Guggenheim Strategic Opportunities Fund

Price History

Export to Excel

Date	Market Price	NAV	Premium/Discount	Daily Volume	Average 30-Day Volume
7/27/2007	$20.00	$19.06	4.93%	1,478,300	1,478,300
7/30/2007	$20.00	$19.05	4.99%	51,000	764,650
7/31/2007	$20.01	$19.05	5.04%	9,200	512,833
8/1/2007	$20.00	$19.09	4.77%	29,300	391,950
8/2/2007	$19.75	$19.10	3.40%	102,600	334,080
8/3/2007	$19.63	$19.08	2.88%	78,400	291,466
8/6/2007	$19.45	$19.10	1.83%	73,800	260,371
8/7/2007	$19.36	$19.11	1.31%	7,600	228,775
8/8/2007	$19.38	$19.08	1.57%	7,400	204,177
8/9/2007	$19.69	$19.04	3.41%	8,600	184,620
8/10/2007	$19.25	$19.05	1.05%	9,600	168,709
8/13/2007	$19.25	$19.08	0.89%	8,300	155,341
8/14/2007	$19.00	$19.07	-0.37%	32,100	145,861
8/15/2007	$19.12	$19.04	0.42%	39,200	138,242
8/16/2007	$17.85	$19.08	-6.45%	54,100	132,633
8/17/2007	$17.94	$19.14	-6.27%	6,700	124,762
8/20/2007	$18.80	$19.16	-1.88%	27,800	119,058
8/21/2007	$18.80	$19.18	-1.98%	16,300	113,350
8/22/2007	$19.05	$19.22	-0.88%	16,400	108,247
8/23/2007	$19.10	$19.22	-0.62%	11,100	103,390
8/24/2007	$19.13	$19.23	-0.52%	10,800	98,980
8/27/2007	$19.15	$19.25	-0.52%	14,500	95,140
8/28/2007	$18.21	$19.25	-5.40%	30,900	92,347
8/29/2007	$18.60	$19.29	-3.58%	16,000	89,166
8/30/2007	$18.40	$19.30	-4.66%	17,600	86,304
8/31/2007	$18.12	$19.31	-6.16%	33,200	84,261
9/4/2007	$17.70	$19.31	-8.34%	108,170	85,147
9/5/2007	$17.80	$19.35	-8.01%	73,500	84,731
9/6/2007	$18.08	$19.35	-6.56%	50,900	83,564
9/7/2007	$18.20	$19.38	-6.09%	34,900	81,942
9/10/2007	$18.27	$19.41	-5.87%	30,400	33,679
9/11/2007	$18.40	$19.42	-5.25%	23,000	32,745
9/12/2007	$18.30	$19.25	-4.94%	21,900	33,169
9/13/2007	$18.11	$19.25	-5.92%	16,000	32,725
9/14/2007	$18.29	$19.25	-4.99%	23,000	30,072
9/17/2007	$18.01	$19.26	-6.49%	19,200	28,099
9/18/2007	$18.16	$19.32	-6.00%	16,900	26,202
9/19/2007	$18.20	$19.33	-5.85%	34,700	27,105
9/20/2007	$18.25	$19.28	-5.34%	23,200	27,632
9/21/2007	$18.25	$19.31	-5.49%	21,500	28,062
9/24/2007	$18.28	$19.43	-5.92%	12,400	28,155
9/25/2007	$17.90	$19.46	-8.02%	42,900	29,309
9/26/2007	$18.06	$19.35	-6.67%	29,500	29,222
9/27/2007	$17.91	$19.39	-7.63%	57,000	29,815
9/28/2007	$18.14	$19.40	-6.49%	23,725	28,803
10/1/2007	$18.25	$19.45	-6.17%	39,100	29,883
10/2/2007	$18.26	$19.48	-6.26%	32,100	30,026
10/3/2007	$18.10	$19.47	-7.04%	41,200	30,856
10/4/2007	$18.25	$19.49	-6.36%	42,200	31,716
10/5/2007	$18.20	$19.47	-6.52%	65,100	33,516
10/8/2007	$17.99	$19.46	-7.55%	98,200	36,429
10/9/2007	$17.99	$19.48	-7.65%	37,800	37,206
10/10/2007	$18.03	$19.50	-7.54%	43,400	37,623
10/11/2007	$17.95	$19.36	-7.28%	34,400	38,236
10/12/2007	$17.95	$19.37	-7.33%	17,800	38,243
10/15/2007	$17.75	$19.37	-8.36%	55,800	38,996
10/16/2007	$17.70	$19.37	-8.62%	39,100	36,694
10/17/2007	$17.53	$19.43	-9.78%	71,800	36,637
10/18/2007	$17.67	$19.44	-9.10%	40,500	36,290
10/19/2007	$17.52	$19.42	-9.78%	37,800	36,387
10/22/2007	$17.46	$19.50	-10.46%	30,400	36,387
10/23/2007	$17.61	$19.46	-9.51%	25,800	36,480
10/24/2007	$17.45	$19.46	-10.33%	56,100	37,620
10/25/2007	$17.39	$19.49	-10.77%	24,300	37,897
10/26/2007	$17.68	$19.51	-9.38%	47,400	38,710
10/29/2007	$17.59	$19.52	-9.89%	31,700	39,127
10/30/2007	$17.75	$19.50	-8.97%	41,400	39,944
10/31/2007	$17.67	$19.48	-9.29%	49,100	40,424
11/1/2007	$17.55	$19.47	-9.86%	32,700	40,740
11/2/2007	$17.54	$19.52	-10.14%	52,000	41,757
11/5/2007	$17.55	$19.47	-9.86%	25,400	42,190
11/6/2007	$17.50	$19.47	-10.12%	41,000	42,127
11/7/2007	$17.20	$19.40	-11.34%	37,700	42,400
11/8/2007	$17.10	$19.38	-11.76%	36,400	41,714
11/9/2007	$17.25	$19.34	-10.81%	44,500	42,406
11/12/2007	$17.20	$19.30	-10.88%	25,800	41,963
11/13/2007	$17.00	$19.24	-11.64%	100,900	44,256
11/14/2007	$16.81	$19.23	-12.58%	70,600	45,236
11/15/2007	$16.78	$19.21	-12.65%	106,300	47,373
11/16/2007	$17.05	$19.22	-11.29%	57,600	47,123
11/19/2007	$16.45	$19.17	-14.19%	121,000	47,883
11/20/2007	$16.38	$19.15	-14.46%	58,700	48,580
11/21/2007	$16.23	$19.09	-14.98%	44,200	48,606
11/23/2007	$16.44	$19.16	-14.20%	35,600	48,646
11/26/2007	$16.42	$19.14	-14.21%	110,000	51,720
11/27/2007	$16.36	$19.10	-14.35%	64,000	51,993
11/28/2007	$16.71	$19.17	-12.83%	107,200	54,263
11/29/2007	$16.65	$19.21	-13.33%	46,500	53,420
11/30/2007	$16.82	$19.24	-12.58%	51,900	53,800
12/3/2007	$16.91	$19.24	-12.11%	30,500	53,556
12/4/2007	$16.99	$19.23	-11.65%	47,200	54,116
12/5/2007	$17.00	$19.25	-11.69%	64,800	55,416
12/6/2007	$16.97	$19.24	-11.80%	73,675	56,002
12/7/2007	$17.07	$19.22	-11.19%	54,300	57,002
12/10/2007	$17.04	$19.19	-11.20%	75,100	57,925
12/11/2007	$17.00	$19.22	-11.55%	44,500	58,352
12/12/2007	$16.76	$19.08	-12.16%	93,500	60,089
12/13/2007	$16.55	$19.05	-13.12%	108,700	62,075
12/14/2007	$16.53	$18.99	-12.95%	141,200	65,692
12/17/2007	$16.20	$18.96	-14.56%	73,200	66,399
12/18/2007	$16.64	$19.01	-12.47%	144,800	70,379
12/19/2007	$16.79	$19.04	-11.82%	111,900	72,742
12/20/2007	$17.09	$19.06	-10.34%	105,600	75,005
12/21/2007	$17.61	$19.03	-7.46%	94,200	76,932
12/24/2007	$17.64	$19.12	-7.74%	26,700	76,339
12/26/2007	$17.83	$19.03	-6.31%	83,100	78,249
12/27/2007	$17.90	$19.03	-5.94%	78,900	77,515
12/28/2007	$17.78	$19.10	-6.91%	85,490	78,012
12/31/2007	$17.72	$19.11	-7.27%	79,019	77,102
1/2/2008	$17.95	$19.16	-6.32%	28,000	76,116
1/3/2008	$18.16	$19.15	-5.17%	21,883	72,812
1/4/2008	$17.74	$19.05	-6.88%	22,286	71,598
1/7/2008	$17.48	$19.07	-8.34%	38,725	71,415
1/8/2008	$17.12	$19.03	-10.04%	125,175	74,401
1/9/2008	$17.49	$19.06	-8.24%	27,600	71,655
1/10/2008	$17.59	$19.04	-7.62%	33,366	70,633
1/11/2008	$17.43	$18.88	-7.68%	43,000	68,493
1/14/2008	$17.64	$18.95	-6.91%	36,400	68,157
1/15/2008	$17.67	$18.93	-6.66%	35,500	67,610
1/16/2008	$17.73	$18.87	-6.04%	53,500	68,377
1/17/2008	$17.70	$18.77	-5.70%	29,735	67,795
1/18/2008	$17.63	$18.79	-6.17%	36,100	66,838
1/22/2008	$17.16	$18.81	-8.77%	72,100	66,785
1/23/2008	$17.49	$18.90	-7.46%	53,700	66,765
1/24/2008	$17.75	$18.81	-5.64%	19,800	64,922
1/25/2008	$17.67	$18.78	-5.91%	51,100	65,142
1/28/2008	$17.66	$18.84	-6.26%	53,955	63,824
1/29/2008	$17.70	$18.80	-5.85%	23,097	60,971
1/30/2008	$17.68	$18.75	-5.71%	53,200	58,037
1/31/2008	$17.70	$18.74	-5.55%	60,150	57,602
2/1/2008	$17.83	$18.83	-5.31%	60,700	54,799
2/4/2008	$17.69	$18.79	-5.85%	53,426	52,850
2/5/2008	$17.69	$18.72	-5.50%	42,050	50,731
2/6/2008	$17.69	$18.58	-4.79%	51,448	49,306
2/7/2008	$17.82	$18.49	-3.62%	18,525	49,034
2/8/2008	$18.02	$18.49	-2.54%	41,000	47,631
2/11/2008	$18.14	$18.45	-1.68%	26,119	45,871
2/12/2008	$18.25	$18.37	-0.65%	23,628	43,809
2/13/2008	$17.76	$18.23	-2.58%	40,470	42,524
2/14/2008	$17.07	$18.12	-5.79%	86,476	44,473
2/15/2008	$17.30	$18.15	-4.68%	19,300	44,387
2/19/2008	$17.23	$18.19	-5.28%	44,979	45,144
2/20/2008	$17.33	$18.08	-4.15%	35,200	45,026
2/21/2008	$17.02	$18.13	-6.12%	19,887	41,517
2/22/2008	$17.05	$18.16	-6.11%	23,750	41,388
2/25/2008	$17.09	$18.15	-5.84%	27,300	41,186
2/26/2008	$17.06	$18.20	-6.26%	34,500	40,903
2/27/2008	$17.24	$18.19	-5.22%	20,210	40,363
2/28/2008	$17.29	$18.21	-5.05%	56,676	41,069
2/29/2008	$17.27	$18.18	-5.01%	42,150	40,691
3/3/2008	$17.64	$18.14	-2.76%	26,100	40,569
3/4/2008	$17.69	$18.13	-2.43%	18,200	39,973
3/5/2008	$17.68	$17.91	-1.28%	37,410	38,816
3/6/2008	$17.25	$17.70	-2.54%	20,900	37,723
3/7/2008	$16.92	$17.68	-4.30%	22,661	37,818
3/10/2008	$17.07	$17.56	-2.79%	87,648	39,037
3/11/2008	$17.00	$17.58	-3.30%	27,125	38,142
3/12/2008	$16.76	$17.43	-3.84%	15,589	37,892
3/13/2008	$16.44	$17.41	-5.57%	13,400	36,565
3/14/2008	$16.60	$17.35	-4.32%	64,315	36,704
3/17/2008	$16.11	$17.21	-6.39%	36,600	35,901
3/18/2008	$16.05	$17.34	-7.44%	30,850	35,148
3/19/2008	$15.91	$17.35	-8.30%	23,800	34,540
3/20/2008	$15.85	$17.42	-9.01%	24,892	33,655
3/24/2008	$16.08	$17.42	-7.69%	27,500	33,954
3/25/2008	$16.05	$17.39	-7.71%	22,675	33,343
3/26/2008	$16.10	$17.38	-7.36%	24,100	33,276
3/27/2008	$15.90	$17.36	-8.41%	58,925	34,452
3/28/2008	$15.87	$17.37	-8.64%	32,400	34,183
3/31/2008	$16.10	$17.40	-7.47%	37,150	32,539
4/1/2008	$16.52	$17.48	-5.49%	31,100	32,933
4/2/2008	$16.37	$17.43	-6.08%	20,106	32,103
4/3/2008	$16.43	$17.44	-5.79%	16,450	31,478
4/4/2008	$16.59	$17.50	-5.20%	14,800	31,309
4/7/2008	$16.69	$17.54	-4.85%	30,953	31,549
4/8/2008	$16.40	$17.54	-6.50%	25,600	31,492
4/9/2008	$16.26	$17.58	-7.51%	10,500	30,692
4/10/2008	$16.38	$17.59	-6.88%	14,400	30,499
4/11/2008	$16.19	$17.42	-7.06%	18,900	29,239
4/14/2008	$16.09	$17.37	-7.37%	16,600	28,388
4/15/2008	$16.02	$17.34	-7.61%	9,500	27,834
4/16/2008	$16.25	$17.31	-6.12%	36,500	28,444
4/17/2008	$16.17	$17.28	-6.42%	22,760	27,956
4/18/2008	$16.14	$17.35	-6.97%	26,920	28,157
4/21/2008	$16.04	$17.44	-8.03%	74,571	29,887
4/22/2008	$16.03	$17.42	-7.98%	30,523	27,983
4/23/2008	$16.30	$17.46	-6.64%	19,400	27,725
4/24/2008	$16.30	$17.42	-6.43%	15,660	27,728
4/25/2008	$16.50	$17.40	-5.17%	26,343	28,159
4/28/2008	$16.66	$17.45	-4.53%	18,272	26,625
4/29/2008	$16.73	$17.49	-4.35%	24,663	26,227
4/30/2008	$16.60	$17.55	-5.41%	24,477	26,014
5/1/2008	$16.82	$17.64	-4.65%	16,697	25,777
5/2/2008	$16.84	$17.65	-4.59%	35,648	26,136
5/5/2008	$16.63	$17.66	-5.83%	31,967	26,285
5/6/2008	$17.00	$17.66	-3.74%	15,208	26,036
5/7/2008	$16.89	$17.63	-4.20%	9,359	25,545
5/8/2008	$16.96	$17.68	-4.07%	20,870	24,276
5/9/2008	$16.95	$17.70	-4.24%	19,268	23,838
5/12/2008	$16.90	$17.76	-4.84%	29,753	23,592
5/13/2008	$16.67	$17.52	-4.85%	19,187	23,195
5/14/2008	$16.58	$17.51	-5.31%	31,505	23,575
5/15/2008	$16.60	$17.59	-5.63%	23,650	23,815
5/16/2008	$16.77	$17.64	-4.93%	17,428	23,902
5/19/2008	$16.73	$17.69	-5.43%	25,995	23,737
5/20/2008	$16.78	$17.69	-5.14%	14,482	23,366
5/21/2008	$16.65	$17.62	-5.51%	33,278	24,126
5/22/2008	$16.86	$17.54	-3.88%	34,113	24,783
5/23/2008	$16.67	$17.51	-4.80%	16,542	24,704
5/27/2008	$16.74	$17.48	-4.23%	34,551	25,303
5/28/2008	$16.85	$17.44	-3.38%	14,036	25,454
5/29/2008	$16.52	$17.47	-5.44%	23,718	25,028
5/30/2008	$16.78	$17.52	-4.22%	27,490	25,185
6/2/2008	$16.92	$17.52	-3.42%	47,142	25,859
6/3/2008	$17.01	$17.52	-2.91%	30,409	24,387
6/4/2008	$16.94	$17.52	-3.31%	26,458	24,252
6/5/2008	$16.98	$17.53	-3.14%	27,019	24,506
6/6/2008	$17.06	$17.46	-2.29%	14,986	24,483
6/9/2008	$16.82	$17.41	-3.39%	28,602	24,559
6/10/2008	$16.62	$17.31	-3.99%	39,660	25,272
6/11/2008	$16.40	$17.09	-4.04%	40,898	25,813
6/12/2008	$16.30	$17.05	-4.40%	27,434	25,911
6/13/2008	$16.57	$17.06	-2.87%	5,340	25,533
6/16/2008	$16.51	$17.08	-3.34%	15,980	24,877
6/17/2008	$16.65	$17.10	-2.63%	13,063	24,247
6/18/2008	$16.32	$17.12	-4.67%	32,716	24,831
6/19/2008	$16.41	$17.12	-4.15%	12,210	24,926
6/20/2008	$16.29	$17.04	-4.40%	6,200	24,437
6/23/2008	$16.00	$16.99	-5.83%	27,553	24,713
6/24/2008	$15.75	$17.01	-7.41%	23,587	24,507
6/25/2008	$15.82	$17.01	-7.00%	44,811	25,361
6/26/2008	$15.81	$16.88	-6.34%	19,818	24,972
6/27/2008	$15.40	$16.88	-8.77%	43,215	25,624
6/30/2008	$15.10	$16.88	-10.55%	27,574	25,962
7/1/2008	$15.30	$16.83	-9.09%	17,424	25,676
7/2/2008	$15.27	$16.76	-8.89%	15,980	25,726
7/3/2008	$15.40	$16.76	-8.11%	19,729	25,275
7/7/2008	$15.33	$16.77	-8.59%	16,246	24,679
7/8/2008	$15.44	$16.79	-8.04%	35,127	25,299
7/9/2008	$15.29	$16.81	-9.04%	29,890	25,143
7/10/2008	$15.25	$16.85	-9.50%	24,362	25,488
7/11/2008	$14.80	$16.57	-10.68%	57,511	26,614
7/14/2008	$14.43	$16.51	-12.60%	32,264	26,773
7/15/2008	$14.36	$16.46	-12.76%	83,146	27,973
7/16/2008	$14.52	$16.54	-12.21%	26,947	27,858
7/17/2008	$14.73	$16.48	-10.62%	40,141	28,314
7/18/2008	$14.55	$16.38	-11.17%	12,954	27,845
7/21/2008	$14.45	$16.42	-12.00%	9,000	27,646
7/22/2008	$14.81	$16.45	-9.97%	28,015	27,626
7/23/2008	$14.82	$16.48	-10.07%	12,949	26,736
7/24/2008	$14.75	$16.51	-10.66%	16,736	25,930
7/25/2008	$15.02	$16.47	-8.80%	25,766	25,875
7/28/2008	$14.93	$16.46	-9.30%	21,072	26,399
7/29/2008	$15.20	$16.54	-8.10%	29,824	26,861
7/30/2008	$15.02	$16.56	-9.30%	29,209	27,399
7/31/2008	$14.96	$16.52	-9.44%	24,612	27,129
8/1/2008	$15.33	$16.54	-7.32%	24,922	27,552
8/4/2008	$15.47	$16.52	-6.36%	19,929	28,010
8/5/2008	$15.61	$16.51	-5.45%	29,730	28,083
8/6/2008	$15.61	$16.50	-5.39%	12,294	27,706
8/7/2008	$15.67	$16.51	-5.09%	18,140	26,817
8/8/2008	$15.66	$16.55	-5.38%	26,232	27,031
8/11/2008	$15.74	$16.43	-4.20%	33,385	26,703
8/12/2008	$15.61	$16.48	-5.28%	14,613	26,271
8/13/2008	$15.46	$16.30	-5.15%	14,243	26,165
8/14/2008	$15.51	$16.37	-5.25%	13,935	26,097
8/15/2008	$15.77	$16.44	-4.08%	25,108	26,276
8/18/2008	$15.81	$16.39	-3.54%	16,138	26,273
8/19/2008	$15.82	$16.30	-2.94%	26,441	25,983
8/20/2008	$15.72	$16.31	-3.62%	15,167	25,492
8/21/2008	$15.40	$16.30	-5.52%	21,783	25,406
8/22/2008	$15.48	$16.35	-5.32%	18,468	24,105
8/25/2008	$15.52	$16.32	-4.90%	12,171	23,435
8/26/2008	$15.42	$16.35	-5.69%	10,840	21,025
8/27/2008	$15.14	$16.35	-7.40%	25,456	20,975
8/28/2008	$15.33	$16.39	-6.47%	48,552	21,256
8/29/2008	$15.61	$16.35	-4.53%	18,496	21,440
9/2/2008	$15.31	$16.35	-6.36%	23,216	21,914
9/3/2008	$15.49	$16.37	-5.38%	15,988	21,513
9/4/2008	$15.68	$16.48	-4.85%	25,955	21,947
9/5/2008	$16.13	$16.33	-1.22%	27,898	22,319
9/8/2008	$15.89	$16.39	-3.05%	18,760	22,085
9/9/2008	$15.70	$16.28	-3.56%	19,824	22,044
9/10/2008	$15.93	$16.29	-2.21%	14,259	21,525
