Securities

Opening Price	Closing Price	Change	Change%
$10.9	$10.9	$0	0.00%
Best Bid	Best Ask	Volume	Value
$0.00	$0.00	0.00	$0.00
High	Low	52 Wk High	52 Wk Low
$0.00	$0.00	$0.00	$0.00
WTD	MTD	QTD	YTD
0.00%	0.00%	0.00%	0.00%
Issued Share Capital	Market Capitalization
306,555,644.00	$ 3,341,456,519.60

Charts

Corporate Action

Ex Dividend Date	Record Date	Payment Date	Dividend Amount	Currency
16 Oct 2019	18 Oct 2019	15 Nov 2019	$0.0250	USD
16 Apr 2019	18 Apr 2019	17 May 2019	$0.0250	USD
15 Oct 2018	17 Oct 2018	15 Nov 2018	$0.0250	USD
13 Apr 2018	17 Apr 2018	15 May 2018	$0.0250	USD
16 Oct 2017	18 Oct 2017	15 Nov 2017	$0.0250	USD
11 Apr 2017	13 Apr 2017	15 May 2017	$0.0250	USD
14 Oct 2016	18 Oct 2016	15 Nov 2016	$0.0250	USD
13 Apr 2016	15 Apr 2016	17 May 2016	$0.0200	USD
16 Oct 2015	20 Oct 2015	16 Nov 2015	$0.0200	USD
13 Apr 2015	15 Apr 2015	15 May 2015	$0.0200	USD
20 Oct 2014	22 Oct 2014	15 Nov 2014	$0.0200	USD
11 Apr 2014	15 Apr 2014	15 May 2014	$0.0200	USD
11 Oct 2013	15 Oct 2013	15 Nov 2013	$0.0200	USD
11 Apr 2013	15 Apr 2013	15 May 2013	$0.0200	USD
18 Oct 2012	22 Oct 2012	15 Nov 2012	$0.0200	USD
12 Apr 2012	16 Apr 2012	15 May 2012	$0.0200	USD
13 Oct 2011	17 Oct 2011	15 Nov 2011	$0.0200	USD
18 Apr 2011	20 Apr 2011	16 May 2011	$0.0200	USD
13 Sep 2010	15 Sep 2010	15 Oct 2010	$0.0200	USD
19 Apr 2010	21 Apr 2010	21 May 2010	$0.0200	USD
11 Sep 2009	15 Sep 2009	15 Oct 2009	$0.0200	USD
08 Apr 2009	14 Apr 2009	15 May 2009	$0.0200	USD
11 Sep 2008	15 Sep 2008	15 Oct 2008	$0.0300	USD
23 Apr 2008	25 Apr 2008	16 May 2008	$0.0800	USD

History

Date	Open	Close	Change($)	Change(%)	Volume Traded
27 Mar 2013	6.01	6.00	0.00	0.00	2,542,200
10 Aug 2007	13.80	13.80	0.00	0.00	2,312,278
05 Dec 2008	12.00	11.00	-1.00	-8.33	1,968,731
12 May 2006	14.00	14.00	0.00	0.00	1,415,447
26 Mar 2013	6.25	6.01	-0.25	-4.00	1,359,494
26 Sep 2013	7.00	6.93	0.30	4.29	1,116,665
18 Mar 2008	15.29	15.27	-0.02	-0.13	1,038,405
21 Nov 2008	13.75	13.25	-0.50	-3.64	1,016,649
19 Jul 2005	15.17	15.25	0.08	0.53	987,671
13 Aug 2014	6.53	6.50	-0.03	-0.46	975,827
01 May 2017	9.01	9.01	0.00	0.00	941,250
01 Jul 2008	21.64	21.35	-0.29	-1.34	937,839
25 Apr 2008	18.49	18.49	0.00	0.00	904,690
12 Dec 2006	13.07	13.07	0.00	0.00	867,003
26 Jul 2005	15.50	15.50	0.00	0.00	813,778
11 Feb 2015	5.02	5.00	-0.02	-0.40	811,070
21 Jun 2018	7.90	7.87	-0.03	-0.38	755,748
27 Nov 2009	12.00	11.52	-0.48	-4.00	719,356
12 Feb 2016	6.53	6.60	0.08	1.23	677,286
04 Apr 2008	16.25	16.25	0.00	0.00	665,982
09 May 2006	14.00	14.00	0.00	0.00	664,726
12 Dec 2008	10.49	10.00	-0.49	-4.67	639,525
24 Dec 2009	12.00	11.75	-0.25	-2.08	630,472
14 Jan 2016	6.50	6.50	0.00	0.00	622,852
28 May 2008	21.33	21.00	-0.33	-1.55	611,477
