:00 PM	44	44.005	43.99	43.99	1000
1/25/2017	2:01 PM	43.99	44	43.96	44	10458
1/25/2017	2:02 PM	44.01	44.01	43.9799	43.98	2450
1/25/2017	2:03 PM	44.01	44.02	44.01	44.01	5931
1/25/2017	2:04 PM	44.01	44.01	44	44.01	1740
1/25/2017	2:05 PM	44.02	44.02	44.0101	44.0101	1980
1/25/2017	2:06 PM	44.008	44.01	44	44	3075
1/25/2017	2:07 PM	43.99	44	43.99	44	3013
1/25/2017	2:08 PM	44	44	43.9831	43.999	7138
1/25/2017	2:09 PM	44.01	44.01	44.01	44.01	300
1/25/2017	2:10 PM	44.0255	44.0255	44.004	44.004	2600
1/25/2017	2:11 PM	44.02	44.0257	44.02	44.0257	1900
1/25/2017	2:12 PM	44.02	44.02	44.02	44.02	500
1/25/2017	2:13 PM	44.03	44.03	44.02	44.0246	816
1/25/2017	2:14 PM	44.0351	44.04	44.0351	44.04	217
1/25/2017	2:15 PM	44.06	44.06	44.04	44.04	3350
1/25/2017	2:16 PM	44.04	44.05	44.04	44.05	759
1/25/2017	2:17 PM	44.04	44.0454	44.03	44.0405	4452
1/25/2017	2:18 PM	44.05	44.05	44.05	44.05	1300
1/25/2017	2:19 PM	44.035	44.05	44.035	44.05	1200
1/25/2017	2:20 PM	44.02	44.0332	44.01	44.03	4900
1/25/2017	2:21 PM	44.01	44.04	44.01	44.02	7486
1/25/2017	2:22 PM	44.01	44.02	44.01	44.01	1474
1/25/2017	2:23 PM	44.01	44.01	44.01	44.01	2400
1/25/2017	2:24 PM	43.9902	44	43.9902	44	2400
1/25/2017	2:25 PM	44.02	44.02	44.0001	44.0001	2000
1/25/2017	2:26 PM	44.0058	44.01	44.0042	44.01	800
1/25/2017	2:27 PM	44.02	44.02	44.01	44.02	300
1/25/2017	2:28 PM	44.05	44.05	44.02	44.02	4600
1/25/2017	2:29 PM	44.03	44.0437	44.03	44.0437	2100
1/25/2017	2:30 PM	44.0359	44.0359	44.0359	44.0359	2500
1/25/2017	2:31 PM	44.03	44.04	44.03	44.04	1352
1/25/2017	2:32 PM	44.04	44.049	44.025	44.035	3500
1/25/2017	2:33 PM	44.05	44.05	44.04	44.04	3000
1/25/2017	2:34 PM	44.06	44.07	44.05	44.05	13130
1/25/2017	2:35 PM	44.0399	44.0558	44.035	44.0558	3200
1/25/2017	2:36 PM	44.04	44.05	44.03	44.04	8000
1/25/2017	2:37 PM	44.03	44.04	44.03	44.04	3900
1/25/2017	2:38 PM	44.02	44.03	44.01	44.03	3400
1/25/2017	2:39 PM	44.03	44.0307	44.03	44.03	3000
1/25/2017	2:40 PM	44.07	44.07	44.03	44.03	5119
1/25/2017	2:41 PM	44.05	44.065	44.05	44.06	2400
1/25/2017	2:42 PM	44.08	44.08	44.05	44.05	16325
1/25/2017	2:43 PM	44.07	44.09	44.07	44.09	4267
1/25/2017	2:44 PM	44.11	44.11	44.07	44.07	4830
1/25/2017	2:45 PM	44.11	44.11	44.1	44.11	1500
1/25/2017	2:46 PM	44.09	44.11	44.09	44.11	8852
1/25/2017	2:47 PM	44.061	44.08	44.061	44.08	3600
1/25/2017	2:48 PM	44.08	44.08	44.07	44.07	4731
1/25/2017	2:49 PM	44.069	44.07	44.069	44.07	200
1/25/2017	2:50 PM	44.07	44.0701	44.07	44.0701	1540
1/25/2017	2:51 PM	44.09	44.103	44.08	44.08	2700
1/25/2017	2:52 PM	44.07	44.09	44.07	44.09	600
1/25/2017	2:53 PM	44.09	44.09	44.08	44.08	2300
1/25/2017	2:54 PM	44.1	44.115	44.09	44.1	11010
1/25/2017	2:55 PM	44.1	44.1044	44.09	44.1	11780
1/25/2017	2:56 PM	44.12	44.12	44.0944	44.0944	6546
1/25/2017	2:57 PM	44.12	44.13	44.12	44.13	13500
1/25/2017	2:58 PM	44.13	44.13	44.12	44.13	8150
1/25/2017	2:59 PM	44.12	44.13	44.1144	44.13	4000
1/25/2017	3:00 PM	44.11	44.12	44.11	44.12	7737
1/25/2017	3:01 PM	44.06	44.11	44.04	44.11	16905
1/25/2017	3:02 PM	44.05	44.07	44.05	44.07	2400
1/25/2017	3:03 PM	44.06	44.07	44.0499	44.05	13400
1/25/2017	3:04 PM	44.06	44.0699	44.05	44.05	2300
1/25/2017	3:05 PM	44.05	44.07	44.05	44.07	8370
1/25/2017	3:06 PM	44.05	44.07	44.05	44.06	6030
1/25/2017	3:07 PM	44.07	44.07	44.05	44.05	7365
1/25/2017	3:08 PM	44.07	44.07	44.05	44.065	3576
1/25/2017	3:09 PM	44.07	44.07	44.07	44.07	1400
1/25/2017	3:10 PM	44.06	44.06	44.06	44.06	1428
1/25/2017	3:11 PM	44.0735	44.0735	44.06	44.06	4277
1/25/2017	3:12 PM	44.07	44.08	44.07	44.07	9673
1/25/2017	3:13 PM	44.06	44.0601	44.06	44.06	2100
1/25/2017	3:14 PM	44.06	44.06	44.06	44.06	200
1/25/2017	3:15 PM	44.05	44.06	44.03	44.06	5400
1/25/2017	3:16 PM	44.06	44.06	44.04	44.05	3040
1/25/2017	3:17 PM	44.12	44.12	44.07	44.07	10850
1/25/2017	3:18 PM	44.17	44.17	44.11	44.12	7125
1/25/2017	3:19 PM	44.17	44.18	44.16	44.16	6436
1/25/2017	3:20 PM	44.17	44.19	44.17	44.1721	10980
1/25/2017	3:21 PM	44.1537	44.18	44.15	44.17	11514
1/25/2017	3:22 PM	44.16	44.16	44.13	44.14	3500
1/25/2017	3:23 PM	44.1027	44.15	44.1027	44.15	25330
1/25/2017	3:24 PM	44.12	44.12	44.11	44.11	7035
1/25/2017	3:25 PM	44.1	44.12	44.0801	44.12	7424
1/25/2017	3:26 PM	44.09	44.1	44.08	44.0932	5376
1/25/2017	3:27 PM	44.0902	44.0902	44.0901	44.0901	4055
1/25/2017	3:28 PM	44.11	44.11	44.1001	44.1001	6152
1/25/2017	3:29 PM	44.05	44.1	44.04	44.1	6670
1/25/2017	3:30 PM	44.04	44.06	44.03	44.05	5200
1/25/2017	3:31 PM	44.04	44.05	44.04	44.04	20842
1/25/2017	3:32 PM	44.045	44.045	44.04	44.04	2846
1/25/2017	3:33 PM	44.04	44.0569	44.04	44.05	17849
1/25/2017	3:34 PM	44.031	44.04	44.03	44.04	5533
1/25/2017	3:35 PM	44.0201	44.04	44.0201	44.03	5418
1/25/2017	3:36 PM	44.02	44.04	44.015	44.03	11282
1/25/2017	3:37 PM	44	44.02	44	44.02	15552
1/25/2017	3:38 PM	44.01	44.01	43.9738	44	20966
1/25/2017	3:39 PM	44	44.01	43.99	44.01	18310
1/25/2017	3:40 PM	44	44.01	44	44	3937
1/25/2017	3:41 PM	43.97	44	43.97	43.99	4505
1/25/2017	3:42 PM	43.95	43.97	43.95	43.97	17235
1/25/2017	3:43 PM	43.955	43.9658	43.95	43.96	2000
1/25/2017	3:44 PM	43.94	43.9549	43.94	43.95	13250
1/25/2017	3:45 PM	43.93	43.94	43.9108	43.94	7036
1/25/2017	3:46 PM	43.95	43.96	43.9262	43.93	32821
1/25/2017	3:47 PM	43.95	43.97	43.95	43.95	36108
1/25/2017	3:48 PM	43.9501	43.97	43.9427	43.95	10010
1/25/2017	3:49 PM	43.94	43.95	43.935	43.95	11765
1/25/2017	3:50 PM	43.9337	43.9338	43.92	43.9338	30267
1/25/2017	3:51 PM	43.93	43.94	43.9151	43.94	12623
1/25/2017	3:52 PM	43.94	43.94	43.93	43.93	13408
1/25/2017	3:53 PM	43.94	43.94	43.93	43.94	6579
1/25/2017	3:54 PM	43.91	43.94	43.9	43.93	10010
1/25/2017	3:55 PM	43.93	43.9399	43.9	43.9	7489
1/25/2017	3:56 PM	43.95	43.95	43.93	43.935	4811
1/25/2017	3:57 PM	43.9401	43.96	43.94	43.95	9102
1/25/2017	3:58 PM	43.93	43.95	43.92	43.945	21199
1/25/2017	3:59 PM	43.93	43.94	43.9039	43.94	15143
1/25/2017	4:00 PM	43.91	43.975	43.91	43.92	35796
1/26/2017	9:31 AM	43.67	43.7557	43.65	43.7557	26770
1/26/2017	9:32 AM	43.71	43.73	43.6748	43.68	30342
1/26/2017	9:33 AM	43.64	43.74	43.64	43.7	29267
1/26/2017	9:34 AM	43.55	43.62	43.54	43.6153	57573
1/26/2017	9:35 AM	43.57	43.58	43.52	43.55	30862
1/26/2017	9:36 AM	43.61	43.61	43.5484	43.562	35261
1/26/2017	9:37 AM	43.585	43.67	43.585	43.62	27768
1/26/2017	9:38 AM	43.6	43.62	43.58	43.5855	6981
1/26/2017	9:39 AM	43.64	43.6527	43.62	43.6247	12412
1/26/2017	9:40 AM	43.66	43.6711	43.65	43.65	8307
1/26/2017	9:41 AM	43.73	43.73	43.67	43.67	36981
1/26/2017	9:42 AM	43.78	43.83	43.71	43.73	26304
1/26/2017	9:43 AM	43.76	43.82	43.75	43.79	18050
1/26/2017	9:44 AM	43.75	43.77	43.73	43.77	13780
1/26/2017	9:45 AM	43.72	43.75	43.69	43.75	14340
1/26/2017	9:46 AM	43.82	43.83	43.74	43.74	11375
1/26/2017	9:47 AM	43.85	43.85	43.77	43.84	13960
1/26/2017	9:48 AM	43.85	43.88	43.84	43.85	24364
1/26/2017	9:49 AM	43.85	43.87	43.8063	43.86	9250
1/26/2017	9:50 AM	43.78	43.8348	43.78	43.83	12770
1/26/2017	9:51 AM	43.72	43.79	43.7044	43.79	11066
1/26/2017	9:52 AM	43.72	43.7501	43.7193	43.72	32268
1/26/2017	9:53 AM	43.7298	43.74	43.71	43.72	22400
1/26/2017	9:54 AM	43.74	43.74	43.67	43.72	23177
1/26/2017	9:55 AM	43.7	43.76	43.7	43.73	28882
1/26/2017	9:56 AM	43.72	43.74	43.71	43.72	8227
1/26/2017	9:57 AM	43.73	43.76	43.72	43.72	24726
1/26/2017	9:58 AM	43.74	43.78	43.721	43.7264	8198
1/26/2017	9:59 AM	43.7	43.73	43.7	43.73	9296
1/26/2017	10:00 AM	43.71	43.73	43.69	43.7	8700
1/26/2017	10:01 AM	43.74	43.76	43.71	43.71	19059
1/26/2017	10:02 AM	43.74	43.825	43.74	43.75	31462
1/26/2017	10:03 AM	43.7399	43.77	43.71	43.74	6600
1/26/2017	10:04 AM	43.72	43.74	43.7	43.74	7432
1/26/2017	10:05 AM	43.73	43.74	43.72	43.72	16568
1/26/2017	10:06 AM	43.77	43.77	43.73	43.74	4248
1/26/2017	10:07 AM	43.86	43.87	43.78	43.78	11356
1/26/2017	10:08 AM	43.83	43.87	43.83	43.86	7450
1/26/2017	10:09 AM	43.84	43.85	43.83	43.83	8300
1/26/2017	10:10 AM	43.78	43.83	43.78	43.83	5800
1/26/2017	10:11 AM	43.72	43.76	43.66	43.76	8899
1/26/2017	10:12 AM	43.68	43.7	43.68	43.7	3000
1/26/2017	10:13 AM	43.71	43.72	43.7	43.7	3462
1/26/2017	10:14 AM	43.72	43.7536	43.71	43.71	6300
1/26/2017	10:15 AM	43.67	43.72	43.67	43.72	7085
1/26/2017	10:16 AM	43.68	43.7	43.67	43.68	2200
1/26/2017	10:17 AM	43.73	43.75	43.7	43.7	30287
1/26/2017	10:18 AM	43.72	43.73	43.695	43.73	24773
1/26/2017	10:19 AM	43.71	43.7347	43.7	43.71	15771
1/26/2017	10:20 AM	43.74	43.76	43.7	43.7	10800
1/26/2017	10:21 AM	43.78	43.8	43.74	43.74	35723
1/26/2017	10:22 AM	43.8	43.82	43.78	43.8	42353
1/26/2017	10:23 AM	43.82	43.85	43.8199	43.82	8600
1/26/2017	10:24 AM	43.79	43.82	43.78	43.82	6361
1/26/2017	10:25 AM	43.86	43.86	43.79	43.8	18187
1/26/2017	10:26 AM	43.91	43.92	43.86	43.86	19357
1/26/2017	10:27 AM	43.87	43.91	43.8442	43.905	5370
1/26/2017	10:28 AM	43.91	43.91	43.87	43.88	7007
1/26/2017	10:29 AM	43.91	43.92	43.89	43.91	24706
1/26/2017	10:30 AM	43.93	43.93	43.89	43.91	9253
1/26/2017	10:31 AM	43.9	43.94	43.9	43.92	19525
1/26/2017	10:32 AM	43.9	43.9065	43.89	43.9	10700
1/26/2017	10:33 AM	43.89	43.91	43.89	43.91	1200
1/26/2017	10:34 AM	43.8444	43.9	43.8444	43.89	9975
1/26/2017	10:35 AM	43.87	43.87	43.83	43.84	16514
1/26/2017	10:36 AM	43.86	43.88	43.85	43.86	3300
1/26/2017	10:37 AM	43.86	43.87	43.8495	43.86	11133
1/26/2017	10:38 AM	43.8	43.86	43.79	43.84	5407
1/26/2017	10:39 AM	43.82	43.83	43.8	43.8	1900
1/26/2017	10:40 AM	43.83	43.84	43.8	43.82	5590
1/26/2017	10:41 AM	43.82	43.85	43.8199	43.82	3027
1/26/2017	10:42 AM	43.86	43.88	43.82	43.82	7335
1/26/2017	10:43 AM	43.88	43.92	43.86	43.86	4323
1/26/2017	10:44 AM	43.86	43.88	43.85	43.88	4400
1/26/2017	10:45 AM	43.89	43.89	43.86	43.86	4046
1/26/2017	10:46 AM	43.87	43.88	43.85	43.879	7046
1/26/2017	10:47 AM	43.88	43.88	43.86	43.86	2200
1/26/2017	10:48 AM	43.85	43.91	43.85	43.9	9950
1/26/2017	10:49 AM	43.86	43.88	43.86	43.87	2800
1/26/2017	10:50 AM	43.86	43.88	43.8588	43.87	1300
1/26/2017	10:51 AM	43.85	43.8539	43.84	43.8539	2037
1/26/2017	10:52 AM	43.85	43.8757	43.85	43.86	2250
1/26/2017	10:53 AM	43.85	43.86	43.8499	43.85	4632
1/26/2017	10:54 AM	43.88	43.88	43.85	43.85	17934
1/26/2017	10:55 AM	43.88	43.88	43.86	43.87	7850
1/26/2017	10:56 AM	43.88	43.8801	43.87	43.88	3400
1/26/2017	10:57 AM	43.9	43.9	43.89	43.89	1000
1/26/2017	10:58 AM	43.95	43.96	43.905	43.91	15024
1/26/2017	10:59 AM	43.95	43.955	43.9227	43.95	7420
1/26/2017	11:00 AM	43.93	43.96	43.93	43.96	9940
1/26/2017	11:01 AM	43.89	43.93	43.89	43.92	9786
1/26/2017	11:02 AM	43.94	43.94	43.88	43.8841	13800
1/26/2017	11:03 AM	43.96	43.97	43.92	43.94	2800
1/26/2017	11:04 AM	43.96	43.96	43.93	43.95	6918
1/26/2017	11:05 AM	43.94	43.96	43.93	43.96	3825
1/26/2017	11:06 AM	43.93	43.9473	43.93	43.94	5786
1/26/2017	11:07 AM	43.97	43.97	43.92	43.92	6438
1/26/2017	11:08 AM	43.9963	44.02	43.97	43.98	12005
1/26/2017	11:09 AM	43.97	44	43.95	44	7950
1/26/2017	11:10 AM	43.9262	43.96	43.92	43.95	5450
1/26/2017	11:11 AM	43.8985	43.92	43.8985	43.92	3792
1/26/2017	11:12 AM	43.89	43.9	43.88	43.9	5300
1/26/2017	11:13 AM	43.86	43.8901	43.85	43.89	13225
1/26/2017	11:14 AM	43.86	43.89	43.86	43.87	4940
1/26/2017	11:15 AM	43.82	43.86	43.8138	43.86	5599
1/26/2017	11:16 AM	43.8	43.83	43.8	43.82	6800
1/26/2017	11:17 AM	43.82	43.83	43.81	43.81	5049
1/26/2017	11:18 AM	43.86	43.86	43.828	43.83	1881
1/26/2017	11:19 AM	43.86	43.88	43.8561	43.8631	4800
1/26/2017	11:20 AM	43.89	43.89	43.86	43.86	3400
1/26/2017	11:21 AM	43.92	43.93	43.865	43.88	3200
1/26/2017	11:22 AM	43.9	43.92	43.898	43.92	2900
1/26/2017	11:23 AM	43.86	43.9	43.86	43.9	2414
1/26/2017	11:24 AM	43.89	43.89	43.855	43.855	3000
1/26/2017	11:25 AM	43.88	43.89	43.88	43.89	1100
1/26/2017	11:26 AM	43.84	43.88	43.84	43.88	4200
1/26/2017	11:27 AM	43.82	43.84	43.81	43.84	3600
1/26/2017	11:28 AM	43.83	43.83	43.81	43.82	2940
1/26/2017	11:29 AM	43.81	43.81	43.8099	43.8099	900
1/26/2017	11:30 AM	43.8	43.81	43.79	43.81	4700
1/26/2017	11:31 AM	43.82	43.82	43.8	43.8	6300
1/26/2017	11:32 AM	43.84	43.84	43.81	43.82	2700
1/26/2017	11:33 AM	43.84	43.85	43.82	43.83	14968
1/26/2017	11:34 AM	43.82	43.84	43.81	43.84	34310
1/26/2017	11:35 AM	43.8	43.83	43.8	43.83	7405
1/26/2017	11:36 AM	43.8	43.8	43.7739	43.79	1400
1/26/2017	11:37 AM	43.7639	43.81	43.76	43.81	2580
1/26/2017	11:38 AM	43.76	43.76	43.74	43.759	8300
1/26/2017	11:39 AM	43.74	43.75	43.7346	43.75	6550
1/26/2017	11:40 AM	43.8	43.8	43.75	43.75	2500
1/26/2017	11:41 AM	43.79	43.79	43.76	43.79	2600
1/26/2017	11:42 AM	43.76	43.78	43.75	43.78	1200
1/26/2017	11:43 AM	43.76	43.78	43.76	43.76	7050
1/26/2017	11:44 AM	43.75	43.76	43.74	43.76	5682
1/26/2017	11:45 AM	43.735	43.76	43.735	43.76	4825
1/26/2017	11:46 AM	43.77	43.78	43.75	43.75	3700
1/26/2017	11:47 AM	43.77	43.7782	43.76	43.7782	3200
1/26/2017	11:48 AM	43.75	43.77	43.74	43.77	7556
1/26/2017	11:49 AM	43.78	43.78	43.7301	43.7301	2097
1/26/2017	11:50 AM	43.76	43.77	43.75	43.77	8000
1/26/2017	11:51 AM	43.8	43.8	43.77	43.77	3300
1/26/2017	11:52 AM	43.7998	43.82	43.7998	43.8125	3450
1/26/2017	11:54 AM	43.81	43.81	43.8	43.81	400
1/26/2017	11:55 AM	43.82	43.8261	43.8138	43.8261	800
1/26/2017	11:56 AM	43.82	43.82	43.81	43.82	3900
1/26/2017	11:57 AM	43.81	43.81	43.81	43.81	400
1/26/2017	11:58 AM	43.8	43.8161	43.8	43.8161	1350
1/26/2017	11:59 AM	43.8461	43.8461	43.8061	43.8061	300
1/26/2017	12:00 PM	43.85	43.85	43.84	43.84	400
1/26/2017	12:01 PM	43.86	43.86	43.86	43.86	100
1/26/2017	12:02 PM	43.82	43.84	43.82	43.84	1555
1/26/2017	12:03 PM	43.86	43.86	43.84	43.84	300
1/26/2017	12:04 PM	43.89	43.89	43.87	43.87	10658
1/26/2017	12:05 PM	43.87	43.905	43.86	43.905	2520
1/26/2017	12:06 PM	43.86	43.87	43.86	43.87	900
1/26/2017	12:07 PM	43.87	43.88	43.87	43.88	1300
1/26/2017	12:08 PM	43.86	43.86	43.86	43.86	100
1/26/2017	12:09 PM	43.81	43.85	43.81	43.85	650
1/26/2017	12:10 PM	43.79	43.82	43.79	43.81	1300
1/26/2017	12:11 PM	43.79	43.8	43.79	43.8	300
1/26/2017	12:12 PM	43.7909	43.7909	43.7909	43.7909	125
1/26/2017	12:14 PM	43.77	43.81	43.77	43.81	900
1/26/2017	12:15 PM	43.78	43.78	43.78	43.78	200
1/26/2017	12:16 PM	43.8	43.8	43.8	43.8	300
1/26/2017	12:17 PM	43.7939	43.8	43.79	43.8	636
1/26/2017	12:18 PM	43.79	43.79	43.78	43.79	1940
1/26/2017	12:19 PM	43.78	43.78	43.78	43.78	100
1/26/2017	12:20 PM	43.77	43.78	43.77	43.78	1200
1/26/2017	12:21 PM	43.78	43.78	43.7661	43.7661	3225
1/26/2017	12:22 PM	43.79	43.8	43.76	43.77	3077
1/26/2017	12:23 PM	43.8	43.8	43.79	43.79	1900
1/26/2017	12:24 PM	43.795	43.81	43.79	43.8	10550
1/26/2017	12:25 PM	43.81	43.81	43.81	43.81	100
1/26/2017	12:26 PM	43.79	43.79	43.79	43.79	600
1/26/2017	12:28 PM	43.7861	43.7963	43.7861	43.7963	225
1/26/2017	12:30 PM	43.81	43.81	43.81	43.81	100
1/26/2017	12:31 PM	43.79	43.79	43.7839	43.79	472
1/26/2017	12:32 PM	43.7878	43.7878	43.7878	43.7878	1432
1/26/2017	12:34 PM	43.7901	43.7901	43.7901	43.7901	425
1/26/2017	12:35 PM	43.81	43.8173	43.81	43.81	1500
1/26/2017	12:36 PM	43.83	43.83	43.83	43.83	300
1/26/2017	12:37 PM	43.8261	43.84	43.8261	43.83	803
1/26/2017	12:38 PM	43.83	43.83	43.83	43.83	100
1/26/2017	12:39 PM	43.805	43.82	43.8	43.82	7190
1/26/2017	12:40 PM	43.78	43.8	43.78	43.8	10550
1/26/2017	12:41 PM	43.8	43.81	43.8	43.8	2650
1/26/2017	12:42 PM	43.7855	43.7855	43.7727	43.7727	3640
1/26/2017	12:43 PM	43.79	43.82	43.79	43.82	500
1/26/2017	12:44 PM	43.78	43.8	43.78	43.8	2900
1/26/2017	12:45 PM	43.79	43.79	43.78	43.78	5109
1/26/2017	12:47 PM	43.789	43.79	43.78	43.79	3550
1/26/2017	12:49 PM	43.78	43.79	43.77	43.79	600
1/26/2017	12:50 PM	43.76	43.77	43.76	43.77	435
1/26/2017	12:51 PM	43.75	43.765	43.75	43.76	4841
1/26/2017	12:52 PM	43.73	43.73	43.72	43.72	300
1/26/2017	12:53 PM	43.73	43.7438	43.7239	43.7438	4607
1/26/2017	12:54 PM	43.74	43.74	43.74	43.74	200
1/26/2017	12:55 PM	43.78	43.78	43.76	43.76	7000
1/26/2017	12:56 PM	43.77	43.77	43.76	43.77	2200
1/26/2017	12:57 PM	43.79	43.79	43.78	43.78	200
1/26/2017	12:58 PM	43.79	43.79	43.79	43.79	100
1/26/2017	12:59 PM	43.78	43.78	43.78	43.78	1588
1/26/2017	1:00 PM	43.78	43.79	43.78	43.79	400