9/11/2008	$15.29	$16.17	-5.44%	31,699	21,608
9/12/2008	$14.92	$16.12	-7.44%	21,500	21,504
9/15/2008	$13.96	$15.93	-12.37%	16,231	21,215
9/16/2008	$13.13	$15.89	-17.37%	70,963	22,916
9/17/2008	$12.35	$15.66	-21.14%	65,342	24,103
9/18/2008	$12.50	$15.74	-20.58%	73,432	26,141
9/19/2008	$13.03	$15.71	-17.06%	91,140	28,574
9/22/2008	$12.75	$15.57	-18.11%	19,099	28,336
9/23/2008	$12.96	$15.51	-16.44%	36,848	28,452
9/24/2008	$12.98	$15.46	-16.04%	31,367	29,010
9/25/2008	$12.95	$15.42	-16.02%	27,768	29,461
9/26/2008	$12.50	$15.37	-18.67%	21,402	29,710
9/29/2008	$10.45	$15.16	-31.07%	95,255	32,048
9/30/2008	$11.16	$15.19	-26.53%	51,235	33,218
10/1/2008	$12.19	$15.17	-19.64%	77,541	34,921
10/2/2008	$12.12	$14.90	-18.66%	29,903	35,413
10/3/2008	$12.09	$14.84	-18.53%	22,856	35,448
10/6/2008	$11.27	$14.73	-23.49%	74,156	37,305
10/7/2008	$10.72	$14.53	-26.22%	43,901	38,362
10/8/2008	$10.48	$14.26	-26.51%	111,766	41,726
10/9/2008	$9.30	$14.22	-34.60%	49,972	42,544
10/10/2008	$10.31	$13.72	-24.85%	147,299	45,835
10/13/2008	$11.43	$14.02	-18.47%	38,447	46,500
10/14/2008	$12.85	$14.02	-8.35%	277,613	54,980
10/15/2008	$11.88	$13.60	-12.65%	36,669	55,670
10/16/2008	$11.73	$13.74	-14.63%	21,513	55,521
10/17/2008	$12.08	$13.72	-11.95%	62,183	56,664
10/20/2008	$12.81	$13.89	-7.78%	54,833	57,867
10/21/2008	$12.84	$14.00	-8.29%	44,176	58,678
10/22/2008	$12.74	$13.98	-8.87%	20,957	58,902
10/23/2008	$12.80	$13.99	-8.51%	28,172	58,784
10/24/2008	$12.98	$13.69	-5.19%	27,330	58,978
10/27/2008	$12.68	$13.50	-6.07%	27,156	59,343
10/28/2008	$12.43	$13.66	-9.00%	31,657	58,032
10/29/2008	$12.38	$13.64	-9.24%	25,877	56,717
10/30/2008	$12.60	$13.74	-8.30%	26,068	55,138
10/31/2008	$12.43	$13.71	-9.34%	38,543	53,385
11/3/2008	$12.42	$13.63	-8.88%	25,314	53,592
11/4/2008	$12.91	$13.80	-6.45%	19,249	53,005
11/5/2008	$12.63	$13.74	-8.08%	22,061	52,695
11/6/2008	$12.45	$13.53	-7.98%	10,050	52,105
11/7/2008	$12.55	$13.58	-7.58%	25,328	52,236
11/10/2008	$12.50	$13.57	-7.89%	7,415	49,308
11/11/2008	$12.42	$13.53	-8.20%	14,208	48,073
11/12/2008	$11.61	$12.89	-9.93%	26,210	46,362
11/13/2008	$11.49	$12.91	-11.00%	34,679	46,521
11/14/2008	$11.20	$12.80	-12.50%	8,250	46,035
11/17/2008	$10.80	$12.49	-13.53%	17,714	44,153
11/18/2008	$10.19	$12.35	-17.49%	26,602	43,577
11/19/2008	$9.21	$12.16	-24.26%	52,165	41,590
11/20/2008	$8.05	$11.89	-32.30%	57,598	41,844
11/21/2008	$8.11	$12.03	-32.59%	68,554	39,219
11/24/2008	$8.90	$11.83	-24.77%	40,496	39,288
11/25/2008	$9.10	$12.00	-24.17%	25,870	30,896
11/26/2008	$9.74	$12.10	-19.50%	21,078	30,376
11/28/2008	$10.15	$12.15	-16.46%	16,325	30,203
12/1/2008	$9.85	$11.93	-17.44%	48,283	29,740
12/2/2008	$9.87	$11.98	-17.61%	26,776	28,805
12/3/2008	$9.75	$11.93	-18.27%	18,362	27,944
12/4/2008	$9.87	$11.92	-17.20%	21,797	27,972
12/5/2008	$9.79	$11.88	-17.59%	262,375	35,779
12/8/2008	$9.66	$11.92	-18.96%	211,101	41,905
12/9/2008	$9.42	$11.89	-20.77%	61,099	43,036
12/10/2008	$9.65	$11.95	-19.25%	78,305	44,591
12/11/2008	$9.33	$11.86	-21.33%	191,659	50,117
12/12/2008	$9.33	$11.88	-21.46%	101,727	52,639
12/15/2008	$8.91	$11.90	-25.13%	220,519	58,705
12/16/2008	$8.91	$11.99	-25.69%	329,090	68,831
12/17/2008	$9.14	$12.08	-24.34%	284,740	77,681
12/18/2008	$9.86	$12.09	-18.44%	82,381	79,691
12/19/2008	$10.30	$12.08	-14.74%	177,380	85,269
12/22/2008	$10.59	$12.02	-11.90%	301,236	94,466
12/23/2008	$10.40	$11.96	-13.04%	311,791	104,612
12/24/2008	$10.43	$11.99	-13.01%	220,750	111,497
12/26/2008	$10.48	$12.02	-12.81%	98,491	113,906
12/29/2008	$10.21	$12.04	-15.20%	57,986	114,683
12/30/2008	$10.23	$12.15	-15.80%	66,489	116,624
12/31/2008	$10.36	$12.16	-14.80%	34,895	117,197
1/2/2009	$10.91	$12.21	-10.65%	22,786	117,070
1/5/2009	$11.00	$12.22	-9.98%	70,793	117,691
1/6/2009	$11.26	$12.31	-8.53%	66,051	117,972
1/7/2009	$10.77	$12.35	-12.79%	26,345	116,565
1/8/2009	$10.70	$12.33	-13.22%	24,756	116,041
1/9/2009	$11.02	$12.34	-10.70%	47,963	116,777
1/12/2009	$11.14	$12.32	-9.58%	29,900	117,071
1/13/2009	$11.22	$12.14	-7.58%	70,297	118,870
1/14/2009	$10.88	$12.06	-9.78%	22,705	118,018
1/15/2009	$10.60	$12.05	-12.03%	23,200	117,898
1/16/2009	$10.80	$12.07	-10.52%	18,901	117,916
1/20/2009	$10.87	$11.85	-8.27%	32,291	118,266
1/21/2009	$10.64	$11.88	-10.44%	36,123	110,725
1/22/2009	$10.37	$11.70	-11.37%	43,071	105,124
1/23/2009	$10.37	$11.66	-11.06%	20,098	103,757
1/26/2009	$10.53	$11.64	-9.54%	12,238	101,555
1/27/2009	$10.43	$11.71	-10.93%	21,279	95,875
1/28/2009	$10.69	$11.76	-9.10%	8,492	92,767
1/29/2009	$10.45	$11.69	-10.61%	21,433	86,131
1/30/2009	$10.29	$11.64	-11.60%	37,023	76,396
2/2/2009	$10.61	$11.66	-9.01%	48,731	68,529
2/3/2009	$10.86	$11.66	-6.86%	56,507	67,666
2/4/2009	$10.90	$11.56	-5.71%	25,842	62,615
2/5/2009	$10.74	$11.56	-7.09%	22,979	53,340
2/6/2009	$11.06	$11.51	-3.91%	64,858	45,109
2/9/2009	$10.98	$11.56	-5.02%	46,404	39,297
2/10/2009	$10.81	$11.54	-6.33%	61,003	38,047
2/11/2009	$10.78	$11.45	-5.85%	30,108	37,118
2/12/2009	$10.53	$11.51	-8.51%	41,546	36,287
2/13/2009	$10.45	$11.43	-8.57%	24,066	35,926
2/17/2009	$10.03	$11.35	-11.63%	23,915	35,963
2/18/2009	$9.91	$11.31	-12.38%	23,373	34,383
2/19/2009	$9.74	$11.21	-13.11%	20,216	32,855
2/20/2009	$9.12	$11.11	-17.91%	107,990	35,576
2/23/2009	$8.71	$11.04	-21.11%	39,493	36,068
2/24/2009	$9.25	$11.07	-16.44%	26,232	35,343
2/25/2009	$9.20	$11.03	-16.59%	33,577	35,466
2/26/2009	$9.28	$10.97	-15.41%	27,401	34,036
2/27/2009	$9.10	$10.86	-16.21%	51,597	34,999
3/2/2009	$8.85	$10.78	-17.90%	53,264	36,001
3/3/2009	$8.73	$10.71	-18.49%	40,900	36,735
3/4/2009	$9.10	$10.74	-15.27%	22,956	36,423
3/5/2009	$8.37	$10.66	-21.48%	59,871	37,215
3/6/2009	$8.02	$10.60	-24.34%	49,193	37,419
3/9/2009	$7.50	$10.51	-28.64%	145,284	41,592
3/10/2009	$8.15	$10.58	-22.97%	26,478	42,067
3/11/2009	$8.08	$10.49	-22.97%	31,952	42,422
3/12/2009	$8.41	$10.59	-20.59%	20,999	42,839
3/13/2009	$8.71	$10.67	-18.37%	20,663	42,814
3/16/2009	$8.90	$10.68	-16.67%	43,257	43,021
3/17/2009	$8.89	$10.72	-17.07%	22,875	42,159
3/18/2009	$8.95	$10.81	-17.21%	10,602	40,629
3/19/2009	$9.16	$10.81	-15.26%	25,999	40,635
3/20/2009	$9.05	$10.79	-16.13%	30,808	40,896
3/23/2009	$9.27	$10.83	-14.40%	24,526	39,551
3/24/2009	$9.15	$10.84	-15.59%	40,058	39,340
3/25/2009	$9.26	$10.87	-14.81%	41,018	38,673
3/26/2009	$9.43	$10.91	-13.57%	14,382	38,149
3/27/2009	$9.33	$10.94	-14.72%	19,380	37,410
3/30/2009	$9.01	$10.93	-17.57%	21,196	37,315
3/31/2009	$9.34	$10.99	-15.01%	44,557	38,003
4/1/2009	$9.58	$11.03	-13.15%	16,625	37,778
4/2/2009	$9.85	$11.08	-11.10%	43,692	38,560
4/3/2009	$9.88	$11.08	-10.83%	35,422	36,141
4/6/2009	$9.74	$11.07	-12.01%	26,244	35,700
4/7/2009	$9.67	$11.04	-12.41%	14,593	35,312
4/8/2009	$9.87	$11.10	-11.08%	13,842	34,654
4/9/2009	$9.97	$11.16	-10.66%	17,498	34,324
4/13/2009	$9.71	$11.05	-12.13%	20,149	33,276
4/14/2009	$9.72	$11.04	-11.96%	14,780	31,993
4/15/2009	$9.88	$11.11	-11.07%	22,410	31,376
4/16/2009	$10.00	$11.16	-10.39%	12,290	31,021
4/17/2009	$10.20	$11.20	-8.93%	23,975	29,824
4/20/2009	$9.96	$11.12	-10.43%	53,051	29,953
4/21/2009	$10.09	$11.16	-9.59%	28,997	26,077
4/22/2009	$10.08	$11.18	-9.84%	17,258	25,769
4/23/2009	$10.08	$11.20	-10.00%	13,639	25,159
4/24/2009	$10.18	$11.27	-9.67%	17,280	25,035
4/27/2009	$10.17	$11.29	-9.92%	8,215	24,620
4/28/2009	$10.23	$11.31	-9.55%	8,695	23,468
4/29/2009	$10.58	$11.32	-6.54%	41,944	24,104
4/30/2009	$10.62	$11.42	-7.01%	35,827	24,945
5/1/2009	$10.62	$11.42	-7.01%	34,921	25,242
5/4/2009	$10.66	$11.48	-7.14%	27,829	25,143
5/5/2009	$10.61	$11.53	-7.98%	31,388	25,371
5/6/2009	$10.85	$11.71	-7.34%	37,079	25,272
5/7/2009	$10.87	$11.88	-8.50%	39,581	25,224
5/8/2009	$11.35	$12.01	-5.50%	38,775	26,037
5/11/2009	$11.35	$12.08	-6.04%	26,590	26,278
5/12/2009	$11.16	$12.16	-8.22%	34,239	26,712
5/13/2009	$10.74	$12.04	-10.80%	21,770	25,953
5/14/2009	$11.17	$12.07	-7.46%	25,764	26,257
5/15/2009	$11.15	$12.12	-8.00%	10,022	25,135
5/18/2009	$11.29	$12.13	-6.92%	59,195	25,928
5/19/2009	$11.49	$12.26	-6.28%	39,194	26,359
5/20/2009	$11.42	$12.38	-7.75%	60,759	27,898
5/21/2009	$11.16	$12.37	-9.78%	45,926	28,968
5/22/2009	$11.45	$12.34	-7.21%	18,805	29,011
5/26/2009	$11.90	$12.34	-3.57%	51,723	30,064
5/27/2009	$11.69	$12.19	-4.10%	19,735	30,229
5/28/2009	$11.60	$12.22	-5.07%	19,158	30,120
5/29/2009	$11.53	$12.42	-7.17%	32,092	30,780
6/1/2009	$12.10	$12.37	-2.18%	31,128	31,019
6/2/2009	$12.04	$12.41	-2.98%	26,189	30,123
6/3/2009	$12.06	$12.48	-3.37%	21,940	29,888
6/4/2009	$12.08	$12.50	-3.36%	25,525	30,164
6/5/2009	$12.30	$12.36	-0.49%	38,344	30,987
6/8/2009	$12.43	$12.33	0.81%	32,128	31,482
6/9/2009	$12.35	$12.39	-0.32%	27,265	32,117
6/10/2009	$12.38	$12.42	-0.32%	46,678	33,383
6/11/2009	$12.40	$12.31	0.73%	40,942	33,350
6/12/2009	$12.41	$12.39	0.16%	22,909	32,919
6/15/2009	$12.45	$12.43	0.16%	34,786	32,915
6/16/2009	$12.20	$12.47	-2.17%	19,120	32,624
6/17/2009	$12.11	$12.53	-3.35%	16,078	32,114
6/18/2009	$12.01	$12.45	-3.53%	17,418	31,459
6/19/2009	$12.35	$12.46	-0.88%	35,564	31,325
6/22/2009	$12.08	$12.47	-3.13%	24,749	30,857
6/23/2009	$12.05	$12.48	-3.45%	39,748	31,296
6/24/2009	$12.32	$12.51	-1.52%	19,793	30,814
6/25/2009	$12.55	$12.62	-0.55%	16,517	30,639
6/26/2009	$12.50	$12.67	-1.34%	17,867	30,376
6/29/2009	$12.79	$12.73	0.47%	29,274	31,018
6/30/2009	$12.68	$12.72	-0.31%	25,237	29,886
7/1/2009	$12.92	$12.73	1.49%	19,674	29,235
7/2/2009	$12.80	$12.66	1.11%	13,120	27,647
7/6/2009	$12.85	$12.62	1.82%	30,573	27,135
7/7/2009	$12.68	$12.53	1.20%	23,529	27,293
7/8/2009	$12.40	$12.57	-1.35%	25,101	26,406
7/9/2009	$12.53	$12.63	-0.79%	26,144	26,619
7/10/2009	$12.25	$12.68	-3.39%	34,028	27,115
7/13/2009	$12.32	$12.61	-2.30%	24,369	26,857
7/14/2009	$12.66	$12.75	-0.71%	23,550	26,605
7/15/2009	$13.06	$12.80	2.03%	39,600	27,052
7/16/2009	$13.13	$12.85	2.18%	14,069	26,789
7/17/2009	$13.06	$12.98	0.62%	17,319	26,516
7/20/2009	$13.12	$12.99	1.00%	24,981	26,071
7/21/2009	$13.27	$13.09	1.38%	12,198	25,406
7/22/2009	$13.12	$13.12	0.00%	20,298	25,174
7/23/2009	$13.60	$13.13	3.58%	54,902	25,448
7/24/2009	$13.89	$13.23	4.99%	17,448	24,665
7/27/2009	$13.84	$13.28	4.22%	25,482	24,751
7/28/2009	$13.60	$13.31	2.18%	42,758	25,016
7/29/2009	$13.53	$13.33	1.50%	20,240	25,054
7/30/2009	$13.86	$13.39	3.51%	32,061	25,587
7/31/2009	$13.70	$13.50	1.48%	28,522	25,957
8/3/2009	$13.95	$13.58	2.72%	17,330	25,349
8/4/2009	$14.34	$13.62	5.29%	36,573	25,743
8/5/2009	$14.05	$13.65	2.93%	27,553	25,337
8/6/2009	$14.22	$13.67	4.02%	30,264	25,686
8/7/2009	$14.23	$13.95	2.01%	42,396	26,548
8/10/2009	$14.56	$14.02	3.85%	40,191	27,292
8/11/2009	$14.55	$14.19	2.54%	44,886	27,813
8/12/2009	$14.50	$14.10	2.84%	20,035	27,639
8/13/2009	$14.77	$14.14	4.46%	36,303	28,194
8/14/2009	$14.88	$14.15	5.16%	19,115	28,393
8/17/2009	$14.26	$14.18	0.56%	47,231	28,949
8/18/2009	$14.36	$14.12	1.70%	23,224	28,939
8/19/2009	$14.27	$14.17	0.71%	30,271	29,111
8/20/2009	$14.35	$14.13	1.56%	5,550	28,424
8/21/2009	$14.68	$14.11	4.04%	25,466	28,139
8/24/2009	$14.47	$14.17	2.12%	29,800	28,320
8/25/2009	$14.36	$14.21	1.06%	27,489	28,451
8/26/2009	$14.29	$14.22	0.49%	44,578	28,617
8/27/2009	$14.29	$14.22	0.49%	59,947	30,147
8/28/2009	$14.30	$14.28	0.14%	22,899	30,333
8/31/2009	$14.30	$14.27	0.21%	50,607	31,187
9/1/2009	$14.35	$14.24	0.77%	18,380	31,393
9/2/2009	$14.61	$14.28	2.31%	57,630	32,637
9/3/2009	$14.86	$14.37	3.41%	24,456	31,622
9/4/2009	$14.88	$14.44	3.05%	15,477	31,557
9/8/2009	$15.13	$14.53	4.13%	38,695	31,997
9/9/2009	$15.40	$14.57	5.70%	54,232	32,380
9/10/2009	$15.23	$14.74	3.32%	67,035	33,939
9/11/2009	$14.96	$14.64	2.19%	29,066	33,840
9/14/2009	$14.96	$14.65	2.12%	9,950	33,220
9/15/2009	$15.05	$14.68	2.52%	20,584	33,329
9/16/2009	$15.20	$14.70	3.40%	26,846	33,005
9/17/2009	$15.13	$14.76	2.51%	22,062	32,822
9/18/2009	$15.01	$14.78	1.56%	37,177	33,052
9/21/2009	$15.01	$14.82	1.28%	15,993	32,172
9/22/2009	$15.33	$14.89	2.96%	31,800	31,892
9/23/2009	$15.27	$14.92	2.35%	28,677	31,352
9/24/2009	$15.06	$14.95	0.74%	31,155	31,723
9/25/2009	$15.01	$14.95	0.40%	39,572	31,832
9/28/2009	$15.39	$15.06	2.19%	28,350	32,139
9/29/2009	$15.31	$15.08	1.53%	28,661	31,520
9/30/2009	$15.36	$15.10	1.72%	21,005	31,447
10/1/2009	$15.38	$15.07	2.06%	29,155	31,409
10/2/2009	$15.19	$15.05	0.93%	32,073	32,293
10/5/2009	$15.23	$15.09	0.93%	35,623	32,632
10/6/2009	$15.40	$15.16	1.58%	37,578	32,891
10/7/2009	$15.39	$15.19	1.32%	36,251	33,183
10/8/2009	$15.43	$15.41	0.13%	55,926	33,562
10/9/2009	$15.63	$15.41	1.43%	43,925	33,028
10/12/2009	$15.91	$15.40	3.31%	43,391	33,711
10/13/2009	$15.54	$15.28	1.70%	28,903	32,987
10/14/2009	$15.65	$15.32	2.15%	30,734	33,399
10/15/2009	$15.72	$15.33	2.54%	23,899	32,275
10/16/2009	$15.60	$15.39	1.36%	27,839	32,387
10/19/2009	$15.56	$15.47	0.58%	26,232	32,746
10/20/2009	$15.75	$15.54	1.35%	84,514	34,273
10/21/2009	$15.65	$15.51	0.90%	124,912	36,629
10/22/2009	$15.86	$15.55	1.99%	81,167	37,100
10/23/2009	$15.82	$15.54	1.80%	74,055	38,600
10/26/2009	$15.84	$15.50	2.19%	67,546	40,520
10/27/2009	$15.77	$15.60	1.09%	66,055	42,035
10/28/2009	$15.10	$15.58	-3.08%	126,221	45,348
10/29/2009	$15.19	$15.57	-2.44%	94,083	47,749
10/30/2009	$14.90	$15.60	-4.49%	41,551	47,894