28 Mar 2008	15.30	15.30	0.00	0.00	601,906
26 Aug 2014	6.47	6.26	-0.22	-3.40	600,305
11 Dec 2008	10.75	10.49	-0.26	-2.42	592,052
16 May 2019	9.16	9.11	-0.05	-0.55	573,786
06 May 2019	8.62	8.74	0.12	1.39	562,548
15 Aug 2008	18.68	18.31	-0.37	-1.98	542,951
24 Apr 2013	6.25	6.25	0.00	0.00	532,325
22 May 2017	9.01	9.00	-0.01	-0.11	525,504
05 Aug 2005	15.25	15.25	0.00	0.00	508,689
03 Oct 2013	7.29	7.25	-0.05	-0.68	502,739
25 Jul 2006	13.98	13.95	-0.03	-0.21	499,104
07 Apr 2017	9.00	9.15	0.15	1.67	482,214
15 Nov 2006	12.00	12.00	0.00	0.00	452,574
05 Sep 2017	8.30	8.49	0.19	2.29	452,106
28 Sep 2009	12.00	12.05	0.05	0.42	450,255
24 Jan 2007	14.00	14.00	0.00	0.00	449,347
07 Apr 2008	16.25	17.03	0.78	4.80	448,343
14 Jul 2006	14.00	14.00	0.00	0.00	434,607
05 May 2008	18.50	18.75	0.25	1.35	394,197
01 May 2019	8.62	8.70	0.08	0.93	387,214
26 Feb 2008	15.31	15.30	-0.01	-0.06	387,005
09 Sep 2008	18.51	18.52	0.01	0.05	378,754
03 Dec 2018	10.50	9.82	-0.68	-6.48	375,798
16 May 2017	9.02	9.01	-0.01	-0.11	373,000
20 May 2011	7.75	8.00	0.25	3.23	369,265
27 Jan 2006	14.06	14.06	0.00	0.00	365,484
25 Sep 2009	12.15	12.00	-0.15	-1.23	351,350
10 May 2019	8.75	9.10	0.35	4.00	347,826
09 Dec 2009	11.57	12.00	0.43	3.72	333,107
29 Aug 2019	10.45	10.45	0.00	0.00	328,983
18 Sep 2008	18.24	18.00	-0.24	-1.32	325,198
26 Feb 2015	5.24	5.10	-0.14	-2.67	305,259
12 Jul 2016	7.20	7.20	0.00	0.00	303,674
14 Dec 2010	7.75	7.78	0.03	0.39	301,580
25 Jul 2019	10.01	10.00	-0.01	-0.10	296,335
17 Aug 2015	6.00	6.00	0.00	0.00	296,085
20 Nov 2009	11.60	12.00	0.40	3.45	288,357
20 Jun 2008	19.00	20.00	1.00	5.26	287,522
06 Mar 2015	5.10	5.10	0.00	0.00	286,835
10 Feb 2009	11.00	10.00	-1.00	-9.09	286,194
06 Apr 2011	8.00	8.00	0.00	0.00	283,516
30 Nov 2018	9.25	10.50	1.25	13.51	283,131
17 Feb 2006	13.76	13.76	0.00	0.00	282,805
09 Aug 2018	7.50	7.50	0.00	0.00	278,359
19 Dec 2017	7.97	8.00	0.03	0.38	275,873
29 May 2019	9.20	9.44	0.24	2.61	274,855
10 Feb 2011	9.50	9.50	0.00	0.00	274,774
21 Aug 2007	13.80	13.80	0.00	0.00	274,277
11 Oct 2016	7.05	7.07	0.05	0.71	274,201
24 Apr 2008	18.50	18.50	0.00	0.00	272,552
23 Sep 2010	8.90	9.00	0.10	1.12	271,538
06 Jun 2019	10.00	10.85	0.85	8.50	267,439
17 May 2019	9.11	9.12	0.01	0.11	259,150
05 Mar 2015	5.11	5.10	-0.01	-0.20	258,852
15 Feb 2008	15.30	15.30	0.00	0.00	257,296
18 Aug 2008	18.31	18.25	-0.06	-0.33	251,290
16 May 2018	7.80	7.87	0.07	0.90	249,178
30 Jul 2009	10.55	10.51	-0.04	-0.38	248,781
28 Aug 2007	13.81	13.92	0.11	0.80	248,773
07 Jun 2016	7.14	7.14	0.00	0.00	244,628
26 Aug 2008	18.52	18.99	0.47	2.54	244,070
12 Dec 2017	7.95	7.95	0.00	0.00	243,245
01 Apr 2008	15.35	15.35	0.00	0.00	243,077
01 Nov 2006	12.91	12.60	-0.31	-2.40	240,618
22 Aug 2019	10.50	10.11	-0.39	-3.71	238,658