1/26/2017	1:01 PM	43.77	43.77	43.77	43.77	100
1/26/2017	1:02 PM	43.8	43.805	43.78	43.78	1225
1/26/2017	1:03 PM	43.78	43.8	43.78	43.79	5605
1/26/2017	1:04 PM	43.76	43.76	43.76	43.76	100
1/26/2017	1:05 PM	43.74	43.75	43.74	43.75	500
1/26/2017	1:06 PM	43.73	43.735	43.72	43.73	10371
1/26/2017	1:07 PM	43.74	43.74	43.71	43.71	4668
1/26/2017	1:08 PM	43.73	43.73	43.73	43.73	100
1/26/2017	1:09 PM	43.73	43.74	43.73	43.74	500
1/26/2017	1:10 PM	43.7261	43.73	43.7261	43.73	505
1/26/2017	1:12 PM	43.7502	43.7502	43.74	43.74	2125
1/26/2017	1:13 PM	43.78	43.78	43.76	43.76	2600
1/26/2017	1:14 PM	43.761	43.77	43.761	43.77	750
1/26/2017	1:15 PM	43.78	43.78	43.77	43.77	200
1/26/2017	1:16 PM	43.78	43.7853	43.78	43.78	1925
1/26/2017	1:17 PM	43.78	43.79	43.78	43.78	1600
1/26/2017	1:18 PM	43.8161	43.8161	43.79	43.79	1100
1/26/2017	1:19 PM	43.8438	43.85	43.8438	43.85	1075
1/26/2017	1:20 PM	43.866	43.87	43.85	43.85	10300
1/26/2017	1:21 PM	43.9	43.91	43.88	43.88	5505
1/26/2017	1:22 PM	43.913	43.913	43.89	43.9	14030
1/26/2017	1:23 PM	43.88	43.9108	43.88	43.9108	5480
1/26/2017	1:24 PM	43.888	43.888	43.86	43.87	7736
1/26/2017	1:25 PM	43.8761	43.88	43.8761	43.88	1300
1/26/2017	1:26 PM	43.85	43.89	43.85	43.89	430
1/26/2017	1:27 PM	43.87	43.87	43.84	43.84	1500
1/26/2017	1:28 PM	43.87	43.88	43.87	43.88	300
1/26/2017	1:29 PM	43.88	43.88	43.87	43.87	300
1/26/2017	1:30 PM	43.87	43.87	43.87	43.87	8100
1/26/2017	1:31 PM	43.87	43.87	43.87	43.87	1811
1/26/2017	1:32 PM	43.87	43.87	43.87	43.87	300
1/26/2017	1:33 PM	43.9	43.9	43.88	43.88	879
1/26/2017	1:34 PM	43.88	43.8839	43.88	43.8839	1380
1/26/2017	1:35 PM	43.8761	43.8761	43.87	43.87	1350
1/26/2017	1:36 PM	43.84	43.87	43.83	43.87	7274
1/26/2017	1:37 PM	43.87	43.8701	43.86	43.86	2500
1/26/2017	1:38 PM	43.88	43.88	43.87	43.87	1281
1/26/2017	1:39 PM	43.86	43.86	43.86	43.86	100
1/26/2017	1:40 PM	43.86	43.86	43.8599	43.8599	400
1/26/2017	1:41 PM	43.85	43.85	43.85	43.85	400
1/26/2017	1:42 PM	43.83	43.83	43.83	43.83	100
1/26/2017	1:43 PM	43.83	43.83	43.83	43.83	100
1/26/2017	1:44 PM	43.81	43.82	43.8	43.81	21860
1/26/2017	1:45 PM	43.7999	43.81	43.7999	43.81	7126
1/26/2017	1:46 PM	43.8261	43.8261	43.8	43.8	1850
1/26/2017	1:47 PM	43.84	43.8415	43.83	43.83	300
1/26/2017	1:49 PM	43.82	43.83	43.82	43.83	200
1/26/2017	1:50 PM	43.8284	43.83	43.8284	43.83	3700
1/26/2017	1:52 PM	43.83	43.83	43.8	43.8	10916
1/26/2017	1:53 PM	43.81	43.8101	43.8	43.81	1200
1/26/2017	1:54 PM	43.82	43.82	43.82	43.82	100
1/26/2017	1:55 PM	43.84	43.84	43.84	43.84	300
1/26/2017	1:56 PM	43.85	43.85	43.85	43.85	700
1/26/2017	1:59 PM	43.81	43.82	43.8	43.82	400
1/26/2017	2:00 PM	43.79	43.81	43.79	43.8057	2600
1/26/2017	2:01 PM	43.75	43.78	43.75	43.78	9146
1/26/2017	2:02 PM	43.77	43.77	43.7537	43.76	2575
1/26/2017	2:03 PM	43.7707	43.7707	43.77	43.77	200
1/26/2017	2:05 PM	43.8	43.8	43.8	43.8	200
1/26/2017	2:07 PM	43.78	43.79	43.78	43.79	800
1/26/2017	2:08 PM	43.77	43.78	43.77	43.78	521
1/26/2017	2:09 PM	43.7581	43.7739	43.7581	43.7739	3936
1/26/2017	2:10 PM	43.74	43.74	43.73	43.74	2303
1/26/2017	2:11 PM	43.72	43.73	43.72	43.73	8896
1/26/2017	2:12 PM	43.71	43.72	43.71	43.71	4150
1/26/2017	2:13 PM	43.7301	43.74	43.72	43.72	2150
1/26/2017	2:14 PM	43.7	43.73	43.7	43.73	82622
1/26/2017	2:15 PM	43.71	43.71	43.7	43.7	2698
1/26/2017	2:16 PM	43.7387	43.7387	43.7387	43.7387	250
1/26/2017	2:17 PM	43.72	43.74	43.72	43.74	1600
1/26/2017	2:18 PM	43.72	43.72	43.7068	43.7068	2600
1/26/2017	2:19 PM	43.69	43.7	43.69	43.7	800
1/26/2017	2:20 PM	43.6755	43.6843	43.671	43.6739	5400
1/26/2017	2:21 PM	43.68	43.68	43.68	43.68	600
1/26/2017	2:22 PM	43.71	43.72	43.69	43.69	3528
1/26/2017	2:24 PM	43.7	43.7	43.69	43.69	900
1/26/2017	2:25 PM	43.66	43.68	43.66	43.68	300
1/26/2017	2:26 PM	43.63	43.6699	43.63	43.6699	7925
1/26/2017	2:27 PM	43.63	43.64	43.63	43.64	1200
1/26/2017	2:28 PM	43.63	43.64	43.63	43.64	6240
1/26/2017	2:29 PM	43.5899	43.61	43.5899	43.61	26157
1/26/2017	2:30 PM	43.6	43.6	43.58	43.6	8488
1/26/2017	2:31 PM	43.6193	43.62	43.6099	43.6099	4250
1/26/2017	2:32 PM	43.6237	43.6279	43.62	43.62	11058
1/26/2017	2:33 PM	43.63	43.63	43.63	43.63	500
1/26/2017	2:34 PM	43.65	43.65	43.64	43.64	300
1/26/2017	2:35 PM	43.6659	43.6659	43.659	43.659	1300
1/26/2017	2:36 PM	43.63	43.65	43.6297	43.65	1400
1/26/2017	2:37 PM	43.6261	43.6261	43.6261	43.6261	1450
1/26/2017	2:38 PM	43.624	43.624	43.624	43.624	1000
1/26/2017	2:39 PM	43.6152	43.6152	43.6152	43.6152	100
1/26/2017	2:40 PM	43.6548	43.6548	43.6548	43.6548	1000
1/26/2017	2:41 PM	43.63	43.63	43.63	43.63	150
1/26/2017	2:42 PM	43.669	43.669	43.6579	43.6579	2700
1/26/2017	2:43 PM	43.67	43.676	43.67	43.67	2700
1/26/2017	2:44 PM	43.65	43.67	43.65	43.67	1800
1/26/2017	2:45 PM	43.6799	43.6799	43.66	43.66	1200
1/26/2017	2:46 PM	43.67	43.68	43.67	43.68	2207
1/26/2017	2:48 PM	43.66	43.67	43.66	43.67	6300
1/26/2017	2:49 PM	43.671	43.671	43.6664	43.6664	3700
1/26/2017	2:50 PM	43.67	43.6801	43.67	43.67	1869
1/26/2017	2:51 PM	43.68	43.68	43.67	43.67	500
1/26/2017	2:52 PM	43.6863	43.69	43.6863	43.69	400
1/26/2017	2:53 PM	43.71	43.71	43.7	43.7	400
1/26/2017	2:54 PM	43.71	43.71	43.71	43.71	100
1/26/2017	2:55 PM	43.69	43.71	43.69	43.71	2100
1/26/2017	2:56 PM	43.69	43.69	43.68	43.68	4800
1/26/2017	2:57 PM	43.68	43.69	43.6762	43.69	1300
1/26/2017	2:58 PM	43.67	43.68	43.67	43.68	1983
1/26/2017	2:59 PM	43.7	43.7	43.67	43.67	2150
1/26/2017	3:00 PM	43.72	43.73	43.71	43.71	10625
1/26/2017	3:01 PM	43.72	43.73	43.72	43.7264	6225
1/26/2017	3:02 PM	43.7462	43.7462	43.72	43.72	2200
1/26/2017	3:03 PM	43.74	43.74	43.7387	43.74	3765
1/26/2017	3:04 PM	43.7399	43.75	43.73	43.75	6025
1/26/2017	3:05 PM	43.73	43.7399	43.71	43.7399	3600
1/26/2017	3:06 PM	43.73	43.745	43.73	43.745	2900
1/26/2017	3:07 PM	43.73	43.73	43.72	43.72	1182
1/26/2017	3:08 PM	43.746	43.76	43.74	43.74	3711
1/26/2017	3:09 PM	43.75	43.75	43.75	43.75	1000
1/26/2017	3:10 PM	43.77	43.77	43.76	43.76	7343
1/26/2017	3:11 PM	43.79	43.79	43.79	43.79	700
1/26/2017	3:12 PM	43.79	43.7901	43.79	43.7901	2300
1/26/2017	3:13 PM	43.77	43.79	43.77	43.79	1700
1/26/2017	3:14 PM	43.78	43.78	43.78	43.78	700
1/26/2017	3:16 PM	43.75	43.765	43.73	43.765	6550
1/26/2017	3:17 PM	43.77	43.77	43.75	43.75	6309
1/26/2017	3:18 PM	43.78	43.79	43.78	43.78	800
1/26/2017	3:19 PM	43.76	43.7873	43.76	43.7799	12214
1/26/2017	3:20 PM	43.76	43.76	43.7515	43.7515	1714
1/26/2017	3:21 PM	43.796	43.799	43.79	43.799	2400
1/26/2017	3:22 PM	43.79	43.79	43.79	43.79	200
1/26/2017	3:23 PM	43.79	43.79	43.78	43.78	900
1/26/2017	3:24 PM	43.8	43.8	43.78	43.78	3631
1/26/2017	3:25 PM	43.78	43.79	43.78	43.79	3055
1/26/2017	3:26 PM	43.72	43.77	43.72	43.77	17726
1/26/2017	3:27 PM	43.76	43.76	43.7284	43.7284	5743
1/26/2017	3:28 PM	43.7607	43.7607	43.7607	43.7607	100
1/26/2017	3:29 PM	43.7616	43.7616	43.7616	43.7616	1000
1/26/2017	3:30 PM	43.7599	43.77	43.7599	43.77	6246
1/26/2017	3:31 PM	43.77	43.78	43.77	43.78	850
1/26/2017	3:32 PM	43.7543	43.771	43.7543	43.77	4258
1/26/2017	3:33 PM	43.74	43.76	43.74	43.76	2800
1/26/2017	3:34 PM	43.72	43.755	43.72	43.75	8224
1/26/2017	3:35 PM	43.72	43.72	43.72	43.72	300
1/26/2017	3:37 PM	43.714	43.714	43.71	43.71	225
1/26/2017	3:38 PM	43.7149	43.7149	43.704	43.71	2258
1/26/2017	3:39 PM	43.72	43.72	43.72	43.72	300
1/26/2017	3:40 PM	43.76	43.7795	43.76	43.77	1950
1/26/2017	3:41 PM	43.78	43.78	43.7695	43.77	5550
1/26/2017	3:42 PM	43.875	43.875	43.79	43.79	5350
1/26/2017	3:43 PM	43.88	43.8947	43.87	43.89	5050
1/26/2017	3:44 PM	43.86	43.8899	43.86	43.88	2663
1/26/2017	3:45 PM	43.85	43.87	43.8499	43.87	4800
1/26/2017	3:46 PM	43.81	43.84	43.81	43.84	2100
1/26/2017	3:47 PM	43.79	43.81	43.79	43.81	3300
1/26/2017	3:48 PM	43.79	43.8	43.76	43.77	6802
1/26/2017	3:49 PM	43.79	43.8	43.79	43.8	1300
1/26/2017	3:50 PM	43.77	43.785	43.77	43.78	1900
1/26/2017	3:51 PM	43.77	43.7799	43.73	43.74	5600
1/26/2017	3:52 PM	43.79	43.81	43.78	43.79	7236
1/26/2017	3:53 PM	43.81	43.83	43.8	43.8	10322
1/26/2017	3:54 PM	43.75	43.81	43.75	43.81	11757
1/26/2017	3:55 PM	43.75	43.75	43.73	43.74	10411
1/26/2017	3:56 PM	43.75	43.77	43.74	43.75	2916
1/26/2017	3:57 PM	43.8	43.8	43.75	43.75	3705
1/26/2017	3:58 PM	43.81	43.82	43.79	43.8	18219
1/26/2017	3:59 PM	43.78	43.8	43.77	43.8	7531
1/26/2017	4:00 PM	43.78	43.82	43.77	43.78	26649
1/27/2017	9:31 AM	43.45	43.52	43.42	43.51	21403
1/27/2017	9:32 AM	43.54	43.54	43.46	43.46	16600
1/27/2017	9:33 AM	43.4456	43.55	43.44	43.53	27904
1/27/2017	9:34 AM	43.52	43.52	43.42	43.42	22180
1/27/2017	9:35 AM	43.62	43.63	43.52	43.54	15800
1/27/2017	9:36 AM	43.59	43.66	43.56	43.6056	30306
1/27/2017	9:37 AM	43.61	43.65	43.585	43.63	35842
1/27/2017	9:38 AM	43.61	43.67	43.59	43.62	25551
1/27/2017	9:39 AM	43.62	43.7	43.57	43.61	27136
1/27/2017	9:40 AM	43.64	43.67	43.62	43.63	6700
1/27/2017	9:41 AM	43.68	43.73	43.6	43.62	40665
1/27/2017	9:42 AM	43.72	43.7257	43.66	43.6956	29842
1/27/2017	9:43 AM	43.71	43.75	43.67	43.7142	16771
1/27/2017	9:44 AM	43.71	43.77	43.71	43.73	15252
1/27/2017	9:45 AM	43.75	43.75	43.7	43.72	11000
1/27/2017	9:46 AM	43.74	43.78	43.71	43.76	20796
1/27/2017	9:47 AM	43.68	43.76	43.68	43.7	21205
1/27/2017	9:48 AM	43.74	43.75	43.69	43.69	8450
1/27/2017	9:49 AM	43.79	43.79	43.73	43.74	15300
1/27/2017	9:50 AM	43.8298	43.84	43.79	43.79	20126
1/27/2017	9:51 AM	43.78	43.83	43.78	43.82	18130
1/27/2017	9:52 AM	43.7367	43.78	43.73	43.77	10760
1/27/2017	9:53 AM	43.72	43.7356	43.7	43.7356	5675
1/27/2017	9:54 AM	43.81	43.81	43.72	43.72	32905
1/27/2017	9:55 AM	43.81	43.83	43.8	43.82	6000
1/27/2017	9:56 AM	43.87	43.8756	43.8	43.8	12393
1/27/2017	9:57 AM	43.87	43.9	43.8499	43.87	15328
1/27/2017	9:58 AM	43.88	43.88	43.85	43.86	9744
1/27/2017	9:59 AM	43.875	43.91	43.875	43.8965	4900
1/27/2017	10:00 AM	43.8	43.87	43.79	43.87	9205
1/27/2017	10:01 AM	43.81	43.87	43.78	43.81	6934
1/27/2017	10:02 AM	43.77	43.81	43.77	43.79	9600
1/27/2017	10:03 AM	43.75	43.78	43.72	43.765	28786
1/27/2017	10:04 AM	43.8	43.8	43.745	43.75	5400
1/27/2017	10:05 AM	43.78	43.81	43.78	43.81	3000
1/27/2017	10:06 AM	43.82	43.83	43.779	43.779	6900
1/27/2017	10:07 AM	43.83	43.85	43.81	43.81	9992
1/27/2017	10:08 AM	43.87	43.9	43.85	43.85	21100
1/27/2017	10:09 AM	43.93	43.94	43.88	43.88	18404
1/27/2017	10:10 AM	43.94	43.94	43.91	43.93	17168
1/27/2017	10:11 AM	43.92	43.9699	43.92	43.94	27379
1/27/2017	10:12 AM	43.9	43.91	43.9	43.91	1753
1/27/2017	10:13 AM	43.86	43.89	43.8575	43.89	2500
1/27/2017	10:14 AM	43.86	43.87	43.81	43.87	14752
1/27/2017	10:15 AM	43.89	43.9	43.86	43.86	4700
1/27/2017	10:16 AM	43.9	43.92	43.89	43.89	1950
1/27/2017	10:17 AM	43.92	43.97	43.91	43.92	18890
1/27/2017	10:18 AM	43.91	43.92	43.89	43.92	3095
1/27/2017	10:19 AM	43.96	43.96	43.91	43.91	5205
1/27/2017	10:20 AM	43.87	43.9501	43.87	43.9501	4200
1/27/2017	10:21 AM	43.86	43.89	43.8501	43.88	3500
1/27/2017	10:22 AM	43.83	43.87	43.83	43.86	3100
1/27/2017	10:23 AM	43.85	43.86	43.84	43.84	1600
1/27/2017	10:24 AM	43.87	43.88	43.86	43.86	999
1/27/2017	10:25 AM	43.86	43.888	43.86	43.888	3600
1/27/2017	10:26 AM	43.8184	43.83	43.8	43.83	6126
1/27/2017	10:27 AM	43.81	43.82	43.81	43.81	1500
1/27/2017	10:28 AM	43.75	43.79	43.75	43.79	5150
1/27/2017	10:29 AM	43.79	43.79	43.75	43.75	6650
1/27/2017	10:30 AM	43.79	43.8175	43.78	43.8175	2700
1/27/2017	10:31 AM	43.76	43.78	43.75	43.78	2100
1/27/2017	10:32 AM	43.72	43.75	43.71	43.75	6893
1/27/2017	10:33 AM	43.74	43.74	43.71	43.71	9400
1/27/2017	10:34 AM	43.73	43.75	43.73	43.74	1990
1/27/2017	10:35 AM	43.75	43.77	43.74	43.74	3900
1/27/2017	10:36 AM	43.74	43.74	43.735	43.74	312
1/27/2017	10:37 AM	43.73	43.75	43.73	43.75	1100
1/27/2017	10:38 AM	43.75	43.75	43.7248	43.73	1885
1/27/2017	10:39 AM	43.73	43.74	43.7162	43.74	3500
1/27/2017	10:40 AM	43.75	43.77	43.75	43.75	3129
1/27/2017	10:41 AM	43.7561	43.77	43.7561	43.77	1000
1/27/2017	10:42 AM	43.74	43.75	43.73	43.75	4312
1/27/2017	10:43 AM	43.66	43.73	43.64	43.73	13650
1/27/2017	10:44 AM	43.66	43.67	43.66	43.66	500
1/27/2017	10:45 AM	43.65	43.65	43.635	43.65	1200
1/27/2017	10:46 AM	43.6257	43.66	43.6138	43.655	5575
1/27/2017	10:47 AM	43.66	43.66	43.66	43.66	800
1/27/2017	10:48 AM	43.6548	43.66	43.6373	43.6373	9300
1/27/2017	10:49 AM	43.69	43.69	43.66	43.66	967
1/27/2017	10:50 AM	43.67	43.7	43.66	43.7	13400
1/27/2017	10:51 AM	43.65	43.68	43.65	43.68	1700
1/27/2017	10:52 AM	43.65	43.67	43.65	43.65	400
1/27/2017	10:53 AM	43.6862	43.71	43.67	43.67	1800
1/27/2017	10:54 AM	43.69	43.69	43.69	43.69	800
1/27/2017	10:55 AM	43.6655	43.68	43.6655	43.68	1250
1/27/2017	10:56 AM	43.658	43.66	43.6501	43.66	1600
1/27/2017	10:57 AM	43.6901	43.6901	43.66	43.67	13964
1/27/2017	10:58 AM	43.7	43.7	43.69	43.69	400
1/27/2017	10:59 AM	43.73	43.73	43.6962	43.6962	4350
1/27/2017	11:00 AM	43.7	43.7166	43.69	43.7166	3700
1/27/2017	11:01 AM	43.65	43.67	43.65	43.67	3800
1/27/2017	11:02 AM	43.65	43.67	43.65	43.65	922
1/27/2017	11:03 AM	43.66	43.66	43.64	43.64	4600
1/27/2017	11:04 AM	43.6761	43.68	43.67	43.67	418
1/27/2017	11:05 AM	43.7	43.7	43.68	43.68	1400
1/27/2017	11:06 AM	43.72	43.72	43.7	43.71	400
1/27/2017	11:07 AM	43.74	43.77	43.73	43.73	2200
1/27/2017	11:08 AM	43.75	43.755	43.73	43.73	2000
1/27/2017	11:09 AM	43.691	43.75	43.691	43.7334	3600
1/27/2017	11:10 AM	43.68	43.68	43.67	43.67	2500
1/27/2017	11:11 AM	43.65	43.65	43.64	43.65	1000
1/27/2017	11:12 AM	43.632	43.65	43.6301	43.65	4163
1/27/2017	11:13 AM	43.63	43.63	43.6238	43.63	2250
1/27/2017	11:14 AM	43.62	43.62	43.6	43.61	4800
1/27/2017	11:15 AM	43.6	43.63	43.6	43.63	2374
1/27/2017	11:16 AM	43.61	43.61	43.5951	43.6	700
1/27/2017	11:17 AM	43.62	43.62	43.581	43.61	5700
1/27/2017	11:18 AM	43.61	43.633	43.6	43.633	1703
1/27/2017	11:19 AM	43.6	43.6001	43.6	43.6	2725
1/27/2017	11:20 AM	43.62	43.62	43.61	43.61	1456
1/27/2017	11:21 AM	43.62	43.62	43.62	43.62	703
1/27/2017	11:22 AM	43.611	43.62	43.611	43.62	750
1/27/2017	11:23 AM	43.63	43.63	43.62	43.62	500
1/27/2017	11:24 AM	43.67	43.69	43.65	43.65	800
1/27/2017	11:25 AM	43.65	43.66	43.65	43.66	300
1/27/2017	11:26 AM	43.63	43.63	43.63	43.63	300
1/27/2017	11:27 AM	43.61	43.62	43.5939	43.62	7425
1/27/2017	11:28 AM	43.6	43.6	43.58	43.598	2818
1/27/2017	11:29 AM	43.61	43.62	43.61	43.61	3800
1/27/2017	11:30 AM	43.61	43.62	43.61	43.62	1000
1/27/2017	11:31 AM	43.62	43.62	43.5962	43.5962	1400
1/27/2017	11:32 AM	43.6	43.6001	43.6	43.6001	650
1/27/2017	11:33 AM	43.66	43.66	43.61	43.61	5230
1/27/2017	11:34 AM	43.63	43.64	43.63	43.64	350
1/27/2017	11:35 AM	43.64	43.6462	43.64	43.64	3200
1/27/2017	11:36 AM	43.64	43.64	43.63	43.64	1600
1/27/2017	11:37 AM	43.64	43.64	43.6201	43.6201	3450
1/27/2017	11:38 AM	43.64	43.66	43.64	43.64	1453
1/27/2017	11:39 AM	43.63	43.63	43.63	43.63	300
1/27/2017	11:40 AM	43.67	43.67	43.65	43.65	300
1/27/2017	11:41 AM	43.66	43.66	43.65	43.65	600
1/27/2017	11:43 AM	43.69	43.69	43.65	43.65	413
1/27/2017	11:44 AM	43.68	43.68	43.67	43.67	1500
1/27/2017	11:45 AM	43.68	43.68	43.68	43.68	2100
1/27/2017	11:46 AM	43.68	43.68	43.68	43.68	400
1/27/2017	11:47 AM	43.6763	43.6763	43.6763	43.6763	400
1/27/2017	11:48 AM	43.6908	43.693	43.6742	43.6742	3345
1/27/2017	11:49 AM	43.67	43.7	43.67	43.7	4993
1/27/2017	11:50 AM	43.65	43.66	43.65	43.66	950
1/27/2017	11:51 AM	43.6228	43.65	43.6228	43.65	10626
1/27/2017	11:52 AM	43.63	43.63	43.6248	43.63	1429
1/27/2017	11:53 AM	43.649	43.665	43.64	43.64	9881
1/27/2017	11:54 AM	43.65	43.65	43.65	43.65	100
1/27/2017	11:55 AM	43.65	43.66	43.65	43.66	203
1/27/2017	11:56 AM	43.7	43.7	43.65	43.65	500
1/27/2017	11:57 AM	43.7	43.7	43.7	43.7	300
1/27/2017	11:58 AM	43.706	43.706	43.68	43.68	4000
1/27/2017	11:59 AM	43.66	43.7	43.66	43.7	10700
1/27/2017	12:00 PM	43.65	43.65	43.65	43.65	200
1/27/2017	12:01 PM	43.649	43.66	43.645	43.65	1300
1/27/2017	12:03 PM	43.6	43.6401	43.6	43.64	900
1/27/2017	12:04 PM	43.63	43.6326	43.6	43.6	11000
1/27/2017	12:05 PM	43.5942	43.5942	43.59	43.59	1550
1/27/2017	12:06 PM	43.6	43.61	43.59	43.5939	2800
1/27/2017	12:07 PM	43.611	43.611	43.6	43.6036	1225