11/2/2009	$15.20	$15.60	-2.56%	27,168	48,267
11/3/2009	$15.54	$15.54	0.00%	33,627	48,328
11/4/2009	$15.58	$15.52	0.39%	208,018	54,306
11/5/2009	$15.75	$15.52	1.48%	70,872	55,630
11/6/2009	$15.76	$15.67	0.57%	89,921	57,308
11/9/2009	$15.91	$15.76	0.95%	87,551	59,281
11/10/2009	$15.58	$15.62	-0.26%	103,714	61,783
11/11/2009	$15.58	$15.63	-0.32%	112,883	64,846
11/12/2009	$15.36	$15.67	-1.98%	211,583	70,927
11/13/2009	$15.28	$15.71	-2.74%	261,500	78,574
11/16/2009	$15.30	$15.77	-2.98%	242,181	85,460
11/17/2009	$15.30	$15.80	-3.16%	112,608	87,961
11/18/2009	$15.41	$15.79	-2.41%	181,418	92,799
11/19/2009	$15.66	$15.79	-0.82%	41,329	92,313
11/20/2009	$15.69	$15.79	-0.63%	170,060	96,517
11/23/2009	$15.61	$15.81	-1.27%	82,700	97,828
11/24/2009	$15.74	$15.81	-0.44%	84,031	99,665
11/25/2009	$15.72	$15.85	-0.82%	58,540	100,592
11/27/2009	$15.84	$15.86	-0.13%	54,554	101,614
11/30/2009	$15.90	$15.87	0.19%	35,488	101,869
12/1/2009	$16.00	$15.89	0.69%	29,291	101,971
12/2/2009	$16.22	$15.87	2.21%	21,800	99,880
12/3/2009	$16.20	$15.83	2.34%	37,139	96,955
12/4/2009	$16.30	$15.74	3.56%	15,381	94,762
12/7/2009	$16.09	$15.83	1.64%	23,556	93,078
12/8/2009	$16.14	$15.86	1.77%	20,925	91,524
12/9/2009	$16.42	$15.86	3.53%	46,349	90,868
12/10/2009	$16.36	$15.85	3.22%	75,129	89,165
12/11/2009	$16.30	$15.70	3.82%	38,658	87,317
12/14/2009	$16.41	$15.72	4.39%	21,051	86,634
12/15/2009	$16.52	$15.71	5.16%	52,171	87,467
12/16/2009	$16.35	$15.73	3.94%	74,160	88,818
12/17/2009	$16.49	$15.83	4.17%	43,560	83,336
12/18/2009	$16.47	$15.87	3.78%	39,437	82,288
12/21/2009	$16.42	$15.79	3.99%	32,523	80,375
12/22/2009	$16.45	$15.72	4.64%	46,633	79,011
12/23/2009	$16.62	$15.71	5.79%	23,572	76,340
12/24/2009	$16.56	$15.72	5.34%	14,411	73,057
12/28/2009	$16.87	$15.71	7.38%	25,237	66,846
12/29/2009	$16.78	$15.78	6.34%	57,755	60,054
12/30/2009	$16.83	$15.87	6.05%	39,145	53,287
12/31/2009	$16.80	$15.86	5.93%	31,593	50,586
1/4/2010	$17.00	$15.92	6.78%	51,283	46,248
1/5/2010	$17.13	$16.03	6.86%	34,609	46,024
1/6/2010	$17.04	$16.08	5.97%	47,799	41,949
1/7/2010	$17.05	$16.11	5.83%	42,060	40,594
1/8/2010	$17.11	$16.16	5.88%	20,800	38,486
1/11/2010	$17.19	$16.16	6.37%	69,717	38,859
1/12/2010	$17.25	$16.50	4.55%	61,927	39,105
1/13/2010	$16.98	$16.33	3.98%	94,342	41,067
1/14/2010	$17.04	$16.37	4.09%	25,994	40,957
1/15/2010	$17.15	$16.39	4.64%	23,786	41,023
1/19/2010	$17.18	$16.40	4.76%	57,775	41,711
1/20/2010	$17.46	$16.43	6.27%	38,335	42,476
1/21/2010	$17.31	$16.42	5.42%	36,123	42,895
1/22/2010	$17.18	$16.39	4.82%	52,191	43,937
1/25/2010	$17.05	$16.37	4.15%	81,002	45,092
1/26/2010	$17.09	$16.40	4.21%	48,746	44,213
1/27/2010	$16.85	$16.40	2.74%	46,034	44,459
1/28/2010	$16.93	$16.39	3.29%	67,159	45,995
1/29/2010	$16.83	$16.39	2.68%	16,034	44,791
2/1/2010	$17.18	$16.53	3.93%	48,848	43,947
2/2/2010	$17.36	$16.60	4.58%	49,762	44,154
2/3/2010	$17.60	$16.58	6.15%	24,859	43,668
2/4/2010	$17.25	$16.62	3.79%	52,890	44,347
2/5/2010	$17.13	$16.84	1.72%	42,148	44,197
2/8/2010	$17.16	$16.85	1.84%	28,284	44,354
2/9/2010	$17.42	$16.84	3.44%	49,932	45,538
2/10/2010	$17.38	$16.68	4.20%	55,574	46,550
2/11/2010	$17.44	$16.68	4.56%	33,562	45,743
2/12/2010	$17.36	$16.73	3.77%	33,423	45,553
2/16/2010	$17.45	$16.79	3.93%	41,471	45,882
2/17/2010	$17.53	$16.77	4.53%	30,617	45,193
2/18/2010	$17.44	$16.77	4.00%	33,083	45,142
2/19/2010	$17.68	$16.79	5.30%	30,332	44,560
2/22/2010	$17.67	$16.83	4.99%	41,766	44,550
2/23/2010	$17.59	$16.90	4.08%	51,255	45,565
2/24/2010	$17.68	$16.91	4.55%	45,019	44,742
2/25/2010	$17.74	$16.97	4.54%	31,890	43,741
2/26/2010	$17.82	$17.03	4.64%	27,587	41,516
3/1/2010	$18.05	$17.08	5.68%	42,543	42,067
3/2/2010	$18.23	$17.12	6.48%	56,379	43,154
3/3/2010	$18.23	$17.13	6.42%	65,127	43,399
3/4/2010	$18.29	$17.17	6.52%	44,068	43,590
3/5/2010	$18.42	$17.23	6.91%	72,550	44,804
3/8/2010	$18.45	$17.24	7.02%	73,878	45,527
3/9/2010	$18.41	$17.28	6.54%	37,133	44,065
3/10/2010	$18.42	$17.28	6.60%	43,235	43,881
3/11/2010	$18.13	$17.17	5.59%	48,271	43,955
3/12/2010	$18.06	$17.18	5.12%	28,624	42,671
3/15/2010	$17.86	$17.21	3.78%	119,703	46,127
3/16/2010	$17.81	$17.27	3.13%	36,413	45,712
3/17/2010	$18.08	$17.30	4.51%	60,795	46,080
3/18/2010	$17.83	$17.31	3.00%	49,991	46,918
3/19/2010	$17.75	$17.28	2.72%	26,117	46,025
3/22/2010	$18.03	$17.29	4.28%	28,435	45,568
3/23/2010	$17.93	$17.36	3.28%	62,087	46,695
3/24/2010	$18.08	$17.33	4.33%	21,607	45,751
3/25/2010	$18.19	$17.31	5.08%	27,968	44,830
3/26/2010	$18.22	$17.36	4.95%	87,498	46,628
3/29/2010	$18.11	$17.37	4.26%	68,070	47,783
3/30/2010	$18.26	$17.41	4.88%	66,327	48,612
3/31/2010	$18.07	$17.44	3.61%	55,713	49,448
4/1/2010	$18.30	$17.45	4.87%	38,071	49,615
4/5/2010	$18.44	$17.40	5.98%	94,830	51,765
4/6/2010	$18.35	$17.46	5.10%	41,689	51,762
4/7/2010	$18.30	$17.56	4.21%	90,696	53,077
4/8/2010	$18.66	$17.64	5.78%	88,988	54,542
4/9/2010	$18.76	$17.66	6.23%	59,119	55,450
4/12/2010	$18.87	$17.77	6.19%	44,267	56,006
4/13/2010	$18.81	$17.67	6.45%	31,505	55,638
4/14/2010	$18.69	$17.67	5.77%	29,293	54,735
4/15/2010	$18.36	$17.81	3.09%	50,758	54,256
4/16/2010	$18.30	$17.93	2.06%	31,782	53,847
4/19/2010	$18.50	$17.88	3.47%	27,499	52,345
4/20/2010	$18.70	$17.90	4.47%	45,569	51,401
4/21/2010	$18.77	$17.96	4.51%	71,945	52,562
4/22/2010	$18.58	$17.94	3.57%	68,374	53,400
4/23/2010	$18.82	$17.91	5.08%	72,439	54,205
4/26/2010	$18.97	$17.97	5.56%	74,447	55,733
4/27/2010	$18.91	$17.96	5.29%	30,212	52,750
4/28/2010	$18.89	$17.86	5.77%	44,146	53,007
4/29/2010	$18.74	$17.95	4.40%	39,744	52,306
4/30/2010	$18.63	$18.01	3.44%	36,691	51,862
5/3/2010	$18.51	$17.98	2.95%	64,013	53,126
5/4/2010	$18.33	$17.99	1.89%	92,567	55,263
5/5/2010	$18.01	$17.96	0.28%	134,767	57,686
5/6/2010	$17.08	$17.89	-4.53%	708,006	80,566
5/7/2010	$16.79	$17.83	-5.83%	161,801	85,027
5/10/2010	$17.51	$17.90	-2.18%	168,125	87,715
5/11/2010	$17.79	$17.97	-1.00%	54,850	87,274
5/12/2010	$17.82	$17.85	-0.17%	55,608	86,917
5/13/2010	$17.88	$17.87	0.06%	56,821	86,954
5/14/2010	$17.65	$17.87	-1.23%	33,617	86,805
5/17/2010	$17.27	$17.82	-3.09%	122,419	87,725
5/18/2010	$17.21	$17.84	-3.53%	45,905	87,865
5/19/2010	$16.93	$17.77	-4.73%	96,230	88,050
5/20/2010	$16.02	$17.68	-9.39%	145,046	89,918
5/21/2010	$16.64	$17.67	-5.83%	119,070	91,917
5/24/2010	$16.96	$17.58	-3.53%	88,310	93,385
5/25/2010	$16.71	$17.50	-4.51%	66,003	94,535
5/26/2010	$17.16	$17.53	-2.11%	182,010	99,625
5/27/2010	$17.51	$17.51	0.00%	46,980	99,499
5/28/2010	$17.46	$17.56	-0.57%	26,560	99,325
6/1/2010	$17.52	$17.50	0.11%	27,114	99,312
6/2/2010	$17.46	$17.50	-0.23%	27,726	98,718
6/3/2010	$17.62	$17.42	1.15%	56,760	98,212
6/4/2010	$17.27	$17.53	-1.48%	46,912	97,496
6/7/2010	$17.36	$17.43	-0.40%	35,769	96,274
6/8/2010	$17.45	$17.42	0.17%	30,181	94,798
6/9/2010	$17.61	$17.42	1.09%	32,426	94,872
6/10/2010	$17.73	$17.40	1.90%	31,359	94,446
6/11/2010	$17.59	$17.35	1.38%	41,621	94,508
6/14/2010	$17.67	$17.37	1.73%	42,724	94,710
6/15/2010	$17.90	$17.42	2.76%	38,848	93,871
6/16/2010	$17.92	$17.47	2.58%	29,949	91,783
6/17/2010	$17.94	$17.53	2.34%	32,767	88,383
6/18/2010	$18.03	$17.55	2.74%	158,512	70,067
6/21/2010	$18.01	$17.58	2.45%	182,937	70,771
6/22/2010	$18.13	$17.59	3.07%	31,780	66,227
6/23/2010	$18.15	$17.58	3.24%	87,754	67,323
6/24/2010	$18.24	$17.54	3.99%	27,177	66,376
6/25/2010	$18.02	$17.55	2.68%	89,948	67,480
6/28/2010	$18.10	$17.59	2.90%	29,662	67,348
6/29/2010	$18.12	$17.49	3.60%	39,069	64,570
6/30/2010	$18.35	$17.45	5.16%	83,362	65,818
7/1/2010	$18.17	$17.43	4.25%	91,704	65,668
7/2/2010	$18.15	$17.40	4.31%	9,539	61,151
7/6/2010	$18.00	$17.52	2.74%	40,925	58,546
7/7/2010	$18.43	$17.52	5.19%	94,500	58,752
7/8/2010	$18.35	$17.64	4.02%	35,495	57,735
7/9/2010	$18.63	$17.66	5.49%	51,274	53,377
7/12/2010	$18.54	$17.70	4.75%	46,689	53,368
7/13/2010	$18.37	$17.53	4.79%	58,655	54,437
7/14/2010	$18.31	$17.60	4.03%	18,369	54,146
7/15/2010	$18.27	$17.67	3.40%	39,538	54,540
7/16/2010	$18.30	$17.66	3.62%	16,151	53,186
7/19/2010	$18.28	$17.66	3.51%	20,261	52,298
7/20/2010	$18.24	$17.68	3.17%	43,696	52,562
7/21/2010	$18.07	$17.70	2.09%	27,245	52,464
7/22/2010	$18.10	$17.87	1.29%	30,609	52,403
7/23/2010	$18.28	$17.73	3.10%	25,601	52,212
7/26/2010	$18.44	$17.78	3.71%	23,614	51,611
7/27/2010	$18.35	$17.80	3.09%	15,648	50,709
7/28/2010	$18.28	$17.88	2.24%	30,416	50,428
7/29/2010	$18.30	$17.89	2.29%	18,486	50,046
7/30/2010	$18.25	$17.93	1.78%	22,173	49,692
8/2/2010	$18.34	$17.94	2.23%	18,055	45,011
8/3/2010	$18.49	$18.02	2.61%	17,365	39,492
8/4/2010	$18.52	$18.01	2.83%	30,941	39,464
8/5/2010	$18.70	$18.03	3.72%	50,326	38,216
8/6/2010	$18.57	$18.11	2.54%	57,439	39,225
8/9/2010	$18.87	$18.11	4.20%	43,031	37,661
8/10/2010	$19.11	$18.15	5.29%	34,607	37,826
8/11/2010	$18.87	$18.04	4.60%	32,911	37,620
8/12/2010	$18.92	$17.98	5.23%	29,577	35,828
8/13/2010	$19.07	$18.00	5.94%	48,872	34,400
8/16/2010	$19.10	$18.07	5.70%	49,190	35,721
8/17/2010	$19.30	$18.09	6.69%	89,430	37,338
8/18/2010	$19.43	$18.17	6.93%	89,264	37,164
8/19/2010	$19.58	$18.19	7.64%	64,238	38,122
8/20/2010	$19.58	$18.17	7.76%	55,204	38,253
8/23/2010	$19.44	$18.18	6.93%	131,975	41,096
8/24/2010	$19.15	$18.21	5.16%	62,874	41,236
8/25/2010	$18.79	$18.18	3.36%	60,343	42,636
8/26/2010	$18.97	$18.24	4.00%	94,634	44,472
8/27/2010	$19.03	$18.20	4.56%	49,554	45,585
8/30/2010	$19.12	$18.27	4.65%	24,351	45,722
8/31/2010	$19.20	$18.26	5.15%	36,275	45,474
9/1/2010	$19.10	$18.30	4.37%	99,674	47,889
9/2/2010	$19.01	$18.34	3.65%	38,447	48,150
9/3/2010	$19.30	$18.36	5.12%	51,972	49,029
9/7/2010	$19.45	$18.46	5.36%	86,195	51,115
9/8/2010	$19.50	$18.52	5.29%	121,594	54,647
9/9/2010	$19.48	$18.48	5.41%	134,430	58,114
9/10/2010	$19.71	$18.48	6.66%	112,808	61,258
9/13/2010	$19.67	$18.41	6.84%	98,692	63,808
9/14/2010	$19.72	$18.48	6.71%	89,495	66,190
9/15/2010	$19.75	$18.46	6.99%	158,557	70,896
9/16/2010	$19.83	$18.47	7.36%	66,560	72,083
9/17/2010	$19.80	$18.49	7.08%	80,979	73,105
9/20/2010	$19.82	$18.58	6.67%	110,540	74,875
9/21/2010	$19.60	$18.67	4.98%	125,961	77,640
9/22/2010	$19.87	$18.75	5.97%	81,524	79,204
9/23/2010	$19.81	$18.75	5.65%	63,144	80,211
9/24/2010	$19.92	$18.76	6.18%	104,978	82,725
9/27/2010	$19.66	$18.84	4.35%	47,152	82,667
9/28/2010	$19.84	$18.87	5.14%	68,428	83,309
9/29/2010	$19.96	$18.88	5.72%	93,282	83,437
9/30/2010	$19.98	$18.84	6.05%	108,158	84,067
10/1/2010	$20.01	$18.85	6.15%	82,664	84,681
10/4/2010	$20.09	$18.91	6.24%	88,978	85,807
10/5/2010	$19.74	$18.95	4.17%	129,699	85,731
10/6/2010	$19.91	$19.01	4.73%	171,628	89,356
10/7/2010	$20.15	$19.04	5.83%	101,830	90,739
10/8/2010	$20.31	$19.11	6.28%	71,548	89,969
10/11/2010	$20.31	$19.13	6.17%	122,749	92,409
10/12/2010	$20.32	$19.17	6.00%	90,649	94,619
10/13/2010	$20.08	$19.03	5.52%	95,259	96,585
10/14/2010	$20.23	$19.09	5.97%	83,669	96,052
10/15/2010	$20.32	$19.04	6.72%	149,449	99,752
10/18/2010	$20.29	$19.10	6.23%	149,043	102,988
10/19/2010	$20.27	$19.13	5.96%	94,592	103,267
10/20/2010	$20.38	$19.12	6.59%	119,305	103,191
10/21/2010	$20.43	$19.11	6.91%	72,553	101,129
10/22/2010	$20.54	$19.11	7.48%	33,451	98,483
10/25/2010	$20.71	$19.12	8.32%	103,939	98,658
10/26/2010	$20.64	$19.08	8.18%	69,142	97,980
10/27/2010	$20.73	$19.07	8.70%	72,761	95,120
10/28/2010	$20.85	$19.14	8.93%	56,662	94,790
10/29/2010	$20.87	$19.21	8.64%	83,445	94,872
11/1/2010	$20.85	$19.24	8.37%	58,702	93,144
11/2/2010	$21.01	$19.27	9.03%	74,189	91,419
11/3/2010	$20.96	$19.29	8.66%	58,127	90,639
11/4/2010	$20.94	$19.36	8.16%	57,294	90,444
11/5/2010	$21.00	$19.38	8.36%	65,330	89,122
11/8/2010	$21.14	$19.38	9.08%	74,560	90,036
11/9/2010	$21.00	$19.34	8.58%	44,774	89,247
11/10/2010	$20.70	$19.18	7.92%	91,205	89,178
11/11/2010	$20.30	$19.18	5.84%	79,184	88,212
11/12/2010	$19.37	$19.19	0.94%	104,937	88,955
11/15/2010	$19.31	$19.12	0.99%	86,856	88,884
11/16/2010	$18.90	$19.13	-1.20%	153,008	89,661
11/17/2010	$19.26	$19.13	0.68%	80,580	86,626
11/18/2010	$19.83	$19.16	3.50%	55,037	85,066
11/19/2010	$19.90	$19.20	3.65%	52,172	84,420
11/22/2010	$19.95	$19.26	3.58%	33,521	81,446
11/23/2010	$20.09	$19.22	4.53%	19,158	79,063
11/24/2010	$20.10	$19.18	4.80%	41,646	77,276
11/26/2010	$20.28	$19.20	5.63%	14,594	74,973
11/29/2010	$20.16	$19.20	5.00%	54,212	71,799
11/30/2010	$20.02	$19.20	4.27%	69,484	69,147
12/1/2010	$20.21	$19.17	5.43%	57,364	67,906
12/2/2010	$20.33	$19.18	6.00%	54,861	65,758
12/3/2010	$20.15	$19.24	4.73%	36,451	64,554
12/6/2010	$19.88	$19.29	3.06%	74,309	65,916
12/7/2010	$19.62	$19.30	1.66%	57,897	64,382
12/8/2010	$19.37	$19.28	0.47%	105,852	65,605
12/9/2010	$18.96	$19.29	-1.71%	103,798	66,640
12/10/2010	$18.82	$19.26	-2.28%	135,404	69,265
12/13/2010	$18.49	$19.13	-3.35%	146,403	71,363
12/14/2010	$18.57	$19.08	-2.67%	75,176	71,912
12/15/2010	$18.41	$19.04	-3.31%	64,229	71,580
12/16/2010	$18.71	$19.04	-1.73%	47,496	71,226
12/17/2010	$19.18	$19.13	0.26%	65,503	71,500
12/20/2010	$19.25	$19.15	0.52%	55,437	71,170
12/21/2010	$19.18	$19.20	-0.10%	49,238	70,326
12/22/2010	$19.15	$19.21	-0.31%	28,767	69,792
12/23/2010	$19.22	$19.20	0.10%	43,378	68,198
12/27/2010	$19.51	$19.19	1.67%	24,511	66,375
12/28/2010	$19.82	$19.16	3.44%	45,730	64,402
12/29/2010	$19.75	$19.24	2.65%	28,460	62,455
12/30/2010	$19.76	$19.24	2.70%	32,440	58,436