16 Oct 2008	15.96	14.80	-1.16	-7.27	238,298
06 Apr 2018	7.80	7.80	0.00	0.00	233,420
15 Jan 2009	13.00	13.00	0.00	0.00	232,939
26 Oct 2018	7.52	7.51	-0.01	-0.13	229,145
12 Jul 2005	14.99	15.01	0.02	0.13	228,477
20 Oct 2008	14.73	13.99	-0.74	-5.02	227,086
14 May 2018	7.75	7.80	0.05	0.65	226,240
10 Nov 2006	12.10	12.00	-0.10	-0.83	223,908
12 Nov 2014	6.02	6.00	-0.01	-0.17	223,815
13 Nov 2007	15.29	15.30	0.01	0.06	223,253
30 Jun 2006	13.73	13.73	0.00	0.00	222,800
29 Oct 2008	14.85	14.84	-0.01	-0.07	221,366
10 Mar 2016	6.99	6.99	0.01	0.14	215,435
05 Jun 2017	8.99	8.90	-0.09	-1.00	212,206
23 Oct 2008	14.25	15.00	0.75	5.26	211,137
30 Jun 2015	6.26	6.27	0.01	0.16	210,250
13 Nov 2009	11.50	11.50	0.00	0.00	209,299
19 Jan 2007	13.45	13.45	0.00	0.00	207,110
08 Sep 2008	18.99	18.51	-0.48	-2.53	203,488
22 Mar 2016	6.98	6.98	0.01	0.14	202,800
27 Apr 2018	7.80	7.80	0.00	0.00	202,395
30 Oct 2008	14.84	14.50	-0.34	-2.29	200,528
21 Apr 2006	11.75	11.75	0.00	0.00	197,316
09 Feb 2017	9.12	9.23	0.11	1.21	193,132
14 May 2008	20.03	20.05	0.02	0.10	191,885
08 Mar 2017	9.00	9.00	0.00	0.00	189,861
14 Feb 2011	9.50	9.50	0.49	5.44	188,954
01 Jul 2005	15.15	15.15	0.00	0.00	188,538
17 Apr 2008	18.99	18.99	0.00	0.00	186,251
04 Sep 2009	11.00	11.00	0.00	0.00	186,015
24 May 2019	9.24	9.20	-0.04	-0.43	185,019
13 Sep 2013	6.90	6.90	0.00	0.00	183,334
13 Mar 2013	6.25	6.25	0.00	0.00	183,000
08 Nov 2006	12.20	12.10	-0.10	-0.82	182,984
15 Jul 2008	20.00	20.05	0.05	0.25	180,259
24 Jun 2013	6.30	6.27	-0.04	-0.64	180,115
16 Jan 2007	13.45	13.45	0.00	0.00	174,618
03 Feb 2010	10.80	10.75	-0.25	-2.27	172,523
23 Nov 2007	15.98	15.98	0.00	0.00	172,268
03 Oct 2006	12.59	13.00	0.41	3.26	172,247
01 Oct 2018	7.75	7.75	0.00	0.00	171,500
28 May 2013	6.35	6.31	-0.05	-0.79	171,175
15 May 2017	9.07	9.02	-0.05	-0.55	168,291
12 Feb 2019	9.99	10.00	0.01	0.10	168,000
11 Feb 2019	9.56	9.99	0.43	4.50	167,608
20 May 2008	20.71	21.00	0.29	1.40	166,015
28 Nov 2006	12.00	12.00	0.00	0.00	164,624
13 Mar 2017	9.00	9.00	0.00	0.00	164,450
14 Feb 2007	13.75	13.99	0.24	1.74	163,921
09 Dec 2005	14.25	13.53	-0.72	-5.05	163,532
30 Jul 2019	10.02	9.99	-0.03	-0.30	162,050
23 Oct 2013	7.25	7.25	0.00	0.00	162,031
12 Jun 2017	8.75	8.85	0.10	1.14	160,498
16 Apr 2014	7.05	7.02	-0.02	-0.28	160,410
16 Apr 2008	19.10	18.99	-0.11	-0.58	159,932
04 Dec 2013	6.99	7.00	0.02	0.29	158,956
21 Oct 2005	13.65	13.40	-0.25	-1.83	158,292
16 Sep 2005	14.50	14.50	0.00	0.00	157,871
24 Jul 2007	13.44	13.50	0.06	0.45	157,387
09 Feb 2015	5.15	5.02	-0.15	-2.91	156,210
04 Oct 2005	14.00	14.00	0.00	0.00	155,094
22 Dec 2008	10.01	10.12	0.11	1.10	154,493
19 May 2011	7.53	7.75	0.22	2.92	153,300
06 Dec 2011	7.60	7.53	-0.10	-1.32	151,484