1/27/2017	12:08 PM	43.62	43.6275	43.62	43.62	48600
1/27/2017	12:09 PM	43.61	43.61	43.6	43.61	4329
1/27/2017	12:10 PM	43.61	43.61	43.61	43.61	400
1/27/2017	12:12 PM	43.57	43.58	43.56	43.58	15800
1/27/2017	12:13 PM	43.58	43.58	43.57	43.57	1269
1/27/2017	12:14 PM	43.56	43.56	43.56	43.56	100
1/27/2017	12:15 PM	43.57	43.571	43.57	43.571	300
1/27/2017	12:16 PM	43.58	43.59	43.58	43.59	1200
1/27/2017	12:17 PM	43.56	43.58	43.56	43.58	13666
1/27/2017	12:18 PM	43.56	43.56	43.5549	43.56	1400
1/27/2017	12:19 PM	43.57	43.57	43.56	43.56	1500
1/27/2017	12:20 PM	43.6	43.6	43.57	43.57	1096
1/27/2017	12:21 PM	43.59	43.6	43.59	43.5938	500
1/27/2017	12:22 PM	43.58	43.59	43.57	43.59	1740
1/27/2017	12:23 PM	43.57	43.57	43.56	43.57	2230
1/27/2017	12:24 PM	43.56	43.56	43.53	43.55	10756
1/27/2017	12:26 PM	43.57	43.58	43.56	43.56	947
1/27/2017	12:27 PM	43.58	43.61	43.58	43.58	10400
1/27/2017	12:28 PM	43.57	43.57	43.56	43.57	1417
1/27/2017	12:30 PM	43.56	43.56	43.56	43.56	700
1/27/2017	12:31 PM	43.57	43.58	43.57	43.58	3200
1/27/2017	12:32 PM	43.59	43.6	43.5799	43.58	1219
1/27/2017	12:33 PM	43.59	43.59	43.59	43.59	400
1/27/2017	12:34 PM	43.58	43.59	43.58	43.59	300
1/27/2017	12:35 PM	43.59	43.59	43.59	43.59	100
1/27/2017	12:36 PM	43.6	43.6	43.59	43.59	200
1/27/2017	12:37 PM	43.6	43.6	43.6	43.6	100
1/27/2017	12:38 PM	43.58	43.59	43.57	43.59	1900
1/27/2017	12:39 PM	43.6	43.6	43.6	43.6	485
1/27/2017	12:40 PM	43.61	43.61	43.61	43.61	1900
1/27/2017	12:41 PM	43.6	43.6	43.58	43.59	700
1/27/2017	12:42 PM	43.64	43.64	43.601	43.601	950
1/27/2017	12:43 PM	43.64	43.646	43.64	43.646	1320
1/27/2017	12:44 PM	43.63	43.63	43.63	43.63	600
1/27/2017	12:45 PM	43.63	43.63	43.63	43.63	200
1/27/2017	12:46 PM	43.62	43.63	43.62	43.63	300
1/27/2017	12:47 PM	43.611	43.62	43.6	43.6	700
1/27/2017	12:48 PM	43.61	43.61	43.6068	43.6068	1200
1/27/2017	12:49 PM	43.6	43.6	43.6	43.6	300
1/27/2017	12:50 PM	43.58	43.59	43.58	43.5893	1635
1/27/2017	12:51 PM	43.57	43.5788	43.57	43.5788	200
1/27/2017	12:52 PM	43.5756	43.5756	43.5756	43.5756	250
1/27/2017	12:53 PM	43.57	43.57	43.57	43.57	100
1/27/2017	12:54 PM	43.56	43.56	43.56	43.56	100
1/27/2017	12:55 PM	43.56	43.56	43.56	43.56	200
1/27/2017	12:57 PM	43.57	43.58	43.57	43.57	400
1/27/2017	12:58 PM	43.57	43.57	43.57	43.57	300
1/27/2017	12:59 PM	43.54	43.56	43.54	43.56	900
1/27/2017	1:00 PM	43.57	43.57	43.55	43.55	600
1/27/2017	1:01 PM	43.5799	43.5799	43.5793	43.5793	800
1/27/2017	1:02 PM	43.5644	43.5644	43.5644	43.5644	205
1/27/2017	1:03 PM	43.57	43.57	43.5661	43.5661	300
1/27/2017	1:06 PM	43.5981	43.61	43.5981	43.61	600
1/27/2017	1:07 PM	43.6	43.6	43.5999	43.6	3240
1/27/2017	1:08 PM	43.6	43.6043	43.6	43.6043	1100
1/27/2017	1:09 PM	43.6	43.6	43.59	43.59	600
1/27/2017	1:10 PM	43.5963	43.5963	43.5963	43.5963	100
1/27/2017	1:11 PM	43.6	43.6	43.6	43.6	300
1/27/2017	1:12 PM	43.58	43.58	43.58	43.58	400
1/27/2017	1:13 PM	43.58	43.5957	43.58	43.5957	500
1/27/2017	1:14 PM	43.61	43.61	43.57	43.57	400
1/27/2017	1:15 PM	43.5957	43.6	43.5957	43.6	300
1/27/2017	1:16 PM	43.59	43.59	43.59	43.59	104
1/27/2017	1:17 PM	43.6	43.6	43.59	43.59	200
1/27/2017	1:18 PM	43.6	43.6	43.5988	43.5988	1200
1/27/2017	1:19 PM	43.6	43.6	43.6	43.6	100
1/27/2017	1:20 PM	43.59	43.61	43.59	43.61	1185
1/27/2017	1:21 PM	43.58	43.58	43.58	43.58	100
1/27/2017	1:22 PM	43.57	43.5794	43.57	43.5794	1100
1/27/2017	1:23 PM	43.59	43.59	43.57	43.57	1100
1/27/2017	1:24 PM	43.6	43.6	43.585	43.585	2010
1/27/2017	1:26 PM	43.63	43.63	43.62	43.62	300
1/27/2017	1:27 PM	43.64	43.64	43.63	43.63	1100
1/27/2017	1:28 PM	43.6265	43.63	43.6265	43.63	350
1/27/2017	1:29 PM	43.65	43.65	43.64	43.64	600
1/27/2017	1:30 PM	43.62	43.65	43.62	43.64	3000
1/27/2017	1:31 PM	43.61	43.6134	43.61	43.611	7900
1/27/2017	1:32 PM	43.6099	43.6099	43.6099	43.6099	120
1/27/2017	1:33 PM	43.6	43.61	43.6	43.6	2500
1/27/2017	1:35 PM	43.5843	43.59	43.5801	43.59	1520
1/27/2017	1:36 PM	43.6	43.6	43.6	43.6	300
1/27/2017	1:37 PM	43.6187	43.6187	43.6187	43.6187	100
1/27/2017	1:38 PM	43.62	43.62	43.61	43.61	400
1/27/2017	1:39 PM	43.62	43.62	43.62	43.62	200
1/27/2017	1:40 PM	43.6165	43.6165	43.6165	43.6165	100
1/27/2017	1:42 PM	43.64	43.64	43.61	43.61	1500
1/27/2017	1:43 PM	43.63	43.6399	43.63	43.6399	200
1/27/2017	1:45 PM	43.6	43.61	43.6	43.61	400
1/27/2017	1:46 PM	43.588	43.6	43.585	43.6	500
1/27/2017	1:47 PM	43.5961	43.5961	43.59	43.59	2100
1/27/2017	1:48 PM	43.59	43.5963	43.59	43.5963	400
1/27/2017	1:49 PM	43.62	43.629	43.5964	43.5964	2678
1/27/2017	1:50 PM	43.6	43.6	43.5956	43.5956	300
1/27/2017	1:51 PM	43.61	43.61	43.61	43.61	300
1/27/2017	1:52 PM	43.6184	43.6268	43.6184	43.6268	1700
1/27/2017	1:55 PM	43.64	43.64	43.635	43.64	2600
1/27/2017	1:56 PM	43.63	43.63	43.63	43.63	140
1/27/2017	1:57 PM	43.6201	43.6201	43.62	43.62	2500
1/27/2017	1:58 PM	43.62	43.62	43.62	43.62	1100
1/27/2017	1:59 PM	43.66	43.66	43.63	43.63	1785
1/27/2017	2:00 PM	43.67	43.6773	43.665	43.67	4400
1/27/2017	2:01 PM	43.69	43.7	43.67	43.67	10534
1/27/2017	2:02 PM	43.69	43.69	43.67	43.69	2928
1/27/2017	2:03 PM	43.66	43.68	43.66	43.68	1169
1/27/2017	2:04 PM	43.67	43.67	43.67	43.67	100
1/27/2017	2:05 PM	43.65	43.66	43.65	43.66	3215
1/27/2017	2:06 PM	43.6607	43.6607	43.66	43.66	416
1/27/2017	2:08 PM	43.67	43.67	43.66	43.66	2800
1/27/2017	2:09 PM	43.67	43.68	43.67	43.67	4430
1/27/2017	2:10 PM	43.6657	43.67	43.66	43.67	3000
1/27/2017	2:11 PM	43.66	43.66	43.65	43.66	900
1/27/2017	2:12 PM	43.6701	43.675	43.6701	43.675	300
1/27/2017	2:14 PM	43.69	43.69	43.67	43.67	2800
1/27/2017	2:15 PM	43.6751	43.6751	43.67	43.67	300
1/27/2017	2:16 PM	43.69	43.69	43.6863	43.6863	600
1/27/2017	2:17 PM	43.69	43.69	43.68	43.6855	1817
1/27/2017	2:18 PM	43.6655	43.68	43.6655	43.68	325
1/27/2017	2:19 PM	43.669	43.669	43.665	43.665	500
1/27/2017	2:20 PM	43.6711	43.6711	43.67	43.67	900
1/27/2017	2:21 PM	43.68	43.68	43.68	43.68	100
1/27/2017	2:22 PM	43.6655	43.6655	43.6655	43.6655	300
1/27/2017	2:23 PM	43.66	43.6669	43.6537	43.6669	2665
1/27/2017	2:24 PM	43.67	43.67	43.6555	43.6555	1271
1/27/2017	2:25 PM	43.65	43.66	43.65	43.66	4300
1/27/2017	2:26 PM	43.64	43.65	43.6339	43.65	3600
1/27/2017	2:27 PM	43.629	43.629	43.629	43.629	1000
1/27/2017	2:28 PM	43.629	43.629	43.62	43.62	2450
1/27/2017	2:29 PM	43.63	43.63	43.62	43.62	3497
1/27/2017	2:30 PM	43.63	43.63	43.63	43.63	1900
1/27/2017	2:31 PM	43.63	43.64	43.63	43.64	4600
1/27/2017	2:32 PM	43.6339	43.6345	43.6339	43.6344	700
1/27/2017	2:33 PM	43.63	43.63	43.63	43.63	100
1/27/2017	2:34 PM	43.63	43.63	43.62	43.62	1689
1/27/2017	2:35 PM	43.6	43.6142	43.6	43.6142	10416
1/27/2017	2:36 PM	43.59	43.5939	43.59	43.59	3678
1/27/2017	2:37 PM	43.6265	43.63	43.59	43.59	4200
1/27/2017	2:38 PM	43.6079	43.61	43.6061	43.61	1400
1/27/2017	2:39 PM	43.63	43.63	43.61	43.61	501
1/27/2017	2:40 PM	43.6	43.61	43.6	43.61	11975
1/27/2017	2:41 PM	43.62	43.62	43.6055	43.609	600
1/27/2017	2:43 PM	43.609	43.609	43.6	43.6	307
1/27/2017	2:44 PM	43.61	43.61	43.6	43.6	600
1/27/2017	2:46 PM	43.63	43.63	43.63	43.63	100
1/27/2017	2:47 PM	43.6099	43.6099	43.601	43.609	5000
1/27/2017	2:48 PM	43.62	43.63	43.62	43.6245	650
1/27/2017	2:49 PM	43.61	43.62	43.61	43.62	2010
1/27/2017	2:50 PM	43.63	43.63	43.62	43.62	1879
1/27/2017	2:51 PM	43.6345	43.64	43.63	43.63	3100
1/27/2017	2:52 PM	43.644	43.644	43.64	43.64	1315
1/27/2017	2:53 PM	43.64	43.64	43.64	43.64	1900
1/27/2017	2:54 PM	43.641	43.641	43.641	43.641	100
1/27/2017	2:55 PM	43.62	43.62	43.62	43.62	100
1/27/2017	2:57 PM	43.62	43.64	43.62	43.64	400
1/27/2017	2:58 PM	43.62	43.62	43.62	43.62	100
1/27/2017	2:59 PM	43.62	43.62	43.62	43.62	100
1/27/2017	3:00 PM	43.591	43.595	43.591	43.595	2000
1/27/2017	3:01 PM	43.61	43.61	43.6	43.6	2549
1/27/2017	3:03 PM	43.62	43.62	43.62	43.62	200
1/27/2017	3:04 PM	43.61	43.62	43.61	43.62	2340
1/27/2017	3:05 PM	43.63	43.63	43.61	43.61	2625
1/27/2017	3:06 PM	43.63	43.6399	43.63	43.635	6314
1/27/2017	3:07 PM	43.63	43.63	43.63	43.63	400
1/27/2017	3:08 PM	43.63	43.64	43.63	43.64	1800
1/27/2017	3:09 PM	43.6301	43.6301	43.6301	43.6301	500
1/27/2017	3:10 PM	43.63	43.63	43.63	43.63	600
1/27/2017	3:11 PM	43.6358	43.64	43.6358	43.64	700
1/27/2017	3:13 PM	43.6342	43.64	43.6342	43.64	450
1/27/2017	3:15 PM	43.64	43.64	43.64	43.64	500
1/27/2017	3:16 PM	43.64	43.64	43.63	43.64	3880
1/27/2017	3:18 PM	43.63	43.63	43.63	43.63	1300
1/27/2017	3:19 PM	43.63	43.645	43.63	43.645	1400
1/27/2017	3:20 PM	43.6468	43.6468	43.64	43.64	1350
1/27/2017	3:21 PM	43.64	43.656	43.64	43.656	2300
1/27/2017	3:22 PM	43.65	43.65	43.65	43.65	2100
1/27/2017	3:24 PM	43.67	43.67	43.65	43.65	2430
1/27/2017	3:25 PM	43.675	43.68	43.67	43.68	2600
1/27/2017	3:26 PM	43.6761	43.6761	43.6761	43.6761	2000
1/27/2017	3:27 PM	43.69	43.69	43.68	43.68	3600
1/27/2017	3:28 PM	43.75	43.75	43.7	43.7	16671
1/27/2017	3:29 PM	43.76	43.77	43.7412	43.76	4600
1/27/2017	3:30 PM	43.7542	43.769	43.7437	43.755	2907
1/27/2017	3:31 PM	43.7257	43.745	43.7257	43.745	6900
1/27/2017	3:32 PM	43.7165	43.73	43.71	43.73	7729
1/27/2017	3:33 PM	43.71	43.72	43.71	43.71	2247
1/27/2017	3:34 PM	43.692	43.71	43.691	43.71	2442
1/27/2017	3:35 PM	43.7056	43.7056	43.69	43.7	7295
1/27/2017	3:36 PM	43.71	43.71	43.7	43.7	1750
1/27/2017	3:37 PM	43.7	43.7	43.69	43.7	1230
1/27/2017	3:38 PM	43.71	43.71	43.7029	43.7029	500
1/27/2017	3:39 PM	43.71	43.71	43.7078	43.71	1598
1/27/2017	3:40 PM	43.7	43.7	43.7	43.7	100
1/27/2017	3:41 PM	43.6899	43.69	43.688	43.69	1500
1/27/2017	3:42 PM	43.69	43.69	43.68	43.685	800
1/27/2017	3:43 PM	43.6965	43.7	43.6956	43.6956	3700
1/27/2017	3:45 PM	43.7	43.71	43.7	43.71	3100
1/27/2017	3:47 PM	43.68	43.7	43.68	43.6952	1797
1/27/2017	3:48 PM	43.69	43.69	43.6839	43.6839	3051
1/27/2017	3:49 PM	43.6799	43.68	43.6799	43.68	253
1/27/2017	3:50 PM	43.6039	43.68	43.6	43.68	6901
1/27/2017	3:51 PM	43.59	43.6127	43.585	43.6	15568
1/27/2017	3:52 PM	43.59	43.61	43.59	43.6	12985
1/27/2017	3:53 PM	43.59	43.6	43.58	43.59	18612
1/27/2017	3:54 PM	43.57	43.595	43.57	43.59	4099
1/27/2017	3:55 PM	43.605	43.605	43.57	43.57	3527
1/27/2017	3:56 PM	43.5955	43.5955	43.58	43.59	1471
1/27/2017	3:57 PM	43.59	43.6	43.59	43.6	16787
1/27/2017	3:58 PM	43.59	43.59	43.58	43.59	6165
1/27/2017	3:59 PM	43.57	43.5984	43.56	43.59	16288
1/27/2017	4:00 PM	43.53	43.58	43.53	43.5699	32785
1/30/2017	9:31 AM	44.03	44.05	43.98	44.01	31664
1/30/2017	9:32 AM	44.15	44.16	44.045	44.06	41815
1/30/2017	9:33 AM	44.24	44.26	44.18	44.18	25428
1/30/2017	9:34 AM	44.19	44.26	44.19	44.22	48818
1/30/2017	9:35 AM	44.26	44.27	44.18	44.18	43026
1/30/2017	9:36 AM	44.3284	44.345	44.257	44.257	52111
1/30/2017	9:37 AM	44.4355	44.4355	44.31	44.3439	17281
1/30/2017	9:38 AM	44.44	44.463	44.42	44.44	17308
1/30/2017	9:39 AM	44.52	44.52	44.4255	44.4484	36121
1/30/2017	9:40 AM	44.5394	44.549	44.5	44.54	29964
1/30/2017	9:41 AM	44.53	44.57	44.53	44.5401	18426
1/30/2017	9:42 AM	44.5	44.52	44.48	44.52	11465
1/30/2017	9:43 AM	44.55	44.55	44.49	44.51	37985
1/30/2017	9:44 AM	44.55	44.57	44.5	44.57	11720
1/30/2017	9:45 AM	44.75	44.76	44.53	44.5644	71128
1/30/2017	9:46 AM	44.72	44.8107	44.72	44.77	19030
1/30/2017	9:47 AM	44.68	44.7255	44.65	44.72	25483
1/30/2017	9:48 AM	44.77	44.77	44.68	44.69	13852
1/30/2017	9:49 AM	44.79	44.86	44.78	44.78	43267
1/30/2017	9:50 AM	44.86	44.89	44.8	44.8143	50566
1/30/2017	9:51 AM	44.9399	44.96	44.84	44.87	23451
1/30/2017	9:52 AM	44.89	44.94	44.88	44.93	29340
1/30/2017	9:53 AM	44.78	44.89	44.78	44.89	28147
1/30/2017	9:54 AM	44.731	44.79	44.72	44.79	15152
1/30/2017	9:55 AM	44.8	44.82	44.75	44.75	5920
1/30/2017	9:56 AM	44.81	44.85	44.78	44.805	56140
1/30/2017	9:57 AM	44.79	44.83	44.77	44.82	20100
1/30/2017	9:58 AM	44.795	44.81	44.7899	44.805	3460
1/30/2017	9:59 AM	44.8107	44.83	44.8	44.82	4945
1/30/2017	10:00 AM	44.82	44.8502	44.81	44.8155	11145
1/30/2017	10:01 AM	44.93	44.94	44.85	44.85	12445
1/30/2017	10:02 AM	44.88	44.945	44.88	44.9356	4925
1/30/2017	10:03 AM	44.875	44.89	44.86	44.87	7496
1/30/2017	10:04 AM	44.84	44.86	44.79	44.85	7340
1/30/2017	10:05 AM	44.9	44.9	44.8389	44.85	5296
1/30/2017	10:06 AM	44.91	44.91	44.86	44.8645	3977
1/30/2017	10:07 AM	45.01	45.01	44.92	44.92	28724
1/30/2017	10:08 AM	45.009	45.049	44.99	45.03	24138
1/30/2017	10:09 AM	45.01	45.01	44.97	45	6955
1/30/2017	10:10 AM	44.95	45.02	44.93	45.02	8431
1/30/2017	10:11 AM	44.98	44.98	44.97	44.97	600
1/30/2017	10:12 AM	45.1	45.11	45	45	17268
1/30/2017	10:13 AM	45.18	45.19	45.08	45.12	26981
1/30/2017	10:14 AM	45.25	45.26	45.18	45.18	40504
1/30/2017	10:15 AM	45.18	45.223	45.17	45.223	25986
1/30/2017	10:16 AM	45.13	45.18	45.11	45.18	10291
1/30/2017	10:17 AM	45.16	45.18	45.11	45.13	5300
1/30/2017	10:18 AM	45.15	45.1675	45.12	45.155	9084
1/30/2017	10:19 AM	45.21	45.2142	45.1445	45.1445	7961
1/30/2017	10:20 AM	45.21	45.28	45.21	45.215	24041
1/30/2017	10:21 AM	45.13	45.21	45.11	45.21	10000
1/30/2017	10:22 AM	45.13	45.16	45.12	45.13	5611
1/30/2017	10:23 AM	45.12	45.16	45.118	45.14	4022
1/30/2017	10:24 AM	45.1661	45.17	45.11	45.12	9100
1/30/2017	10:25 AM	45.06	45.15	45.06	45.15	19700
1/30/2017	10:26 AM	45.0405	45.0701	45.0307	45.07	12024
1/30/2017	10:27 AM	45.0215	45.0525	45.02	45.03	3970
1/30/2017	10:28 AM	45.02	45.0463	45.0061	45.0239	6135
1/30/2017	10:29 AM	45.01	45.0239	45	45.01	6128
1/30/2017	10:30 AM	45.03	45.03	45.0033	45.021	8912
1/30/2017	10:31 AM	45.01	45.03	44.98	45.0216	8921
1/30/2017	10:32 AM	45.04	45.05	45.01	45.01	9425
1/30/2017	10:33 AM	45.06	45.06	45.01	45.03	7306
1/30/2017	10:34 AM	45.07	45.07	45.03	45.06	3600
1/30/2017	10:35 AM	45.0652	45.07	45.02	45.04	800
1/30/2017	10:36 AM	45.05	45.05	45	45.01	1020
1/30/2017	10:37 AM	45.11	45.11	45.03	45.04	10240
1/30/2017	10:38 AM	45.13	45.1399	45.1016	45.1016	3097
1/30/2017	10:39 AM	45.16	45.19	45.13	45.13	5650
1/30/2017	10:40 AM	45.15	45.1641	45.14	45.1641	3650
1/30/2017	10:41 AM	45.127	45.13	45.09	45.13	11218
1/30/2017	10:42 AM	45.08	45.11	45.08	45.11	400
1/30/2017	10:43 AM	45.0939	45.1	45.07	45.07	1302
1/30/2017	10:44 AM	45.1242	45.1242	45.1	45.1	4275
1/30/2017	10:45 AM	45.06	45.07	45.05	45.07	3400
1/30/2017	10:46 AM	45.13	45.16	45.07	45.07	10425
1/30/2017	10:47 AM	45.15	45.16	45.14	45.15	5532
1/30/2017	10:48 AM	45.11	45.16	45.11	45.151	3400
1/30/2017	10:49 AM	45.1	45.1	45.1	45.1	500
1/30/2017	10:50 AM	45.19	45.19	45.11	45.11	3916
1/30/2017	10:51 AM	45.13	45.19	45.13	45.18	9372
1/30/2017	10:52 AM	45.19	45.19	45.1241	45.1241	8907
1/30/2017	10:53 AM	45.19	45.2299	45.19	45.2	6552
1/30/2017	10:54 AM	45.2	45.2025	45.2	45.2	3300
1/30/2017	10:55 AM	45.21	45.22	45.191	45.191	2827
1/30/2017	10:56 AM	45.18	45.24	45.18	45.22	9220
1/30/2017	10:57 AM	45.15	45.18	45.15	45.18	25799
1/30/2017	10:58 AM	45.1461	45.16	45.1461	45.15	4300
1/30/2017	10:59 AM	45.15	45.1568	45.12	45.1344	16579
1/30/2017	11:00 AM	45.14	45.1588	45.12	45.1588	1000
1/30/2017	11:01 AM	45.1399	45.16	45.1212	45.14	6742
1/30/2017	11:02 AM	45.115	45.12	45.11	45.12	6900
1/30/2017	11:03 AM	45.16	45.16	45.12	45.12	11482
1/30/2017	11:04 AM	45.1662	45.18	45.151	45.18	6225
1/30/2017	11:05 AM	45.2	45.2	45.16	45.16	3939
1/30/2017	11:06 AM	45.18	45.22	45.18	45.21	2368
1/30/2017	11:07 AM	45.1542	45.16	45.13	45.15	8086
1/30/2017	11:08 AM	45.05	45.1201	45.021	45.1201	7792
1/30/2017	11:09 AM	45.0335	45.0605	45.0335	45.06	3400
1/30/2017	11:10 AM	44.98	45.0325	44.98	45.0325	17737
1/30/2017	11:11 AM	44.94	44.99	44.94	44.99	18378
1/30/2017	11:12 AM	44.94	44.94	44.9301	44.94	1145
1/30/2017	11:13 AM	44.98	44.98	44.94	44.9643	4390
1/30/2017	11:14 AM	44.9399	44.97	44.9399	44.97	3075
1/30/2017	11:15 AM	44.86	44.93	44.86	44.93	5675
1/30/2017	11:16 AM	44.91	44.91	44.88	44.88	2100
1/30/2017	11:17 AM	44.9155	44.9243	44.9	44.9	3392
1/30/2017	11:18 AM	44.9406	44.9406	44.92	44.92	675
1/30/2017	11:19 AM	44.94	44.94	44.93	44.94	825
1/30/2017	11:20 AM	44.87	44.91	44.86	44.91	4118
1/30/2017	11:21 AM	44.8337	44.877	44.8337	44.86	13290
1/30/2017	11:22 AM	44.8447	44.8644	44.84	44.8437	10200
1/30/2017	11:23 AM	44.87	44.88	44.86	44.86	2100