12/31/2010	$19.91	$19.28	3.27%	40,468	57,099
1/3/2011	$19.99	$19.31	3.52%	81,252	57,973
1/4/2011	$20.00	$19.38	3.20%	35,541	57,419
1/5/2011	$20.02	$19.34	3.52%	45,644	57,823
1/6/2011	$20.21	$19.36	4.39%	75,003	59,684
1/7/2011	$20.23	$19.47	3.90%	71,370	60,675
1/10/2011	$20.34	$19.50	4.31%	42,657	61,611
1/11/2011	$20.47	$19.49	5.03%	42,746	61,228
1/12/2011	$20.47	$19.36	5.73%	17,598	59,499
1/13/2011	$20.49	$19.41	5.56%	19,174	58,226
1/14/2011	$20.34	$19.40	4.85%	52,136	58,135
1/18/2011	$20.19	$19.42	3.96%	27,273	57,829
1/19/2011	$20.16	$19.45	3.65%	20,625	56,040
1/20/2011	$20.13	$19.41	3.71%	88,692	57,066
1/21/2011	$20.36	$19.43	4.79%	67,886	55,801
1/24/2011	$20.60	$19.45	5.91%	82,636	55,095
1/25/2011	$20.54	$19.53	5.17%	43,389	52,028
1/26/2011	$20.35	$19.51	4.31%	62,265	49,224
1/27/2011	$20.26	$19.54	3.68%	59,686	48,707
1/28/2011	$20.12	$19.53	3.02%	36,769	47,792
1/31/2011	$20.05	$19.54	2.61%	36,415	47,422
2/1/2011	$20.25	$19.59	3.37%	32,425	46,320
2/2/2011	$20.27	$19.60	3.42%	14,175	44,944
2/3/2011	$20.37	$19.60	3.93%	20,031	43,971
2/4/2011	$20.45	$19.59	4.39%	11,152	43,384
2/7/2011	$20.87	$19.71	5.89%	34,163	43,077
2/8/2011	$21.00	$19.69	6.65%	32,670	43,349
2/9/2011	$20.75	$19.77	4.96%	36,431	43,039
2/10/2011	$20.83	$19.77	5.36%	33,653	43,212
2/11/2011	$20.55	$19.64	4.63%	36,063	43,332
2/14/2011	$20.70	$19.68	5.18%	14,975	42,483
2/15/2011	$20.33	$19.70	3.20%	46,653	41,329
2/16/2011	$20.33	$19.73	3.04%	38,511	41,428
2/17/2011	$20.51	$19.82	3.48%	44,526	41,391
2/18/2011	$20.41	$19.85	2.82%	19,307	39,535
2/22/2011	$20.28	$19.86	2.11%	52,407	38,902
2/23/2011	$20.39	$19.81	2.93%	36,454	38,696
2/24/2011	$20.13	$19.81	1.62%	37,915	38,535
2/25/2011	$20.43	$19.88	2.77%	19,524	38,599
2/28/2011	$20.58	$19.93	3.26%	34,822	39,120
3/1/2011	$20.65	$19.88	3.87%	25,615	38,236
3/2/2011	$20.69	$19.85	4.23%	15,658	37,849
3/3/2011	$20.58	$19.87	3.57%	18,179	37,768
3/4/2011	$20.52	$19.90	3.12%	31,642	35,866
3/7/2011	$20.33	$19.97	1.80%	25,419	34,451
3/8/2011	$20.70	$19.98	3.60%	24,237	32,504
3/9/2011	$20.65	$20.01	3.20%	44,062	32,526
3/10/2011	$20.68	$19.96	3.61%	41,010	31,818
3/11/2011	$20.71	$19.83	4.44%	24,131	30,633
3/14/2011	$20.75	$19.82	4.69%	25,404	30,254
3/15/2011	$20.40	$19.73	3.40%	82,709	31,797
3/16/2011	$20.14	$19.59	2.81%	26,485	31,599
3/17/2011	$20.30	$19.60	3.57%	26,814	32,020
3/18/2011	$20.71	$19.62	5.56%	47,731	32,944
3/21/2011	$20.77	$19.66	5.65%	20,464	33,254
3/22/2011	$21.00	$19.70	6.60%	68,506	34,399
3/23/2011	$20.85	$19.74	5.62%	31,356	34,355
3/24/2011	$20.90	$19.73	5.93%	28,890	34,104
3/25/2011	$20.90	$19.74	5.88%	40,349	34,327
3/28/2011	$20.88	$19.75	5.72%	79,032	35,759
3/29/2011	$20.96	$19.74	6.18%	43,692	36,716
3/30/2011	$21.07	$19.80	6.41%	32,626	36,249
3/31/2011	$21.01	$19.83	5.95%	59,824	36,959
4/1/2011	$20.99	$19.84	5.80%	33,894	36,605
4/4/2011	$20.96	$19.87	5.49%	25,167	36,800
4/5/2011	$20.94	$19.86	5.44%	52,531	36,804
4/6/2011	$21.24	$19.87	6.89%	31,718	36,646
4/7/2011	$21.24	$19.92	6.63%	43,460	36,831
4/8/2011	$21.30	$19.93	6.87%	24,158	36,986
4/11/2011	$21.44	$19.93	7.58%	174,454	41,640
4/12/2011	$21.36	$19.97	6.96%	47,433	42,367
4/13/2011	$21.15	$19.82	6.71%	47,047	43,414
4/14/2011	$21.03	$19.81	6.16%	24,452	43,623
4/15/2011	$21.08	$19.86	6.14%	34,244	43,709
4/18/2011	$21.17	$19.86	6.60%	25,236	43,703
4/19/2011	$21.11	$19.87	6.24%	32,451	43,977
4/20/2011	$21.33	$19.90	7.19%	38,170	43,781
4/21/2011	$21.50	$19.95	7.77%	48,138	44,018
4/25/2011	$21.48	$19.98	7.51%	30,407	44,228
4/26/2011	$21.29	$20.02	6.34%	53,758	45,173
4/27/2011	$21.30	$20.03	6.34%	27,936	43,347
4/28/2011	$21.32	$20.09	6.12%	30,544	43,482
4/29/2011	$21.34	$20.09	6.22%	57,176	44,494
5/2/2011	$21.00	$20.11	4.43%	154,465	48,052
5/3/2011	$21.29	$20.12	5.82%	22,650	48,125
5/4/2011	$21.23	$20.11	5.57%	149,170	50,814
5/5/2011	$21.12	$20.11	5.02%	96,526	52,986
5/6/2011	$21.13	$20.15	4.86%	34,992	53,190
5/9/2011	$21.14	$20.18	4.76%	164,477	57,327
5/10/2011	$21.43	$20.17	6.25%	81,507	57,410
5/11/2011	$21.43	$20.03	6.99%	101,645	59,341
5/12/2011	$21.74	$20.02	8.59%	137,488	62,837
5/13/2011	$21.65	$20.04	8.03%	71,307	63,220
5/16/2011	$21.76	$19.98	8.91%	101,913	65,487
5/17/2011	$21.45	$20.10	6.72%	68,396	66,928
5/18/2011	$21.61	$20.03	7.89%	33,000	66,277
5/19/2011	$21.92	$20.03	9.44%	49,641	66,874
5/20/2011	$21.80	$20.04	8.78%	119,816	69,419
5/23/2011	$21.70	$19.96	8.72%	74,151	71,086
5/24/2011	$21.93	$20.01	9.60%	22,590	66,024
5/25/2011	$22.00	$20.02	9.89%	73,458	66,891
5/26/2011	$22.13	$20.06	10.32%	36,110	66,527
5/27/2011	$22.04	$20.06	9.87%	19,039	66,346
5/31/2011	$22.32	$20.10	11.04%	70,977	67,571
6/1/2011	$22.23	$20.07	10.76%	47,379	68,309
6/2/2011	$22.06	$19.98	10.41%	103,041	70,662
6/3/2011	$21.45	$19.97	7.41%	198,686	76,012
6/6/2011	$21.25	$19.93	6.62%	42,325	75,819
6/7/2011	$21.26	$19.87	7.00%	30,838	75,833
6/8/2011	$21.02	$19.81	6.11%	119,007	78,008
6/9/2011	$20.88	$19.83	5.30%	34,833	78,238
6/10/2011	$20.63	$19.84	3.98%	68,737	79,511
6/13/2011	$20.05	$19.68	1.88%	252,699	86,028
6/14/2011	$20.38	$19.71	3.40%	39,617	82,200
6/15/2011	$20.16	$19.71	2.28%	61,631	83,499
6/16/2011	$20.08	$19.70	1.93%	109,063	82,162
6/17/2011	$20.18	$19.72	2.33%	33,571	80,064
6/20/2011	$20.44	$19.67	3.91%	77,422	81,478
6/21/2011	$20.56	$19.68	4.47%	24,438	76,810
6/22/2011	$20.66	$19.69	4.93%	28,939	75,058
6/23/2011	$20.70	$19.69	5.13%	41,354	73,048
6/24/2011	$20.84	$19.66	6.00%	19,401	69,112
6/27/2011	$20.81	$19.63	6.01%	19,699	67,392
6/28/2011	$20.70	$19.64	5.40%	43,073	65,431
6/29/2011	$20.49	$19.63	4.38%	67,755	65,409
6/30/2011	$20.50	$19.69	4.11%	23,509	65,093
7/1/2011	$20.41	$19.70	3.60%	28,413	64,385
7/5/2011	$20.39	$19.76	3.19%	30,677	61,414
7/6/2011	$20.36	$19.76	3.04%	109,186	62,582
7/7/2011	$20.50	$19.74	3.85%	27,173	62,735
7/8/2011	$20.57	$19.80	3.89%	27,804	61,213
7/11/2011	$20.71	$19.79	4.65%	57,391	61,922
7/12/2011	$20.72	$19.77	4.81%	24,684	62,110
7/13/2011	$20.71	$19.61	5.61%	35,484	60,927
7/14/2011	$20.51	$19.57	4.80%	18,509	59,965
7/15/2011	$20.48	$19.59	4.54%	28,283	57,473
7/18/2011	$20.36	$19.55	4.14%	18,117	51,454
7/19/2011	$20.49	$19.59	4.59%	74,845	52,538
7/20/2011	$20.52	$19.58	4.80%	11,559	51,895
7/21/2011	$20.52	$19.59	4.75%	20,376	48,608
7/22/2011	$20.63	$19.65	4.99%	26,452	48,328
7/25/2011	$20.49	$19.63	4.38%	35,193	47,210
7/26/2011	$20.27	$19.64	3.21%	99,555	42,105
7/27/2011	$19.58	$19.57	0.05%	237,557	48,703
7/28/2011	$19.52	$19.55	-0.15%	103,454	50,097
7/29/2011	$19.38	$19.59	-1.07%	92,305	49,539
8/1/2011	$19.93	$19.62	1.58%	34,586	49,573
8/2/2011	$19.99	$19.56	2.20%	47,574	48,578
8/3/2011	$20.07	$19.54	2.71%	37,421	49,010
8/4/2011	$19.37	$19.39	-0.10%	63,232	50,154
8/5/2011	$18.77	$19.27	-2.59%	345,920	60,306
8/8/2011	$17.33	$18.86	-8.11%	335,982	70,858
8/9/2011	$18.43	$18.95	-2.74%	86,069	73,071
8/10/2011	$18.81	$18.83	-0.11%	147,634	76,556
8/11/2011	$18.99	$18.67	1.71%	88,554	77,249
8/12/2011	$19.11	$18.81	1.59%	51,226	78,173
8/15/2011	$19.36	$18.93	2.27%	41,746	78,618
8/16/2011	$19.22	$18.95	1.42%	73,715	80,052
8/17/2011	$19.40	$18.98	2.21%	28,289	77,356
8/18/2011	$19.13	$18.78	1.86%	35,559	77,635
8/19/2011	$18.91	$18.69	1.18%	22,438	77,456
8/22/2011	$18.62	$18.70	-0.43%	27,912	76,474
8/23/2011	$19.11	$18.70	2.19%	28,400	76,598
8/24/2011	$19.20	$18.66	2.89%	29,511	76,399
8/25/2011	$19.10	$18.62	2.58%	36,733	77,006
8/26/2011	$19.34	$18.66	3.64%	28,916	77,027
8/29/2011	$19.57	$18.69	4.71%	51,303	78,133
8/30/2011	$19.83	$18.75	5.76%	29,747	76,630
8/31/2011	$20.18	$18.75	7.63%	168,795	81,871
9/1/2011	$20.30	$18.79	8.04%	50,486	82,875
9/2/2011	$20.15	$18.78	7.29%	21,045	82,695
9/6/2011	$19.85	$18.70	6.15%	54,468	83,337
9/7/2011	$20.05	$18.74	6.99%	31,783	81,078
9/8/2011	$20.18	$18.70	7.91%	10,958	73,525
9/9/2011	$20.11	$18.68	7.66%	20,195	70,750
9/12/2011	$20.25	$18.61	8.81%	20,103	68,343
9/13/2011	$20.10	$18.44	9.00%	16,875	67,752
9/14/2011	$20.10	$18.48	8.77%	20,014	66,834
9/15/2011	$20.05	$18.53	8.20%	15,720	66,110
9/16/2011	$20.12	$18.59	8.23%	12,856	64,431
9/19/2011	$20.15	$18.58	8.45%	18,922	53,531
9/20/2011	$20.18	$18.57	8.67%	44,812	43,826
9/21/2011	$20.05	$18.52	8.26%	38,802	42,250
9/22/2011	$19.39	$18.33	5.78%	41,047	38,697
9/23/2011	$19.89	$18.26	8.93%	41,129	37,116
9/26/2011	$19.92	$18.29	8.91%	39,183	36,715
9/27/2011	$20.25	$18.30	10.66%	35,279	36,499
9/28/2011	$20.28	$18.25	11.12%	39,144	35,347
9/29/2011	$20.32	$18.25	11.34%	33,266	35,513
9/30/2011	$20.06	$18.14	10.58%	29,274	35,303
10/3/2011	$19.21	$18.01	6.66%	78,338	37,167
10/4/2011	$18.63	$17.92	3.96%	60,079	38,239
10/5/2011	$19.04	$17.94	6.13%	34,253	38,434
10/6/2011	$19.68	$17.99	9.39%	43,498	38,900
10/7/2011	$19.75	$17.96	9.97%	18,784	38,302
10/10/2011	$19.98	$18.06	10.63%	19,853	38,000
10/11/2011	$20.36	$18.08	12.61%	27,903	37,220
10/12/2011	$20.07	$17.97	11.69%	55,592	38,081
10/13/2011	$19.99	$18.03	10.87%	20,110	33,125
10/14/2011	$19.99	$18.06	10.69%	28,552	32,394
10/17/2011	$19.99	$18.08	10.56%	24,669	32,515
10/18/2011	$20.40	$18.11	12.64%	23,587	31,486
10/19/2011	$20.10	$18.16	10.68%	36,133	31,631
10/20/2011	$20.09	$18.21	10.32%	28,220	32,206
10/21/2011	$19.94	$18.29	9.02%	43,355	32,978
10/24/2011	$19.90	$18.35	8.45%	27,719	33,232
10/25/2011	$19.85	$18.37	8.06%	22,491	33,419
10/26/2011	$19.92	$18.41	8.20%	53,197	34,525
10/27/2011	$20.21	$18.56	8.89%	35,803	35,195
10/28/2011	$20.29	$18.65	8.79%	17,622	35,353
10/31/2011	$20.62	$18.63	10.68%	41,732	36,114
11/1/2011	$20.32	$18.59	9.31%	31,003	35,653
11/2/2011	$20.45	$18.62	9.83%	15,519	34,877
11/3/2011	$20.23	$18.67	8.36%	37,003	34,743
11/4/2011	$20.11	$18.69	7.60%	27,211	34,279
11/7/2011	$20.17	$18.70	7.86%	23,369	33,751
11/8/2011	$20.34	$18.69	8.83%	27,946	33,507
11/9/2011	$20.10	$18.60	8.06%	23,948	33,000
11/10/2011	$20.16	$18.45	9.27%	39,715	33,215
11/11/2011	$20.06	$18.49	8.49%	24,718	33,064
11/14/2011	$19.87	$18.49	7.46%	26,881	31,348
11/15/2011	$20.00	$18.50	8.11%	22,881	30,108
11/16/2011	$19.98	$18.49	8.06%	25,494	29,816
11/17/2011	$20.17	$18.46	9.26%	16,012	28,900
11/18/2011	$20.37	$18.45	10.41%	79,444	30,922
11/21/2011	$20.30	$18.41	10.27%	13,540	30,712
11/22/2011	$20.15	$18.38	9.63%	14,509	30,265
11/23/2011	$20.01	$18.30	9.34%	16,419	28,960
11/25/2011	$20.08	$18.28	9.85%	6,271	28,498
11/28/2011	$20.19	$18.39	9.79%	26,700	28,437
11/29/2011	$19.84	$18.38	7.94%	91,561	30,666
11/30/2011	$20.23	$18.49	9.41%	54,735	31,705
12/1/2011	$20.22	$18.47	9.47%	18,438	31,115
12/2/2011	$20.14	$18.53	8.69%	20,204	30,848
12/5/2011	$20.30	$18.59	9.20%	15,782	29,928
12/6/2011	$20.28	$18.62	8.92%	14,251	29,479
12/7/2011	$20.51	$18.64	10.03%	18,753	29,355
12/8/2011	$20.36	$18.63	9.29%	16,887	28,145
12/9/2011	$20.51	$18.65	9.97%	66,335	29,162
12/12/2011	$20.36	$18.64	9.23%	35,507	29,758
12/13/2011	$20.18	$18.48	9.20%	23,095	29,137
12/14/2011	$20.04	$18.46	8.56%	16,845	28,665
12/15/2011	$20.17	$18.41	9.56%	21,092	28,851
12/16/2011	$20.16	$18.45	9.27%	18,371	28,230
12/19/2011	$20.09	$18.44	8.95%	12,369	27,735
12/20/2011	$20.02	$18.49	8.27%	24,868	27,785
12/21/2011	$19.95	$18.49	7.90%	14,941	27,352
12/22/2011	$20.24	$18.46	9.64%	27,723	27,478
12/23/2011	$20.38	$18.52	10.04%	21,173	26,859
12/27/2011	$20.36	$18.54	9.82%	10,028	26,370
12/28/2011	$20.41	$18.59	9.79%	13,028	25,908
12/29/2011	$20.53	$18.61	10.32%	41,499	26,529
12/30/2011	$20.59	$18.57	10.88%	18,305	26,289
1/3/2012	$20.64	$18.62	10.85%	36,676	26,978
1/4/2012	$20.61	$18.61	10.75%	12,681	24,752
1/5/2012	$20.65	$18.64	10.78%	21,368	25,013
1/6/2012	$20.72	$18.66	11.04%	32,246	25,605
1/9/2012	$20.63	$18.65	10.62%	31,975	26,123
1/10/2012	$20.26	$18.67	8.52%	53,284	27,690
1/11/2012	$20.18	$18.56	8.73%	11,205	27,174
1/12/2012	$20.17	$18.59	8.50%	30,679	25,144
1/13/2012	$20.10	$18.60	8.06%	20,107	23,990
1/17/2012	$20.18	$18.63	8.32%	45,458	24,891
1/18/2012	$20.23	$18.64	8.53%	62,954	26,316
1/19/2012	$20.35	$18.67	9.00%	33,080	26,892
1/20/2012	$20.51	$18.70	9.68%	23,146	27,189
1/23/2012	$20.68	$18.72	10.47%	33,152	27,669
1/24/2012	$20.71	$18.75	10.45%	30,839	28,134
1/25/2012	$21.03	$18.80	11.86%	64,416	28,070
1/26/2012	$20.17	$18.93	6.55%	764,460	52,368
1/27/2012	$20.14	$18.96	6.22%	199,774	58,258
1/30/2012	$20.05	$19.00	5.53%	111,695	61,419
1/31/2012	$19.99	$19.04	4.99%	172,677	66,472
2/1/2012	$19.98	$19.07	4.77%	66,771	68,085
2/2/2012	$19.79	$19.09	3.67%	125,759	71,865
2/3/2012	$19.90	$19.14	3.97%	101,501	74,420
2/6/2012	$19.95	$19.16	4.12%	96,900	77,151
2/7/2012	$20.12	$19.19	4.85%	65,919	78,425
2/8/2012	$20.28	$19.20	5.63%	153,721	82,843
2/9/2012	$20.19	$19.22	5.05%	71,052	84,877
2/10/2012	$20.10	$19.20	4.69%	61,073	86,479
2/13/2012	$20.05	$19.06	5.19%	60,503	87,112
2/14/2012	$20.04	$19.07	5.09%	51,216	88,209
2/15/2012	$20.08	$19.09	5.19%	105,930	90,518
2/16/2012	$20.19	$19.09	5.76%	66,123	92,299
2/17/2012	$20.27	$19.12	6.01%	51,770	93,312
2/21/2012	$20.28	$19.15	5.90%	80,061	94,906
2/22/2012	$20.35	$19.17	6.16%	66,481	96,056
2/23/2012	$20.37	$19.20	6.09%	66,734	96,505
2/24/2012	$20.41	$19.23	6.14%	49,268	97,773
2/27/2012	$20.35	$19.25	5.71%	62,222	98,825
2/28/2012	$20.24	$19.28	4.98%	71,342	100,533
2/29/2012	$20.19	$19.26	4.83%	91,741	102,076
3/1/2012	$20.32	$19.30	5.28%	54,309	101,787