10 May 2006	14.00	13.95	-0.05	-0.36	151,144
29 Nov 2019	10.95	10.90	-0.05	-0.46	150,706
06 May 2008	18.75	19.01	0.26	1.39	149,853
07 Sep 2017	8.50	8.50	0.00	0.00	148,693
16 Feb 2007	13.99	13.99	0.00	0.00	148,440
21 Oct 2008	13.99	14.00	0.01	0.07	148,382
17 Nov 2016	7.29	7.45	0.05	0.68	147,487
26 Jan 2007	14.00	14.01	0.01	0.07	147,474
08 Mar 2006	13.50	13.76	0.26	1.93	146,789
17 Mar 2017	9.00	9.00	0.00	0.00	146,509
23 Apr 2013	6.25	6.25	0.00	0.00	145,999
28 Mar 2006	13.25	13.00	-0.25	-1.89	145,813
20 May 2005	15.40	15.40	0.00	0.00	145,524
18 Jun 2018	7.90	7.91	0.01	0.13	145,330
17 Jul 2008	20.00	20.00	0.00	0.00	144,633
03 Mar 2006	13.76	13.50	-0.26	-1.89	143,132
26 Oct 2005	13.34	13.10	-0.24	-1.80	143,044
11 Sep 2008	18.52	18.52	0.00	0.00	142,682
27 Oct 2009	12.00	12.00	0.00	0.00	141,934
23 May 2019	9.25	9.24	-0.01	-0.11	140,257
19 Sep 2011	8.01	8.00	0.00	0.00	140,015
09 Jul 2019	10.00	10.00	0.00	0.00	139,900
16 Aug 2005	15.01	15.01	0.00	0.00	138,674
02 Dec 2013	7.19	7.00	-0.19	-2.64	138,297
10 Apr 2008	17.60	18.11	0.51	2.90	138,274
15 May 2007	13.40	13.40	0.00	0.00	136,410
17 May 2006	14.00	14.00	0.00	0.00	136,316
10 Jun 2016	7.14	7.00	-0.14	-1.96	135,902
31 Jan 2019	8.90	8.80	-0.10	-1.12	134,813
02 Oct 2018	7.75	7.75	0.00	0.00	134,470
12 Feb 2009	10.07	10.52	0.45	4.47	132,941
18 Feb 2009	11.25	11.00	-0.25	-2.22	132,155
15 Aug 2006	13.51	13.50	-0.01	-0.07	131,197
13 Oct 2015	5.95	5.99	0.04	0.67	131,000
10 Apr 2019	8.77	8.51	-0.26	-2.96	130,100
31 Mar 2016	7.01	7.00	-0.01	-0.14	130,000
04 Jan 2018	8.00	8.00	0.00	0.00	129,480
08 May 2008	20.00	20.00	0.00	0.00	129,188
31 Oct 2008	14.50	14.49	-0.01	-0.07	128,937
08 Nov 2013	7.26	7.26	0.00	0.00	128,743
08 Aug 2008	19.50	19.00	-0.50	-2.56	128,410
03 Aug 2015	6.00	6.00	0.00	0.00	128,408
09 Mar 2009	10.25	10.30	0.05	0.49	128,323
03 Sep 2019	10.45	10.45	0.00	0.00	126,967
02 Dec 2005	14.50	14.50	0.00	0.00	126,885
08 Aug 2007	13.51	13.51	0.00	0.00	126,592
03 May 2005	15.50	15.50	0.00	0.00	126,246
23 Feb 2007	13.75	13.75	0.00	0.00	126,055
23 Nov 2012	7.31	7.40	0.09	1.23	126,000
02 Sep 2005	13.50	14.30	0.80	5.93	125,624
12 Aug 2011	7.71	7.60	-0.10	-1.30	125,000
13 Jun 2012	7.40	7.25	-0.15	-2.03	124,621
10 Jun 2005	14.00	14.00	0.00	0.00	124,414
24 May 2018	7.98	7.97	-0.01	-0.13	124,277
20 Apr 2018	7.80	7.80	0.00	0.00	123,978
14 Dec 2017	7.95	7.94	-0.01	-0.13	123,670
02 Oct 2007	14.25	15.01	0.76	5.33	123,607
17 Jun 2019	9.74	9.93	0.19	1.95	123,470
08 Apr 2016	7.01	7.00	-0.01	-0.14	123,260
27 Feb 2007	13.75	13.75	0.00	0.00	122,879
11 Nov 2008	14.11	13.98	-0.13	-0.92	122,742
16 Dec 2008	10.00	10.00	0.00	0.00	121,984
03 May 2013	6.99	6.90	-0.10	-1.43	121,877
05 Oct 2007	15.03	15.50	0.47	3.13	121,718
04 Jun 2018	8.00	7.97	-0.03	-0.38	121,664