1/30/2017	11:24 AM	44.88	44.8852	44.88	44.88	600
1/30/2017	11:25 AM	44.88	44.889	44.88	44.88	1500
1/30/2017	11:26 AM	44.899	44.92	44.899	44.9	3270
1/30/2017	11:27 AM	44.89	44.89	44.89	44.89	1400
1/30/2017	11:28 AM	44.91	44.91	44.89	44.89	1300
1/30/2017	11:29 AM	44.93	44.95	44.93	44.95	3500
1/30/2017	11:30 AM	44.9492	44.96	44.94	44.95	1850
1/30/2017	11:31 AM	44.92	44.933	44.92	44.93	1011
1/30/2017	11:32 AM	44.939	44.939	44.939	44.939	1300
1/30/2017	11:33 AM	44.9443	44.95	44.9443	44.95	650
1/30/2017	11:34 AM	44.98	44.98	44.95	44.95	2808
1/30/2017	11:35 AM	45.02	45.02	44.97	44.98	3911
1/30/2017	11:36 AM	44.95	45.0099	44.95	45.0099	4162
1/30/2017	11:37 AM	44.94	44.94	44.94	44.94	200
1/30/2017	11:38 AM	44.93	44.93	44.92	44.92	1200
1/30/2017	11:39 AM	44.925	44.94	44.925	44.94	390
1/30/2017	11:40 AM	44.86	44.916	44.86	44.91	8349
1/30/2017	11:41 AM	44.83	44.85	44.83	44.84	14564
1/30/2017	11:42 AM	44.83	44.85	44.82	44.84	3800
1/30/2017	11:43 AM	44.83	44.84	44.83	44.83	600
1/30/2017	11:44 AM	44.826	44.826	44.79	44.82	5373
1/30/2017	11:45 AM	44.83	44.83	44.83	44.83	200
1/30/2017	11:46 AM	44.78	44.81	44.78	44.81	2100
1/30/2017	11:47 AM	44.78	44.8	44.77	44.8	5100
1/30/2017	11:48 AM	44.8	44.805	44.78	44.7801	7980
1/30/2017	11:49 AM	44.7921	44.7921	44.79	44.79	2200
1/30/2017	11:50 AM	44.771	44.771	44.771	44.771	250
1/30/2017	11:51 AM	44.75	44.76	44.74	44.75	3923
1/30/2017	11:52 AM	44.82	44.83	44.75	44.75	4356
1/30/2017	11:53 AM	44.82	44.827	44.82	44.827	1300
1/30/2017	11:55 AM	44.82	44.85	44.82	44.84	2096
1/30/2017	11:56 AM	44.78	44.81	44.78	44.8	5143
1/30/2017	11:57 AM	44.77	44.77	44.76	44.77	1000
1/30/2017	11:58 AM	44.77	44.8	44.77	44.78	11962
1/30/2017	11:59 AM	44.75	44.7683	44.745	44.76	1670
1/30/2017	12:00 PM	44.74	44.76	44.73	44.75	7785
1/30/2017	12:01 PM	44.74	44.7499	44.74	44.74	1200
1/30/2017	12:02 PM	44.754	44.77	44.7533	44.7533	3000
1/30/2017	12:03 PM	44.768	44.77	44.768	44.77	1000
1/30/2017	12:04 PM	44.75	44.7644	44.75	44.7644	1100
1/30/2017	12:05 PM	44.7439	44.75	44.7439	44.75	200
1/30/2017	12:06 PM	44.76	44.7676	44.76	44.76	5700
1/30/2017	12:07 PM	44.73	44.75	44.73	44.75	2800
1/30/2017	12:08 PM	44.71	44.71	44.7	44.71	2165
1/30/2017	12:09 PM	44.72	44.74	44.72	44.72	2807
1/30/2017	12:10 PM	44.736	44.736	44.73	44.73	445
1/30/2017	12:11 PM	44.78	44.78	44.724	44.724	2125
1/30/2017	12:12 PM	44.8	44.8	44.79	44.79	3900
1/30/2017	12:13 PM	44.79	44.82	44.79	44.82	1000
1/30/2017	12:14 PM	44.78	44.78	44.78	44.78	100
1/30/2017	12:15 PM	44.73	44.7556	44.73	44.7556	1900
1/30/2017	12:16 PM	44.72	44.73	44.72	44.73	1014
1/30/2017	12:17 PM	44.7137	44.72	44.7	44.72	1525
1/30/2017	12:18 PM	44.74	44.756	44.72	44.72	6713
1/30/2017	12:19 PM	44.77	44.77	44.756	44.76	575
1/30/2017	12:20 PM	44.75	44.75	44.75	44.75	100
1/30/2017	12:21 PM	44.74	44.74	44.7301	44.74	650
1/30/2017	12:22 PM	44.76	44.76	44.7548	44.7599	2600
1/30/2017	12:23 PM	44.79	44.79	44.78	44.78	900
1/30/2017	12:24 PM	44.8221	44.8221	44.805	44.81	1962
1/30/2017	12:25 PM	44.815	44.82	44.815	44.82	1400
1/30/2017	12:26 PM	44.76	44.77	44.76	44.77	800
1/30/2017	12:27 PM	44.8	44.8	44.78	44.78	200
1/30/2017	12:29 PM	44.77	44.7794	44.77	44.773	638
1/30/2017	12:30 PM	44.81	44.81	44.777	44.777	1035
1/30/2017	12:31 PM	44.82	44.82	44.815	44.815	800
1/30/2017	12:32 PM	44.85	44.85	44.8245	44.8245	1400
1/30/2017	12:33 PM	44.88	44.88	44.86	44.86	700
1/30/2017	12:34 PM	44.8778	44.8778	44.8778	44.8778	100
1/30/2017	12:35 PM	44.86	44.879	44.86	44.879	3200
1/30/2017	12:36 PM	44.88	44.88	44.88	44.88	100
1/30/2017	12:38 PM	44.86	44.88	44.86	44.87	638
1/30/2017	12:40 PM	44.87	44.87	44.87	44.87	200
1/30/2017	12:41 PM	44.89	44.89	44.86	44.86	300
1/30/2017	12:42 PM	44.92	44.93	44.9	44.9	7000
1/30/2017	12:43 PM	44.94	44.94	44.923	44.923	8500
1/30/2017	12:44 PM	44.92	44.95	44.92	44.95	1900
1/30/2017	12:45 PM	44.91	44.91	44.9	44.91	3300
1/30/2017	12:46 PM	44.9162	44.9162	44.9162	44.9162	200
1/30/2017	12:47 PM	44.8975	44.92	44.8975	44.92	7427
1/30/2017	12:48 PM	44.89	44.91	44.89	44.91	1200
1/30/2017	12:49 PM	44.92	44.92	44.9	44.9	700
1/30/2017	12:50 PM	44.93	44.94	44.93	44.94	1100
1/30/2017	12:51 PM	44.97	44.97	44.94	44.94	2400
1/30/2017	12:52 PM	44.92	44.96	44.92	44.96	3105
1/30/2017	12:53 PM	44.88	44.9	44.88	44.9	2620
1/30/2017	12:54 PM	44.9	44.9	44.89	44.89	300
1/30/2017	12:55 PM	44.91	44.91	44.9	44.9	365
1/30/2017	12:56 PM	44.92	44.92	44.91	44.92	1870
1/30/2017	12:57 PM	44.92	44.93	44.92	44.93	500
1/30/2017	12:58 PM	44.93	44.935	44.93	44.935	800
1/30/2017	12:59 PM	44.93	44.93	44.93	44.93	100
1/30/2017	1:00 PM	44.9	44.9	44.9	44.9	600
1/30/2017	1:01 PM	44.88	44.9	44.87	44.9	2300
1/30/2017	1:02 PM	44.87	44.87	44.87	44.87	850
1/30/2017	1:03 PM	44.88	44.88	44.87	44.8799	2118
1/30/2017	1:04 PM	44.89	44.89	44.89	44.89	400
1/30/2017	1:05 PM	44.9	44.91	44.9	44.9	1275
1/30/2017	1:06 PM	44.9	44.9	44.9	44.9	200
1/30/2017	1:07 PM	44.86	44.9	44.86	44.9	2200
1/30/2017	1:08 PM	44.77	44.85	44.77	44.85	2500
1/30/2017	1:09 PM	44.81	44.81	44.78	44.78	3000
1/30/2017	1:10 PM	44.8	44.8084	44.79	44.8084	1400
1/30/2017	1:11 PM	44.79	44.81	44.79	44.805	6150
1/30/2017	1:13 PM	44.8262	44.8262	44.801	44.801	6300
1/30/2017	1:14 PM	44.8355	44.8355	44.83	44.83	9000
1/30/2017	1:15 PM	44.85	44.85	44.82	44.82	200
1/30/2017	1:16 PM	44.85	44.85	44.84	44.84	226
1/30/2017	1:17 PM	44.86	44.86	44.85	44.85	1487
1/30/2017	1:18 PM	44.88	44.89	44.86	44.86	3400
1/30/2017	1:19 PM	44.88	44.88	44.88	44.88	400
1/30/2017	1:20 PM	44.89	44.89	44.89	44.89	100
1/30/2017	1:21 PM	44.9216	44.93	44.9216	44.93	1500
1/30/2017	1:22 PM	44.93	44.93	44.92	44.92	800
1/30/2017	1:23 PM	44.9	44.92	44.89	44.92	900
1/30/2017	1:24 PM	44.9345	44.9399	44.92	44.92	1375
1/30/2017	1:25 PM	44.94	44.95	44.936	44.9499	4000
1/30/2017	1:26 PM	44.93	44.945	44.926	44.945	900
1/30/2017	1:27 PM	44.95	44.95	44.93	44.93	500
1/30/2017	1:28 PM	44.93	44.95	44.93	44.95	593
1/30/2017	1:29 PM	44.89	44.92	44.89	44.92	5170
1/30/2017	1:30 PM	44.8463	44.89	44.8463	44.88	3600
1/30/2017	1:31 PM	44.86	44.86	44.85	44.85	600
1/30/2017	1:32 PM	44.9	44.9	44.85	44.85	1200
1/30/2017	1:33 PM	44.92	44.92	44.9137	44.9137	300
1/30/2017	1:34 PM	44.92	44.92	44.9143	44.9195	900
1/30/2017	1:35 PM	44.91	44.91	44.91	44.91	500
1/30/2017	1:36 PM	44.91	44.91	44.89	44.8999	1607
1/30/2017	1:37 PM	44.93	44.93	44.93	44.93	301
1/30/2017	1:38 PM	44.9516	44.9516	44.94	44.94	4600
1/30/2017	1:39 PM	44.94	44.95	44.94	44.95	900
1/30/2017	1:40 PM	44.93	44.939	44.9235	44.935	2600
1/30/2017	1:41 PM	44.94	44.94	44.93	44.93	1275
1/30/2017	1:42 PM	44.9	44.92	44.9	44.92	600
1/30/2017	1:43 PM	44.88	44.89	44.8657	44.8899	3050
1/30/2017	1:44 PM	44.88	44.88	44.86	44.88	802
1/30/2017	1:45 PM	44.91	44.91	44.8823	44.8823	2342
1/30/2017	1:47 PM	44.94	44.94	44.93	44.93	200
1/30/2017	1:48 PM	44.93	44.94	44.93	44.9375	2700
1/30/2017	1:49 PM	44.9	44.928	44.9	44.928	300
1/30/2017	1:50 PM	44.9	44.9	44.89	44.89	2200
1/30/2017	1:51 PM	44.92	44.92	44.9	44.9	1211
1/30/2017	1:52 PM	44.96	44.969	44.92	44.92	3119
1/30/2017	1:53 PM	44.955	44.96	44.95	44.95	900
1/30/2017	1:54 PM	44.95	44.96	44.95	44.956	3600
1/30/2017	1:55 PM	44.93	44.96	44.93	44.94	2800
1/30/2017	1:56 PM	44.94	44.94	44.94	44.94	1300
1/30/2017	1:57 PM	44.94	44.95	44.94	44.9423	2600
1/30/2017	1:58 PM	44.94	44.94	44.94	44.94	100
1/30/2017	1:59 PM	44.8901	44.91	44.89	44.91	16990
1/30/2017	2:00 PM	44.92	44.92	44.9	44.9	2626
1/30/2017	2:01 PM	44.8901	44.9	44.87	44.9	4638
1/30/2017	2:02 PM	44.9	44.9	44.9	44.9	100
1/30/2017	2:03 PM	44.89	44.91	44.89	44.91	823
1/30/2017	2:04 PM	44.86	44.89	44.86	44.89	300
1/30/2017	2:05 PM	44.86	44.86	44.86	44.86	200
1/30/2017	2:06 PM	44.8763	44.8763	44.8763	44.8763	200
1/30/2017	2:07 PM	44.9163	44.9163	44.89	44.8967	700
1/30/2017	2:08 PM	44.87	44.9	44.87	44.9	5670
1/30/2017	2:09 PM	44.84	44.85	44.84	44.85	4000
1/30/2017	2:10 PM	44.81	44.84	44.81	44.84	5100
1/30/2017	2:11 PM	44.8212	44.83	44.82	44.82	1000
1/30/2017	2:12 PM	44.83	44.83	44.826	44.826	250
1/30/2017	2:13 PM	44.84	44.84	44.82	44.82	3200
1/30/2017	2:14 PM	44.84	44.85	44.83	44.83	1300
1/30/2017	2:15 PM	44.82	44.84	44.82	44.84	846
1/30/2017	2:16 PM	44.855	44.855	44.82	44.82	3400
1/30/2017	2:17 PM	44.82	44.82	44.82	44.82	1500
1/30/2017	2:18 PM	44.8384	44.8384	44.82	44.82	1100
1/30/2017	2:19 PM	44.82	44.82	44.82	44.82	100
1/30/2017	2:20 PM	44.81	44.81	44.81	44.81	400
1/30/2017	2:21 PM	44.78	44.8	44.78	44.8	3000
1/30/2017	2:22 PM	44.79	44.79	44.79	44.79	100
1/30/2017	2:23 PM	44.8	44.8	44.79	44.79	5143
1/30/2017	2:25 PM	44.786	44.786	44.78	44.78	200
1/30/2017	2:26 PM	44.75	44.76	44.73	44.76	7000
1/30/2017	2:27 PM	44.73	44.75	44.73	44.74	2200
1/30/2017	2:28 PM	44.675	44.7201	44.66	44.72	19273
1/30/2017	2:29 PM	44.69	44.7	44.67	44.68	6038
1/30/2017	2:30 PM	44.68	44.685	44.68	44.68	605
1/30/2017	2:31 PM	44.68	44.69	44.68	44.69	900
1/30/2017	2:32 PM	44.66	44.68	44.66	44.68	752
1/30/2017	2:33 PM	44.63	44.67	44.63	44.67	2700
1/30/2017	2:34 PM	44.65	44.65	44.624	44.624	3800
1/30/2017	2:35 PM	44.66	44.66	44.64	44.65	3100
1/30/2017	2:36 PM	44.68	44.69	44.68	44.68	2000
1/30/2017	2:37 PM	44.66	44.6899	44.66	44.6899	2250
1/30/2017	2:38 PM	44.6901	44.6915	44.68	44.68	2100
1/30/2017	2:39 PM	44.695	44.695	44.695	44.695	100
1/30/2017	2:40 PM	44.7	44.71	44.7	44.71	1800
1/30/2017	2:41 PM	44.7	44.7	44.68	44.68	1900
1/30/2017	2:42 PM	44.73	44.73	44.73	44.73	2206
1/30/2017	2:43 PM	44.74	44.7686	44.74	44.74	5400
1/30/2017	2:44 PM	44.73	44.73	44.7123	44.7123	1000
1/30/2017	2:45 PM	44.73	44.74	44.73	44.74	1876
1/30/2017	2:46 PM	44.71	44.72	44.71	44.72	1900
1/30/2017	2:47 PM	44.73	44.73	44.72	44.72	400
1/30/2017	2:48 PM	44.7656	44.7656	44.76	44.76	1084
1/30/2017	2:49 PM	44.74	44.77	44.73	44.77	1600
1/30/2017	2:50 PM	44.76	44.77	44.75	44.75	1300
1/30/2017	2:51 PM	44.75	44.77	44.75	44.77	1300
1/30/2017	2:52 PM	44.776	44.78	44.776	44.78	300
1/30/2017	2:53 PM	44.76	44.76	44.76	44.76	300
1/30/2017	2:54 PM	44.76	44.76	44.76	44.76	100
1/30/2017	2:55 PM	44.76	44.76	44.75	44.75	1700
1/30/2017	2:56 PM	44.74	44.746	44.735	44.746	2400
1/30/2017	2:57 PM	44.72	44.73	44.71	44.73	900
1/30/2017	2:58 PM	44.69	44.71	44.68	44.71	4923
1/30/2017	2:59 PM	44.66	44.69	44.6516	44.69	2292
1/30/2017	3:00 PM	44.66	44.66	44.66	44.66	708
1/30/2017	3:01 PM	44.71	44.71	44.66	44.66	3977
1/30/2017	3:02 PM	44.74	44.74	44.71	44.71	3294
1/30/2017	3:03 PM	44.74	44.75	44.74	44.75	22387
1/30/2017	3:04 PM	44.74	44.74	44.7399	44.74	1700
1/30/2017	3:05 PM	44.78	44.78	44.74	44.74	7105
1/30/2017	3:06 PM	44.75	44.77	44.749	44.76	6500
1/30/2017	3:07 PM	44.77	44.77	44.75	44.75	500
1/30/2017	3:08 PM	44.82	44.82	44.78	44.78	13100
1/30/2017	3:09 PM	44.79	44.8	44.77	44.79	3343
1/30/2017	3:10 PM	44.77	44.79	44.77	44.79	1093
1/30/2017	3:11 PM	44.78	44.78	44.77	44.77	1600
1/30/2017	3:12 PM	44.76	44.76	44.76	44.76	2300
1/30/2017	3:13 PM	44.77	44.77	44.76	44.76	2200
1/30/2017	3:14 PM	44.7331	44.7558	44.7331	44.7558	2020
1/30/2017	3:15 PM	44.75	44.75	44.75	44.75	900
1/30/2017	3:16 PM	44.78	44.78	44.7593	44.76	700
1/30/2017	3:17 PM	44.806	44.806	44.79	44.8	1750
1/30/2017	3:18 PM	44.78	44.79	44.78	44.79	1592
1/30/2017	3:19 PM	44.78	44.78	44.776	44.78	1550
1/30/2017	3:21 PM	44.74	44.75	44.73	44.75	4880
1/30/2017	3:22 PM	44.7458	44.7458	44.74	44.7453	550
1/30/2017	3:23 PM	44.7865	44.7865	44.7499	44.7499	1750
1/30/2017	3:24 PM	44.81	44.81	44.785	44.785	900
1/30/2017	3:25 PM	44.81	44.81	44.7956	44.81	10770
1/30/2017	3:26 PM	44.793	44.81	44.79	44.81	1350
1/30/2017	3:27 PM	44.8085	44.8085	44.7957	44.7957	2392
1/30/2017	3:28 PM	44.81	44.82	44.81	44.82	300
1/30/2017	3:29 PM	44.7899	44.82	44.7899	44.82	1899
1/30/2017	3:30 PM	44.82	44.8255	44.79	44.79	4675
1/30/2017	3:31 PM	44.79	44.79	44.79	44.79	200
1/30/2017	3:32 PM	44.79	44.8	44.78	44.79	3342
1/30/2017	3:33 PM	44.75	44.77	44.75	44.77	2500
1/30/2017	3:34 PM	44.75	44.76	44.75	44.76	1750
1/30/2017	3:35 PM	44.74	44.75	44.73	44.75	2793
1/30/2017	3:36 PM	44.76	44.76	44.7434	44.7434	27729
1/30/2017	3:37 PM	44.759	44.759	44.75	44.75	1230
1/30/2017	3:38 PM	44.7799	44.78	44.7799	44.78	4400
1/30/2017	3:39 PM	44.7885	44.79	44.7885	44.79	6475
1/30/2017	3:40 PM	44.81	44.81	44.8	44.8	400
1/30/2017	3:41 PM	44.8059	44.81	44.8059	44.81	5039
1/30/2017	3:42 PM	44.825	44.8401	44.825	44.83	1200
1/30/2017	3:43 PM	44.8021	44.83	44.8021	44.83	3906
1/30/2017	3:44 PM	44.782	44.79	44.7801	44.7801	307
1/30/2017	3:45 PM	44.72	44.7599	44.71	44.75	1293
1/30/2017	3:46 PM	44.6775	44.71	44.67	44.71	26500
1/30/2017	3:47 PM	44.674	44.69	44.674	44.69	1200
1/30/2017	3:48 PM	44.66	44.6956	44.65	44.6956	12707
1/30/2017	3:49 PM	44.64	44.67	44.64	44.65	5583
1/30/2017	3:50 PM	44.59	44.65	44.59	44.65	11614
1/30/2017	3:51 PM	44.52	44.59	44.5141	44.59	16118
1/30/2017	3:52 PM	44.5264	44.54	44.51	44.52	3496
1/30/2017	3:53 PM	44.52	44.5284	44.48	44.51	16419
1/30/2017	3:54 PM	44.52	44.53	44.51	44.53	13618
1/30/2017	3:55 PM	44.52	44.54	44.51	44.51	4073
1/30/2017	3:56 PM	44.489	44.51	44.47	44.5017	9210
1/30/2017	3:57 PM	44.5244	44.525	44.485	44.485	20408
1/30/2017	3:58 PM	44.52	44.52	44.4829	44.52	19389
1/30/2017	3:59 PM	44.53	44.54	44.52	44.52	15893
1/30/2017	4:00 PM	44.54	44.55	44.5	44.53	36138
1/31/2017	9:31 AM	45.01	45.08	44.95	45.02	43665
1/31/2017	9:32 AM	44.93	45.02	44.87	45.02	56850
1/31/2017	9:33 AM	44.93	45.03	44.93	44.94	26724
1/31/2017	9:34 AM	44.95	44.99	44.9061	44.94	30795
1/31/2017	9:35 AM	45.03	45.1	44.98	45	25945
1/31/2017	9:36 AM	44.93	45.04	44.91	45.04	20967
1/31/2017	9:37 AM	44.92	44.97	44.9	44.93	9079
1/31/2017	9:38 AM	44.88	45.01	44.88	44.94	14636
1/31/2017	9:39 AM	44.92	44.93	44.88	44.88	10216
1/31/2017	9:40 AM	45.04	45.06	44.94	44.94	22650
1/31/2017	9:41 AM	45.07	45.08	45.0299	45.06	8000
1/31/2017	9:42 AM	45.11	45.11	45.0442	45.06	15653
1/31/2017	9:43 AM	45.19	45.19	45.12	45.12	25804
1/31/2017	9:44 AM	45.19	45.2038	45.16	45.19	13134
1/31/2017	9:45 AM	45.15	45.18	45.1	45.16	17679
1/31/2017	9:46 AM	45.17	45.23	45.14	45.14	10761
1/31/2017	9:47 AM	45.15	45.1707	45.14	45.17	9507
1/31/2017	9:48 AM	45.13	45.17	45.0727	45.16	46272
1/31/2017	9:49 AM	45.089	45.15	45.08	45.11	16379
1/31/2017	9:50 AM	45.08	45.094	45.04	45.09	15382
1/31/2017	9:51 AM	45.17	45.17	45.06	45.08	14250
1/31/2017	9:52 AM	45.27	45.28	45.18	45.18	30588
1/31/2017	9:53 AM	45.22	45.26	45.21	45.26	14515
1/31/2017	9:54 AM	45.17	45.205	45.15	45.205	4500
1/31/2017	9:55 AM	45.26	45.26	45.16	45.16	11100
1/31/2017	9:56 AM	45.2	45.28	45.2	45.26	5700
1/31/2017	9:57 AM	45.18	45.21	45.17	45.21	7210
1/31/2017	9:58 AM	45.17	45.2177	45.17	45.2	13100
1/31/2017	9:59 AM	45.2	45.2	45.175	45.18	14961
1/31/2017	10:00 AM	45.13	45.2	45.12	45.195	14403
1/31/2017	10:01 AM	45.14	45.16	45.13	45.1578	5630
1/31/2017	10:02 AM	45.165	45.18	45.14	45.14	13404
1/31/2017	10:03 AM	45.28	45.28	45.16	45.16	29697
1/31/2017	10:04 AM	45.31	45.323	45.27	45.28	32433
1/31/2017	10:05 AM	45.42	45.42	45.31	45.31	25574
1/31/2017	10:06 AM	45.39	45.408	45.37	45.4	57417
1/31/2017	10:07 AM	45.32	45.41	45.32	45.4	56785
1/31/2017	10:08 AM	45.27	45.32	45.24	45.32	31693
1/31/2017	10:09 AM	45.26	45.28	45.22	45.265	16951
1/31/2017	10:10 AM	45.33	45.33	45.25	45.27	10132
1/31/2017	10:11 AM	45.3499	45.36	45.32	45.34	7611
1/31/2017	10:12 AM	45.3399	45.3399	45.29	45.33	24274
1/31/2017	10:13 AM	45.35	45.35	45.32	45.32	7875
1/31/2017	10:14 AM	45.36	45.37	45.34	45.34	8700
1/31/2017	10:15 AM	45.26	45.35	45.25	45.35	4900
1/31/2017	10:16 AM	45.1825	45.26	45.161	45.26	14804
1/31/2017	10:17 AM	45.13	45.185	45.1	45.185	10650
1/31/2017	10:18 AM	45.07	45.13	45.01	45.13	27913
1/31/2017	10:19 AM	45.08	45.09	45.06	45.07	19918
1/31/2017	10:20 AM	45.04	45.0936	45.03	45.09	5453
1/31/2017	10:21 AM	45	45.06	44.97	45.04	22285
1/31/2017	10:22 AM	44.97	45.0038	44.97	45	5920
1/31/2017	10:23 AM	44.96	44.96	44.94	44.95	6620
1/31/2017	10:24 AM	45.0027	45.0027	44.97	44.97	2400
1/31/2017	10:25 AM	45.03	45.03	45	45	18417