3/2/2012	$20.37	$19.32	5.43%	64,488	102,834
3/5/2012	$20.39	$19.32	5.54%	44,759	103,555
3/6/2012	$20.40	$19.27	5.86%	72,768	104,875
3/7/2012	$20.45	$19.31	5.90%	79,796	106,507
3/8/2012	$20.54	$19.34	6.20%	67,235	106,601
3/9/2012	$20.52	$19.37	5.94%	66,722	83,343
3/12/2012	$20.51	$19.37	5.89%	63,768	78,810
3/13/2012	$20.42	$19.25	6.08%	44,026	76,554
3/14/2012	$20.40	$19.26	5.92%	67,846	73,060
3/15/2012	$20.50	$19.33	6.05%	66,638	73,055
3/16/2012	$20.44	$19.35	5.63%	57,854	70,792
3/19/2012	$20.46	$19.37	5.63%	93,501	70,525
3/20/2012	$20.58	$19.37	6.25%	51,785	69,021
3/21/2012	$20.62	$19.37	6.45%	49,061	68,459
3/22/2012	$20.61	$19.36	6.46%	49,083	64,971
3/23/2012	$20.69	$19.39	6.70%	41,303	63,980
3/26/2012	$20.73	$19.45	6.58%	70,716	64,301
3/27/2012	$20.99	$19.46	7.86%	50,491	63,967
3/28/2012	$20.85	$19.45	7.20%	98,824	65,554
3/29/2012	$20.67	$19.45	6.27%	38,817	63,317
3/30/2012	$20.55	$19.46	5.60%	43,471	62,562
4/2/2012	$20.65	$19.49	5.95%	39,170	62,142
4/3/2012	$20.71	$19.49	6.26%	35,525	60,658
4/4/2012	$20.69	$19.44	6.43%	51,230	60,149
4/5/2012	$20.74	$19.45	6.63%	26,933	58,823
4/9/2012	$20.70	$19.41	6.65%	24,689	58,003
4/10/2012	$20.47	$19.32	5.95%	51,256	57,638
4/11/2012	$20.36	$19.19	6.10%	29,034	56,227
4/12/2012	$20.53	$19.26	6.59%	24,030	53,970
4/13/2012	$20.57	$19.23	6.97%	32,603	53,247
4/16/2012	$20.68	$19.27	7.32%	34,912	52,261
4/17/2012	$20.84	$19.34	7.76%	64,973	52,935
4/18/2012	$20.80	$19.34	7.55%	41,853	51,904
4/19/2012	$20.68	$19.32	7.04%	47,003	50,811
4/20/2012	$20.74	$19.34	7.24%	22,981	49,336
4/23/2012	$20.80	$19.30	7.77%	80,891	49,808
4/24/2012	$20.87	$19.31	8.08%	41,236	49,057
4/25/2012	$21.00	$19.38	8.36%	53,695	49,380
4/26/2012	$20.97	$19.39	8.15%	16,611	47,672
4/27/2012	$20.95	$19.42	7.88%	12,186	45,857
4/30/2012	$21.16	$19.41	9.02%	50,224	45,602
5/1/2012	$21.31	$19.45	9.56%	30,547	43,504
5/2/2012	$21.30	$19.46	9.46%	50,099	43,448
5/3/2012	$21.30	$19.44	9.57%	54,757	43,638
5/4/2012	$21.22	$19.41	9.33%	30,072	43,004
5/7/2012	$21.42	$19.44	10.19%	55,652	43,482
5/8/2012	$21.35	$19.43	9.88%	36,753	42,350
5/9/2012	$21.26	$19.41	9.53%	37,368	41,913
5/10/2012	$21.24	$19.42	9.37%	54,298	40,428
5/11/2012	$20.89	$19.27	8.41%	41,618	40,522
5/14/2012	$20.72	$19.21	7.86%	27,886	40,002
5/15/2012	$20.74	$19.19	8.08%	57,839	40,625
5/16/2012	$20.97	$19.16	9.45%	46,098	40,977
5/17/2012	$20.72	$19.04	8.82%	60,298	41,279
5/18/2012	$20.61	$19.00	8.47%	50,387	42,061
5/21/2012	$20.76	$19.07	8.86%	20,994	41,938
5/22/2012	$20.84	$19.07	9.28%	16,565	40,782
5/23/2012	$20.92	$19.06	9.76%	38,385	41,093
5/24/2012	$21.05	$19.06	10.44%	31,045	41,327
5/25/2012	$21.16	$19.02	11.25%	22,637	40,995
5/29/2012	$21.14	$19.06	10.91%	19,149	40,470
5/30/2012	$20.89	$19.01	9.89%	15,193	38,810
5/31/2012	$21.08	$19.00	10.95%	46,767	38,974
6/1/2012	$20.71	$18.86	9.81%	62,811	39,501
6/4/2012	$20.67	$18.85	9.66%	19,686	39,391
6/5/2012	$20.70	$18.88	9.64%	16,220	37,235
6/6/2012	$20.99	$18.96	10.71%	44,163	37,333
6/7/2012	$21.08	$18.98	11.06%	31,023	36,577
6/8/2012	$20.95	$19.01	10.21%	27,501	36,940
6/11/2012	$21.06	$18.99	10.90%	22,179	37,273
6/12/2012	$20.82	$19.02	9.46%	55,727	37,457
6/13/2012	$21.00	$18.85	11.41%	23,944	37,237
6/14/2012	$21.00	$18.88	11.23%	38,780	36,859
6/15/2012	$20.88	$18.90	10.48%	30,924	36,065
6/18/2012	$20.88	$18.94	10.24%	16,644	35,617
6/19/2012	$20.93	$18.99	10.22%	40,371	35,108
6/20/2012	$20.93	$19.02	10.04%	33,677	35,005
6/21/2012	$20.92	$18.98	10.22%	24,638	34,581
6/22/2012	$20.94	$19.02	10.09%	29,483	33,754
6/25/2012	$20.96	$18.98	10.43%	28,273	33,309
6/26/2012	$20.96	$19.00	10.32%	12,814	32,807
6/27/2012	$20.91	$19.04	9.82%	21,320	31,589
6/28/2012	$20.96	$19.05	10.03%	20,540	30,737
6/29/2012	$21.02	$19.16	9.71%	43,221	30,168
7/2/2012	$21.09	$19.19	9.90%	30,687	29,512
7/3/2012	$21.30	$19.23	10.76%	47,679	30,401
7/5/2012	$21.28	$19.22	10.72%	39,873	31,178
7/6/2012	$21.19	$19.21	10.31%	37,800	31,158
7/9/2012	$21.20	$19.22	10.30%	28,153	31,062
7/10/2012	$21.25	$19.23	10.50%	18,641	30,929
7/11/2012	$21.13	$19.11	10.57%	23,408	31,071
7/12/2012	$20.98	$19.09	9.90%	53,167	32,337
7/13/2012	$21.01	$19.16	9.66%	49,473	32,427
7/16/2012	$21.05	$19.18	9.75%	22,310	31,077
7/17/2012	$21.08	$19.21	9.73%	28,488	31,370
7/18/2012	$21.15	$19.23	9.98%	39,754	32,155
7/19/2012	$21.13	$19.28	9.60%	24,439	31,497
7/20/2012	$21.09	$19.06	10.65%	20,005	31,130
7/23/2012	$21.20	$19.16	10.65%	50,650	31,902
7/24/2012	$21.21	$19.11	10.99%	22,496	31,912
7/25/2012	$21.20	$19.12	10.88%	38,502	31,338
7/26/2012	$21.24	$19.23	10.45%	42,766	31,965
7/27/2012	$21.34	$19.34	10.34%	66,981	32,905
7/30/2012	$21.26	$19.36	9.81%	28,224	32,815
7/31/2012	$21.28	$19.37	9.86%	46,177	33,800
8/1/2012	$21.14	$19.37	9.14%	33,740	33,579
8/2/2012	$21.10	$19.25	9.61%	58,875	34,419
8/3/2012	$21.12	$19.35	9.15%	58,224	35,538
8/6/2012	$21.17	$19.39	9.18%	35,092	35,725
8/7/2012	$21.32	$19.50	9.33%	48,549	36,401
8/8/2012	$21.41	$19.53	9.63%	62,665	38,063
8/9/2012	$21.47	$19.55	9.82%	14,971	37,851
8/10/2012	$21.48	$19.57	9.76%	28,341	38,111
8/13/2012	$21.29	$19.41	9.69%	37,865	37,933
8/14/2012	$21.29	$19.43	9.57%	25,694	37,766
8/15/2012	$21.24	$19.47	9.09%	45,047	37,679
8/16/2012	$21.20	$19.52	8.61%	42,864	37,778
8/17/2012	$21.25	$19.59	8.47%	34,177	37,657
8/20/2012	$21.26	$19.56	8.69%	35,776	37,912
8/21/2012	$21.28	$19.56	8.79%	20,709	37,980
8/22/2012	$21.22	$19.55	8.54%	18,709	37,824
8/23/2012	$21.20	$19.54	8.50%	31,050	37,087
8/24/2012	$21.20	$19.61	8.11%	24,563	36,256
8/27/2012	$21.27	$19.61	8.47%	35,838	36,707
8/28/2012	$21.29	$19.61	8.57%	36,309	36,968
8/29/2012	$21.33	$19.63	8.66%	21,447	36,358
8/30/2012	$21.33	$19.60	8.83%	55,258	37,385
8/31/2012	$21.36	$19.64	8.76%	35,068	37,887
9/4/2012	$21.33	$19.64	8.60%	50,783	37,892
9/5/2012	$21.35	$19.66	8.60%	26,196	38,015
9/6/2012	$21.31	$19.77	7.79%	32,073	37,801
9/7/2012	$21.30	$19.85	7.30%	57,439	38,290
9/10/2012	$21.33	$19.93	7.02%	43,631	37,511
9/11/2012	$21.39	$20.10	6.42%	45,877	38,100
9/12/2012	$21.39	$19.94	7.27%	53,523	38,345
9/13/2012	$21.50	$20.01	7.45%	82,036	39,954
9/14/2012	$21.56	$20.12	7.16%	54,825	39,819
9/17/2012	$21.59	$20.11	7.36%	31,135	38,917
9/18/2012	$21.64	$20.11	7.61%	29,162	38,719
9/19/2012	$21.90	$20.11	8.90%	37,513	38,351
9/20/2012	$21.87	$20.12	8.70%	44,342	37,740
9/21/2012	$21.90	$20.12	8.85%	39,683	38,564
9/24/2012	$21.86	$20.11	8.70%	49,017	39,253
9/25/2012	$21.95	$20.04	9.53%	47,230	39,565
9/26/2012	$21.91	$19.94	9.88%	40,336	40,053
9/27/2012	$21.98	$20.00	9.90%	34,036	39,686
9/28/2012	$21.97	$19.99	9.90%	28,533	39,209
10/1/2012	$21.87	$20.03	9.19%	34,053	39,205
10/2/2012	$21.96	$20.04	9.58%	31,313	39,056
10/3/2012	$22.02	$20.07	9.72%	35,605	39,552
10/4/2012	$22.54	$20.13	11.97%	44,367	40,408
10/5/2012	$22.99	$20.24	13.59%	66,704	41,596
10/8/2012	$22.70	$20.20	12.38%	64,528	42,928
10/9/2012	$22.34	$20.18	10.70%	37,323	42,978
10/10/2012	$22.14	$20.15	9.88%	58,191	43,707
10/11/2012	$22.22	$20.00	11.10%	45,455	44,507
10/12/2012	$22.16	$19.98	10.91%	13,115	43,103
10/15/2012	$22.08	$20.05	10.12%	58,166	43,873
10/16/2012	$21.90	$20.17	8.58%	62,026	44,247
10/17/2012	$21.95	$20.28	8.23%	40,748	44,732
10/18/2012	$22.00	$20.30	8.37%	24,483	44,479
10/19/2012	$21.87	$20.19	8.32%	39,741	43,889
10/22/2012	$21.84	$20.20	8.12%	25,986	43,301
10/23/2012	$21.52	$20.09	7.12%	35,790	42,965
10/24/2012	$21.46	$20.12	6.66%	29,333	42,159
10/25/2012	$21.51	$20.16	6.70%	39,306	40,734
10/26/2012	$21.62	$20.11	7.51%	29,412	39,887
10/31/2012	$21.60	$20.12	7.36%	36,229	40,057
11/1/2012	$21.70	$20.20	7.43%	24,121	39,889
11/2/2012	$21.79	$20.18	7.98%	20,657	39,327
11/5/2012	$21.81	$20.19	8.02%	32,234	38,924
11/6/2012	$21.87	$20.25	8.00%	43,501	39,051
11/7/2012	$22.00	$20.12	9.34%	44,435	38,898
11/8/2012	$22.06	$20.03	10.13%	50,532	39,008
11/9/2012	$22.07	$20.04	10.13%	39,081	38,966
11/12/2012	$22.09	$20.04	10.23%	35,591	39,018
11/13/2012	$21.63	$19.86	8.91%	64,712	40,224
11/14/2012	$19.98	$19.80	0.91%	321,644	49,810
11/15/2012	$20.27	$19.76	2.58%	107,829	52,361
11/16/2012	$20.58	$19.79	3.99%	71,973	53,573
11/19/2012	$20.74	$19.87	4.38%	82,959	54,860
11/20/2012	$20.99	$19.89	5.53%	43,766	54,095
11/21/2012	$20.60	$19.91	3.47%	76,435	54,492
11/23/2012	$20.70	$19.95	3.76%	24,621	54,069
11/26/2012	$20.73	$19.96	3.86%	74,593	54,615
11/27/2012	$20.74	$19.96	3.91%	64,076	55,236
11/28/2012	$20.76	$19.99	3.85%	34,330	55,943
11/29/2012	$20.75	$20.02	3.65%	32,044	55,072
11/30/2012	$20.65	$20.06	2.94%	53,476	54,787
12/3/2012	$20.58	$20.07	2.54%	57,590	55,349
12/4/2012	$21.06	$20.07	4.93%	122,282	58,609
12/5/2012	$21.23	$20.11	5.57%	98,000	60,551
12/6/2012	$21.07	$20.12	4.72%	54,747	61,509
12/7/2012	$21.18	$20.14	5.16%	55,901	62,180
12/10/2012	$21.26	$20.16	5.46%	67,238	63,443
12/11/2012	$21.45	$20.21	6.14%	67,939	64,398
12/12/2012	$21.58	$20.08	7.47%	80,199	66,091
12/13/2012	$21.65	$20.09	7.77%	75,121	67,387
12/14/2012	$21.71	$20.09	8.06%	46,610	68,137
12/17/2012	$21.75	$20.12	8.10%	42,315	68,859
12/18/2012	$21.84	$20.17	8.28%	69,324	70,095
12/19/2012	$21.88	$20.19	8.37%	41,849	70,040
12/20/2012	$21.91	$20.21	8.41%	59,181	70,531
12/21/2012	$21.89	$20.20	8.37%	52,763	70,606
12/24/2012	$21.85	$20.21	8.11%	24,886	70,133
12/26/2012	$21.10	$20.19	4.51%	86,109	71,817
12/27/2012	$20.98	$20.18	3.96%	75,559	72,178
12/28/2012	$21.30	$20.14	5.76%	98,536	64,741
12/31/2012	$21.50	$20.24	6.23%	81,384	63,860
1/2/2013	$21.85	$20.40	7.11%	69,028	63,762
1/3/2013	$21.92	$20.45	7.19%	48,691	62,619
1/4/2013	$21.96	$20.49	7.17%	66,799	63,387
1/7/2013	$22.00	$20.49	7.37%	88,736	63,797
1/8/2013	$22.15	$20.52	7.94%	74,642	65,464
1/9/2013	$22.33	$20.57	8.56%	79,001	65,611
1/10/2013	$22.61	$20.62	9.65%	75,410	65,989
1/11/2013	$22.47	$20.47	9.77%	86,255	67,720
1/14/2013	$22.52	$20.50	9.85%	46,267	68,194
1/15/2013	$22.70	$20.51	10.68%	56,202	68,285
1/16/2013	$22.74	$20.59	10.44%	58,051	68,300
1/17/2013	$22.85	$20.64	10.71%	69,541	66,542
1/18/2013	$22.90	$20.66	10.84%	111,988	67,009
1/22/2013	$22.97	$20.70	10.97%	62,990	67,283
1/23/2013	$22.86	$20.72	10.33%	85,542	68,271
1/24/2013	$22.94	$20.74	10.61%	76,985	68,596
1/25/2013	$22.61	$20.77	8.86%	137,522	70,916
1/28/2013	$22.68	$20.78	9.14%	105,644	71,764
1/29/2013	$22.47	$20.79	8.08%	120,278	73,269
1/30/2013	$22.56	$20.78	8.57%	49,274	73,358
1/31/2013	$22.49	$20.76	8.33%	77,457	74,529
2/1/2013	$22.45	$20.83	7.78%	59,106	74,189
2/4/2013	$22.40	$20.77	7.85%	47,743	74,385
2/5/2013	$22.42	$20.80	7.79%	47,131	73,984
2/6/2013	$22.25	$20.81	6.92%	76,345	74,770
2/7/2013	$22.19	$20.87	6.32%	68,192	76,213
2/8/2013	$22.24	$20.88	6.51%	70,715	75,700
2/11/2013	$22.30	$20.88	6.80%	37,413	74,428
2/12/2013	$22.51	$20.90	7.70%	81,101	73,847
2/13/2013	$22.45	$20.74	8.24%	46,351	72,680
2/14/2013	$22.42	$20.75	8.05%	51,247	72,087
2/15/2013	$22.50	$20.75	8.43%	36,831	71,691
2/19/2013	$22.66	$20.81	8.89%	60,405	71,478
2/20/2013	$22.65	$20.75	9.16%	41,217	69,894
2/21/2013	$22.76	$20.74	9.74%	25,252	68,248
2/22/2013	$22.97	$20.80	10.43%	29,227	66,589
2/25/2013	$22.93	$20.78	10.35%	43,767	65,534
2/26/2013	$22.91	$20.84	9.93%	36,328	63,870
2/27/2013	$22.92	$20.87	9.82%	24,051	63,129
2/28/2013	$22.65	$20.85	8.63%	60,611	63,276
3/1/2013	$22.54	$20.90	7.85%	57,877	63,271
3/4/2013	$22.65	$20.91	8.32%	36,748	62,177
3/5/2013	$22.77	$20.95	8.69%	41,744	59,836
3/6/2013	$22.81	$20.95	8.88%	30,246	58,745
3/7/2013	$22.80	$20.95	8.83%	77,604	58,480
3/8/2013	$22.87	$20.97	9.06%	39,612	57,234
3/11/2013	$22.97	$20.98	9.49%	50,635	54,338
3/12/2013	$22.95	$21.01	9.23%	47,639	52,404
3/13/2013	$23.07	$21.01	9.80%	51,354	50,107
3/14/2013	$23.21	$21.04	10.31%	57,945	50,396
3/15/2013	$22.88	$21.06	8.64%	69,505	50,131
3/18/2013	$22.96	$21.09	8.87%	39,070	49,463
3/19/2013	$22.86	$20.95	9.12%	46,464	49,420
3/20/2013	$23.06	$20.94	10.12%	36,868	49,078
3/21/2013	$23.05	$20.94	10.08%	20,793	47,227
3/22/2013	$23.16	$20.97	10.44%	37,417	46,201
3/25/2013	$23.05	$20.98	9.87%	84,685	46,666
3/26/2013	$23.08	$20.99	9.96%	25,415	46,266
3/27/2013	$23.15	$21.01	10.19%	49,004	45,197
3/28/2013	$23.35	$21.02	11.08%	52,994	45,418
4/1/2013	$23.36	$21.02	11.13%	28,739	44,668
4/2/2013	$23.41	$21.01	11.42%	50,165	45,112
4/3/2013	$23.41	$20.99	11.53%	64,107	45,236
4/4/2013	$23.42	$21.01	11.47%	66,876	46,091
4/5/2013	$23.47	$21.00	11.76%	69,054	47,551
4/8/2013	$23.50	$21.02	11.80%	52,054	48,312
4/9/2013	$23.56	$21.04	11.98%	58,092	48,789
4/10/2013	$23.56	$21.03	12.03%	74,394	50,058
4/11/2013	$23.42	$20.87	12.22%	50,837	50,951
4/12/2013	$23.34	$20.82	12.10%	28,228	49,872
4/15/2013	$23.26	$20.71	12.31%	59,585	49,929
4/16/2013	$23.28	$20.75	12.19%	39,380	50,016
4/17/2013	$22.99	$20.76	10.74%	47,793	50,218
4/18/2013	$22.97	$20.76	10.65%	39,243	50,518
4/19/2013	$22.99	$20.80	10.53%	38,296	49,208
4/22/2013	$22.81	$20.84	9.45%	63,199	49,994
4/23/2013	$22.89	$20.86	9.73%	50,169	49,978
4/24/2013	$22.95	$20.89	9.86%	36,459	49,606
4/25/2013	$22.99	$20.93	9.84%	38,771	49,186
4/26/2013	$23.00	$20.95	9.79%	39,593	48,574
4/29/2013	$23.01	$20.98	9.68%	37,227	47,499
4/30/2013	$23.00	$21.01	9.47%	60,308	48,206
5/1/2013	$23.01	$21.03	9.42%	57,945	48,589
5/2/2013	$23.17	$21.06	10.02%	56,591	49,247