17 Nov 2014	6.00	6.00	0.00	0.00	121,000
12 Sep 2007	14.10	14.05	-0.05	-0.36	120,837
24 Mar 2009	10.31	10.31	0.00	0.00	119,529
25 Jun 2008	21.62	21.99	0.37	1.71	119,481
12 Jun 2008	19.00	19.00	0.00	0.00	117,879
13 Feb 2014	7.80	7.83	0.15	1.94	117,523
17 Apr 2007	13.05	13.50	0.45	3.45	117,479
31 Jan 2006	14.00	14.00	0.00	0.00	117,056
12 Mar 2010	10.49	10.39	-0.09	-0.86	116,516
24 Oct 2013	7.25	7.25	0.00	0.00	116,279
21 May 2018	7.90	7.91	0.01	0.13	116,137
16 Jul 2010	9.00	9.06	-0.55	-5.73	115,534
07 Nov 2006	12.50	12.20	-0.30	-2.40	115,301
17 May 2005	15.40	15.40	0.00	0.00	115,282
18 Sep 2009	12.00	12.03	0.02	0.17	115,200
31 Oct 2007	15.01	15.25	0.24	1.60	113,128
26 Mar 2008	15.28	15.29	0.01	0.06	112,580
29 Jun 2016	7.25	7.22	0.00	0.00	112,177
13 Sep 2005	14.80	14.70	-0.10	-0.68	111,648
17 Nov 2008	13.98	13.98	0.00	0.00	110,828
16 Feb 2016	6.64	6.64	0.00	0.00	110,490
14 Apr 2016	7.25	7.25	0.00	0.00	109,915
14 Jun 2006	13.73	13.73	0.00	0.00	109,668
16 Jun 2006	13.73	13.70	-0.03	-0.22	109,216
05 Apr 2006	12.74	12.74	0.00	0.00	108,747
16 Aug 2019	10.45	10.45	0.00	0.00	108,436
15 Jun 2007	13.35	13.35	0.00	0.00	108,219
18 Jun 2009	10.50	10.50	0.00	0.00	107,721
19 Mar 2008	15.27	15.28	0.01	0.06	107,584
19 Dec 2006	14.00	14.00	0.00	0.00	107,551
18 Sep 2007	14.11	14.10	-0.01	-0.07	107,424
18 Nov 2014	6.00	6.00	0.00	0.00	107,100
26 Oct 2007	15.00	15.00	0.00	0.00	106,965
27 Oct 2008	14.99	14.85	-0.14	-0.93	106,775
01 Mar 2017	9.41	9.06	-0.35	-3.72	106,655
08 Feb 2010	10.74	10.50	-0.20	-1.87	106,559
12 Jul 2019	10.01	10.00	-0.01	-0.10	106,521
03 May 2010	10.30	10.21	-0.09	-0.87	106,276
16 Jun 2008	19.00	19.00	0.00	0.00	105,991
17 Sep 2009	12.02	12.00	-0.01	-0.08	105,932
07 Nov 2013	7.25	7.26	0.01	0.14	105,710
07 Jun 2019	10.85	10.49	-0.36	-3.32	105,451
14 Mar 2008	15.29	15.29	0.00	0.00	105,395
15 Dec 2006	13.75	14.05	0.30	2.18	105,382
05 Feb 2009	11.50	11.00	-0.50	-4.35	105,274
05 Apr 2013	6.03	6.25	0.15	2.46	105,125
19 Apr 2018	7.70	7.80	0.10	1.30	105,000
28 Aug 2009	10.64	10.68	0.04	0.38	104,797
29 Jan 2014	7.30	7.30	0.00	0.00	104,701
08 Jul 2014	6.53	6.50	-0.03	-0.46	104,600
29 Oct 2010	8.50	9.00	0.46	5.39	104,398
12 Sep 2014	6.25	6.25	-0.01	-0.16	104,354
24 Jun 2008	20.10	21.62	1.52	7.56	103,870
15 May 2008	20.05	20.50	0.45	2.24	103,469
13 Jul 2018	7.80	7.79	-0.01	-0.13	103,458
11 Apr 2008	18.11	18.40	0.29	1.60	102,543
01 May 2007	13.51	13.51	0.00	0.00	102,468
22 May 2007	13.45	13.42	-0.03	-0.22	101,730
04 Jul 2013	6.26	6.25	-0.07	-1.12	101,730
15 Oct 2012	7.41	7.44	0.01	0.14	101,692
20 Nov 2015	6.01	6.02	0.01	0.17	101,339
14 Oct 2016	7.10	7.15	0.06	0.85	101,133
02 May 2007	13.51	13.50	-0.01	-0.07	101,042
16 Nov 2015	5.77	6.00	0.22	3.81	100,853