1/31/2017	10:26 AM	44.98	45.03	44.97	45.03	11700
1/31/2017	10:27 AM	44.9935	45.003	44.98	45	8300
1/31/2017	10:28 AM	45.02	45.0301	45	45.01	6524
1/31/2017	10:29 AM	45.1	45.1	45.0201	45.0201	14417
1/31/2017	10:30 AM	45.14	45.16	45.09	45.0956	16747
1/31/2017	10:31 AM	45.11	45.14	45.11	45.14	5600
1/31/2017	10:32 AM	45.2	45.2	45.11	45.11	5429
1/31/2017	10:33 AM	45.14	45.2	45.14	45.2	6400
1/31/2017	10:34 AM	45.06	45.12	45.06	45.12	9057
1/31/2017	10:35 AM	45.1	45.1	45.05	45.07	900
1/31/2017	10:36 AM	45.07	45.1244	45.07	45.1	9560
1/31/2017	10:37 AM	45.03	45.0512	44.98	45.05	13440
1/31/2017	10:38 AM	45.05	45.05	45.02	45.02	4400
1/31/2017	10:39 AM	45.14	45.1429	45.08	45.08	13940
1/31/2017	10:40 AM	45.17	45.17	45.13	45.13	1500
1/31/2017	10:41 AM	45.1536	45.18	45.1536	45.18	1000
1/31/2017	10:42 AM	45.23	45.23	45.17	45.17	29901
1/31/2017	10:43 AM	45.223	45.23	45.2	45.22	18200
1/31/2017	10:44 AM	45.29	45.29	45.2208	45.2208	7838
1/31/2017	10:45 AM	45.2961	45.31	45.28	45.28	13400
1/31/2017	10:46 AM	45.26	45.28	45.2239	45.28	9234
1/31/2017	10:47 AM	45.34	45.34	45.2657	45.28	10312
1/31/2017	10:48 AM	45.2957	45.36	45.2957	45.35	5076
1/31/2017	10:49 AM	45.3039	45.31	45.29	45.29	4800
1/31/2017	10:50 AM	45.39	45.39	45.31	45.31	4900
1/31/2017	10:51 AM	45.35	45.39	45.35	45.39	18157
1/31/2017	10:52 AM	45.3007	45.3339	45.3007	45.3301	3200
1/31/2017	10:53 AM	45.33	45.3439	45.31	45.33	4445
1/31/2017	10:54 AM	45.37	45.37	45.32	45.32	3550
1/31/2017	10:55 AM	45.33	45.3675	45.33	45.3675	2100
1/31/2017	10:56 AM	45.32	45.33	45.3057	45.33	810
1/31/2017	10:57 AM	45.35	45.38	45.34	45.36	3000
1/31/2017	10:58 AM	45.28	45.31	45.28	45.31	5289
1/31/2017	10:59 AM	45.27	45.287	45.24	45.287	20448
1/31/2017	11:00 AM	45.34	45.34	45.27	45.27	6078
1/31/2017	11:01 AM	45.31	45.35	45.31	45.35	1300
1/31/2017	11:02 AM	45.321	45.33	45.2994	45.33	1054
1/31/2017	11:03 AM	45.34	45.34	45.3164	45.3164	4763
1/31/2017	11:04 AM	45.31	45.34	45.31	45.33	3000
1/31/2017	11:05 AM	45.26	45.32	45.2544	45.32	3003
1/31/2017	11:06 AM	45.24	45.25	45.24	45.2436	5554
1/31/2017	11:07 AM	45.25	45.26	45.22	45.22	1900
1/31/2017	11:08 AM	45.294	45.31	45.27	45.28	3900
1/31/2017	11:09 AM	45.27	45.29	45.265	45.29	7250
1/31/2017	11:10 AM	45.2927	45.3	45.28	45.29	1195
1/31/2017	11:11 AM	45.26	45.3044	45.25	45.3044	1100
1/31/2017	11:12 AM	45.29	45.3	45.26	45.26	1600
1/31/2017	11:13 AM	45.26	45.31	45.26	45.3	7767
1/31/2017	11:14 AM	45.28	45.28	45.24	45.25	4020
1/31/2017	11:15 AM	45.26	45.27	45.25	45.27	1031
1/31/2017	11:16 AM	45.25	45.26	45.24	45.24	2600
1/31/2017	11:17 AM	45.23	45.24	45.21	45.24	2400
1/31/2017	11:18 AM	45.27	45.27	45.23	45.23	2797
1/31/2017	11:19 AM	45.26	45.2799	45.26	45.26	1431
1/31/2017	11:20 AM	45.27	45.2899	45.27	45.28	800
1/31/2017	11:21 AM	45.27	45.27	45.26	45.26	1200
1/31/2017	11:22 AM	45.3	45.3	45.274	45.28	2923
1/31/2017	11:23 AM	45.2784	45.28	45.2784	45.28	1500
1/31/2017	11:24 AM	45.27	45.3	45.27	45.29	874
1/31/2017	11:25 AM	45.27	45.27	45.27	45.27	800
1/31/2017	11:26 AM	45.32	45.32	45.29	45.29	3683
1/31/2017	11:27 AM	45.32	45.33	45.32	45.3201	2520
1/31/2017	11:28 AM	45.37	45.37	45.3351	45.3351	3900
1/31/2017	11:29 AM	45.385	45.4	45.37	45.37	6480
1/31/2017	11:30 AM	45.43	45.43	45.38	45.3932	18097
1/31/2017	11:31 AM	45.4	45.42	45.39	45.42	4400
1/31/2017	11:32 AM	45.4139	45.4499	45.4	45.4	5627
1/31/2017	11:33 AM	45.4	45.4156	45.39	45.41	2850
1/31/2017	11:34 AM	45.49	45.49	45.42	45.42	5527
1/31/2017	11:35 AM	45.55	45.57	45.49	45.49	72575
1/31/2017	11:36 AM	45.5779	45.5779	45.56	45.56	6000
1/31/2017	11:37 AM	45.55	45.57	45.5333	45.56	14550
1/31/2017	11:38 AM	45.55	45.57	45.55	45.56	8845
1/31/2017	11:39 AM	45.55	45.559	45.55	45.55	1409
1/31/2017	11:40 AM	45.53	45.55	45.52	45.54	3800
1/31/2017	11:41 AM	45.54	45.55	45.54	45.55	1100
1/31/2017	11:42 AM	45.51	45.55	45.51	45.54	2845
1/31/2017	11:43 AM	45.5294	45.53	45.52	45.52	2001
1/31/2017	11:44 AM	45.502	45.503	45.502	45.503	622
1/31/2017	11:45 AM	45.5	45.5	45.49	45.5	7200
1/31/2017	11:46 AM	45.5	45.515	45.5	45.51	15533
1/31/2017	11:47 AM	45.52	45.52	45.494	45.494	3695
1/31/2017	11:48 AM	45.56	45.57	45.54	45.54	11290
1/31/2017	11:49 AM	45.52	45.54	45.51	45.54	8300
1/31/2017	11:50 AM	45.53	45.54	45.525	45.525	1100
1/31/2017	11:51 AM	45.51	45.54	45.5	45.54	4430
1/31/2017	11:52 AM	45.51	45.5141	45.5	45.5101	5899
1/31/2017	11:53 AM	45.53	45.535	45.52	45.52	1824
1/31/2017	11:54 AM	45.5	45.53	45.5	45.53	1601
1/31/2017	11:55 AM	45.5	45.5	45.4959	45.4959	2300
1/31/2017	11:56 AM	45.51	45.52	45.51	45.52	300
1/31/2017	11:57 AM	45.514	45.53	45.514	45.5143	3800
1/31/2017	11:58 AM	45.54	45.54	45.514	45.514	1700
1/31/2017	11:59 AM	45.56	45.57	45.541	45.55	7072
1/31/2017	12:00 PM	45.56	45.56	45.54	45.56	2100
1/31/2017	12:01 PM	45.56	45.56	45.5501	45.5501	880
1/31/2017	12:02 PM	45.59	45.59	45.58	45.58	300
1/31/2017	12:03 PM	45.56	45.58	45.56	45.58	6000
1/31/2017	12:04 PM	45.56	45.56	45.55	45.56	3230
1/31/2017	12:05 PM	45.59	45.59	45.5761	45.58	7100
1/31/2017	12:06 PM	45.58	45.6075	45.58	45.6	1500
1/31/2017	12:07 PM	45.58	45.5875	45.58	45.5875	200
1/31/2017	12:08 PM	45.5895	45.6001	45.5895	45.59	23933
1/31/2017	12:09 PM	45.54	45.58	45.54	45.58	7999
1/31/2017	12:10 PM	45.48	45.52	45.46	45.52	21984
1/31/2017	12:11 PM	45.48	45.5	45.48	45.49	2900
1/31/2017	12:12 PM	45.51	45.51	45.5099	45.5099	500
1/31/2017	12:13 PM	45.48	45.5099	45.47	45.5099	2255
1/31/2017	12:14 PM	45.47	45.49	45.47	45.48	800
1/31/2017	12:15 PM	45.47	45.47	45.45	45.46	7686
1/31/2017	12:16 PM	45.4601	45.47	45.46	45.47	6100
1/31/2017	12:17 PM	45.47	45.47	45.47	45.47	600
1/31/2017	12:18 PM	45.43	45.47	45.43	45.47	4843
1/31/2017	12:19 PM	45.37	45.43	45.36	45.43	5400
1/31/2017	12:20 PM	45.41	45.41	45.39	45.39	1700
1/31/2017	12:21 PM	45.38	45.39	45.38	45.39	1400
1/31/2017	12:22 PM	45.37	45.3999	45.37	45.38	5800
1/31/2017	12:23 PM	45.3801	45.39	45.37	45.37	2000
1/31/2017	12:24 PM	45.396	45.396	45.37	45.37	1200
1/31/2017	12:25 PM	45.39	45.39	45.38	45.39	2500
1/31/2017	12:26 PM	45.35	45.37	45.35	45.37	1400
1/31/2017	12:27 PM	45.3513	45.36	45.35	45.36	698
1/31/2017	12:28 PM	45.35	45.3783	45.35	45.35	2100
1/31/2017	12:29 PM	45.375	45.375	45.3403	45.3473	1050
1/31/2017	12:31 PM	45.34	45.37	45.33	45.37	4189
1/31/2017	12:32 PM	45.38	45.38	45.36	45.36	3610
1/31/2017	12:33 PM	45.385	45.39	45.38	45.38	4600
1/31/2017	12:34 PM	45.38	45.4	45.38	45.4	900
1/31/2017	12:35 PM	45.3887	45.3887	45.38	45.38	1213
1/31/2017	12:36 PM	45.37	45.39	45.37	45.39	6500
1/31/2017	12:37 PM	45.37	45.3785	45.3501	45.36	1310
1/31/2017	12:38 PM	45.3857	45.39	45.3857	45.39	210
1/31/2017	12:39 PM	45.4	45.4	45.3801	45.39	1350
1/31/2017	12:40 PM	45.4	45.41	45.4	45.4	10950
1/31/2017	12:41 PM	45.4	45.41	45.4	45.41	623
1/31/2017	12:42 PM	45.35	45.3774	45.35	45.3774	8551
1/31/2017	12:43 PM	45.3616	45.37	45.36	45.36	1000
1/31/2017	12:44 PM	45.32	45.33	45.31	45.33	2333
1/31/2017	12:45 PM	45.29	45.31	45.28	45.3	8432
1/31/2017	12:46 PM	45.33	45.33	45.31	45.31	9200
1/31/2017	12:47 PM	45.32	45.339	45.32	45.339	1100
1/31/2017	12:48 PM	45.33	45.34	45.33	45.34	6500
1/31/2017	12:49 PM	45.32	45.3221	45.32	45.3221	700
1/31/2017	12:51 PM	45.35	45.35	45.34	45.35	1300
1/31/2017	12:52 PM	45.3563	45.36	45.35	45.36	900
1/31/2017	12:53 PM	45.35	45.35	45.345	45.35	3000
1/31/2017	12:54 PM	45.32	45.33	45.315	45.33	2668
1/31/2017	12:55 PM	45.34	45.34	45.3218	45.329	2400
1/31/2017	12:56 PM	45.37	45.37	45.35	45.35	2735
1/31/2017	12:57 PM	45.37	45.37	45.37	45.37	802
1/31/2017	12:58 PM	45.37	45.37	45.3663	45.37	3100
1/31/2017	12:59 PM	45.37	45.39	45.37	45.38	800
1/31/2017	1:00 PM	45.3657	45.37	45.3642	45.3642	3500
1/31/2017	1:01 PM	45.35	45.36	45.35	45.36	500
1/31/2017	1:02 PM	45.33	45.34	45.33	45.33	610
1/31/2017	1:03 PM	45.35	45.35	45.33	45.33	5700
1/31/2017	1:04 PM	45.39	45.39	45.36	45.36	750
1/31/2017	1:05 PM	45.3759	45.4074	45.3759	45.39	4400
1/31/2017	1:06 PM	45.398	45.398	45.379	45.379	2069
1/31/2017	1:07 PM	45.39	45.39	45.39	45.39	1600
1/31/2017	1:08 PM	45.38	45.38	45.37	45.37	1300
1/31/2017	1:09 PM	45.38	45.38	45.38	45.38	300
1/31/2017	1:10 PM	45.3712	45.3712	45.3712	45.3712	300
1/31/2017	1:11 PM	45.39	45.39	45.37	45.38	2200
1/31/2017	1:12 PM	45.4366	45.44	45.4	45.4	700
1/31/2017	1:13 PM	45.46	45.479	45.45	45.45	4700
1/31/2017	1:14 PM	45.4556	45.46	45.45	45.45	4150
1/31/2017	1:15 PM	45.4474	45.4474	45.4474	45.4474	200
1/31/2017	1:16 PM	45.43	45.45	45.43	45.45	4392
1/31/2017	1:17 PM	45.4	45.43	45.4	45.43	4350
1/31/2017	1:18 PM	45.41	45.41	45.41	45.41	500
1/31/2017	1:19 PM	45.43	45.43	45.42	45.42	1550
1/31/2017	1:20 PM	45.43	45.43	45.43	45.43	200
1/31/2017	1:21 PM	45.43	45.43	45.43	45.43	1500
1/31/2017	1:22 PM	45.41	45.4201	45.41	45.4201	4150
1/31/2017	1:23 PM	45.39	45.401	45.3841	45.401	4400
1/31/2017	1:24 PM	45.37	45.384	45.37	45.384	2524
1/31/2017	1:25 PM	45.35	45.39	45.35	45.37	1341
1/31/2017	1:26 PM	45.37	45.37	45.35	45.35	2200
1/31/2017	1:27 PM	45.37	45.37	45.37	45.37	226
1/31/2017	1:28 PM	45.35	45.36	45.35	45.36	1900
1/31/2017	1:29 PM	45.32	45.35	45.32	45.35	1800
1/31/2017	1:30 PM	45.3	45.31	45.3	45.31	4497
1/31/2017	1:31 PM	45.2756	45.29	45.26	45.29	3280
1/31/2017	1:33 PM	45.3	45.3	45.3	45.3	200
1/31/2017	1:34 PM	45.3393	45.3393	45.3	45.3	1000
1/31/2017	1:35 PM	45.34	45.35	45.3359	45.34	3800
1/31/2017	1:36 PM	45.36	45.36	45.33	45.34	3700
1/31/2017	1:37 PM	45.37	45.37	45.3571	45.37	1655
1/31/2017	1:38 PM	45.38	45.38	45.36	45.36	545
1/31/2017	1:39 PM	45.33	45.36	45.32	45.36	8843
1/31/2017	1:40 PM	45.34	45.34	45.34	45.34	1900
1/31/2017	1:41 PM	45.34	45.34	45.34	45.34	300
1/31/2017	1:42 PM	45.36	45.3685	45.36	45.36	2400
1/31/2017	1:43 PM	45.355	45.3601	45.355	45.3601	300
1/31/2017	1:44 PM	45.4	45.4	45.37	45.37	1100
1/31/2017	1:45 PM	45.385	45.39	45.38	45.39	1000
1/31/2017	1:46 PM	45.39	45.39	45.39	45.39	3769
1/31/2017	1:47 PM	45.3972	45.4	45.38	45.38	1400
1/31/2017	1:48 PM	45.38	45.4	45.38	45.39	2050
1/31/2017	1:50 PM	45.45	45.45	45.4358	45.4358	3400
1/31/2017	1:51 PM	45.4183	45.44	45.41	45.44	5800
1/31/2017	1:52 PM	45.42	45.42	45.4055	45.4094	1555
1/31/2017	1:54 PM	45.46	45.46	45.43	45.43	1800
1/31/2017	1:55 PM	45.45	45.45	45.45	45.45	100
1/31/2017	1:56 PM	45.42	45.44	45.42	45.44	200
1/31/2017	1:57 PM	45.49	45.5	45.43	45.43	2200
1/31/2017	1:58 PM	45.5	45.5	45.47	45.49	10750
1/31/2017	1:59 PM	45.5	45.5147	45.5	45.51	3353
1/31/2017	2:00 PM	45.4856	45.52	45.4856	45.505	1500
1/31/2017	2:01 PM	45.47	45.5	45.47	45.48	3576
1/31/2017	2:02 PM	45.4548	45.48	45.45	45.47	4900
1/31/2017	2:03 PM	45.44	45.46	45.44	45.45	2899
1/31/2017	2:04 PM	45.4457	45.4457	45.41	45.41	610
1/31/2017	2:05 PM	45.48	45.48	45.44	45.44	1900
1/31/2017	2:06 PM	45.45	45.49	45.45	45.48	3119
1/31/2017	2:07 PM	45.47	45.47	45.47	45.47	2100
1/31/2017	2:08 PM	45.47	45.49	45.46	45.46	6860
1/31/2017	2:09 PM	45.47	45.47	45.4663	45.47	860
1/31/2017	2:10 PM	45.45	45.47	45.45	45.47	210
1/31/2017	2:11 PM	45.44	45.4564	45.44	45.4564	550
1/31/2017	2:12 PM	45.44	45.45	45.44	45.45	500
1/31/2017	2:13 PM	45.42	45.42	45.42	45.42	1300
1/31/2017	2:14 PM	45.42	45.43	45.42	45.4201	1100
1/31/2017	2:15 PM	45.41	45.4293	45.41	45.4293	560
1/31/2017	2:16 PM	45.4099	45.4099	45.39	45.39	3256
1/31/2017	2:17 PM	45.36	45.39	45.35	45.39	2130
1/31/2017	2:18 PM	45.37	45.37	45.361	45.37	1400
1/31/2017	2:19 PM	45.4	45.4	45.3663	45.3663	3405
1/31/2017	2:20 PM	45.375	45.4	45.371	45.4	2967
1/31/2017	2:21 PM	45.35	45.3642	45.33	45.3601	5600
1/31/2017	2:22 PM	45.3139	45.34	45.3139	45.34	3143
1/31/2017	2:23 PM	45.3143	45.3202	45.311	45.3202	3400
1/31/2017	2:24 PM	45.31	45.3242	45.31	45.31	5417
1/31/2017	2:25 PM	45.3089	45.31	45.3089	45.31	1300
1/31/2017	2:26 PM	45.31	45.31	45.28	45.3	1199
1/31/2017	2:27 PM	45.3	45.31	45.3	45.3	912
1/31/2017	2:28 PM	45.3	45.3	45.29	45.29	550
1/31/2017	2:29 PM	45.3	45.31	45.3	45.31	2900
1/31/2017	2:31 PM	45.3	45.3	45.3	45.3	300
1/31/2017	2:32 PM	45.31	45.32	45.31	45.32	550
1/31/2017	2:33 PM	45.33	45.33	45.32	45.32	1000
1/31/2017	2:34 PM	45.35	45.35	45.33	45.34	11414
1/31/2017	2:35 PM	45.34	45.35	45.335	45.34	3700
1/31/2017	2:37 PM	45.3	45.33	45.3	45.33	1400
1/31/2017	2:38 PM	45.279	45.279	45.279	45.279	5000
1/31/2017	2:39 PM	45.28	45.29	45.27	45.27	932
1/31/2017	2:40 PM	45.2257	45.27	45.22	45.27	18647
1/31/2017	2:41 PM	45.23	45.23	45.195	45.21	1800
1/31/2017	2:42 PM	45.24	45.24	45.23	45.23	400
1/31/2017	2:43 PM	45.22	45.24	45.22	45.24	2500
1/31/2017	2:44 PM	45.18	45.21	45.18	45.21	12833
1/31/2017	2:45 PM	45.14	45.175	45.14	45.175	8808
1/31/2017	2:46 PM	45.18	45.18	45.145	45.145	800
1/31/2017	2:47 PM	45.1737	45.19	45.1737	45.18	2000
1/31/2017	2:48 PM	45.17	45.17	45.15	45.15	1100
1/31/2017	2:49 PM	45.19	45.19	45.17	45.17	10357
1/31/2017	2:50 PM	45.15	45.19	45.15	45.19	8900
1/31/2017	2:51 PM	45.13	45.14	45.12	45.13	6988
1/31/2017	2:52 PM	45.15	45.15	45.15	45.15	500
1/31/2017	2:53 PM	45.14	45.15	45.14	45.15	500
1/31/2017	2:54 PM	45.13	45.1339	45.12	45.121	13587
1/31/2017	2:55 PM	45.16	45.16	45.125	45.13	2023
1/31/2017	2:56 PM	45.18	45.186	45.15	45.16	3200
1/31/2017	2:57 PM	45.15	45.17	45.15	45.17	2450
1/31/2017	2:58 PM	45.14	45.15	45.14	45.15	6200
1/31/2017	2:59 PM	45.115	45.1527	45.115	45.15	10990
1/31/2017	3:00 PM	45.12	45.12	45.09	45.118	6389
1/31/2017	3:01 PM	45.05	45.1	45.05	45.1	13465
1/31/2017	3:02 PM	45.07	45.0801	45.06	45.06	3100
1/31/2017	3:03 PM	45.06	45.0614	45.05	45.06	3100
1/31/2017	3:04 PM	45.1	45.1043	45.06	45.065	20447
1/31/2017	3:05 PM	45.08	45.09	45.08	45.09	800
1/31/2017	3:06 PM	45.1	45.1071	45.1	45.1071	3500
1/31/2017	3:07 PM	45.09	45.1	45.09	45.09	1409
1/31/2017	3:08 PM	45.08	45.08	45.07	45.08	600
1/31/2017	3:09 PM	45.0961	45.0961	45.0738	45.09	4660
1/31/2017	3:10 PM	45.09	45.09	45.08	45.09	1500
1/31/2017	3:11 PM	45.08	45.09	45.07	45.09	10700
1/31/2017	3:12 PM	45.06	45.0739	45.05	45.07	5400
1/31/2017	3:13 PM	45	45.05	45	45.05	32824
1/31/2017	3:14 PM	45.03	45.04	45.011	45.015	2922
1/31/2017	3:15 PM	45	45.0299	44.9999	45.0299	7778
1/31/2017	3:16 PM	45.02	45.02	44.99	45	5538
1/31/2017	3:17 PM	45.01	45.02	45	45.02	12518
1/31/2017	3:18 PM	45	45.0197	44.99	45.01	8725
1/31/2017	3:19 PM	45.02	45.02	44.9875	45	13963
1/31/2017	3:20 PM	45.0257	45.0301	45.02	45.03	5200
1/31/2017	3:21 PM	45.01	45.01	45	45.01	2000
1/31/2017	3:22 PM	44.98	44.98	44.98	44.98	100
1/31/2017	3:23 PM	44.96	44.99	44.96	44.99	9200
1/31/2017	3:24 PM	44.97	44.97	44.93	44.9693	18785
1/31/2017	3:25 PM	44.97	44.9869	44.97	44.98	3100
1/31/2017	3:26 PM	44.96	44.965	44.95	44.96	2300
1/31/2017	3:27 PM	44.9898	44.9898	44.9442	44.9463	11600
1/31/2017	3:28 PM	44.99	44.99	44.9743	44.9743	3600
1/31/2017	3:29 PM	45	45.01	44.99	44.99	1667
1/31/2017	3:30 PM	44.99	44.99	44.985	44.985	2300
1/31/2017	3:31 PM	44.98	44.9899	44.97	44.9899	1150
1/31/2017	3:32 PM	44.98	44.985	44.98	44.98	400
1/31/2017	3:33 PM	44.93	44.96	44.93	44.96	10469
1/31/2017	3:34 PM	44.93	44.93	44.91	44.92	13660
1/31/2017	3:35 PM	44.9137	44.93	44.9	44.93	3735
1/31/2017	3:36 PM	44.9003	44.92	44.9003	44.9147	900
1/31/2017	3:37 PM	44.9107	44.9107	44.89	44.9	7484
1/31/2017	3:38 PM	44.91	44.915	44.9	44.91	3600
1/31/2017	3:39 PM	44.9	44.9	44.9	44.9	1000
1/31/2017	3:40 PM	44.9	44.9	44.9	44.9	1300
1/31/2017	3:41 PM	44.87	44.92	44.86	44.91	12865
1/31/2017	3:42 PM	44.87	44.87	44.87	44.87	400
1/31/2017	3:43 PM	44.8765	44.9	44.86	44.87	6915
1/31/2017	3:44 PM	44.87	44.8757	44.87	44.87	766
1/31/2017	3:45 PM	44.8756	44.8756	44.87	44.87	900
1/31/2017	3:46 PM	44.84	44.86	44.83	44.86	1105
1/31/2017	3:47 PM	44.84	44.85	44.84	44.85	6200
1/31/2017	3:48 PM	44.859	44.86	44.85	44.85	2100
1/31/2017	3:49 PM	44.86	44.86	44.84	44.84	6220
1/31/2017	3:50 PM	44.88	44.89	44.86	44.86	12184
1/31/2017	3:51 PM	44.87	44.89	44.87	44.88	2564
1/31/2017	3:52 PM	44.89	44.89	44.8629	44.87	1899
1/31/2017	3:53 PM	44.9099	44.9101	44.89	44.89	10288
1/31/2017	3:54 PM	44.91	44.91	44.9	44.9	8224
1/31/2017	3:55 PM	44.909	44.91	44.8966	44.9057	5081
1/31/2017	3:56 PM	44.91	44.92	44.9	44.905	8467