5/3/2013	$23.09	$21.08	9.54%	57,077	50,456
5/6/2013	$23.28	$21.09	10.38%	106,004	52,742
5/7/2013	$23.52	$21.15	11.21%	75,194	52,426
5/8/2013	$23.58	$21.19	11.28%	91,558	54,631
5/9/2013	$23.76	$21.20	12.08%	82,097	55,734
5/10/2013	$24.11	$21.21	13.67%	75,952	56,499
5/13/2013	$23.81	$21.03	13.22%	83,574	58,327
5/14/2013	$23.74	$21.05	12.78%	73,181	59,094
5/15/2013	$23.69	$21.04	12.60%	45,277	58,466
5/16/2013	$23.69	$21.04	12.60%	94,881	59,400
5/17/2013	$23.56	$21.04	11.98%	96,689	60,321
5/20/2013	$23.07	$21.06	9.54%	155,059	63,755
5/21/2013	$23.13	$21.06	9.83%	107,409	65,399
5/22/2013	$22.79	$21.05	8.27%	98,778	66,211
5/23/2013	$22.36	$21.03	6.32%	174,882	70,346
5/24/2013	$22.39	$21.03	6.47%	83,094	72,175
5/28/2013	$22.40	$21.05	6.41%	64,710	72,346
5/29/2013	$21.91	$21.01	4.28%	216,403	78,247
5/30/2013	$22.28	$21.03	5.94%	102,774	80,079
5/31/2013	$21.91	$20.96	4.53%	105,190	82,278
6/3/2013	$21.48	$20.96	2.48%	215,907	88,198
6/4/2013	$21.79	$20.95	4.01%	239,970	94,090
6/5/2013	$22.10	$20.88	5.84%	134,118	96,889
6/6/2013	$22.16	$20.86	6.23%	39,381	96,986
6/7/2013	$22.33	$20.97	6.49%	124,291	99,837
6/10/2013	$22.30	$20.94	6.49%	67,310	100,761
6/11/2013	$21.61	$20.85	3.65%	117,068	103,422
6/12/2013	$21.56	$20.84	3.45%	100,415	104,759
6/13/2013	$21.68	$20.86	3.93%	136,193	107,367
6/14/2013	$22.10	$20.88	5.84%	100,915	108,845
6/17/2013	$22.11	$20.90	5.79%	30,174	107,948
6/18/2013	$21.98	$20.72	6.08%	176,660	110,303
6/19/2013	$21.19	$20.71	2.32%	313,829	118,257
6/20/2013	$20.93	$20.45	2.35%	235,353	123,051
6/21/2013	$21.50	$20.44	5.19%	120,961	124,346
6/24/2013	$21.41	$20.30	5.47%	118,939	125,779
6/25/2013	$21.63	$20.28	6.66%	99,010	126,294
6/26/2013	$21.81	$20.34	7.23%	91,689	126,910
6/27/2013	$22.10	$20.37	8.49%	70,962	127,767
6/28/2013	$22.08	$20.35	8.50%	71,973	127,003
7/1/2013	$22.20	$20.36	9.04%	61,068	125,816
7/2/2013	$22.12	$20.36	8.64%	52,503	122,397
7/3/2013	$21.90	$20.36	7.56%	50,208	120,490
7/5/2013	$21.45	$20.35	5.41%	61,224	119,239
7/8/2013	$21.62	$20.32	6.40%	120,335	117,420
7/9/2013	$21.97	$20.34	8.01%	60,322	116,661
7/10/2013	$22.02	$20.33	8.31%	62,373	116,583
7/11/2013	$22.03	$20.20	9.06%	50,290	111,046
7/12/2013	$21.91	$20.25	8.20%	52,037	109,355
7/15/2013	$21.91	$20.22	8.36%	39,460	107,164
7/16/2013	$21.87	$20.21	8.21%	27,690	100,890
7/17/2013	$21.84	$20.25	7.85%	45,101	94,395
7/18/2013	$21.89	$20.27	7.99%	53,538	91,709
7/19/2013	$21.82	$20.33	7.33%	50,638	92,084
7/22/2013	$21.62	$20.37	6.14%	40,780	89,300
7/23/2013	$21.62	$20.40	5.98%	55,400	88,903
7/24/2013	$21.65	$20.37	6.28%	53,552	86,786
7/25/2013	$21.56	$20.36	5.89%	47,344	85,017
7/26/2013	$21.73	$20.32	6.94%	32,999	81,577
7/29/2013	$21.61	$20.32	6.35%	50,636	79,901
7/30/2013	$21.59	$20.31	6.30%	48,631	80,516
7/31/2013	$21.62	$20.32	6.40%	79,628	77,282
8/1/2013	$21.61	$20.35	6.19%	35,568	68,007
8/2/2013	$21.62	$20.34	6.29%	56,861	62,057
8/5/2013	$21.67	$20.33	6.59%	42,111	59,429
8/6/2013	$21.74	$20.31	7.04%	43,492	56,914
8/7/2013	$21.78	$20.29	7.34%	51,168	55,319
8/8/2013	$21.64	$20.33	6.44%	50,175	53,935
8/9/2013	$21.61	$20.35	6.19%	77,454	54,151
8/12/2013	$21.69	$20.38	6.43%	95,348	54,931
8/13/2013	$21.50	$20.18	6.54%	93,768	56,021
8/14/2013	$21.43	$20.19	6.14%	21,129	54,975
8/15/2013	$21.37	$20.20	5.79%	62,824	55,395
8/16/2013	$21.77	$20.19	7.83%	63,175	55,460
8/19/2013	$21.42	$20.15	6.30%	39,755	52,774
8/20/2013	$21.41	$20.15	6.25%	32,215	51,838
8/21/2013	$21.41	$20.13	6.36%	27,819	50,686
8/22/2013	$21.65	$20.16	7.39%	29,892	50,006
8/23/2013	$21.50	$20.19	6.49%	31,163	49,310
8/26/2013	$21.46	$20.20	6.24%	46,916	49,559
8/27/2013	$21.47	$20.16	6.50%	31,838	49,697
8/28/2013	$21.65	$20.20	7.18%	30,023	49,194
8/29/2013	$21.94	$20.20	8.61%	66,015	49,610
8/30/2013	$21.79	$20.20	7.87%	43,269	49,364
9/3/2013	$21.94	$20.22	8.51%	33,269	49,114
9/4/2013	$22.03	$20.24	8.84%	45,415	48,781
9/5/2013	$22.15	$20.23	9.49%	43,557	48,448
9/6/2013	$22.06	$20.25	8.94%	29,689	47,860
9/9/2013	$22.00	$20.29	8.43%	51,533	48,477
9/10/2013	$22.22	$20.31	9.40%	35,505	47,973
9/11/2013	$22.04	$20.13	9.49%	48,333	47,963
9/12/2013	$21.82	$20.15	8.29%	45,137	46,813
9/13/2013	$21.90	$20.17	8.58%	74,556	48,113
9/16/2013	$22.03	$20.20	9.06%	23,230	46,992
9/17/2013	$22.18	$20.20	9.80%	66,309	47,799
9/18/2013	$22.49	$20.19	11.39%	42,991	47,782
9/19/2013	$22.32	$20.27	10.11%	39,826	47,404
9/20/2013	$22.03	$20.28	8.63%	24,980	46,564
9/23/2013	$21.92	$20.27	8.14%	39,350	45,294
9/24/2013	$22.03	$20.25	8.79%	40,751	43,474
9/25/2013	$22.13	$20.25	9.28%	36,601	41,568
9/26/2013	$22.30	$20.26	10.07%	27,296	41,774
9/27/2013	$22.20	$20.25	9.63%	85,593	42,533
9/30/2013	$22.00	$20.18	9.02%	71,915	42,824
10/1/2013	$22.19	$20.19	9.91%	33,727	42,623
10/2/2013	$22.16	$20.21	9.65%	19,474	42,199
10/3/2013	$21.99	$20.18	8.97%	33,539	42,389
10/4/2013	$22.08	$20.18	9.42%	22,136	42,131
10/7/2013	$21.95	$20.16	8.88%	31,187	42,132
10/8/2013	$21.79	$20.12	8.30%	27,401	41,481
10/9/2013	$21.92	$20.13	8.89%	33,004	41,520
10/10/2013	$22.09	$20.04	10.23%	50,529	42,203
10/11/2013	$22.10	$20.08	10.06%	32,927	41,100
10/14/2013	$21.92	$20.10	9.05%	26,466	40,540
10/15/2013	$21.85	$20.08	8.81%	30,400	40,445
10/16/2013	$21.90	$20.13	8.79%	30,339	39,942
10/17/2013	$22.05	$20.18	9.27%	27,425	39,404
10/18/2013	$22.08	$20.21	9.25%	129,836	42,743
10/21/2013	$22.18	$20.24	9.58%	186,293	47,235
10/22/2013	$22.34	$20.27	10.21%	40,913	47,415
10/23/2013	$22.33	$20.30	10.00%	126,625	50,025
10/24/2013	$22.44	$20.33	10.38%	27,301	49,430
10/25/2013	$22.38	$20.34	10.03%	85,771	49,804
10/28/2013	$22.50	$20.34	10.62%	27,176	49,936
10/29/2013	$22.65	$20.36	11.25%	35,345	48,903
10/30/2013	$22.63	$20.37	11.09%	30,696	48,494
10/31/2013	$22.46	$20.35	10.37%	52,536	48,917
11/1/2013	$22.52	$20.41	10.34%	48,200	49,691
11/4/2013	$22.46	$20.42	9.99%	53,557	50,165
11/5/2013	$22.40	$20.41	9.75%	66,579	51,026
11/6/2013	$22.32	$20.38	9.52%	50,598	51,492
11/7/2013	$22.40	$20.37	9.97%	18,252	51,191
11/8/2013	$22.40	$20.34	10.13%	51,578	50,057
11/11/2013	$22.34	$20.35	9.78%	77,978	50,259
11/12/2013	$22.44	$20.33	10.38%	46,759	50,694
11/13/2013	$22.23	$20.17	10.21%	32,015	51,112
11/14/2013	$22.50	$20.19	11.44%	59,063	51,962
11/15/2013	$22.34	$20.22	10.48%	23,011	51,992
11/18/2013	$21.74	$20.24	7.41%	223,319	58,396
11/19/2013	$21.14	$20.24	4.45%	246,979	65,715
11/20/2013	$21.33	$20.24	5.39%	94,996	67,782
11/21/2013	$21.49	$20.26	6.07%	40,974	67,463
11/22/2013	$21.43	$20.32	5.46%	48,111	67,969
11/25/2013	$21.32	$20.33	4.87%	52,970	68,853
11/26/2013	$21.33	$20.34	4.87%	45,460	69,355
11/27/2013	$21.35	$20.37	4.81%	44,841	69,838
11/29/2013	$21.44	$20.33	5.46%	28,846	69,885
12/2/2013	$21.40	$20.34	5.21%	42,900	66,988
12/3/2013	$21.57	$20.34	6.05%	62,871	62,874
12/4/2013	$21.60	$20.30	6.40%	63,415	63,624
12/5/2013	$21.40	$20.29	5.47%	61,572	61,455
12/6/2013	$21.40	$20.31	5.37%	61,688	62,601
12/9/2013	$21.54	$20.32	6.00%	59,685	61,732
12/10/2013	$21.57	$20.33	6.10%	69,609	63,146
12/11/2013	$21.36	$20.13	6.11%	62,761	64,060
12/12/2013	$21.36	$20.11	6.22%	33,372	64,149
12/13/2013	$21.40	$20.13	6.31%	69,604	64,718
12/16/2013	$21.17	$20.16	5.01%	49,209	64,752
12/17/2013	$20.87	$20.15	3.57%	86,645	65,855
12/18/2013	$20.41	$20.22	0.94%	267,585	72,555
12/19/2013	$20.56	$20.23	1.63%	150,560	75,887
12/20/2013	$20.77	$20.22	2.72%	108,578	78,898
12/23/2013	$21.08	$20.25	4.10%	72,624	79,600
12/24/2013	$21.07	$20.25	4.05%	81,864	79,729
12/26/2013	$21.21	$20.26	4.69%	35,209	79,344
12/27/2013	$21.38	$20.28	5.42%	36,646	79,498
12/30/2013	$21.39	$20.29	5.42%	33,967	78,662
12/31/2013	$21.39	$20.28	5.47%	80,015	80,562
1/2/2014	$21.45	$20.28	5.77%	42,056	74,520
1/3/2014	$21.31	$20.30	4.98%	41,622	67,675
1/6/2014	$21.25	$20.30	4.68%	46,338	66,053
1/7/2014	$21.37	$20.36	4.96%	42,027	66,088
1/8/2014	$21.35	$20.40	4.66%	35,219	65,658
1/9/2014	$21.30	$20.41	4.36%	50,222	65,567
1/10/2014	$21.35	$20.44	4.45%	67,983	66,317
1/13/2014	$21.06	$20.27	3.90%	58,070	66,758
1/14/2014	$21.20	$20.31	4.38%	47,728	67,388
1/15/2014	$21.36	$20.32	5.12%	59,418	67,938
1/16/2014	$21.25	$20.33	4.53%	71,878	68,238
1/17/2014	$21.19	$20.34	4.18%	84,606	68,945
1/21/2014	$21.30	$20.36	4.62%	50,169	68,565
1/22/2014	$21.25	$20.39	4.22%	49,962	68,174
1/23/2014	$21.33	$20.37	4.71%	51,743	67,909
1/24/2014	$21.32	$20.31	4.97%	99,898	68,919
1/27/2014	$21.38	$20.30	5.32%	110,390	70,506
1/28/2014	$21.27	$20.33	4.62%	87,089	72,297
1/29/2014	$21.21	$20.30	4.48%	99,218	73,284
1/30/2014	$21.26	$20.35	4.47%	45,875	73,173
1/31/2014	$21.25	$20.32	4.58%	66,993	72,518
2/3/2014	$21.12	$20.24	4.35%	87,456	66,514
2/4/2014	$21.12	$20.27	4.19%	55,253	63,337
2/5/2014	$21.07	$20.27	3.95%	41,215	61,091
2/6/2014	$21.07	$20.33	3.64%	50,714	60,361
2/7/2014	$21.29	$20.38	4.47%	44,605	59,119
2/10/2014	$21.38	$20.40	4.80%	46,710	59,502
2/11/2014	$21.45	$20.46	4.84%	70,256	60,623
2/12/2014	$21.20	$20.29	4.48%	54,444	61,305
2/13/2014	$21.13	$20.33	3.94%	57,649	60,560
2/14/2014	$21.15	$20.36	3.88%	55,384	61,004
2/18/2014	$21.15	$20.37	3.83%	54,623	61,437
2/19/2014	$21.15	$20.39	3.73%	51,110	61,596
2/20/2014	$21.18	$20.42	3.72%	39,295	61,505
2/21/2014	$21.16	$20.43	3.57%	26,226	61,206
2/24/2014	$21.17	$20.46	3.47%	63,208	61,638
2/25/2014	$21.24	$20.48	3.73%	51,594	61,092
2/26/2014	$21.19	$20.48	3.47%	37,309	60,400
2/27/2014	$21.28	$20.50	3.80%	84,566	61,628
2/28/2014	$21.23	$20.53	3.41%	58,788	61,607
3/3/2014	$21.38	$20.54	4.09%	63,671	61,333
3/4/2014	$21.33	$20.58	3.64%	52,282	60,256
3/5/2014	$21.26	$20.58	3.30%	54,911	60,414
3/6/2014	$21.24	$20.59	3.16%	61,921	60,813
3/7/2014	$21.06	$20.58	2.33%	92,687	62,178
3/10/2014	$21.14	$20.58	2.72%	77,811	61,441
3/11/2014	$21.30	$20.59	3.45%	34,818	58,922
3/12/2014	$21.20	$20.40	3.92%	54,864	57,848
3/13/2014	$21.09	$20.39	3.43%	43,214	55,981
3/14/2014	$21.19	$20.39	3.92%	47,454	56,034
3/17/2014	$21.28	$20.43	4.16%	28,267	54,743
3/18/2014	$21.24	$20.44	3.91%	66,337	54,039
3/19/2014	$21.26	$20.45	3.96%	64,414	54,344
3/20/2014	$21.15	$20.44	3.47%	53,468	54,753
3/21/2014	$21.12	$20.47	3.18%	38,942	54,360
3/24/2014	$21.17	$20.44	3.58%	57,217	54,781
3/25/2014	$21.22	$20.46	3.71%	65,721	55,415
3/26/2014	$21.21	$20.45	3.72%	46,031	54,607
3/27/2014	$21.25	$20.45	3.91%	41,440	54,174
3/28/2014	$21.25	$20.47	3.81%	62,493	54,335
3/31/2014	$21.20	$20.51	3.36%	83,251	55,264
4/1/2014	$21.19	$20.51	3.32%	62,454	55,525
4/2/2014	$21.15	$20.52	3.07%	109,132	57,459
4/3/2014	$21.17	$20.52	3.17%	35,066	57,318
4/4/2014	$21.18	$20.51	3.27%	63,010	58,544
4/7/2014	$21.18	$20.49	3.37%	59,777	58,430
4/8/2014	$21.25	$20.51	3.61%	57,848	58,638
4/9/2014	$21.29	$20.55	3.60%	35,396	58,575
4/10/2014	$21.30	$20.51	3.85%	84,772	58,581
4/11/2014	$21.06	$20.28	3.85%	33,566	57,741
4/14/2014	$21.08	$20.31	3.79%	50,556	57,304
4/15/2014	$21.13	$20.35	3.83%	50,970	57,260
4/16/2014	$21.10	$20.40	3.43%	45,102	56,933
4/17/2014	$21.20	$20.39	3.97%	39,176	56,175
4/21/2014	$21.27	$20.41	4.21%	43,103	54,522
4/22/2014	$21.30	$20.42	4.31%	56,002	53,795
4/23/2014	$21.33	$20.43	4.40%	81,020	55,335
4/24/2014	$21.28	$20.44	4.11%	42,676	54,929
4/25/2014	$21.34	$20.43	4.45%	55,775	55,347
4/28/2014	$21.34	$20.44	4.40%	38,424	55,046
4/29/2014	$21.35	$20.46	4.35%	66,845	56,332
4/30/2014	$21.50	$20.48	4.98%	75,480	56,637
5/1/2014	$21.45	$20.49	4.69%	72,757	56,915
5/2/2014	$21.52	$20.48	5.08%	40,735	56,491
5/5/2014	$21.59	$20.49	5.37%	78,533	57,810
5/6/2014	$21.63	$20.46	5.72%	57,787	57,829
5/7/2014	$21.69	$20.48	5.91%	40,257	56,981
5/8/2014	$21.78	$20.49	6.27%	35,606	56,633
5/9/2014	$21.77	$20.52	6.09%	61,287	57,295
5/12/2014	$21.81	$20.55	6.13%	76,162	57,750
5/13/2014	$21.62	$20.37	6.14%	46,991	56,542
5/14/2014	$21.63	$20.37	6.19%	63,717	56,584
5/15/2014	$21.53	$20.37	5.69%	60,106	54,950
5/16/2014	$21.57	$20.40	5.74%	40,270	55,123
5/19/2014	$21.60	$20.41	5.83%	85,565	55,875
5/20/2014	$21.58	$20.40	5.78%	54,602	55,702
5/21/2014	$21.60	$20.43	5.73%	61,085	55,810
5/22/2014	$21.72	$20.44	6.26%	38,934	55,928
5/23/2014	$21.72	$20.46	6.16%	49,217	54,743
5/27/2014	$21.76	$20.48	6.25%	41,182	54,997
5/28/2014	$21.85	$20.51	6.53%	52,821	55,072
5/29/2014	$21.83	$20.53	6.33%	66,004	55,574
5/30/2014	$21.83	$20.56	6.18%	43,732	55,528
6/2/2014	$21.84	$20.55	6.28%	52,636	55,977
6/3/2014	$21.84	$20.54	6.33%	50,183	56,213
6/4/2014	$21.88	$20.54	6.52%	47,719	55,936
6/5/2014	$21.74	$20.55	5.79%	69,191	55,542
6/6/2014	$21.74	$20.57	5.69%	53,284	55,896
6/9/2014	$21.78	$20.58	5.83%	46,505	55,587
6/10/2014	$21.89	$20.59	6.31%	68,241	56,581
6/11/2014	$21.75	$20.60	5.58%	51,681	56,075
6/12/2014	$21.82	$20.42	6.86%	31,351	54,604
6/13/2014	$21.79	$20.42	6.71%	32,578	53,265
6/16/2014	$21.74	$20.42	6.46%	49,415	53,554
6/17/2014	$21.74	$20.44	6.36%	45,541	52,455
6/18/2014	$21.75	$20.45	6.36%	38,374	51,807
6/19/2014	$21.87	$20.48	6.77%	47,141	52,037
6/20/2014	$21.95	$20.50	7.07%	58,574	52,802
6/23/2014	$21.92	$20.51	6.87%	29,812	51,753
6/24/2014	$21.90	$20.50	6.83%	36,646	50,436
6/25/2014	$21.96	$20.51	7.07%	46,054	50,405
6/26/2014	$21.92	$20.52	6.83%	22,771	49,040
6/27/2014	$22.00	$20.55	7.06%	62,843	49,131
6/30/2014	$21.98	$20.55	6.96%	69,608	50,109
7/1/2014	$21.90	$20.51	6.78%	71,579	49,643
7/2/2014	$21.69	$20.53	5.65%	119,592	51,809