26 Apr 2018	7.80	7.80	0.00	0.00	100,650
11 Jan 2016	6.31	6.50	0.20	3.18	100,450
22 Aug 2006	13.50	13.50	0.00	0.00	100,360
07 Mar 2007	13.76	13.76	0.00	0.00	100,105
04 Jun 2010	10.10	10.10	0.00	0.00	100,090
18 Oct 2013	7.20	7.25	0.05	0.69	100,000
24 Oct 2014	6.20	6.24	0.05	0.81	100,000
04 Jun 2019	9.96	10.00	0.04	0.40	99,436
20 Feb 2015	5.11	5.25	0.04	0.77	99,221
13 Jul 2005	15.01	15.10	0.09	0.60	98,314
13 May 2016	7.10	7.13	0.05	0.70	97,378
12 Sep 2013	6.85	6.90	0.05	0.73	96,953
21 Jul 2006	13.98	13.98	0.00	0.00	96,898
29 May 2018	7.99	8.00	0.01	0.13	96,830
23 Apr 2008	18.50	18.50	0.00	0.00	96,386
17 Nov 2006	12.00	12.00	0.00	0.00	96,366
04 Jul 2019	10.00	10.00	0.00	0.00	96,102
25 Aug 2011	7.60	7.60	0.00	0.00	96,068
14 Dec 2005	14.00	14.00	0.00	0.00	96,000
27 Jun 2006	13.75	13.70	-0.05	-0.36	95,667
09 Sep 2009	11.01	11.02	0.01	0.09	95,572
30 Aug 2018	7.78	7.74	-0.04	-0.51	94,482
14 Sep 2007	14.05	14.11	0.06	0.43	94,399
28 Nov 2019	10.95	10.95	0.00	0.00	94,111
27 Jan 2016	6.50	6.50	0.00	0.00	93,983
03 Jul 2013	6.30	6.26	-0.03	-0.48	93,949
06 Aug 2015	6.00	6.00	0.00	0.00	93,526
08 Jan 2016	6.28	6.31	0.02	0.32	93,518
19 Apr 2006	11.75	11.75	0.00	0.00	93,502
16 May 2006	14.00	14.00	0.00	0.00	93,168
10 Mar 2006	13.76	13.76	0.00	0.00	92,910
09 Mar 2007	13.75	13.75	0.00	0.00	92,542
23 Oct 2007	15.50	15.00	-0.50	-3.23	92,138
08 Feb 2019	9.10	9.56	0.46	5.05	92,023
05 May 2010	10.21	10.30	0.09	0.88	91,518
25 Nov 2014	6.00	6.00	0.00	0.00	91,500
24 Apr 2007	13.52	13.51	-0.01	-0.07	91,445
04 Aug 2010	9.05	9.00	-0.04	-0.44	91,435
24 Feb 2006	13.75	13.75	0.00	0.00	91,354
18 Aug 2006	13.50	13.50	0.00	0.00	91,226
17 Nov 2015	6.00	6.00	0.00	0.00	91,176
03 Feb 2017	9.00	9.10	0.11	1.22	90,633
19 Nov 2010	8.60	8.50	-0.11	-1.28	90,193
20 Apr 2010	10.10	10.11	0.05	0.50	90,055
20 Sep 2018	7.65	7.70	0.05	0.65	90,000
06 Dec 2006	12.35	12.35	0.00	0.00	89,385
18 Jul 2011	7.66	7.75	0.20	2.65	89,136
12 Aug 2005	15.00	15.00	0.00	0.00	88,976
05 Jan 2010	11.75	11.75	0.00	0.00	88,814
25 Jan 2016	6.50	6.50	0.01	0.15	88,770
09 Aug 2005	15.25	15.25	0.00	0.00	88,529
17 Oct 2016	7.15	7.17	-0.01	-0.14	88,411
18 Apr 2011	8.00	8.00	-0.10	-1.25	88,057
30 Oct 2018	7.70	7.50	-0.20	-2.60	87,571
06 Jun 2006	13.80	13.80	0.00	0.00	87,422
10 Dec 2008	11.00	10.75	-0.25	-2.27	87,250
19 Oct 2009	12.00	12.00	0.00	0.00	87,139
15 Apr 2008	19.10	19.10	0.00	0.00	86,969
16 May 2007	13.40	13.40	0.00	0.00	86,319
23 Apr 2018	7.80	7.80	0.00	0.00	86,136
11 Mar 2015	5.10	5.10	0.00	0.00	85,850
09 Feb 2007	13.75	13.75	0.00	0.00	85,655
03 Apr 2008	15.76	16.05	0.29	1.84	85,537
11 Jul 2017	8.00	8.00	0.00	0.00	85,520
11 Mar 2016	6.99	7.00	0.00	0.00	84,981
04 Apr 2012	7.72	7.55	-0.20	-2.60	84,925
12 Apr 2006	12.73	12.70	-0.03	-0.24	84,865