1/31/2017	3:57 PM	44.91	44.92	44.9087	44.91	5891
1/31/2017	3:58 PM	44.929	44.93	44.92	44.92	7082
1/31/2017	3:59 PM	44.8797	44.92	44.8797	44.92	54893
1/31/2017	4:00 PM	44.81	44.87	44.81	44.87	25313
2/1/2017	9:31 AM	43.87	43.91	43.8	43.9	48191
2/1/2017	9:32 AM	43.85	43.88	43.83	43.87	26578
2/1/2017	9:33 AM	43.84	43.86	43.79	43.85	33393
2/1/2017	9:34 AM	43.79	43.85	43.79	43.84	19680
2/1/2017	9:35 AM	43.7756	43.86	43.77	43.81	22337
2/1/2017	9:36 AM	43.7299	43.75	43.65	43.75	34711
2/1/2017	9:37 AM	43.72	43.73	43.6799	43.7299	32549
2/1/2017	9:38 AM	43.68	43.74	43.68	43.72	18710
2/1/2017	9:39 AM	43.72	43.74	43.66	43.69	29244
2/1/2017	9:40 AM	43.7599	43.77	43.72	43.72	16465
2/1/2017	9:41 AM	43.77	43.78	43.7293	43.73	8011
2/1/2017	9:42 AM	43.796	43.796	43.76	43.7955	12200
2/1/2017	9:43 AM	43.77	43.79	43.75	43.79	7320
2/1/2017	9:44 AM	43.799	43.799	43.77	43.77	8900
2/1/2017	9:45 AM	43.81	43.84	43.7903	43.7903	18530
2/1/2017	9:46 AM	43.87	43.87	43.82	43.82	4992
2/1/2017	9:47 AM	43.96	43.97	43.8501	43.87	22736
2/1/2017	9:48 AM	43.87	43.96	43.87	43.96	4564
2/1/2017	9:49 AM	43.89	43.9	43.8627	43.88	6848
2/1/2017	9:50 AM	43.9	43.9	43.86	43.88	4981
2/1/2017	9:51 AM	43.91	43.96	43.89	43.91	7900
2/1/2017	9:52 AM	43.96	43.96	43.91	43.91	9582
2/1/2017	9:53 AM	43.97	43.97	43.92	43.94	1255
2/1/2017	9:54 AM	43.9711	43.999	43.945	43.9699	20510
2/1/2017	9:55 AM	43.96	43.965	43.9555	43.965	4215
2/1/2017	9:56 AM	43.9	43.9502	43.9	43.9502	18093
2/1/2017	9:57 AM	43.8955	43.94	43.8955	43.91	3700
2/1/2017	9:58 AM	43.91	43.92	43.9	43.9	1300
2/1/2017	9:59 AM	43.9	43.92	43.9	43.92	1117
2/1/2017	10:00 AM	43.94	43.97	43.94	43.94	11096
2/1/2017	10:01 AM	43.93	43.98	43.93	43.93	7900
2/1/2017	10:02 AM	43.92	43.92	43.909	43.909	3300
2/1/2017	10:03 AM	43.95	43.98	43.95	43.95	8650
2/1/2017	10:04 AM	43.8541	43.93	43.85	43.93	6440
2/1/2017	10:05 AM	44.01	44.04	43.89	43.89	13695
2/1/2017	10:06 AM	44.02	44.02	43.99	44	8650
2/1/2017	10:07 AM	44.06	44.07	44.01	44.01	16257
2/1/2017	10:08 AM	44.15	44.18	44.08	44.08	15993
2/1/2017	10:09 AM	44.2001	44.25	44.1497	44.1497	14502
2/1/2017	10:10 AM	44.15	44.2	44.15	44.2	7550
2/1/2017	10:11 AM	44.17	44.18	44.14	44.14	5700
2/1/2017	10:12 AM	44.22	44.23	44.17	44.17	14081
2/1/2017	10:13 AM	44.27	44.28	44.2199	44.22	10900
2/1/2017	10:14 AM	44.22	44.24	44.2	44.24	5300
2/1/2017	10:15 AM	44.26	44.26	44.2	44.2221	10750
2/1/2017	10:16 AM	44.18	44.26	44.1721	44.26	7846
2/1/2017	10:17 AM	44.1741	44.19	44.1538	44.18	7400
2/1/2017	10:18 AM	44.17	44.1899	44.17	44.17	3400
2/1/2017	10:19 AM	44.18	44.19	44.18	44.1875	13380
2/1/2017	10:20 AM	44.18	44.2	44.18	44.19	1000
2/1/2017	10:21 AM	44.15	44.16	44.14	44.14	8250
2/1/2017	10:22 AM	44.14	44.156	44.135	44.1356	5335
2/1/2017	10:23 AM	44.12	44.1341	44.1	44.13	7600
2/1/2017	10:24 AM	44.1701	44.1701	44.13	44.13	1600
2/1/2017	10:25 AM	44.17	44.19	44.17	44.18	11000
2/1/2017	10:26 AM	44.15	44.16	44.14	44.16	1400
2/1/2017	10:27 AM	44.14	44.18	44.13	44.18	4000
2/1/2017	10:28 AM	44.11	44.15	44.11	44.13	9850
2/1/2017	10:29 AM	44.13	44.13	44.11	44.11	2909
2/1/2017	10:30 AM	44.15	44.15	44.13	44.13	1300
2/1/2017	10:31 AM	44.08	44.16	44.08	44.16	10946
2/1/2017	10:32 AM	44.074	44.074	44.0674	44.07	2455
2/1/2017	10:33 AM	44.1198	44.1198	44.11	44.11	1400
2/1/2017	10:34 AM	44.13	44.135	44.12	44.12	3700
2/1/2017	10:35 AM	44.17	44.17	44.13	44.13	1700
2/1/2017	10:36 AM	44.184	44.2	44.17	44.17	11965
2/1/2017	10:37 AM	44.15	44.18	44.14	44.18	3677
2/1/2017	10:38 AM	44.21	44.22	44.17	44.17	5300
2/1/2017	10:39 AM	44.28	44.29	44.2284	44.2284	18400
2/1/2017	10:40 AM	44.4361	44.48	44.28	44.28	45633
2/1/2017	10:41 AM	44.41	44.44	44.38	44.44	6400
2/1/2017	10:42 AM	44.38	44.4	44.38	44.4	6000
2/1/2017	10:43 AM	44.4562	44.46	44.41	44.41	8225
2/1/2017	10:44 AM	44.3993	44.46	44.3993	44.46	4724
2/1/2017	10:45 AM	44.37	44.39	44.35	44.39	6800
2/1/2017	10:46 AM	44.4	44.4	44.36	44.37	6100
2/1/2017	10:47 AM	44.41	44.4101	44.4	44.4	5000
2/1/2017	10:48 AM	44.44	44.45	44.41	44.43	10300
2/1/2017	10:49 AM	44.4	44.44	44.39	44.44	8812
2/1/2017	10:50 AM	44.364	44.4	44.364	44.4	5300
2/1/2017	10:51 AM	44.355	44.36	44.33	44.36	9105
2/1/2017	10:52 AM	44.31	44.36	44.3	44.36	8414
2/1/2017	10:53 AM	44.37	44.38	44.32	44.32	5000
2/1/2017	10:54 AM	44.36	44.4	44.34	44.39	8061
2/1/2017	10:55 AM	44.32	44.37	44.32	44.35	2300
2/1/2017	10:56 AM	44.3061	44.31	44.29	44.3	10307
2/1/2017	10:57 AM	44.3162	44.3201	44.3162	44.32	956
2/1/2017	10:58 AM	44.3199	44.3199	44.28	44.28	5660
2/1/2017	10:59 AM	44.4	44.4	44.34	44.34	5804
2/1/2017	11:00 AM	44.44	44.48	44.39	44.39	11445
2/1/2017	11:01 AM	44.35	44.42	44.35	44.42	2700
2/1/2017	11:02 AM	44.35	44.35	44.3299	44.35	3494
2/1/2017	11:03 AM	44.38	44.38	44.35	44.36	5737
2/1/2017	11:04 AM	44.33	44.37	44.33	44.37	2159
2/1/2017	11:05 AM	44.3	44.34	44.3	44.34	962
2/1/2017	11:06 AM	44.35	44.365	44.32	44.32	2262
2/1/2017	11:07 AM	44.29	44.34	44.29	44.34	2500
2/1/2017	11:08 AM	44.2841	44.32	44.2841	44.31	4702
2/1/2017	11:09 AM	44.28	44.28	44.26	44.28	38417
2/1/2017	11:10 AM	44.28	44.28	44.24	44.25	14618
2/1/2017	11:11 AM	44.27	44.29	44.27	44.29	400
2/1/2017	11:12 AM	44.29	44.29	44.2646	44.2646	547
2/1/2017	11:13 AM	44.3	44.31	44.3	44.3	900
2/1/2017	11:14 AM	44.28	44.3	44.2799	44.28	3125
2/1/2017	11:15 AM	44.2951	44.2951	44.28	44.28	860
2/1/2017	11:16 AM	44.32	44.32	44.3	44.3	1051
2/1/2017	11:17 AM	44.33	44.34	44.32	44.34	3800
2/1/2017	11:18 AM	44.2939	44.33	44.2939	44.33	4000
2/1/2017	11:19 AM	44.3	44.3	44.29	44.3	800
2/1/2017	11:20 AM	44.31	44.31	44.29	44.3	1005
2/1/2017	11:21 AM	44.32	44.32	44.29	44.29	1888
2/1/2017	11:22 AM	44.35	44.35	44.31	44.32	1495
2/1/2017	11:23 AM	44.36	44.36	44.32	44.34	760
2/1/2017	11:24 AM	44.35	44.359	44.34	44.359	1363
2/1/2017	11:25 AM	44.34	44.34	44.34	44.34	600
2/1/2017	11:26 AM	44.38	44.38	44.36	44.36	1000
2/1/2017	11:27 AM	44.41	44.41	44.3861	44.39	8510
2/1/2017	11:28 AM	44.41	44.45	44.41	44.41	5306
2/1/2017	11:29 AM	44.44	44.44	44.4	44.4	6500
2/1/2017	11:30 AM	44.42	44.46	44.42	44.44	2800
2/1/2017	11:31 AM	44.41	44.42	44.4	44.42	1184
2/1/2017	11:32 AM	44.44	44.44	44.3924	44.4099	3910
2/1/2017	11:33 AM	44.41	44.43	44.41	44.43	1800
2/1/2017	11:34 AM	44.42	44.42	44.3999	44.3999	900
2/1/2017	11:35 AM	44.41	44.42	44.41	44.42	200
2/1/2017	11:36 AM	44.4425	44.4425	44.4101	44.4101	10110
2/1/2017	11:37 AM	44.42	44.43	44.42	44.42	2198
2/1/2017	11:38 AM	44.4	44.41	44.4	44.41	300
2/1/2017	11:39 AM	44.44	44.44	44.44	44.44	200
2/1/2017	11:40 AM	44.37	44.43	44.37	44.43	2100
2/1/2017	11:41 AM	44.36	44.38	44.36	44.38	3400
2/1/2017	11:42 AM	44.37	44.37	44.3459	44.3593	5307
2/1/2017	11:43 AM	44.36	44.36	44.36	44.36	200
2/1/2017	11:44 AM	44.3701	44.3701	44.3701	44.3701	100
2/1/2017	11:45 AM	44.38	44.38	44.38	44.38	500
2/1/2017	11:46 AM	44.37	44.37	44.35	44.35	4900
2/1/2017	11:47 AM	44.34	44.3401	44.3399	44.3399	1300
2/1/2017	11:48 AM	44.4	44.4	44.35	44.35	3200
2/1/2017	11:49 AM	44.47	44.5	44.41	44.41	27290
2/1/2017	11:50 AM	44.49	44.5	44.45	44.4901	7056
2/1/2017	11:51 AM	44.52	44.52	44.4793	44.48	13314
2/1/2017	11:52 AM	44.48	44.5	44.47	44.5	1906
2/1/2017	11:53 AM	44.4661	44.4675	44.4493	44.45	2199
2/1/2017	11:54 AM	44.42	44.44	44.42	44.44	2400
2/1/2017	11:55 AM	44.44	44.44	44.4056	44.41	1400
2/1/2017	11:56 AM	44.47	44.47	44.44	44.44	900
2/1/2017	11:57 AM	44.43	44.45	44.43	44.4482	950
2/1/2017	11:58 AM	44.435	44.44	44.435	44.44	695
2/1/2017	11:59 AM	44.4	44.44	44.4	44.43	1633
2/1/2017	12:00 PM	44.363	44.363	44.363	44.363	500
2/1/2017	12:01 PM	44.36	44.3627	44.35	44.3627	2500
2/1/2017	12:02 PM	44.32	44.3401	44.32	44.34	3390
2/1/2017	12:03 PM	44.34	44.34	44.32	44.32	3700
2/1/2017	12:04 PM	44.34	44.34	44.34	44.34	700
2/1/2017	12:05 PM	44.3	44.34	44.3	44.34	2047
2/1/2017	12:06 PM	44.29	44.3	44.29	44.3	2685
2/1/2017	12:07 PM	44.29	44.3	44.28	44.3	2400
2/1/2017	12:08 PM	44.3	44.3	44.3	44.3	100
2/1/2017	12:09 PM	44.33	44.34	44.32	44.33	2451
2/1/2017	12:10 PM	44.2839	44.29	44.281	44.29	3400
2/1/2017	12:11 PM	44.25	44.29	44.25	44.29	6794
2/1/2017	12:12 PM	44.28	44.28	44.25	44.27	3987
2/1/2017	12:13 PM	44.31	44.31	44.26	44.27	5577
2/1/2017	12:14 PM	44.28	44.28	44.28	44.28	200
2/1/2017	12:15 PM	44.26	44.28	44.26	44.28	1300
2/1/2017	12:16 PM	44.254	44.26	44.254	44.2559	1340
2/1/2017	12:17 PM	44.289	44.289	44.289	44.289	100
2/1/2017	12:18 PM	44.27	44.28	44.27	44.28	400
2/1/2017	12:19 PM	44.29	44.29	44.28	44.28	500
2/1/2017	12:20 PM	44.34	44.34	44.31	44.31	200
2/1/2017	12:21 PM	44.32	44.335	44.31	44.335	1050
2/1/2017	12:22 PM	44.31	44.31	44.3	44.31	2350
2/1/2017	12:23 PM	44.31	44.32	44.31	44.31	4800
2/1/2017	12:24 PM	44.32	44.32	44.3	44.3	2300
2/1/2017	12:25 PM	44.32	44.32	44.32	44.32	100
2/1/2017	12:26 PM	44.3	44.3	44.2917	44.3	1550
2/1/2017	12:27 PM	44.32	44.32	44.28	44.28	4252
2/1/2017	12:28 PM	44.3	44.31	44.29	44.31	3691
2/1/2017	12:29 PM	44.28	44.29	44.28	44.28	1039
2/1/2017	12:30 PM	44.22	44.27	44.22	44.27	2629
2/1/2017	12:31 PM	44.2	44.22	44.19	44.22	9100
2/1/2017	12:32 PM	44.16	44.17	44.16	44.17	2226
2/1/2017	12:33 PM	44.13	44.15	44.13	44.14	716
2/1/2017	12:34 PM	44.14	44.17	44.13	44.13	6850
2/1/2017	12:35 PM	44.15	44.15	44.14	44.15	916
2/1/2017	12:36 PM	44.16	44.16	44.16	44.16	600
2/1/2017	12:37 PM	44.13	44.1499	44.12	44.1499	10987
2/1/2017	12:38 PM	44.12	44.13	44.12	44.13	606
2/1/2017	12:39 PM	44.11	44.1173	44.1	44.11	4468
2/1/2017	12:40 PM	44.12	44.12	44.1	44.1	850
2/1/2017	12:41 PM	44.1042	44.1042	44.09	44.09	750
2/1/2017	12:42 PM	44.07	44.08	44.07	44.08	1100
2/1/2017	12:43 PM	44.08	44.09	44.0699	44.0699	1800
2/1/2017	12:44 PM	44.1	44.1	44.07	44.07	1889
2/1/2017	12:45 PM	44.08	44.08	44.07	44.07	4300
2/1/2017	12:46 PM	44.0901	44.096	44.09	44.09	1400
2/1/2017	12:47 PM	44.11	44.12	44.08	44.09	9831
2/1/2017	12:48 PM	44.1051	44.11	44.09	44.11	2700
2/1/2017	12:49 PM	44.1099	44.11	44.1099	44.11	350
2/1/2017	12:50 PM	44.12	44.12	44.11	44.11	700
2/1/2017	12:51 PM	44.11	44.116	44.11	44.116	1897
2/1/2017	12:52 PM	44.09	44.11	44.08	44.11	1800
2/1/2017	12:53 PM	44.09	44.11	44.08	44.1	3914
2/1/2017	12:54 PM	44.09	44.1	44.08	44.1	400
2/1/2017	12:55 PM	44.11	44.11	44.09	44.09	955
2/1/2017	12:56 PM	44.11	44.11	44.11	44.11	1187
2/1/2017	12:57 PM	44.12	44.12	44.107	44.11	2115
2/1/2017	12:58 PM	44.14	44.14	44.14	44.14	600
2/1/2017	1:00 PM	44.1307	44.1307	44.13	44.13	2700
2/1/2017	1:01 PM	44.145	44.16	44.14	44.14	1586
2/1/2017	1:02 PM	44.15	44.15	44.14	44.14	600
2/1/2017	1:04 PM	44.12	44.14	44.12	44.14	200
2/1/2017	1:05 PM	44.11	44.11	44.11	44.11	200
2/1/2017	1:06 PM	44.08	44.0999	44.08	44.0999	300
2/1/2017	1:07 PM	44.06	44.08	44.06	44.08	1300
2/1/2017	1:08 PM	44.08	44.08	44.07	44.07	1036
2/1/2017	1:09 PM	44.06	44.07	44.05	44.07	18391
2/1/2017	1:10 PM	44.03	44.07	44.02	44.07	2000
2/1/2017	1:11 PM	44.05	44.06	44.03	44.03	1606
2/1/2017	1:12 PM	44.04	44.04	44.04	44.04	300
2/1/2017	1:13 PM	44.04	44.04	44.04	44.04	150
2/1/2017	1:14 PM	44.05	44.06	44.05	44.06	1100
2/1/2017	1:15 PM	44.06	44.06	44.03	44.04	750
2/1/2017	1:16 PM	44.05	44.05	44.03	44.05	3400
2/1/2017	1:17 PM	44.09	44.09	44.05	44.06	4000
2/1/2017	1:18 PM	44.0684	44.08	44.06	44.08	826
2/1/2017	1:19 PM	44.0639	44.0639	44.06	44.06	1200
2/1/2017	1:20 PM	44.08	44.08	44.08	44.08	400
2/1/2017	1:21 PM	44.07	44.08	44.05	44.05	7200
2/1/2017	1:22 PM	44.06	44.06	44.05	44.06	1035
2/1/2017	1:23 PM	44.06	44.06	44.0543	44.0543	1100
2/1/2017	1:24 PM	44.06	44.07	44.06	44.07	300
2/1/2017	1:25 PM	44.09	44.09	44.09	44.09	774
2/1/2017	1:26 PM	44.1	44.1	44.1	44.1	200
2/1/2017	1:27 PM	44.1158	44.1158	44.1152	44.1152	1350
2/1/2017	1:28 PM	44.14	44.14	44.1199	44.12	2300
2/1/2017	1:29 PM	44.14	44.15	44.14	44.15	400
2/1/2017	1:30 PM	44.13	44.13	44.13	44.13	100
2/1/2017	1:31 PM	44.12	44.14	44.12	44.126	800
2/1/2017	1:33 PM	44.14	44.14	44.12	44.12	698
2/1/2017	1:35 PM	44.12	44.12	44.12	44.12	200
2/1/2017	1:36 PM	44.11	44.12	44.11	44.12	3300
2/1/2017	1:37 PM	44.11	44.11	44.11	44.11	298
2/1/2017	1:38 PM	44.16	44.16	44.14	44.14	1100
2/1/2017	1:39 PM	44.1599	44.1599	44.1599	44.1599	2500
2/1/2017	1:40 PM	44.17	44.179	44.16	44.16	1500
2/1/2017	1:41 PM	44.169	44.17	44.169	44.17	310
2/1/2017	1:42 PM	44.15	44.15	44.1471	44.1471	400
2/1/2017	1:43 PM	44.15	44.15	44.15	44.15	300
2/1/2017	1:44 PM	44.12	44.14	44.12	44.14	3647
2/1/2017	1:45 PM	44.11	44.12	44.09	44.12	13961
2/1/2017	1:46 PM	44.11	44.13	44.11	44.11	1000
2/1/2017	1:47 PM	44.12	44.12	44.12	44.12	865
2/1/2017	1:48 PM	44.11	44.11	44.11	44.11	400
2/1/2017	1:49 PM	44.11	44.11	44.11	44.11	300
2/1/2017	1:51 PM	44.14	44.14	44.13	44.13	1000
2/1/2017	1:52 PM	44.12	44.15	44.12	44.15	700
2/1/2017	1:53 PM	44.14	44.14	44.11	44.13	7701
2/1/2017	1:54 PM	44.1544	44.1544	44.1544	44.1544	100
2/1/2017	1:55 PM	44.2	44.2	44.16	44.16	21289
2/1/2017	1:56 PM	44.26	44.26	44.19	44.19	5654
2/1/2017	1:57 PM	44.31	44.31	44.26	44.26	15300
2/1/2017	1:58 PM	44.25	44.28	44.25	44.28	398
2/1/2017	1:59 PM	44.28	44.28	44.2198	44.2198	700
2/1/2017	2:00 PM	44.3	44.3	44.2101	44.2101	1000
2/1/2017	2:01 PM	44.08	44.16	44.07	44.16	5800
2/1/2017	2:02 PM	44.15	44.15	44.04	44.05	3798
2/1/2017	2:03 PM	44.16	44.16	44.16	44.16	2000
2/1/2017	2:04 PM	44.12	44.18	44.11	44.18	4200
2/1/2017	2:05 PM	44.21	44.2999	44.2	44.2	7800
2/1/2017	2:06 PM	44.16	44.18	44.16	44.18	423
2/1/2017	2:07 PM	44.1	44.11	44.0733	44.11	5850
2/1/2017	2:08 PM	44.03	44.1	43.98	44.1	15136
2/1/2017	2:09 PM	44.01	44.022	43.97	44.022	6420
2/1/2017	2:10 PM	44.06	44.06	44	44.0101	11986
2/1/2017	2:11 PM	43.98	44.05	43.98	44.05	14500
2/1/2017	2:12 PM	43.951	43.98	43.93	43.97	14103
2/1/2017	2:13 PM	43.88	43.956	43.88	43.946	61410
2/1/2017	2:14 PM	43.86	43.92	43.86	43.88	10100
2/1/2017	2:15 PM	43.839	43.886	43.839	43.85	16468
2/1/2017	2:16 PM	43.9	43.9	43.84	43.8441	15399
2/1/2017	2:17 PM	43.9	43.96	43.89	43.8941	25124
2/1/2017	2:18 PM	43.87	43.88	43.8	43.88	33744
2/1/2017	2:19 PM	43.8558	43.91	43.8558	43.88	14487
2/1/2017	2:20 PM	43.8443	43.87	43.82	43.85	7113
2/1/2017	2:21 PM	43.83	43.85	43.81	43.83	19148
2/1/2017	2:22 PM	43.84	43.86	43.84	43.84	3138
2/1/2017	2:23 PM	43.889	43.889	43.85	43.86	3370
2/1/2017	2:24 PM	43.93	43.96	43.9	43.9	18948
2/1/2017	2:25 PM	43.88	43.92	43.88	43.91	10495
2/1/2017	2:26 PM	43.85	43.87	43.85	43.86	1700
2/1/2017	2:27 PM	43.87	43.87	43.84	43.84	1800
2/1/2017	2:28 PM	43.84	43.8734	43.84	43.8734	2901
2/1/2017	2:29 PM	43.83	43.86	43.81	43.835	7927
2/1/2017	2:30 PM	43.865	43.87	43.83	43.835	6971
2/1/2017	2:31 PM	43.87	43.895	43.86	43.86	5085
2/1/2017	2:32 PM	43.89	43.9	43.88	43.89	1200
2/1/2017	2:33 PM	43.98	43.98	43.865	43.865	19261
2/1/2017	2:34 PM	43.975	43.99	43.94	43.96	7385
2/1/2017	2:35 PM	44.06	44.07	43.97	43.98	9874
2/1/2017	2:36 PM	44.1	44.1	44.02	44.07	8040
2/1/2017	2:37 PM	44.08	44.1	44.06	44.1	2388
2/1/2017	2:38 PM	44.0201	44.08	44.0201	44.08	4300
2/1/2017	2:39 PM	44	44.03	44	44.02	900
2/1/2017	2:40 PM	44.04	44.07	44.03	44.03	3200
2/1/2017	2:41 PM	44.11	44.15	44.04	44.04	18154
2/1/2017	2:42 PM	44.136	44.136	44.1	44.13	6072
2/1/2017	2:43 PM	44.09	44.14	44.09	44.12	1039
2/1/2017	2:44 PM	44.09	44.13	44.079	44.1	3333
2/1/2017	2:45 PM	44.11	44.12	44.08	44.09	3475
2/1/2017	2:46 PM	44.12	44.13	44.1	44.1	15280
2/1/2017	2:47 PM	44.06	44.1	44.05	44.09	7448
2/1/2017	2:48 PM	44.11	44.11	44.06	44.06	1800
2/1/2017	2:49 PM	44.06	44.11	44.06	44.11	600
2/1/2017	2:50 PM	44.0571	44.06	44.0571	44.06	900
2/1/2017	2:51 PM	44.11	44.11	44.06	44.06	5100
2/1/2017	2:52 PM	44.095	44.13	44.09	44.13	5731
2/1/2017	2:53 PM	44.1	44.1	44.1	44.1	100
2/1/2017	2:54 PM	44.11	44.11	44.09	44.09	800
2/1/2017	2:55 PM	44.05	44.07	44.05	44.07	400
2/1/2017	2:56 PM	44.09	44.09	44.07	44.07	2300
2/1/2017	2:57 PM	44.09	44.1	44.09	44.09	1200
2/1/2017	2:58 PM	44.06	44.06	44.06	44.06	100
2/1/2017	2:59 PM	44.04	44.04	44.03	44.04	900
2/1/2017	3:00 PM	43.98	44.02	43.98	44.02	1715
2/1/2017	3:01 PM	43.97	43.98	43.93	43.98	5913
2/1/2017	3:02 PM	43.96	43.98	43.96	43.97	5740