7/3/2014	$21.61	$20.57	5.06%	64,887	51,936
7/7/2014	$21.78	$20.59	5.80%	32,998	51,738
7/8/2014	$21.86	$20.56	6.32%	65,695	52,287
7/9/2014	$21.94	$20.61	6.45%	72,374	53,327
7/10/2014	$21.99	$20.61	6.70%	65,062	53,735
7/11/2014	$21.84	$20.42	6.95%	54,257	53,344
7/14/2014	$21.76	$20.44	6.46%	72,713	54,310
7/15/2014	$21.77	$20.43	6.56%	54,913	54,386
7/16/2014	$21.76	$20.42	6.56%	44,370	54,192
7/17/2014	$21.62	$20.38	6.08%	59,859	54,596
7/18/2014	$21.61	$20.42	5.83%	51,625	54,011
7/21/2014	$21.56	$20.42	5.58%	52,340	53,979
7/22/2014	$21.73	$20.42	6.42%	41,566	53,815
7/23/2014	$21.74	$20.45	6.31%	37,517	52,791
7/24/2014	$21.79	$20.46	6.50%	43,087	52,504
7/25/2014	$21.79	$20.47	6.45%	72,017	53,860
7/28/2014	$21.79	$20.47	6.47%	30,435	53,788
7/29/2014	$21.84	$20.46	6.74%	54,541	53,959
7/30/2014	$21.80	$20.45	6.60%	62,421	54,522
7/31/2014	$21.41	$20.36	5.16%	131,643	57,631
8/1/2014	$21.37	$20.29	5.32%	70,510	58,410
8/4/2014	$21.33	$20.34	4.87%	80,554	59,142
8/5/2014	$21.40	$20.31	5.37%	68,187	60,422
8/6/2014	$21.52	$20.31	5.96%	49,039	60,835
8/7/2014	$21.61	$20.31	6.40%	47,272	60,875
8/8/2014	$21.65	$20.36	6.34%	41,872	61,512
8/11/2014	$21.82	$20.38	7.07%	60,487	61,434
8/12/2014	$21.82	$20.40	6.96%	49,560	60,765
8/13/2014	$21.56	$20.27	6.36%	81,656	61,101
8/14/2014	$21.60	$20.31	6.35%	31,261	58,157
8/15/2014	$21.71	$20.33	6.79%	53,188	57,767
8/18/2014	$21.81	$20.37	7.07%	51,997	58,400
8/19/2014	$21.84	$20.39	7.11%	51,770	57,936
8/20/2014	$21.80	$20.39	6.92%	90,208	58,530
8/21/2014	$21.84	$20.40	7.06%	109,477	60,011
8/22/2014	$21.81	$20.42	6.81%	76,527	60,753
8/25/2014	$21.81	$20.47	6.55%	82,796	61,089
8/26/2014	$21.83	$20.48	6.61%	58,709	61,216
8/27/2014	$21.87	$20.49	6.73%	71,006	62,104
8/28/2014	$21.89	$20.47	6.94%	37,588	61,361
8/29/2014	$21.88	$20.48	6.84%	51,301	61,351
9/2/2014	$21.92	$20.49	6.98%	89,918	62,603
9/3/2014	$21.86	$20.49	6.69%	119,231	65,192
9/4/2014	$21.86	$20.47	6.79%	61,587	65,994
9/5/2014	$21.81	$20.47	6.55%	78,965	67,190
9/8/2014	$21.83	$20.47	6.64%	65,434	66,971
9/9/2014	$21.90	$20.44	7.12%	70,538	68,308
9/10/2014	$21.93	$20.43	7.34%	87,183	69,396
9/11/2014	$21.88	$20.24	8.10%	49,026	68,949
9/12/2014	$21.81	$20.23	7.81%	51,404	66,275
9/15/2014	$21.80	$20.23	7.76%	51,968	65,656
9/16/2014	$21.77	$20.24	7.56%	48,243	64,579
9/17/2014	$21.74	$20.26	7.30%	82,616	65,060
9/18/2014	$21.77	$20.27	7.40%	77,873	66,022
9/19/2014	$21.82	$20.29	7.54%	44,484	65,929
9/22/2014	$21.68	$20.27	6.96%	81,869	67,262
9/23/2014	$21.79	$20.23	7.71%	99,364	68,558
9/24/2014	$21.77	$20.25	7.52%	53,983	68,705
9/25/2014	$21.73	$20.19	7.63%	86,416	68,864
9/26/2014	$21.91	$20.19	8.52%	84,375	70,634
9/29/2014	$21.83	$20.16	8.28%	52,692	70,618
9/30/2014	$21.92	$20.15	8.78%	83,533	71,669
10/1/2014	$21.89	$20.10	8.91%	71,565	72,329
10/2/2014	$21.74	$20.11	8.11%	129,569	73,641
10/3/2014	$21.88	$20.18	8.42%	59,766	71,984
10/6/2014	$22.00	$20.20	8.91%	73,463	71,882
10/7/2014	$21.98	$20.15	9.08%	59,304	71,099
10/8/2014	$22.07	$20.22	9.15%	62,033	71,209
10/9/2014	$22.05	$20.13	9.54%	53,264	70,618
10/10/2014	$21.75	$19.90	9.30%	107,518	72,949
10/13/2014	$21.62	$19.84	8.97%	74,199	73,712
10/14/2014	$20.63	$19.84	3.98%	198,309	77,325
10/15/2014	$20.17	$19.79	1.92%	754,248	98,493
10/16/2014	$20.32	$19.75	2.89%	253,298	104,883
10/17/2014	$21.17	$19.81	6.87%	175,679	108,107
10/20/2014	$21.09	$19.84	6.30%	137,380	110,505
10/21/2014	$21.23	$19.91	6.63%	163,886	113,617
10/22/2014	$21.33	$19.90	7.19%	102,606	114,131
10/23/2014	$21.44	$19.94	7.52%	64,510	114,647
10/24/2014	$21.38	$19.97	7.06%	48,938	114,565
10/27/2014	$21.41	$19.97	7.21%	40,734	114,190
10/28/2014	$21.36	$19.99	6.85%	65,002	114,749
10/29/2014	$21.45	$20.00	7.25%	81,532	114,713
10/30/2014	$21.49	$20.00	7.45%	61,593	114,170
10/31/2014	$21.51	$20.02	7.44%	102,293	116,097
11/3/2014	$21.69	$20.02	8.34%	76,331	115,912
11/4/2014	$21.70	$20.01	8.45%	59,834	114,595
11/5/2014	$21.78	$20.03	8.74%	81,416	115,509
11/6/2014	$21.87	$20.04	9.13%	69,301	114,939
11/7/2014	$21.87	$20.05	9.08%	100,270	115,468
11/10/2014	$21.90	$20.04	9.28%	56,864	115,607
11/11/2014	$21.97	$20.04	9.63%	72,728	115,247
11/12/2014	$21.78	$19.87	9.61%	77,004	115,429
11/13/2014	$21.75	$19.87	9.46%	60,878	113,139
11/14/2014	$21.80	$19.87	9.71%	67,540	113,398
11/17/2014	$21.70	$19.86	9.26%	109,859	114,611
11/18/2014	$21.65	$19.87	8.96%	39,819	113,962
11/19/2014	$21.60	$19.86	8.76%	70,245	114,235
11/20/2014	$21.56	$19.83	8.72%	52,068	114,196
11/21/2014	$21.66	$19.86	9.06%	54,913	112,442
11/24/2014	$21.75	$19.88	9.41%	47,817	111,563
11/25/2014	$21.69	$19.89	9.05%	39,935	106,284
11/26/2014	$21.81	$19.91	9.54%	39,668	82,464
11/28/2014	$21.89	$19.91	9.94%	30,955	75,053
12/1/2014	$21.85	$19.86	10.02%	48,030	70,798
12/2/2014	$21.88	$19.84	10.28%	69,742	68,543
12/3/2014	$21.90	$19.85	10.33%	61,298	65,124
12/4/2014	$21.94	$19.84	10.58%	70,045	64,038
12/5/2014	$21.77	$19.84	9.73%	103,170	65,327
12/8/2014	$21.64	$19.81	9.24%	75,034	66,197
12/9/2014	$21.79	$19.79	10.11%	64,334	66,983
12/10/2014	$21.46	$19.71	8.88%	99,293	68,126
12/11/2014	$21.16	$19.54	8.29%	135,348	69,920
12/12/2014	$20.92	$19.46	7.50%	104,077	71,336
12/15/2014	$20.21	$19.40	4.18%	86,691	70,816
12/16/2014	$20.70	$19.32	7.14%	105,560	71,791
12/17/2014	$21.33	$19.38	10.06%	44,736	71,287
12/18/2014	$21.23	$19.52	8.76%	54,280	70,383
12/19/2014	$21.25	$19.55	8.70%	51,292	69,783
12/22/2014	$21.17	$19.58	8.12%	30,754	67,465
12/23/2014	$21.16	$19.58	8.07%	32,226	66,644
12/24/2014	$21.10	$19.61	7.60%	15,598	64,740
12/26/2014	$21.17	$19.62	7.90%	26,162	63,045
12/29/2014	$21.01	$19.64	6.98%	56,339	62,894
12/30/2014	$20.76	$19.64	5.70%	161,441	66,024
12/31/2014	$20.90	$19.61	6.58%	81,552	65,080
1/2/2015	$21.09	$19.64	7.38%	68,712	66,043
1/5/2015	$21.00	$19.58	7.25%	68,448	65,983
1/6/2015	$21.00	$19.53	7.53%	49,679	65,904
1/7/2015	$21.27	$19.57	8.69%	100,097	67,410
1/8/2015	$21.30	$19.63	8.51%	75,048	68,318
1/9/2015	$21.35	$19.62	8.82%	72,053	69,388
1/12/2015	$21.39	$19.60	9.13%	70,979	70,432
1/13/2015	$21.23	$19.41	9.38%	35,802	70,594
1/14/2015	$21.05	$19.38	8.62%	76,983	71,559
1/15/2015	$20.77	$19.35	7.34%	45,488	70,750
1/16/2015	$20.99	$19.40	8.20%	49,227	70,348
1/20/2015	$20.96	$19.41	7.99%	96,715	71,237
1/21/2015	$20.96	$19.41	7.97%	19,424	68,445
1/22/2015	$20.97	$19.46	7.76%	35,254	67,119
1/23/2015	$20.99	$19.49	7.70%	27,828	65,902
1/26/2015	$21.04	$19.50	7.90%	42,264	64,001
1/27/2015	$20.98	$19.50	7.59%	57,242	61,398
1/28/2015	$20.95	$19.50	7.44%	60,322	59,939
1/29/2015	$21.04	$19.52	7.79%	48,953	58,681
1/30/2015	$21.04	$19.50	7.90%	39,745	56,488
2/2/2015	$20.91	$19.53	7.07%	55,134	56,834
2/3/2015	$20.97	$19.57	7.15%	65,119	57,196
2/4/2015	$21.05	$19.57	7.56%	89,362	58,465
2/5/2015	$21.06	$19.59	7.50%	58,919	59,403
2/6/2015	$21.12	$19.59	7.81%	32,985	59,429
2/9/2015	$21.14	$19.59	7.91%	37,922	60,173
2/10/2015	$21.15	$19.61	7.85%	40,493	60,650
2/11/2015	$21.05	$19.43	8.34%	47,876	60,368
2/12/2015	$21.13	$19.46	8.58%	40,127	56,325
2/13/2015	$21.16	$19.48	8.62%	52,267	55,348
2/17/2015	$21.11	$19.48	8.37%	48,373	54,670
2/18/2015	$21.11	$19.49	8.31%	48,734	54,013
2/19/2015	$21.15	$19.50	8.46%	59,145	54,329
2/20/2015	$21.18	$19.52	8.50%	43,199	52,432
2/23/2015	$21.26	$19.55	8.75%	35,184	51,103
2/24/2015	$21.25	$19.58	8.53%	53,977	50,501
2/25/2015	$21.33	$19.61	8.77%	41,063	49,504
2/26/2015	$21.42	$19.63	9.12%	47,563	49,896
2/27/2015	$21.50	$19.66	9.36%	63,592	49,449
3/2/2015	$21.53	$19.68	9.42%	78,335	50,544
3/3/2015	$21.51	$19.67	9.35%	57,685	50,826
3/4/2015	$21.48	$19.67	9.20%	31,401	48,649
3/5/2015	$21.51	$19.70	9.19%	66,453	50,217
3/6/2015	$21.38	$19.65	8.80%	53,735	50,833
3/9/2015	$21.42	$19.67	8.90%	43,084	51,341
3/10/2015	$21.34	$19.64	8.66%	38,013	51,200
3/11/2015	$21.34	$19.46	9.66%	22,582	50,044
3/12/2015	$21.25	$19.51	8.92%	42,785	49,460
3/13/2015	$21.13	$19.50	8.36%	38,257	49,103
3/16/2015	$21.20	$19.53	8.55%	26,453	48,660
3/17/2015	$21.12	$19.52	8.20%	42,065	48,224
3/18/2015	$21.09	$19.57	7.77%	37,015	47,288
3/19/2015	$21.16	$19.59	8.01%	35,884	45,505
3/20/2015	$21.07	$19.62	7.39%	54,335	45,352
3/23/2015	$21.22	$19.63	8.10%	43,069	45,688
3/24/2015	$21.22	$19.63	8.10%	40,912	45,788
3/25/2015	$21.23	$19.57	8.48%	38,126	45,709
3/26/2015	$21.23	$19.55	8.59%	25,778	44,973
3/27/2015	$21.18	$19.57	8.23%	35,944	44,833
3/30/2015	$21.36	$19.62	8.87%	58,512	45,041
3/31/2015	$21.35	$19.60	8.93%	52,022	45,163
4/1/2015	$21.44	$19.61	9.33%	36,852	44,767
4/2/2015	$21.42	$19.63	9.12%	33,786	43,922
4/6/2015	$21.46	$19.66	9.16%	39,043	43,783
4/7/2015	$21.50	$19.66	9.36%	49,212	44,251
4/8/2015	$21.54	$19.71	9.28%	46,041	43,986
4/9/2015	$21.56	$19.71	9.39%	44,678	44,107
4/10/2015	$21.57	$19.74	9.27%	27,268	43,430
4/13/2015	$21.45	$19.56	9.66%	68,848	43,605
4/14/2015	$21.45	$19.56	9.66%	93,275	44,103
4/15/2015	$21.40	$19.61	9.13%	31,861	43,242
4/16/2015	$21.35	$19.63	8.76%	28,577	43,148
4/17/2015	$21.32	$19.58	8.89%	23,574	41,719
4/20/2015	$21.41	$19.61	9.18%	54,550	41,746
4/21/2015	$21.40	$19.60	9.18%	28,547	41,262
4/22/2015	$21.44	$19.61	9.33%	25,900	40,858
4/23/2015	$21.44	$19.64	9.16%	42,117	41,509
4/24/2015	$21.51	$19.66	9.41%	39,500	41,400
4/27/2015	$21.49	$19.65	9.36%	68,587	42,411
4/28/2015	$21.41	$19.65	8.96%	46,404	43,076
4/29/2015	$21.50	$19.63	9.53%	38,162	42,945
4/30/2015	$21.46	$19.61	9.43%	67,574	43,964
5/1/2015	$21.50	$19.63	9.52%	67,299	45,011
5/4/2015	$21.50	$19.64	9.47%	62,526	45,284
5/5/2015	$21.48	$19.63	9.42%	45,230	45,356
5/6/2015	$21.49	$19.59	9.70%	61,995	46,059
5/7/2015	$21.55	$19.62	9.81%	49,052	46,423
5/8/2015	$21.55	$19.68	9.50%	51,261	47,273
5/11/2015	$21.56	$19.65	9.72%	55,603	47,928
5/12/2015	$21.59	$19.64	9.93%	58,109	47,915
5/13/2015	$21.47	$19.48	10.22%	47,374	47,760
5/14/2015	$21.48	$19.50	10.15%	43,328	47,976
5/15/2015	$21.47	$19.54	9.88%	59,933	48,847
5/18/2015	$21.42	$19.55	9.57%	71,084	49,915
5/19/2015	$21.42	$19.54	9.62%	38,534	49,559
5/20/2015	$21.41	$19.55	9.51%	32,727	49,115
5/21/2015	$21.39	$19.57	9.30%	51,289	49,336
5/22/2015	$21.37	$19.58	9.15%	33,306	49,537
5/26/2015	$21.18	$19.56	8.28%	76,792	49,802
5/27/2015	$21.11	$19.60	7.70%	43,643	48,147
5/28/2015	$21.25	$19.60	8.42%	51,375	48,798
5/29/2015	$21.21	$19.60	8.21%	45,669	49,368
6/1/2015	$21.13	$19.59	7.86%	55,388	50,428
6/2/2015	$21.15	$19.58	8.02%	32,720	49,700
6/3/2015	$21.13	$19.58	7.92%	62,100	50,819
6/4/2015	$21.13	$19.56	8.03%	73,341	52,400
6/5/2015	$21.05	$19.54	7.73%	50,420	52,677
6/8/2015	$21.09	$19.53	7.99%	49,057	52,996
6/9/2015	$21.19	$19.51	8.61%	33,538	51,827
6/10/2015	$21.21	$19.54	8.55%	53,090	52,050
6/11/2015	$21.16	$19.40	9.07%	55,529	52,629
6/12/2015	$21.04	$19.37	8.62%	27,113	51,280
6/15/2015	$20.94	$19.35	8.22%	51,700	50,760
6/16/2015	$20.52	$19.37	5.94%	136,377	53,222
6/17/2015	$20.34	$19.38	4.95%	82,881	54,477
6/18/2015	$20.40	$19.40	5.15%	26,981	53,310
6/19/2015	$20.25	$19.41	4.33%	76,187	54,214
6/22/2015	$20.11	$19.41	3.61%	78,857	55,134
6/23/2015	$20.18	$19.41	3.97%	84,025	56,082
6/24/2015	$20.25	$19.40	4.38%	42,028	55,546
6/25/2015	$20.03	$19.38	3.35%	68,043	56,235
6/26/2015	$19.51	$19.37	0.72%	141,153	59,496
6/29/2015	$19.58	$19.28	1.56%	399,228	70,805
6/30/2015	$19.93	$19.28	3.37%	67,414	70,683
7/1/2015	$20.01	$19.30	3.68%	97,377	72,644
7/2/2015	$20.03	$19.30	3.78%	48,079	73,156
7/6/2015	$20.04	$19.31	3.78%	45,795	72,973
7/7/2015	$20.05	$19.32	3.78%	58,596	73,816
7/8/2015	$19.99	$19.26	3.79%	25,315	72,100
7/9/2015	$20.02	$19.26	3.95%	27,447	71,560
7/10/2015	$19.95	$19.30	3.37%	53,464	71,630
7/13/2015	$19.73	$19.17	2.92%	44,288	71,584
7/14/2015	$19.53	$19.19	1.77%	58,486	71,687
7/15/2015	$19.72	$19.20	2.71%	68,220	72,870
7/16/2015	$19.45	$19.25	1.04%	78,430	73,415
7/17/2015	$19.32	$19.26	0.31%	62,769	73,062
7/20/2015	$18.96	$19.25	-1.51%	276,615	80,602
7/21/2015	$19.08	$19.23	-0.78%	146,908	83,864
7/22/2015	$19.27	$19.22	0.26%	69,640	85,067
7/23/2015	$19.34	$19.21	0.68%	43,885	84,761
7/24/2015	$19.35	$19.17	0.94%	40,103	84,246
7/27/2015	$18.75	$19.13	-1.99%	100,329	86,687
7/28/2015	$18.89	$19.18	-1.51%	38,787	86,256
7/29/2015	$18.99	$19.20	-1.09%	28,053	82,646
7/30/2015	$18.89	$19.22	-1.72%	64,873	82,045
7/31/2015	$18.94	$19.23	-1.51%	60,113	83,150
8/3/2015	$19.06	$19.23	-0.88%	76,349	83,155
8/4/2015	$19.23	$19.22	0.05%	88,762	83,485
8/5/2015	$19.25	$19.21	0.21%	107,301	84,261
8/6/2015	$18.97	$19.15	-0.94%	147,109	87,764
8/7/2015	$18.73	$19.13	-2.09%	97,773	88,755
8/10/2015	$18.88	$19.16	-1.46%	75,721	86,574
8/11/2015	$18.80	$19.10	-1.57%	57,275	75,175
8/12/2015	$18.55	$18.91	-1.90%	220,303	80,272
8/13/2015	$18.55	$18.90	-1.85%	64,991	79,192
8/14/2015	$18.53	$18.93	-2.11%	67,995	79,856
8/17/2015	$18.57	$18.94	-1.95%	110,927	82,027
8/18/2015	$18.54	$18.92	-2.01%	74,089	82,544
8/19/2015	$18.41	$18.88	-2.49%	70,092	84,036
8/20/2015	$18.41	$18.80	-2.07%	71,013	85,488
8/21/2015	$18.49	$18.70	-1.12%	123,998	87,839
8/24/2015	$18.14	$18.58	-2.37%	305,147	96,535
8/25/2015	$18.30	$18.53	-1.24%	92,328	97,663
8/26/2015	$18.57	$18.64	-0.38%	131,855	99,784
8/27/2015	$18.61	$18.70	-0.48%	85,240	100,011
8/28/2015	$18.65	$18.71	-0.32%	31,658	98,974
8/31/2015	$18.67	$18.69	-0.11%	138,367	94,366