08 Jun 2009	10.53	10.52	-0.01	-0.09	84,129
19 Mar 2013	6.20	6.20	0.00	0.00	84,004
07 Apr 2009	10.31	10.50	0.19	1.84	83,884
04 May 2005	15.50	15.01	-0.49	-3.16	83,356
30 Jan 2009	12.50	12.00	-0.50	-4.00	83,323
16 Aug 2010	9.00	9.00	0.00	0.00	83,091
02 Jun 2006	13.98	13.90	-0.08	-0.57	83,073
10 Aug 2005	15.20	15.20	0.00	0.00	82,825
19 Aug 2011	7.60	7.60	0.00	0.00	82,814
28 Apr 2016	7.00	7.10	0.10	1.43	82,025
21 Apr 2008	18.50	18.50	0.00	0.00	81,223
16 Sep 2009	11.11	12.02	0.91	8.19	81,053
12 Feb 2014	7.98	7.80	-0.23	-2.88	81,045
14 Feb 2019	9.99	10.00	0.01	0.10	80,900
12 Oct 2007	15.50	15.50	0.00	0.00	80,771
01 Oct 2009	12.05	12.00	-0.05	-0.42	80,487
25 Apr 2013	6.25	6.27	0.06	0.96	80,457
09 Sep 2019	10.45	10.45	0.00	0.00	80,456
05 Sep 2006	12.85	12.85	0.00	0.00	80,217
16 Sep 2014	6.25	6.25	0.00	0.00	80,205
11 Oct 2006	13.05	13.05	0.00	0.00	80,002
15 Jul 2005	15.17	15.17	0.00	0.00	79,592
21 Oct 2010	8.50	8.50	0.00	0.00	79,292
28 Apr 2006	12.10	12.01	-0.09	-0.74	79,038
03 Aug 2018	7.60	7.50	-0.10	-1.32	78,768
30 Oct 2007	15.01	15.01	0.00	0.00	78,705
16 Nov 2009	11.50	11.50	0.00	0.00	78,555
29 Dec 2006	13.44	13.44	0.00	0.00	78,308
06 Jan 2006	13.75	13.75	0.00	0.00	77,965
16 Dec 2005	13.99	13.99	0.00	0.00	77,859
06 Feb 2007	13.75	13.75	0.00	0.00	77,703
22 Jun 2015	6.26	6.28	0.00	0.00	76,819
05 Jul 2019	10.00	10.02	0.02	0.20	76,620
08 Jan 2009	11.15	11.33	0.18	1.61	76,143
14 Apr 2010	10.10	11.00	0.90	8.91	76,134
04 Sep 2019	10.45	10.45	0.00	0.00	75,988
13 May 2005	15.33	15.33	0.00	0.00	75,971
01 Sep 2009	10.68	10.80	0.12	1.12	75,900
10 Mar 2009	10.30	10.30	0.00	0.00	75,749
09 Mar 2018	7.95	7.85	-0.10	-1.26	75,657
14 Dec 2007	15.51	15.95	0.44	2.84	75,165
21 Sep 2007	14.10	14.10	0.00	0.00	75,133
19 Oct 2005	13.90	13.65	-0.25	-1.80	74,716
18 Apr 2018	7.70	7.70	0.00	0.00	74,685
23 Sep 2005	14.40	14.40	0.00	0.00	74,615
20 Nov 2017	7.95	7.95	0.00	0.00	74,196
24 Apr 2019	8.67	8.64	-0.03	-0.35	74,153
23 Jan 2007	13.45	13.45	0.00	0.00	74,066
07 Dec 2017	7.95	7.91	-0.04	-0.50	73,828
08 Jan 2010	11.49	11.75	0.26	2.26	73,569
11 Jun 2019	10.29	9.64	-0.65	-6.32	73,500
13 Apr 2007	13.20	13.05	-0.15	-1.14	72,858
28 Sep 2007	14.10	14.25	0.15	1.06	72,638
20 Nov 2007	15.40	15.40	0.00	0.00	71,714
13 Dec 2017	7.95	7.95	0.00	0.00	71,288
10 Jun 2010	10.10	10.01	-0.08	-0.79	70,844
19 Oct 2018	7.69	7.55	-0.14	-1.82	70,472
12 Jun 2007	13.40	13.35	-0.05	-0.37	70,147
19 Apr 2013	6.25	6.25	0.00	0.00	70,000
11 Feb 2014	7.99	7.98	-0.02	-0.25	70,000
26 Oct 2015	6.00	5.75	-0.25	-4.17	70,000
08 Aug 2018	7.50	7.50	0.00	0.00	69,959
29 Apr 2013	6.50	6.86	0.50	7.69	69,519
13 Dec 2006	13.07	13.75	0.68	5.20	69,497
06 Mar 2009	11.00	10.25	-0.74	-6.73	69,490