2/1/2017	3:03 PM	43.95	43.95	43.94	43.94	2000
2/1/2017	3:04 PM	43.94	43.94	43.92	43.94	2350
2/1/2017	3:05 PM	43.91	43.94	43.91	43.94	500
2/1/2017	3:06 PM	43.9	43.9	43.86	43.9	8716
2/1/2017	3:07 PM	43.9	43.9	43.88	43.891	2600
2/1/2017	3:08 PM	43.94	43.94	43.9	43.91	8500
2/1/2017	3:09 PM	43.93	43.95	43.92	43.95	3500
2/1/2017	3:10 PM	43.92	43.94	43.89	43.9295	2019
2/1/2017	3:11 PM	43.87	43.92	43.87	43.92	3340
2/1/2017	3:12 PM	43.865	43.9	43.865	43.89	3400
2/1/2017	3:13 PM	43.89	43.9	43.87	43.87	2000
2/1/2017	3:14 PM	43.88	43.9	43.88	43.89	1433
2/1/2017	3:15 PM	43.89	43.89	43.879	43.88	2590
2/1/2017	3:16 PM	43.86	43.87	43.86	43.87	2100
2/1/2017	3:17 PM	43.87	43.8832	43.84	43.84	4000
2/1/2017	3:18 PM	43.8687	43.87	43.84	43.87	3061
2/1/2017	3:19 PM	43.915	43.9261	43.915	43.92	3388
2/1/2017	3:20 PM	43.89	43.9	43.89	43.9	700
2/1/2017	3:21 PM	43.87	43.87	43.85	43.87	3300
2/1/2017	3:22 PM	43.84	43.85	43.84	43.85	1300
2/1/2017	3:23 PM	43.86	43.86	43.83	43.83	861
2/1/2017	3:24 PM	43.84	43.84	43.82	43.84	9171
2/1/2017	3:26 PM	43.8199	43.8201	43.81	43.8201	6338
2/1/2017	3:27 PM	43.83	43.83	43.8	43.81	5400
2/1/2017	3:28 PM	43.804	43.82	43.79	43.82	4315
2/1/2017	3:29 PM	43.79	43.82	43.79	43.82	2275
2/1/2017	3:30 PM	43.77	43.79	43.7501	43.78	23600
2/1/2017	3:31 PM	43.78	43.8	43.78	43.78	7400
2/1/2017	3:32 PM	43.785	43.79	43.78	43.79	1133
2/1/2017	3:33 PM	43.79	43.8	43.79	43.79	3990
2/1/2017	3:34 PM	43.79	43.795	43.78	43.79	4200
2/1/2017	3:35 PM	43.79	43.8	43.7875	43.79	1200
2/1/2017	3:36 PM	43.78	43.79	43.78	43.7801	6400
2/1/2017	3:37 PM	43.7925	43.8	43.7925	43.8	6035
2/1/2017	3:38 PM	43.804	43.81	43.7999	43.8	8164
2/1/2017	3:39 PM	43.7799	43.8	43.775	43.8	6288
2/1/2017	3:40 PM	43.76	43.77	43.75	43.75	9660
2/1/2017	3:41 PM	43.74	43.75	43.736	43.75	2512
2/1/2017	3:42 PM	43.73	43.74	43.72	43.74	11859
2/1/2017	3:43 PM	43.75	43.75	43.7382	43.74	3294
2/1/2017	3:44 PM	43.7501	43.78	43.75	43.76	8211
2/1/2017	3:45 PM	43.77	43.77	43.75	43.75	7267
2/1/2017	3:46 PM	43.79	43.79	43.745	43.76	6821
2/1/2017	3:47 PM	43.8	43.8101	43.8	43.8	2704
2/1/2017	3:48 PM	43.84	43.84	43.7985	43.8001	2694
2/1/2017	3:49 PM	43.854	43.8658	43.846	43.85	13321
2/1/2017	3:50 PM	43.79	43.84	43.79	43.84	7462
2/1/2017	3:51 PM	43.79	43.82	43.79	43.81	2993
2/1/2017	3:52 PM	43.86	43.86	43.78	43.78	12123
2/1/2017	3:53 PM	43.86	43.88	43.85	43.86	16205
2/1/2017	3:54 PM	43.89	43.89	43.86	43.87	5966
2/1/2017	3:55 PM	43.9	43.91	43.885	43.89	3540
2/1/2017	3:56 PM	43.85	43.88	43.84	43.87	10782
2/1/2017	3:57 PM	43.85	43.85	43.84	43.85	6640
2/1/2017	3:58 PM	43.87	43.88	43.835	43.86	10212
2/1/2017	3:59 PM	43.8637	43.89	43.86	43.8734	23528
2/1/2017	4:00 PM	43.89	43.93	43.87	43.87	40000
2/2/2017	9:31 AM	44.155	44.24	44.12	44.15	15818
2/2/2017	9:32 AM	44.2944	44.2944	44.17	44.17	14506
2/2/2017	9:33 AM	44.43	44.48	44.3	44.32	31867
2/2/2017	9:34 AM	44.4216	44.45	44.4	44.44	37207
2/2/2017	9:35 AM	44.39	44.42	44.32	44.42	37100
2/2/2017	9:36 AM	44.43	44.52	44.4	44.4	41696
2/2/2017	9:37 AM	44.3	44.49	44.27	44.4252	35051
2/2/2017	9:38 AM	44.39	44.4	44.3	44.3	11827
2/2/2017	9:39 AM	44.36	44.41	44.34	44.41	14357
2/2/2017	9:40 AM	44.26	44.34	44.2	44.34	31627
2/2/2017	9:41 AM	44.26	44.3255	44.25	44.26	37310
2/2/2017	9:42 AM	44.23	44.24	44.18	44.24	7100
2/2/2017	9:43 AM	44.177	44.24	44.17	44.24	8359
2/2/2017	9:44 AM	44.1255	44.16	44.1	44.16	23691
2/2/2017	9:45 AM	44.11	44.13	44.04	44.13	11880
2/2/2017	9:46 AM	44.05	44.1255	44.01	44.1	24205
2/2/2017	9:47 AM	44.06	44.11	44.04	44.06	13751
2/2/2017	9:48 AM	44.04	44.05	44	44.05	7199
2/2/2017	9:49 AM	44.02	44.055	44.02	44.04	14892
2/2/2017	9:50 AM	43.94	44.03	43.9349	44	19509
2/2/2017	9:51 AM	44	44	43.96	43.96	3300
2/2/2017	9:52 AM	44	44.01	43.98	44.0007	4132
2/2/2017	9:53 AM	44.03	44.05	44.0037	44.0063	11020
2/2/2017	9:54 AM	43.99	44.0699	43.99	44.04	4825
2/2/2017	9:55 AM	43.99	43.9953	43.96	43.99	8677
2/2/2017	9:56 AM	43.995	44.05	43.995	44	10814
2/2/2017	9:57 AM	43.9	43.98	43.89	43.98	13933
2/2/2017	9:58 AM	43.87	43.91	43.85	43.91	20804
2/2/2017	9:59 AM	43.84	43.9	43.83	43.89	13800
2/2/2017	10:00 AM	43.78	43.84	43.76	43.84	18519
2/2/2017	10:01 AM	43.83	43.86	43.789	43.7969	16527
2/2/2017	10:02 AM	43.84	43.85	43.83	43.83	6480
2/2/2017	10:03 AM	43.8943	43.92	43.85	43.85	43382
2/2/2017	10:04 AM	43.94	43.94	43.91	43.91	11950
2/2/2017	10:05 AM	43.96	43.97	43.93	43.9499	7883
2/2/2017	10:06 AM	43.95	43.9611	43.93	43.93	6100
2/2/2017	10:07 AM	43.96	43.99	43.95	43.98	10300
2/2/2017	10:08 AM	43.99	43.99	43.98	43.98	300
2/2/2017	10:09 AM	43.91	43.95	43.9	43.95	5700
2/2/2017	10:10 AM	43.89	43.93	43.89	43.92	2050
2/2/2017	10:11 AM	43.86	43.9	43.8561	43.89	4800
2/2/2017	10:12 AM	43.87	43.9	43.85	43.85	2100
2/2/2017	10:13 AM	43.84	43.8775	43.83	43.8775	6027
2/2/2017	10:14 AM	43.8	43.84	43.7961	43.84	2700
2/2/2017	10:15 AM	43.81	43.84	43.79	43.79	12000
2/2/2017	10:16 AM	43.85	43.86	43.8	43.8	8903
2/2/2017	10:17 AM	43.8046	43.86	43.79	43.86	6700
2/2/2017	10:18 AM	43.79	43.82	43.77	43.781	6600
2/2/2017	10:19 AM	43.87	43.87	43.7961	43.7999	9145
2/2/2017	10:20 AM	43.9	43.9	43.86	43.87	15450
2/2/2017	10:21 AM	43.91	43.91	43.89	43.9	2225
2/2/2017	10:22 AM	43.98	43.99	43.94	43.94	14050
2/2/2017	10:23 AM	43.9679	44	43.9638	43.9638	12496
2/2/2017	10:24 AM	43.94	43.98	43.94	43.9635	5272
2/2/2017	10:25 AM	43.95	43.95	43.9162	43.9485	1150
2/2/2017	10:26 AM	43.95	43.96	43.94	43.95	5700
2/2/2017	10:27 AM	43.913	43.947	43.913	43.947	2050
2/2/2017	10:28 AM	43.89	43.93	43.89	43.92	1700
2/2/2017	10:29 AM	43.97	43.97	43.9201	43.9201	1700
2/2/2017	10:30 AM	43.99	43.99	43.96	43.96	6700
2/2/2017	10:31 AM	43.9062	43.95	43.9	43.95	2902
2/2/2017	10:32 AM	43.91	43.91	43.89	43.9	1900
2/2/2017	10:33 AM	43.945	43.96	43.9	43.9	3257
2/2/2017	10:34 AM	43.94	43.95	43.93	43.93	1100
2/2/2017	10:35 AM	43.89	43.9159	43.89	43.9159	1850
2/2/2017	10:36 AM	43.92	43.92	43.89	43.9	1500
2/2/2017	10:37 AM	43.945	43.95	43.93	43.93	1462
2/2/2017	10:38 AM	43.97	43.98	43.95	43.95	600
2/2/2017	10:39 AM	43.97	43.9859	43.96	43.97	3700
2/2/2017	10:40 AM	43.9761	44.02	43.9761	44	16900
2/2/2017	10:41 AM	43.95	43.97	43.95	43.97	8300
2/2/2017	10:42 AM	43.97	43.97	43.9548	43.96	2500
2/2/2017	10:43 AM	43.9499	43.96	43.9499	43.95	1380
2/2/2017	10:44 AM	43.92	43.98	43.92	43.94	800
2/2/2017	10:45 AM	43.9361	43.9361	43.92	43.92	1100
2/2/2017	10:46 AM	43.9776	43.9776	43.93	43.93	6900
2/2/2017	10:47 AM	43.96	43.99	43.955	43.9761	4950
2/2/2017	10:48 AM	43.91	43.94	43.91	43.94	400
2/2/2017	10:49 AM	43.921	43.921	43.89	43.9	7530
2/2/2017	10:51 AM	43.87	43.88	43.85	43.8751	10219
2/2/2017	10:52 AM	43.92	43.92	43.87	43.87	13083
2/2/2017	10:54 AM	43.91	43.91	43.9	43.9	3850
2/2/2017	10:55 AM	43.91	43.93	43.91	43.92	1100
2/2/2017	10:56 AM	43.86	43.91	43.86	43.91	28300
2/2/2017	10:57 AM	43.83	43.85	43.83	43.85	10004
2/2/2017	10:58 AM	43.8	43.83	43.8	43.83	14500
2/2/2017	10:59 AM	43.71	43.78	43.71	43.78	20677
2/2/2017	11:00 AM	43.7	43.72	43.6899	43.71	23829
2/2/2017	11:01 AM	43.69	43.69	43.6461	43.68	22596
2/2/2017	11:02 AM	43.7027	43.72	43.68	43.69	11125
2/2/2017	11:03 AM	43.7	43.719	43.7	43.719	6150
2/2/2017	11:04 AM	43.68	43.6937	43.68	43.6937	16050
2/2/2017	11:05 AM	43.72	43.72	43.66	43.67	4920
2/2/2017	11:06 AM	43.74	43.74	43.71	43.71	1025
2/2/2017	11:07 AM	43.73	43.74	43.72	43.74	2602
2/2/2017	11:08 AM	43.725	43.75	43.72	43.73	5000
2/2/2017	11:09 AM	43.71	43.72	43.7	43.72	3745
2/2/2017	11:10 AM	43.716	43.716	43.69	43.7	7285
2/2/2017	11:11 AM	43.7	43.73	43.7	43.73	3200
2/2/2017	11:12 AM	43.68	43.69	43.676	43.69	5600
2/2/2017	11:13 AM	43.68	43.7	43.68	43.69	1516
2/2/2017	11:14 AM	43.74	43.74	43.669	43.67	6486
2/2/2017	11:15 AM	43.745	43.76	43.74	43.75	7077
2/2/2017	11:16 AM	43.75	43.76	43.745	43.76	500
2/2/2017	11:17 AM	43.72	43.76	43.72	43.75	1800
2/2/2017	11:18 AM	43.72	43.75	43.706	43.72	13000
2/2/2017	11:19 AM	43.72	43.73	43.7158	43.7158	2800
2/2/2017	11:20 AM	43.7	43.72	43.7	43.72	1600
2/2/2017	11:21 AM	43.68	43.72	43.68	43.7	17464
2/2/2017	11:22 AM	43.7194	43.7194	43.67	43.67	8441
2/2/2017	11:23 AM	43.75	43.75	43.71	43.72	6000
2/2/2017	11:24 AM	43.73	43.73	43.72	43.72	300
2/2/2017	11:25 AM	43.75	43.76	43.75	43.7599	709
2/2/2017	11:26 AM	43.75	43.75	43.73	43.74	4201
2/2/2017	11:27 AM	43.74	43.74	43.7099	43.73	975
2/2/2017	11:28 AM	43.72	43.7301	43.72	43.7301	900
2/2/2017	11:29 AM	43.77	43.78	43.76	43.76	3700
2/2/2017	11:30 AM	43.79	43.8	43.78	43.78	1600
2/2/2017	11:31 AM	43.8	43.8	43.79	43.79	2400
2/2/2017	11:32 AM	43.82	43.82	43.79	43.79	3300
2/2/2017	11:33 AM	43.82	43.83	43.795	43.81	7620
2/2/2017	11:34 AM	43.84	43.84	43.81	43.82	5800
2/2/2017	11:35 AM	43.83	43.84	43.82	43.84	2900
2/2/2017	11:36 AM	43.82	43.84	43.82	43.83	800
2/2/2017	11:37 AM	43.81	43.81	43.8	43.8	1700
2/2/2017	11:38 AM	43.79	43.8086	43.785	43.8086	9000
2/2/2017	11:39 AM	43.82	43.82	43.81	43.81	600
2/2/2017	11:40 AM	43.82	43.83	43.81	43.81	4200
2/2/2017	11:41 AM	43.8501	43.86	43.83	43.83	8300
2/2/2017	11:42 AM	43.8467	43.865	43.8467	43.856	1500
2/2/2017	11:43 AM	43.84	43.8407	43.84	43.84	2300
2/2/2017	11:44 AM	43.81	43.82	43.8	43.82	409
2/2/2017	11:45 AM	43.85	43.85	43.82	43.82	1700
2/2/2017	11:46 AM	43.86	43.9	43.86	43.87	2110
2/2/2017	11:47 AM	43.87	43.87	43.855	43.855	4700
2/2/2017	11:48 AM	43.88	43.895	43.876	43.876	1850
2/2/2017	11:49 AM	43.93	43.93	43.89	43.89	14250
2/2/2017	11:50 AM	44.02	44.02	43.93	43.93	19232
2/2/2017	11:51 AM	44.08	44.08	44.03	44.03	20300
2/2/2017	11:52 AM	44.07	44.1046	44.06	44.0961	2450
2/2/2017	11:53 AM	44.12	44.1286	44.08	44.08	6800
2/2/2017	11:54 AM	44.1	44.14	44.1	44.12	16950
2/2/2017	11:55 AM	44.0932	44.11	44.08	44.09	12150
2/2/2017	11:56 AM	44.11	44.11	44.091	44.091	1800
2/2/2017	11:57 AM	44.1759	44.18	44.11	44.11	11270
2/2/2017	11:58 AM	44.184	44.22	44.1799	44.184	21186
2/2/2017	11:59 AM	44.18	44.21	44.17	44.19	5300
2/2/2017	12:00 PM	44.22	44.23	44.175	44.175	8725
2/2/2017	12:01 PM	44.2	44.23	44.18	44.23	16740
2/2/2017	12:02 PM	44.24	44.24	44.21	44.21	3240
2/2/2017	12:03 PM	44.26	44.27	44.25	44.25	19195
2/2/2017	12:04 PM	44.24	44.27	44.24	44.27	3800
2/2/2017	12:05 PM	44.22	44.27	44.21	44.2599	8490
2/2/2017	12:06 PM	44.19	44.23	44.1885	44.23	1800
2/2/2017	12:07 PM	44.18	44.2	44.18	44.2	300
2/2/2017	12:08 PM	44.2	44.2	44.19	44.1932	2750
2/2/2017	12:09 PM	44.18	44.2	44.17	44.2	1300
2/2/2017	12:10 PM	44.21	44.21	44.18	44.18	1325
2/2/2017	12:11 PM	44.24	44.25	44.21	44.22	3080
2/2/2017	12:12 PM	44.25	44.26	44.24	44.2485	4900
2/2/2017	12:13 PM	44.21	44.26	44.21	44.26	1250
2/2/2017	12:14 PM	44.21	44.215	44.19	44.2034	3446
2/2/2017	12:15 PM	44.2301	44.2301	44.2032	44.21	3000
2/2/2017	12:16 PM	44.24	44.26	44.23	44.23	6100
2/2/2017	12:17 PM	44.22	44.24	44.22	44.23	3434
2/2/2017	12:18 PM	44.24	44.2457	44.2201	44.2201	2650
2/2/2017	12:19 PM	44.21	44.23	44.194	44.23	3932
2/2/2017	12:20 PM	44.2301	44.2301	44.23	44.23	4150
2/2/2017	12:21 PM	44.1927	44.2	44.19	44.2	4120
2/2/2017	12:22 PM	44.19	44.19	44.174	44.174	5300
2/2/2017	12:23 PM	44.225	44.225	44.19	44.19	1901
2/2/2017	12:24 PM	44.21	44.2263	44.205	44.2263	3500
2/2/2017	12:25 PM	44.2	44.2	44.18	44.18	3467
2/2/2017	12:26 PM	44.15	44.2	44.15	44.2	1400
2/2/2017	12:27 PM	44.15	44.17	44.14	44.17	6254
2/2/2017	12:28 PM	44.16	44.16	44.14	44.14	800
2/2/2017	12:29 PM	44.174	44.18	44.16	44.16	2800
2/2/2017	12:30 PM	44.149	44.16	44.149	44.16	1200
2/2/2017	12:31 PM	44.16	44.1652	44.15	44.15	1465
2/2/2017	12:32 PM	44.15	44.16	44.145	44.145	900
2/2/2017	12:33 PM	44.17	44.17	44.15	44.15	1000
2/2/2017	12:34 PM	44.17	44.17	44.17	44.17	100
2/2/2017	12:35 PM	44.139	44.14	44.139	44.14	3247
2/2/2017	12:36 PM	44.12	44.1258	44.1144	44.1258	8400
2/2/2017	12:37 PM	44.09	44.11	44.09	44.11	1500
2/2/2017	12:38 PM	44.1	44.11	44.1	44.11	300
2/2/2017	12:39 PM	44.09	44.09	44.09	44.09	364
2/2/2017	12:40 PM	44.07	44.09	44.07	44.0827	5000
2/2/2017	12:41 PM	44.06	44.08	44.055	44.08	900
2/2/2017	12:42 PM	44.04	44.04	44.04	44.04	700
2/2/2017	12:43 PM	44.07	44.07	44.04	44.04	1892
2/2/2017	12:45 PM	44.08	44.08	44.06	44.06	2900
2/2/2017	12:46 PM	44.03	44.0699	44.02	44.0699	5900
2/2/2017	12:47 PM	43.9985	44.01	43.9985	44.01	1050
2/2/2017	12:48 PM	43.96	43.97	43.951	43.97	3100
2/2/2017	12:49 PM	44	44	43.95	43.9633	15153
2/2/2017	12:50 PM	43.97	43.99	43.97	43.99	1050
2/2/2017	12:51 PM	43.969	43.969	43.9561	43.96	1632
2/2/2017	12:52 PM	44	44	43.97	43.97	9149
2/2/2017	12:53 PM	44	44.01	44	44	400
2/2/2017	12:54 PM	44.03	44.04	44.0271	44.0271	5300
2/2/2017	12:55 PM	44.059	44.059	44.03	44.03	5100
2/2/2017	12:56 PM	44.05	44.06	44.05	44.0512	17850
2/2/2017	12:57 PM	44.1	44.1	44.0443	44.0443	2400
2/2/2017	12:58 PM	44.08	44.105	44.08	44.1	8973
2/2/2017	12:59 PM	44.07	44.08	44.07	44.08	200
2/2/2017	1:00 PM	44.08	44.08	44.08	44.08	3800
2/2/2017	1:01 PM	44.06	44.06	44.06	44.06	100
2/2/2017	1:02 PM	44.06	44.06	44.06	44.06	900
2/2/2017	1:03 PM	44.1	44.12	44.09	44.09	2600
2/2/2017	1:04 PM	44.11	44.11	44.1	44.1	300
2/2/2017	1:05 PM	44.1	44.1	44.1	44.1	100
2/2/2017	1:06 PM	44.0925	44.12	44.0901	44.11	4100
2/2/2017	1:07 PM	44.11	44.11	44.09	44.09	5212
2/2/2017	1:10 PM	44.1	44.1	44.1	44.1	3500
2/2/2017	1:11 PM	44.0999	44.1	44.0881	44.1	1000
2/2/2017	1:12 PM	44.12	44.12	44.1	44.1	2400
2/2/2017	1:13 PM	44.12	44.12	44.11	44.12	300
2/2/2017	1:14 PM	44.11	44.11	44.11	44.11	200
2/2/2017	1:15 PM	44.08	44.11	44.08	44.11	5400
2/2/2017	1:16 PM	44.12	44.12	44.0841	44.0841	5400
2/2/2017	1:17 PM	44.11	44.13	44.11	44.12	4740
2/2/2017	1:18 PM	44.13	44.14	44.13	44.13	9529
2/2/2017	1:19 PM	44.12	44.1365	44.12	44.13	515
2/2/2017	1:20 PM	44.14	44.14	44.121	44.121	7500
2/2/2017	1:21 PM	44.15	44.1664	44.15	44.15	5076
2/2/2017	1:23 PM	44.13	44.15	44.13	44.15	600
2/2/2017	1:24 PM	44.14	44.14	44.1359	44.1359	200
2/2/2017	1:25 PM	44.16	44.16	44.13	44.15	1100
2/2/2017	1:26 PM	44.18	44.19	44.18	44.18	1700
2/2/2017	1:27 PM	44.1816	44.1963	44.1816	44.19	4900
2/2/2017	1:28 PM	44.2	44.2	44.2	44.2	200
2/2/2017	1:29 PM	44.22	44.23	44.2199	44.22	3633
2/2/2017	1:30 PM	44.1935	44.21	44.1901	44.21	2400
2/2/2017	1:31 PM	44.19	44.2026	44.19	44.2026	3700
2/2/2017	1:32 PM	44.19	44.2	44.19	44.2	17200
2/2/2017	1:33 PM	44.2	44.2	44.17	44.17	4400
2/2/2017	1:34 PM	44.196	44.196	44.196	44.196	3000
2/2/2017	1:35 PM	44.19	44.19	44.19	44.19	100
2/2/2017	1:37 PM	44.2	44.2	44.1832	44.1832	700
2/2/2017	1:38 PM	44.2	44.2099	44.2	44.2099	712
2/2/2017	1:39 PM	44.18	44.18	44.18	44.18	200
2/2/2017	1:40 PM	44.17	44.18	44.17	44.17	1504
2/2/2017	1:41 PM	44.13	44.175	44.13	44.17	13900
2/2/2017	1:42 PM	44.09	44.13	44.09	44.13	1706
2/2/2017	1:43 PM	44.06	44.09	44.06	44.09	2600
2/2/2017	1:44 PM	44.01	44.04	44.01	44.04	3550
2/2/2017	1:45 PM	44	44	44	44	100
2/2/2017	1:46 PM	43.98	43.98	43.98	43.98	1200
2/2/2017	1:47 PM	43.9999	44.006	43.97	43.97	8600
2/2/2017	1:48 PM	44.03	44.03	43.98	43.99	6600
2/2/2017	1:49 PM	44.01	44.01	44	44.01	400
2/2/2017	1:50 PM	44.01	44.01	44.01	44.01	100
2/2/2017	1:51 PM	43.99	43.99	43.99	43.99	1303
2/2/2017	1:52 PM	43.95	44	43.95	44	5600
2/2/2017	1:53 PM	43.97	43.98	43.955	43.955	2800
2/2/2017	1:54 PM	43.96	43.98	43.96	43.976	4500
2/2/2017	1:55 PM	43.97	43.97	43.97	43.97	200
2/2/2017	1:56 PM	43.97	43.98	43.95	43.96	1600
2/2/2017	1:57 PM	43.97	43.9794	43.97	43.97	513
2/2/2017	1:58 PM	44	44	44	44	500
2/2/2017	1:59 PM	44.01	44.026	44.01	44.02	1700
2/2/2017	2:00 PM	44.01	44.01	44	44	7200
2/2/2017	2:01 PM	44.07	44.07	44.04	44.04	7325
2/2/2017	2:02 PM	44.06	44.08	44.06	44.08	1000
2/2/2017	2:03 PM	44.06	44.08	44.06	44.07	800
2/2/2017	2:04 PM	44.07	44.08	44.07	44.07	1000
2/2/2017	2:05 PM	44.07	44.071	44.07	44.071	3500
2/2/2017	2:06 PM	44.06	44.06	44.05	44.06	1900
2/2/2017	2:07 PM	44.03	44.04	44.025	44.04	2000
2/2/2017	2:08 PM	44.03	44.03	44.02	44.0248	2200
2/2/2017	2:09 PM	44.05	44.05	44.05	44.05	200
2/2/2017	2:10 PM	44.05	44.05	44.04	44.04	300
2/2/2017	2:11 PM	44.06	44.06	44.06	44.06	100
2/2/2017	2:12 PM	44.1	44.1	44.07	44.07	500