9/1/2015	$18.55	$18.61	-0.32%	65,268	91,644
9/2/2015	$18.69	$18.67	0.13%	73,669	91,779
9/3/2015	$18.80	$18.69	0.59%	71,213	92,690
9/4/2015	$18.95	$18.64	1.66%	27,515	92,270
9/8/2015	$18.87	$18.67	1.07%	31,279	89,968
9/9/2015	$18.47	$18.62	-0.81%	63,175	90,781
9/10/2015	$18.58	$18.64	-0.32%	41,516	91,230
9/11/2015	$18.31	$18.49	-0.97%	66,393	91,281
9/14/2015	$17.98	$18.49	-2.76%	71,281	91,653
9/15/2015	$18.06	$18.50	-2.38%	122,876	93,204
9/16/2015	$18.03	$18.50	-2.54%	71,018	92,612
9/17/2015	$18.10	$18.52	-2.27%	43,014	90,469
9/18/2015	$18.24	$18.51	-1.46%	36,195	86,772
9/21/2015	$18.26	$18.52	-1.40%	30,843	84,541
9/22/2015	$18.24	$18.48	-1.30%	39,705	83,341
9/23/2015	$18.24	$18.47	-1.25%	56,570	83,317
9/24/2015	$18.14	$18.41	-1.47%	53,396	77,754
9/25/2015	$18.17	$18.38	-1.14%	20,379	76,267
9/28/2015	$18.02	$18.29	-1.48%	41,307	75,377
9/29/2015	$18.04	$18.27	-1.26%	44,013	73,147
9/30/2015	$17.88	$18.31	-2.35%	136,140	75,215
10/1/2015	$17.89	$18.30	-2.24%	102,013	76,279
10/2/2015	$17.85	$18.33	-2.62%	47,403	75,492
10/5/2015	$18.17	$18.40	-1.25%	163,461	76,807
10/6/2015	$17.92	$18.40	-2.61%	49,156	68,274
10/7/2015	$18.07	$18.43	-1.95%	65,338	67,375
10/8/2015	$18.17	$18.43	-1.41%	67,039	65,214
10/9/2015	$18.26	$18.44	-0.98%	56,660	64,262
10/12/2015	$18.16	$18.45	-1.57%	64,513	65,357
10/13/2015	$18.04	$18.27	-1.26%	78,065	63,347
10/14/2015	$17.86	$18.26	-2.19%	78,734	63,795
10/15/2015	$17.87	$18.29	-2.30%	47,589	62,926
10/16/2015	$18.01	$18.31	-1.64%	41,523	61,936
10/19/2015	$18.04	$18.30	-1.42%	22,519	61,770
10/20/2015	$17.95	$18.29	-1.86%	63,952	62,859
10/21/2015	$17.87	$18.28	-2.24%	37,175	61,992
10/22/2015	$17.96	$18.32	-1.97%	53,541	62,393
10/23/2015	$18.11	$18.38	-1.47%	74,724	62,671
10/26/2015	$18.10	$18.38	-1.52%	32,453	61,377
10/27/2015	$18.06	$18.37	-1.69%	25,377	58,127
10/28/2015	$18.22	$18.39	-0.92%	36,570	56,978
10/29/2015	$18.25	$18.36	-0.60%	42,421	56,959
10/30/2015	$18.16	$18.35	-1.04%	60,317	57,763
11/2/2015	$18.57	$18.40	0.92%	42,935	58,166
11/3/2015	$19.00	$18.40	3.26%	55,811	58,703
11/4/2015	$19.01	$18.41	3.26%	103,588	60,270
11/5/2015	$19.05	$18.39	3.59%	70,062	60,825
11/6/2015	$18.99	$18.37	3.38%	54,122	61,950
11/9/2015	$18.83	$18.34	2.67%	64,107	62,710
11/10/2015	$18.58	$18.16	2.31%	38,411	62,523
11/11/2015	$18.41	$18.15	1.43%	19,417	58,633
11/12/2015	$17.97	$18.12	-0.83%	45,114	56,736
11/13/2015	$18.01	$18.08	-0.39%	50,198	56,829
11/16/2015	$18.05	$18.10	-0.28%	26,407	52,261
11/17/2015	$17.93	$18.09	-0.88%	50,452	52,304
11/18/2015	$18.14	$18.10	0.19%	53,293	51,902
11/19/2015	$17.95	$18.10	-0.83%	45,977	51,200
11/20/2015	$17.88	$18.10	-1.22%	67,358	51,557
11/23/2015	$17.65	$18.09	-2.43%	83,720	52,197
11/24/2015	$17.69	$18.09	-2.21%	50,365	51,274
11/25/2015	$17.87	$18.09	-1.22%	27,668	49,572
11/27/2015	$17.86	$18.09	-1.27%	30,555	49,004
11/30/2015	$17.69	$18.08	-2.13%	75,871	50,149
12/1/2015	$17.89	$18.12	-1.27%	69,433	51,713
12/2/2015	$17.94	$18.09	-0.83%	82,091	52,317
12/3/2015	$17.71	$18.01	-1.67%	79,879	53,741
12/4/2015	$17.66	$18.05	-2.16%	80,685	54,646
12/7/2015	$17.62	$18.02	-2.22%	65,504	54,338
12/8/2015	$17.69	$17.97	-1.56%	61,017	55,290
12/9/2015	$17.19	$17.94	-4.18%	105,627	57,965
12/10/2015	$17.22	$17.93	-3.96%	104,552	60,231
12/11/2015	$16.70	$17.65	-5.38%	155,586	64,004
12/14/2015	$16.08	$17.58	-8.53%	288,888	71,623
12/15/2015	$16.56	$17.62	-6.02%	165,770	75,717
12/16/2015	$16.95	$17.66	-4.02%	104,860	77,352
12/17/2015	$16.99	$17.65	-3.74%	84,025	76,700
12/18/2015	$17.04	$17.56	-2.96%	44,938	75,863
12/21/2015	$16.76	$17.58	-4.66%	78,067	76,661
12/22/2015	$16.82	$17.59	-4.38%	49,682	76,180
12/23/2015	$16.95	$17.62	-3.80%	91,498	77,949
12/24/2015	$17.03	$17.64	-3.46%	37,268	78,544
12/28/2015	$16.74	$17.64	-5.10%	129,298	81,351
12/29/2015	$16.74	$17.66	-5.21%	127,207	83,918
12/30/2015	$16.62	$17.65	-5.84%	57,250	84,946
12/31/2015	$16.83	$17.64	-4.59%	90,319	86,275
1/4/2016	$17.48	$17.61	-0.74%	124,325	88,642
1/5/2016	$17.19	$17.63	-2.50%	44,660	88,598
1/6/2016	$16.95	$17.60	-3.69%	59,197	88,326
1/7/2016	$16.89	$17.50	-3.49%	74,398	88,016
1/8/2016	$16.60	$17.48	-5.03%	46,922	87,901
1/11/2016	$16.83	$17.48	-3.72%	61,037	89,013
1/12/2016	$16.85	$17.50	-3.71%	115,331	91,839
1/13/2016	$16.10	$17.20	-6.40%	72,814	91,737
1/14/2016	$15.94	$17.19	-7.27%	172,534	95,174
1/15/2016	$15.45	$17.09	-9.60%	125,687	96,627
1/19/2016	$15.68	$17.08	-8.20%	113,085	97,734
1/20/2016	$15.17	$16.98	-10.66%	86,758	97,936
1/21/2016	$15.28	$16.97	-9.96%	74,310	98,230
1/22/2016	$15.74	$17.06	-7.74%	71,018	98,563
1/25/2016	$15.66	$16.94	-7.56%	94,282	98,185
1/26/2016	$15.82	$16.96	-6.72%	50,638	96,388
1/27/2016	$15.75	$16.95	-7.08%	45,804	92,729
1/28/2016	$15.89	$16.93	-6.14%	71,946	85,497
1/29/2016	$16.13	$17.00	-5.12%	77,079	82,541
2/1/2016	$16.14	$17.00	-5.06%	61,675	81,101
2/2/2016	$16.18	$16.94	-4.49%	45,197	79,807
2/3/2016	$16.32	$16.94	-3.66%	59,825	80,303
2/4/2016	$16.23	$16.84	-3.62%	41,147	79,073
2/5/2016	$16.25	$16.77	-3.10%	81,598	80,136
2/8/2016	$16.30	$16.67	-2.22%	115,413	80,934
2/9/2016	$16.05	$16.62	-3.43%	107,265	83,267
2/10/2016	$15.46	$16.44	-5.96%	124,940	83,122
2/11/2016	$15.06	$16.33	-7.78%	103,892	82,344
2/12/2016	$15.10	$16.34	-7.59%	71,407	82,816
2/16/2016	$15.11	$16.37	-7.70%	85,966	82,671
2/17/2016	$15.22	$16.42	-7.31%	76,971	81,093
2/18/2016	$15.36	$16.44	-6.57%	56,513	81,488
2/19/2016	$15.32	$16.43	-6.76%	54,604	81,335
2/22/2016	$15.38	$16.44	-6.45%	42,687	80,278
2/23/2016	$15.40	$16.38	-5.98%	25,414	79,561
2/24/2016	$15.59	$16.33	-4.53%	122,140	81,598
2/25/2016	$15.55	$16.36	-4.95%	62,917	79,850
2/26/2016	$15.83	$16.36	-3.24%	66,168	79,629
2/29/2016	$15.89	$16.36	-2.87%	131,599	78,264
3/1/2016	$15.99	$16.41	-2.56%	105,605	77,595
3/2/2016	$16.06	$16.45	-2.37%	69,431	76,140
3/3/2016	$16.16	$16.48	-1.94%	66,728	75,472
3/4/2016	$16.26	$16.50	-1.45%	76,471	75,544
3/7/2016	$16.27	$16.52	-1.51%	68,070	75,446
3/8/2016	$16.26	$16.52	-1.57%	46,248	73,845
3/9/2016	$16.36	$16.53	-1.03%	91,516	75,207
3/10/2016	$16.22	$16.55	-1.99%	66,453	75,896
3/11/2016	$16.05	$16.50	-2.73%	76,243	76,039
3/14/2016	$16.11	$16.53	-2.54%	65,139	75,641
3/15/2016	$16.12	$16.54	-2.54%	31,145	74,623
3/16/2016	$16.60	$16.56	0.24%	56,884	75,013
3/17/2016	$16.42	$16.65	-1.38%	111,662	76,741
3/18/2016	$16.56	$16.72	-0.94%	66,989	77,602
3/21/2016	$16.80	$16.75	0.30%	44,296	76,359
3/22/2016	$16.76	$16.76	0.00%	43,930	73,976
3/23/2016	$16.95	$16.78	1.01%	36,851	71,629
3/24/2016	$16.93	$16.76	1.01%	94,210	70,604
3/28/2016	$16.82	$16.75	0.42%	66,771	69,367
3/29/2016	$16.99	$16.82	1.01%	55,482	68,836
3/30/2016	$17.10	$16.89	1.24%	38,164	67,243
3/31/2016	$16.99	$16.92	0.41%	91,326	67,721
4/1/2016	$17.21	$16.95	1.53%	42,344	67,249
4/4/2016	$17.27	$16.96	1.83%	64,938	67,594
4/5/2016	$17.09	$16.94	0.89%	77,124	68,741
4/6/2016	$17.08	$17.01	0.41%	43,622	69,348
4/7/2016	$17.13	$17.02	0.65%	52,709	67,034
4/8/2016	$17.15	$17.03	0.70%	50,557	66,622
4/11/2016	$17.09	$17.03	0.35%	85,859	67,278
4/12/2016	$17.07	$17.10	-0.16%	109,485	66,541
4/13/2016	$17.18	$16.98	1.18%	61,963	65,087
4/14/2016	$17.20	$16.99	1.24%	34,314	63,916
4/15/2016	$17.28	$17.01	1.59%	41,202	63,065
4/18/2016	$17.32	$17.03	1.70%	41,030	61,884
4/19/2016	$17.32	$17.07	1.46%	46,976	61,181
4/20/2016	$17.36	$17.11	1.46%	29,763	60,631
4/21/2016	$17.29	$17.14	0.88%	41,160	58,953
4/22/2016	$17.38	$17.18	1.16%	60,303	58,748
4/25/2016	$17.43	$17.19	1.40%	47,600	57,793
4/26/2016	$17.47	$17.21	1.51%	59,138	57,593
4/27/2016	$17.47	$17.26	1.22%	22,656	57,310
4/28/2016	$17.45	$17.29	0.93%	45,088	56,917
4/29/2016	$17.54	$17.33	1.21%	55,299	55,038
5/2/2016	$17.57	$17.34	1.33%	56,246	54,680
5/3/2016	$17.62	$17.32	1.73%	65,137	55,374
5/4/2016	$17.68	$17.33	2.02%	55,757	55,769
5/5/2016	$17.69	$17.37	1.84%	78,436	57,155
5/6/2016	$17.83	$17.38	2.59%	63,137	56,119
5/9/2016	$17.97	$17.39	3.34%	55,229	55,734
5/10/2016	$17.91	$17.45	2.64%	79,671	56,541
5/11/2016	$17.82	$17.27	3.18%	77,262	57,844
5/12/2016	$17.73	$17.29	2.54%	71,899	57,196
5/13/2016	$17.73	$17.29	2.54%	58,365	57,730
5/16/2016	$17.76	$17.34	2.42%	100,248	58,907
5/17/2016	$17.68	$17.32	2.08%	105,672	59,859
5/18/2016	$17.56	$17.33	1.33%	73,247	60,846
5/19/2016	$17.25	$17.31	-0.35%	69,305	61,400
5/20/2016	$17.30	$17.33	-0.17%	43,849	61,176
5/23/2016	$17.39	$17.35	0.23%	64,975	60,480
5/24/2016	$17.42	$17.37	0.29%	34,508	57,981
5/25/2016	$17.64	$17.41	1.32%	54,246	57,723
5/26/2016	$17.58	$17.45	0.74%	63,994	58,713
5/27/2016	$17.59	$17.49	0.57%	40,954	58,705
5/31/2016	$17.61	$17.49	0.69%	46,316	58,881
6/1/2016	$17.70	$17.50	1.14%	76,241	59,856
6/2/2016	$18.04	$17.53	2.91%	112,256	62,606
6/3/2016	$18.03	$17.55	2.74%	55,048	63,069
6/6/2016	$18.09	$17.62	2.67%	116,161	64,931
6/7/2016	$18.13	$17.70	2.43%	81,523	66,062
6/8/2016	$18.13	$17.74	2.20%	54,510	65,907
6/9/2016	$18.15	$17.77	2.14%	48,388	66,765
6/10/2016	$17.97	$17.76	1.18%	63,532	67,380
6/13/2016	$17.91	$17.58	1.88%	47,130	67,108
6/14/2016	$17.77	$17.57	1.14%	80,433	67,914
6/15/2016	$17.80	$17.58	1.25%	75,179	68,249
6/16/2016	$17.87	$17.57	1.71%	52,674	68,146
6/17/2016	$17.83	$17.59	1.36%	98,404	68,811
6/20/2016	$17.79	$17.64	0.85%	64,225	68,848
6/21/2016	$17.77	$17.65	0.68%	36,520	68,224
6/22/2016	$17.87	$17.67	1.13%	67,362	67,814
6/23/2016	$18.00	$17.73	1.52%	38,235	66,513
6/24/2016	$17.96	$17.60	2.05%	84,505	66,933
6/27/2016	$17.67	$17.54	0.74%	97,693	68,244
6/28/2016	$17.78	$17.61	0.97%	67,065	67,138
6/29/2016	$18.09	$17.71	2.15%	30,652	64,637
6/30/2016	$18.14	$17.76	2.14%	94,282	65,338
7/1/2016	$18.20	$17.83	2.08%	53,939	64,826
7/5/2016	$18.30	$17.84	2.58%	104,606	66,851
7/6/2016	$18.29	$17.86	2.41%	93,410	67,799
7/7/2016	$18.41	$17.87	3.02%	95,854	69,844
7/8/2016	$18.39	$17.93	2.57%	112,063	71,771
7/11/2016	$18.53	$17.96	3.17%	87,024	72,539
7/12/2016	$18.38	$17.99	2.17%	92,286	74,250
7/13/2016	$18.10	$17.86	1.34%	83,171	75,479
7/14/2016	$18.08	$17.91	0.95%	67,763	75,196
7/15/2016	$18.26	$17.95	1.73%	95,067	74,623
7/18/2016	$18.25	$17.97	1.56%	127,629	77,042
7/19/2016	$18.27	$17.99	1.56%	85,398	76,017
7/20/2016	$18.30	$18.03	1.50%	39,554	74,618
7/21/2016	$18.46	$18.06	2.21%	50,975	74,500
7/22/2016	$18.49	$18.10	2.15%	64,226	75,028
7/25/2016	$18.49	$18.15	1.87%	35,069	74,079
7/26/2016	$18.50	$18.16	1.87%	55,296	74,351
7/27/2016	$18.52	$18.20	1.76%	55,568	73,523
7/28/2016	$18.57	$18.25	1.75%	63,256	73,125
7/29/2016	$18.65	$18.30	1.91%	57,717	73,293
8/1/2016	$18.73	$18.33	2.18%	69,549	72,331
8/2/2016	$18.74	$18.34	2.17%	119,770	74,183
8/3/2016	$18.79	$18.36	2.34%	41,176	74,338
8/4/2016	$18.85	$18.39	2.50%	58,686	74,049
8/5/2016	$18.93	$18.43	2.71%	118,469	76,723
8/8/2016	$18.93	$18.45	2.60%	104,243	77,381
8/9/2016	$18.98	$18.47	2.76%	76,490	76,675
8/10/2016	$19.00	$18.54	2.48%	77,843	77,034
8/11/2016	$18.90	$18.37	2.89%	89,904	79,009
8/12/2016	$18.95	$18.41	2.93%	76,140	78,404
8/15/2016	$18.93	$18.43	2.71%	93,714	79,730
8/16/2016	$18.92	$18.44	2.60%	53,572	78,029
8/17/2016	$18.92	$18.46	2.49%	68,065	77,184
8/18/2016	$18.93	$18.47	2.49%	60,764	76,014
8/19/2016	$18.90	$18.48	2.27%	70,018	74,613
8/22/2016	$18.95	$18.49	2.49%	35,278	72,888
8/23/2016	$18.96	$18.52	2.35%	68,961	72,111
8/24/2016	$18.96	$18.52	2.38%	32,177	70,411
8/25/2016	$18.97	$18.52	2.42%	46,564	69,704
8/26/2016	$19.02	$18.53	2.64%	41,429	67,916
8/29/2016	$19.00	$18.57	2.32%	72,700	66,085
8/30/2016	$19.09	$18.58	2.74%	45,284	64,748
8/31/2016	$19.14	$18.57	3.07%	77,985	66,029
9/1/2016	$19.15	$18.57	3.11%	73,152	66,768
9/2/2016	$19.17	$18.61	3.01%	77,625	67,215
9/6/2016	$19.23	$18.64	3.17%	100,792	69,406
9/7/2016	$19.35	$18.66	3.70%	79,490	70,212
9/8/2016	$19.30	$18.65	3.49%	64,058	70,495
9/9/2016	$19.21	$18.60	3.28%	64,037	70,521
9/12/2016	$19.21	$18.63	3.11%	107,976	72,197
9/13/2016	$18.53	$18.40	0.71%	191,633	76,266
9/14/2016	$18.55	$18.42	0.71%	62,187	74,347
9/15/2016	$18.68	$18.47	1.14%	85,071	75,810
9/16/2016	$18.87	$18.47	2.17%	75,280	76,363
9/19/2016	$18.88	$18.48	2.16%	50,242	74,089
9/20/2016	$18.90	$18.49	2.22%	126,847	74,842
9/21/2016	$18.92	$18.54	2.05%	75,418	74,806
9/22/2016	$19.05	$18.61	2.36%	78,369	74,824
9/23/2016	$19.01	$18.62	2.09%	51,311	73,537
9/26/2016	$19.02	$18.61	2.20%	37,211	72,240
9/27/2016	$19.04	$18.63	2.20%	62,479	71,199
9/28/2016	$19.06	$18.65	2.20%	43,869	70,875
9/29/2016	$18.98	$18.67	1.66%	73,391	71,053
9/30/2016	$19.11	$18.69	2.25%	84,373	71,840
10/3/2016	$19.31	$18.70	3.26%	83,951	72,304
10/4/2016	$19.30	$18.70	3.21%	76,220	73,669
10/5/2016	$19.40	$18.71	3.68%	122,115	75,441
10/6/2016	$19.41	$18.73	3.63%	74,687	76,858
10/7/2016	$19.49	$18.74	4.00%	75,730	77,830
10/10/2016	$19.64	$18.76	4.66%	60,348	78,461
10/11/2016	$19.56	$18.75	4.32%	83,652	78,826
10/12/2016	$19.45	$18.57	4.74%	99,054	80,618
10/13/2016	$19.33	$18.58	4.04%	94,494	81,168
10/14/2016	$19.37	$18.63	3.97%	29,565	79,715
10/17/2016	$19.45	$18.63	4.40%	51,566	78,847
10/18/2016	$19.39	$18.67	3.86%	54,236	77,295
10/19/2016	$19.54	$18.71	4.44%	67,471	76,894
10/20/2016	$19.45	$18.73	3.84%	36,101	75,962
10/21/2016	$19.59	$18.75	4.48%	53,973	75,627
10/24/2016	$19.48	$18.78

GOF

Guggenheim Strategic Opportunities Fund

Price History