2/2/2017	2:13 PM	44.09	44.1098	44.09	44.1098	200
2/2/2017	2:14 PM	44.08	44.08	44.06	44.06	950
2/2/2017	2:15 PM	44.1	44.1	44.08	44.08	784
2/2/2017	2:16 PM	44.08	44.1	44.08	44.1	1005
2/2/2017	2:17 PM	44.09	44.09	44.0899	44.0899	310
2/2/2017	2:18 PM	44.13	44.13	44.1	44.1	2500
2/2/2017	2:19 PM	44.12	44.12	44.12	44.12	100
2/2/2017	2:20 PM	44.14	44.15	44.11	44.11	1600
2/2/2017	2:21 PM	44.1693	44.1693	44.1501	44.1501	595
2/2/2017	2:22 PM	44.19	44.19	44.16	44.16	1000
2/2/2017	2:23 PM	44.2	44.21	44.19	44.2	2003
2/2/2017	2:24 PM	44.2	44.21	44.2	44.21	1900
2/2/2017	2:25 PM	44.18	44.21	44.18	44.205	12709
2/2/2017	2:26 PM	44.19	44.19	44.18	44.18	957
2/2/2017	2:27 PM	44.18	44.2	44.18	44.2	700
2/2/2017	2:28 PM	44.21	44.21	44.18	44.18	4621
2/2/2017	2:29 PM	44.22	44.23	44.22	44.22	11584
2/2/2017	2:30 PM	44.22	44.22	44.21	44.2157	2218
2/2/2017	2:31 PM	44.25	44.25	44.23	44.24	6975
2/2/2017	2:32 PM	44.26	44.28	44.26	44.26	5023
2/2/2017	2:33 PM	44.27	44.27	44.26	44.26	1500
2/2/2017	2:34 PM	44.289	44.289	44.264	44.27	6106
2/2/2017	2:35 PM	44.28	44.29	44.28	44.2832	5000
2/2/2017	2:36 PM	44.274	44.276	44.274	44.276	600
2/2/2017	2:37 PM	44.29	44.31	44.29	44.29	4254
2/2/2017	2:38 PM	44.273	44.28	44.26	44.28	6406
2/2/2017	2:39 PM	44.164	44.21	44.164	44.21	10824
2/2/2017	2:40 PM	44.18	44.19	44.18	44.184	700
2/2/2017	2:41 PM	44.18	44.18	44.166	44.17	4900
2/2/2017	2:42 PM	44.18	44.18	44.1799	44.18	1400
2/2/2017	2:43 PM	44.1963	44.2	44.18	44.18	1300
2/2/2017	2:44 PM	44.18	44.21	44.18	44.2	2607
2/2/2017	2:45 PM	44.14	44.161	44.14	44.16	6465
2/2/2017	2:46 PM	44.144	44.144	44.12	44.12	8100
2/2/2017	2:47 PM	44.13	44.13	44.13	44.13	500
2/2/2017	2:48 PM	44.18	44.18	44.18	44.18	500
2/2/2017	2:49 PM	44.2	44.2	44.17	44.17	1443
2/2/2017	2:50 PM	44.28	44.286	44.22	44.23	8900
2/2/2017	2:51 PM	44.28	44.28	44.27	44.27	1680
2/2/2017	2:52 PM	44.25	44.28	44.24	44.28	4340
2/2/2017	2:53 PM	44.2411	44.2411	44.23	44.23	560
2/2/2017	2:54 PM	44.25	44.25	44.23	44.25	1400
2/2/2017	2:55 PM	44.23	44.242	44.23	44.242	300
2/2/2017	2:56 PM	44.2	44.21	44.1961	44.21	6340
2/2/2017	2:57 PM	44.194	44.21	44.194	44.2	2100
2/2/2017	2:58 PM	44.21	44.23	44.21	44.21	2800
2/2/2017	2:59 PM	44.21	44.21	44.21	44.21	100
2/2/2017	3:00 PM	44.18	44.19	44.18	44.19	1700
2/2/2017	3:01 PM	44.17	44.17	44.16	44.16	1532
2/2/2017	3:02 PM	44.15	44.16	44.15	44.16	600
2/2/2017	3:03 PM	44.18	44.18	44.17	44.17	200
2/2/2017	3:04 PM	44.19	44.19	44.18	44.18	700
2/2/2017	3:05 PM	44.19	44.19	44.19	44.19	136
2/2/2017	3:06 PM	44.16	44.17	44.16	44.16	900
2/2/2017	3:07 PM	44.12	44.16	44.12	44.16	3400
2/2/2017	3:08 PM	44.11	44.11	44.11	44.11	400
2/2/2017	3:09 PM	44.15	44.15	44.13	44.13	2100
2/2/2017	3:10 PM	44.15	44.15	44.14	44.14	439
2/2/2017	3:11 PM	44.14	44.14	44.14	44.14	1600
2/2/2017	3:12 PM	44.11	44.14	44.11	44.14	300
2/2/2017	3:14 PM	44.11	44.13	44.11	44.13	5400
2/2/2017	3:15 PM	44.13	44.13	44.13	44.13	600
2/2/2017	3:16 PM	44.13	44.13	44.13	44.13	400
2/2/2017	3:17 PM	44.16	44.16	44.12	44.12	6300
2/2/2017	3:18 PM	44.17	44.19	44.16	44.17	9640
2/2/2017	3:19 PM	44.12	44.16	44.12	44.16	2733
2/2/2017	3:20 PM	44.099	44.11	44.09	44.11	6451
2/2/2017	3:21 PM	44.09	44.09	44.09	44.09	1200
2/2/2017	3:22 PM	44.06	44.08	44.05	44.08	7300
2/2/2017	3:23 PM	44.054	44.07	44.054	44.06	3644
2/2/2017	3:24 PM	44.04	44.055	44.04	44.0537	6866
2/2/2017	3:25 PM	44.08	44.08	44.04	44.04	8390
2/2/2017	3:26 PM	44.09	44.09	44.07	44.07	2445
2/2/2017	3:27 PM	44.07	44.07	44.07	44.07	1000
2/2/2017	3:28 PM	44.0667	44.0667	44.06	44.06	2800
2/2/2017	3:29 PM	44.05	44.05	44.05	44.05	100
2/2/2017	3:30 PM	44.03	44.05	44.03	44.05	5107
2/2/2017	3:31 PM	44.01	44.02	44.0043	44.02	1500
2/2/2017	3:32 PM	44.006	44.02	44.006	44.01	2591
2/2/2017	3:33 PM	44.04	44.04	44	44	5500
2/2/2017	3:34 PM	44.04	44.045	44.04	44.045	2100
2/2/2017	3:35 PM	44.01	44.04	44.01	44.04	1504
2/2/2017	3:36 PM	44.02	44.03	44.01	44.01	1100
2/2/2017	3:37 PM	44.03	44.03	44	44.01	2191
2/2/2017	3:38 PM	44.04	44.04	44.04	44.04	600
2/2/2017	3:39 PM	44.07	44.08	44.036	44.036	5750
2/2/2017	3:40 PM	44.12	44.12	44.08	44.08	3600
2/2/2017	3:41 PM	44.09	44.11	44.09	44.11	200
2/2/2017	3:42 PM	44.0537	44.09	44.05	44.09	9600
2/2/2017	3:43 PM	44.03	44.05	44.03	44.05	3508
2/2/2017	3:44 PM	44.03	44.03	44.03	44.03	300
2/2/2017	3:45 PM	44.03	44.05	44.02	44.02	2800
2/2/2017	3:46 PM	44.03	44.03	44.01	44.03	2800
2/2/2017	3:47 PM	44.02	44.03	44.01	44.02	8167
2/2/2017	3:48 PM	44.03	44.04	44.03	44.03	3049
2/2/2017	3:49 PM	44.025	44.03	44.02	44.03	2028
2/2/2017	3:50 PM	43.99	44.03	43.99	44.03	9571
2/2/2017	3:51 PM	43.97	43.99	43.965	43.98	1959
2/2/2017	3:52 PM	43.99	43.9971	43.99	43.99	3200
2/2/2017	3:53 PM	44.02	44.02	43.98	43.986	5557
2/2/2017	3:54 PM	44.03	44.03	44.01	44.02	4212
2/2/2017	3:55 PM	44.03	44.0337	44.02	44.03	9958
2/2/2017	3:56 PM	44.04	44.05	44.02	44.03	8513
2/2/2017	3:57 PM	44.03	44.06	44.03	44.05	5877
2/2/2017	3:58 PM	44.05	44.05	44.03	44.03	2178
2/2/2017	3:59 PM	44.05	44.07	44.04	44.06	10748
2/2/2017	4:00 PM	44.03	44.08	44.03	44.04	23039
2/3/2017	9:31 AM	43.9	43.93	43.85	43.8788	4290
2/3/2017	9:32 AM	43.88	43.9202	43.85	43.9202	4614
2/3/2017	9:33 AM	43.84	43.91	43.81	43.91	21551
2/3/2017	9:34 AM	43.87	43.96	43.83	43.85	24196
2/3/2017	9:35 AM	43.86	43.94	43.85	43.9	13197
2/3/2017	9:36 AM	43.8	43.94	43.79	43.85	30456
2/3/2017	9:37 AM	43.72	43.8	43.72	43.7955	21985
2/3/2017	9:38 AM	43.76	43.78	43.71	43.71	26284
2/3/2017	9:39 AM	43.8	43.804	43.71	43.75	28940
2/3/2017	9:40 AM	43.73	43.77	43.72	43.77	9796
2/3/2017	9:41 AM	43.74	43.75	43.68	43.72	23435
2/3/2017	9:42 AM	43.84	43.84	43.72	43.74	29300
2/3/2017	9:43 AM	43.83	43.85	43.79	43.8439	34800
2/3/2017	9:44 AM	43.92	43.92	43.83	43.83	41913
2/3/2017	9:45 AM	43.9	43.95	43.89	43.92	19271
2/3/2017	9:46 AM	43.86	43.91	43.849	43.91	11595
2/3/2017	9:47 AM	43.84	43.8952	43.83	43.8855	10460
2/3/2017	9:48 AM	43.7956	43.83	43.7956	43.83	21990
2/3/2017	9:49 AM	43.81	43.81	43.76	43.79	8251
2/3/2017	9:50 AM	43.82	43.83	43.8	43.83	15300
2/3/2017	9:51 AM	43.78	43.83	43.78	43.83	1400
2/3/2017	9:52 AM	43.83	43.84	43.79	43.79	10900
2/3/2017	9:53 AM	43.85	43.85	43.81	43.83	1600
2/3/2017	9:54 AM	43.82	43.86	43.82	43.8527	4500
2/3/2017	9:55 AM	43.81	43.87	43.81	43.8183	8800
2/3/2017	9:56 AM	43.82	43.83	43.8	43.8	5200
2/3/2017	9:57 AM	43.86	43.86	43.82	43.82	7550
2/3/2017	9:58 AM	43.83	43.8634	43.83	43.8634	3704
2/3/2017	9:59 AM	43.8297	43.84	43.8297	43.84	400
2/3/2017	10:00 AM	43.8202	43.84	43.8199	43.82	2600
2/3/2017	10:01 AM	43.84	43.84	43.79	43.8	6900
2/3/2017	10:02 AM	43.76	43.81	43.752	43.81	8540
2/3/2017	10:03 AM	43.77	43.79	43.74	43.75	13788
2/3/2017	10:04 AM	43.74	43.79	43.73	43.78	15148
2/3/2017	10:05 AM	43.77	43.773	43.74	43.74	6974
2/3/2017	10:06 AM	43.806	43.82	43.77	43.78	19610
2/3/2017	10:07 AM	43.78	43.82	43.77	43.81	14625
2/3/2017	10:08 AM	43.799	43.8	43.76	43.78	11756
2/3/2017	10:09 AM	43.89	43.91	43.82	43.83	29925
2/3/2017	10:10 AM	43.85	43.89	43.84	43.89	12875
2/3/2017	10:11 AM	43.86	43.86	43.82	43.82	7526
2/3/2017	10:12 AM	43.84	43.8679	43.83	43.8679	900
2/3/2017	10:13 AM	43.84	43.86	43.8399	43.84	6106
2/3/2017	10:14 AM	43.81	43.8201	43.78	43.8201	3230
2/3/2017	10:15 AM	43.79	43.81	43.76	43.8	7000
2/3/2017	10:16 AM	43.79	43.79	43.76	43.79	2500
2/3/2017	10:17 AM	43.76	43.81	43.76	43.8	5369
2/3/2017	10:18 AM	43.87	43.87	43.76	43.76	13500
2/3/2017	10:19 AM	43.84	43.88	43.83	43.87	6600
2/3/2017	10:20 AM	43.76	43.83	43.76	43.825	5293
2/3/2017	10:21 AM	43.82	43.82	43.76	43.76	3262
2/3/2017	10:22 AM	43.77	43.81	43.76	43.81	3400
2/3/2017	10:23 AM	43.78	43.789	43.75	43.76	8700
2/3/2017	10:24 AM	43.83	43.83	43.78	43.78	14101
2/3/2017	10:25 AM	43.77	43.81	43.77	43.81	2262
2/3/2017	10:26 AM	43.56	43.76	43.53	43.76	46521
2/3/2017	10:27 AM	43.6144	43.65	43.52	43.52	27227
2/3/2017	10:28 AM	43.65	43.67	43.62	43.6256	11458
2/3/2017	10:29 AM	43.67	43.69	43.64	43.6518	9585
2/3/2017	10:30 AM	43.67	43.71	43.66	43.6799	8480
2/3/2017	10:31 AM	43.65	43.66	43.64	43.65	6480
2/3/2017	10:32 AM	43.6701	43.6701	43.67	43.67	300
2/3/2017	10:33 AM	43.69	43.72	43.69	43.69	2900
2/3/2017	10:34 AM	43.7	43.72	43.7	43.71	12299
2/3/2017	10:35 AM	43.78	43.78	43.69	43.69	8400
2/3/2017	10:36 AM	43.75	43.81	43.73	43.79	13719
2/3/2017	10:37 AM	43.7701	43.79	43.73	43.74	1589
2/3/2017	10:38 AM	43.75	43.79	43.75	43.78	2220
2/3/2017	10:39 AM	43.73	43.74	43.73	43.73	900
2/3/2017	10:40 AM	43.8	43.8	43.73	43.73	5730
2/3/2017	10:41 AM	43.75	43.78	43.75	43.76	6300
2/3/2017	10:42 AM	43.77	43.7701	43.74	43.74	15651
2/3/2017	10:43 AM	43.775	43.78	43.77	43.77	5825
2/3/2017	10:44 AM	43.8	43.81	43.77	43.7899	5275
2/3/2017	10:45 AM	43.74	43.79	43.735	43.79	3660
2/3/2017	10:46 AM	43.75	43.77	43.736	43.74	7067
2/3/2017	10:47 AM	43.74	43.77	43.72	43.76	8500
2/3/2017	10:48 AM	43.744	43.76	43.744	43.75	1803
2/3/2017	10:49 AM	43.71	43.77	43.71	43.77	1200
2/3/2017	10:50 AM	43.67	43.71	43.67	43.71	2780
2/3/2017	10:51 AM	43.7	43.7	43.64	43.65	5820
2/3/2017	10:52 AM	43.73	43.74	43.71	43.71	4150
2/3/2017	10:53 AM	43.71	43.73	43.71	43.7161	3100
2/3/2017	10:54 AM	43.74	43.75	43.72	43.72	7860
2/3/2017	10:55 AM	43.76	43.76	43.73	43.74	3246
2/3/2017	10:56 AM	43.77	43.775	43.75	43.76	2825
2/3/2017	10:57 AM	43.77	43.78	43.76	43.77	1311
2/3/2017	10:58 AM	43.76	43.76	43.76	43.76	300
2/3/2017	10:59 AM	43.73	43.74	43.7175	43.73	4150
2/3/2017	11:00 AM	43.75	43.77	43.74	43.74	1800
2/3/2017	11:01 AM	43.7135	43.75	43.7135	43.75	9800
2/3/2017	11:02 AM	43.7	43.72	43.69	43.72	400
2/3/2017	11:03 AM	43.686	43.69	43.68	43.68	8261
2/3/2017	11:04 AM	43.68	43.69	43.67	43.69	5000
2/3/2017	11:05 AM	43.6601	43.6843	43.6601	43.68	2300
2/3/2017	11:06 AM	43.65	43.656	43.64	43.656	1750
2/3/2017	11:07 AM	43.62	43.661	43.62	43.661	27100
2/3/2017	11:08 AM	43.61	43.63	43.61	43.62	12274
2/3/2017	11:09 AM	43.64	43.64	43.6	43.6	4200
2/3/2017	11:10 AM	43.645	43.67	43.64	43.66	4302
2/3/2017	11:11 AM	43.67	43.67	43.65	43.65	900
2/3/2017	11:12 AM	43.66	43.6948	43.66	43.69	4600
2/3/2017	11:13 AM	43.62	43.65	43.62	43.65	1759
2/3/2017	11:14 AM	43.69	43.7	43.65	43.65	3449
2/3/2017	11:15 AM	43.7	43.71	43.691	43.695	11050
2/3/2017	11:16 AM	43.7	43.71	43.7	43.7	700
2/3/2017	11:17 AM	43.71	43.7361	43.71	43.73	6471
2/3/2017	11:18 AM	43.71	43.71	43.71	43.71	100
2/3/2017	11:19 AM	43.72	43.72	43.71	43.715	2950
2/3/2017	11:20 AM	43.76	43.7637	43.73	43.73	12325
2/3/2017	11:21 AM	43.75	43.75	43.75	43.75	3000
2/3/2017	11:22 AM	43.74	43.74	43.71	43.72	1800
2/3/2017	11:23 AM	43.8	43.8	43.77	43.77	1400
2/3/2017	11:24 AM	43.8003	43.81	43.8001	43.809	3750
2/3/2017	11:25 AM	43.897	43.91	43.84	43.85	24130
2/3/2017	11:26 AM	43.88	43.9	43.88	43.894	10600
2/3/2017	11:27 AM	43.8626	43.87	43.86	43.87	6081
2/3/2017	11:28 AM	43.84	43.87	43.84	43.87	2100
2/3/2017	11:29 AM	43.83	43.84	43.83	43.84	2205
2/3/2017	11:30 AM	43.85	43.8525	43.84	43.84	9971
2/3/2017	11:31 AM	43.86	43.889	43.86	43.86	8900
2/3/2017	11:32 AM	43.8375	43.85	43.83	43.84	5600
2/3/2017	11:33 AM	43.83	43.83	43.8132	43.82	8400
2/3/2017	11:34 AM	43.8745	43.8745	43.8292	43.8292	7500
2/3/2017	11:35 AM	43.88	43.88	43.8595	43.86	5500
2/3/2017	11:36 AM	43.89	43.9	43.88	43.88	3305
2/3/2017	11:37 AM	43.94	43.94	43.8945	43.9	11000
2/3/2017	11:38 AM	43.945	43.95	43.93	43.95	2800
2/3/2017	11:39 AM	43.9345	43.96	43.931	43.95	2268
2/3/2017	11:40 AM	43.91	43.92	43.91	43.92	3900
2/3/2017	11:41 AM	43.91	43.92	43.91	43.91	4360
2/3/2017	11:42 AM	43.92	43.92	43.92	43.92	630
2/3/2017	11:43 AM	43.96	43.96	43.925	43.925	8066
2/3/2017	11:44 AM	44.0001	44.026	43.95	43.95	11840
2/3/2017	11:45 AM	43.9794	43.981	43.9794	43.981	1417
2/3/2017	11:47 AM	43.9907	44	43.965	43.965	4596
2/3/2017	11:48 AM	43.9955	44.01	43.9955	44	6530
2/3/2017	11:49 AM	43.9645	43.99	43.96	43.99	35932
2/3/2017	11:50 AM	43.94	43.97	43.94	43.963	5586
2/3/2017	11:51 AM	43.92	43.93	43.92	43.93	1600
2/3/2017	11:52 AM	43.91	43.91	43.91	43.91	100
2/3/2017	11:53 AM	43.93	43.93	43.92	43.92	200
2/3/2017	11:54 AM	43.93	43.93	43.93	43.93	1780
2/3/2017	11:55 AM	43.92	43.92	43.92	43.92	200
2/3/2017	11:56 AM	43.93	43.93	43.92	43.9281	3659
2/3/2017	11:57 AM	43.91	43.95	43.91	43.95	701
2/3/2017	11:58 AM	43.93	43.94	43.93	43.93	1100
2/3/2017	11:59 AM	43.94	43.94	43.93	43.94	600
2/3/2017	12:00 PM	43.89	43.92	43.89	43.92	600
2/3/2017	12:01 PM	43.91	43.91	43.88	43.88	1900
2/3/2017	12:02 PM	43.8625	43.89	43.86	43.89	6196
2/3/2017	12:03 PM	43.84	43.84	43.83	43.84	1455
2/3/2017	12:04 PM	43.86	43.86	43.835	43.8393	2600
2/3/2017	12:05 PM	43.84	43.8665	43.84	43.8665	1600
2/3/2017	12:06 PM	43.84	43.85	43.83	43.8393	1850
2/3/2017	12:08 PM	43.85	43.85	43.8325	43.8325	2425
2/3/2017	12:09 PM	43.84	43.84	43.8384	43.84	700
2/3/2017	12:11 PM	43.83	43.83	43.82	43.82	1100
2/3/2017	12:12 PM	43.85	43.85	43.84	43.84	300
2/3/2017	12:13 PM	43.84	43.85	43.84	43.85	700
2/3/2017	12:14 PM	43.84	43.84	43.84	43.84	100
2/3/2017	12:15 PM	43.85	43.85	43.85	43.85	200
2/3/2017	12:16 PM	43.8347	43.84	43.8347	43.84	1900
2/3/2017	12:17 PM	43.8353	43.8399	43.8353	43.8399	625
2/3/2017	12:18 PM	43.8307	43.8307	43.8153	43.82	4325
2/3/2017	12:19 PM	43.83	43.83	43.83	43.83	100
2/3/2017	12:20 PM	43.83	43.83	43.83	43.83	450
2/3/2017	12:21 PM	43.81	43.81	43.8	43.8	3300
2/3/2017	12:22 PM	43.8	43.81	43.8	43.81	1500
2/3/2017	12:23 PM	43.79	43.81	43.79	43.81	300
2/3/2017	12:24 PM	43.8	43.8	43.79	43.79	1570
2/3/2017	12:25 PM	43.78	43.78	43.7653	43.7653	225
2/3/2017	12:26 PM	43.77	43.77	43.76	43.77	12900
2/3/2017	12:27 PM	43.77	43.77	43.77	43.77	1500
2/3/2017	12:29 PM	43.82	43.82	43.789	43.79	11505
2/3/2017	12:30 PM	43.81	43.82	43.81	43.82	2402
2/3/2017	12:31 PM	43.79	43.81	43.79	43.81	4433
2/3/2017	12:32 PM	43.79	43.79	43.79	43.79	200
2/3/2017	12:34 PM	43.8	43.81	43.8	43.81	756
2/3/2017	12:36 PM	43.8	43.8	43.78	43.78	200
2/3/2017	12:37 PM	43.78	43.79	43.78	43.79	1896
2/3/2017	12:38 PM	43.81	43.81	43.81	43.81	1287
2/3/2017	12:39 PM	43.79	43.8	43.79	43.8	1344
2/3/2017	12:40 PM	43.77	43.77	43.77	43.77	101
2/3/2017	12:41 PM	43.78	43.78	43.78	43.78	400
2/3/2017	12:42 PM	43.8	43.8	43.8	43.8	100
2/3/2017	12:43 PM	43.77	43.77	43.77	43.77	600
2/3/2017	12:44 PM	43.79	43.79	43.78	43.78	4400
2/3/2017	12:45 PM	43.775	43.78	43.76	43.76	1400
2/3/2017	12:46 PM	43.79	43.79	43.775	43.775	2000
2/3/2017	12:47 PM	43.81	43.82	43.79	43.79	1700
2/3/2017	12:48 PM	43.79	43.8	43.79	43.8	420
2/3/2017	12:49 PM	43.79	43.79	43.79	43.79	100
2/3/2017	12:50 PM	43.77	43.77	43.77	43.77	100
2/3/2017	12:51 PM	43.76	43.76	43.76	43.76	200
2/3/2017	12:52 PM	43.78	43.78	43.77	43.77	1205
2/3/2017	12:53 PM	43.7661	43.77	43.7661	43.77	1000
2/3/2017	12:54 PM	43.78	43.78	43.7599	43.7599	2600
2/3/2017	12:55 PM	43.78	43.78	43.78	43.78	299
2/3/2017	12:56 PM	43.8	43.81	43.8	43.8	703
2/3/2017	12:57 PM	43.81	43.81	43.8	43.8	500
2/3/2017	12:59 PM	43.7943	43.7943	43.7943	43.7943	125
2/3/2017	1:01 PM	43.81	43.81	43.8099	43.81	800
2/3/2017	1:03 PM	43.82	43.82	43.82	43.82	4300
2/3/2017	1:04 PM	43.82	43.83	43.82	43.82	1100
2/3/2017	1:05 PM	43.82	43.82	43.82	43.82	1650
2/3/2017	1:06 PM	43.84	43.84	43.84	43.84	100
2/3/2017	1:07 PM	43.84	43.85	43.84	43.85	300
2/3/2017	1:08 PM	43.86	43.86	43.8599	43.8599	550
2/3/2017	1:09 PM	43.8575	43.86	43.85	43.85	8385
2/3/2017	1:10 PM	43.86	43.869	43.86	43.869	300
2/3/2017	1:11 PM	43.88	43.88	43.88	43.88	300
2/3/2017	1:12 PM	43.87	43.87	43.8567	43.86	1300
2/3/2017	1:13 PM	43.82	43.86	43.82	43.86	2588
2/3/2017	1:14 PM	43.81	43.82	43.81	43.82	200
2/3/2017	1:15 PM	43.825	43.83	43.82	43.82	1100
2/3/2017	1:16 PM	43.829	43.829	43.82	43.82	270
2/3/2017	1:17 PM	43.79	43.8154	43.7852	43.8154	2400
2/3/2017	1:18 PM	43.81	43.81	43.8066	43.8066	2800
2/3/2017	1:22 PM	43.78	43.78	43.78	43.78	100
2/3/2017	1:23 PM	43.79	43.79	43.7893	43.7893	508
2/3/2017	1:24 PM	43.77	43.79	43.77	43.78	600
2/3/2017	1:26 PM	43.77	43.7746	43.77	43.7746	300
2/3/2017	1:27 PM	43.78	43.78	43.78	43.78	400
2/3/2017	1:28 PM	43.7582	43.7854	43.7582	43.7854	2500