30 Sep 2011	8.20	8.78	0.60	7.27	69,238
29 May 2012	7.58	7.50	-0.09	-1.19	69,184
08 Sep 2009	11.00	11.01	0.01	0.09	69,114
11 Sep 2007	14.10	14.10	0.00	0.00	69,012
12 Aug 2019	10.11	10.20	0.09	0.89	68,808
14 Aug 2012	7.44	7.50	0.06	0.80	68,583
25 Feb 2013	7.00	7.00	0.00	0.00	68,483
10 Sep 2008	18.52	18.52	0.00	0.00	68,241
21 Jun 2013	6.30	6.30	0.00	0.00	68,016
03 Aug 2012	7.33	7.25	-0.07	-0.96	67,990
02 Feb 2011	10.00	10.00	0.00	0.00	67,828
12 Oct 2017	8.13	8.01	-0.12	-1.48	67,500
20 Dec 2017	8.00	8.00	0.00	0.00	67,283
14 Jun 2005	14.01	14.01	0.00	0.00	67,263
23 May 2006	14.01	14.00	-0.01	-0.07	66,762
11 Jul 2008	20.02	20.05	0.03	0.15	66,639
02 Jul 2009	10.56	11.00	0.44	4.17	66,326
29 May 2013	6.31	6.31	0.01	0.16	66,132
08 Nov 2005	14.09	14.09	0.00	0.00	65,849
24 Oct 2008	15.00	14.99	-0.01	-0.07	65,839
06 Dec 2005	14.50	14.50	0.00	0.00	65,789
01 Jun 2018	8.00	8.00	0.00	0.00	65,690
28 May 2018	7.99	7.99	0.00	0.00	65,574
13 Aug 2018	7.50	7.57	0.07	0.93	65,393
03 Sep 2009	10.80	11.00	0.25	2.33	65,300
28 Apr 2017	9.02	9.01	-0.01	-0.11	65,254
02 May 2014	7.02	6.75	-0.27	-3.85	65,237
17 Apr 2015	6.25	6.01	-0.25	-4.00	64,675
24 Aug 2007	13.81	13.81	0.00	0.00	64,521
15 Feb 2006	13.80	13.95	0.15	1.09	64,486
25 Nov 2010	8.50	8.00	-0.49	-5.77	64,152
08 May 2012	7.60	7.60	0.00	0.00	63,837
16 Nov 2017	7.96	7.95	-0.01	-0.13	63,620
12 Oct 2018	7.77	7.76	-0.01	-0.13	63,499
16 Aug 2006	13.50	13.50	0.00	0.00	63,287
26 Jul 2013	6.12	6.10	0.00	0.00	63,270
02 May 2008	18.50	18.50	0.00	0.00	63,180
26 Jul 2006	13.95	13.95	0.00	0.00	63,077
22 Feb 2011	9.50	9.50	0.00	0.00	62,823
22 Sep 2006	12.65	12.65	0.00	0.00	62,246
10 Jun 2008	19.99	19.50	-0.49	-2.45	62,244
29 Nov 2006	12.00	12.00	0.00	0.00	61,941
20 Sep 2017	8.20	8.00	-0.20	-2.44	61,940
25 Mar 2010	10.10	10.10	0.00	0.00	61,885
24 Feb 2012	8.10	7.88	-0.25	-3.09	61,450
06 Nov 2019	10.61	10.61	0.00	0.00	61,260
10 Feb 2014	7.99	7.99	0.00	0.00	61,012
28 Mar 2013	6.00	6.03	0.10	1.67	60,782
18 Sep 2015	6.00	6.00	0.00	0.00	60,601
16 May 2008	20.50	20.60	0.10	0.49	60,489
10 Jun 2019	10.49	10.29	-0.20	-1.91	60,450
07 May 2008	19.01	20.00	0.99	5.21	60,332
03 Mar 2017	9.00	9.00	0.00	0.00	60,161
17 Oct 2017	8.01	8.00	-0.01	-0.12	60,101
20 Oct 2014	6.19	6.24	0.06	0.97	60,085
18 Feb 2013	7.20	7.20	0.00	0.00	60,016
01 Jun 2007	13.50	13.50	0.00	0.00	59,951
13 Feb 2015	5.00	5.01	0.01	0.20	59,800
21 May 2010	10.35	10.30	-0.05	-0.48	59,798
28 Mar 2018	7.75	7.76	0.01	0.13	59,542
19 Feb 2008	15.30	15.29	-0.01	-0.06	59,480
07 Jan 2010	11.75	11.49	-0.01	-0.09	59,400
03 Sep 2013	6.85	6.85	0.00	0.00	59,274
11 Oct 2005	14.09	14.09	0.00	0.00	59,032
05 Oct 2005	14.05	14.05	0.00	0.00	58,889
15 May 2018	7.80	7.80	0.00	0.00	58,810
13 Feb 2007	13.75	13.75	0.00	0.00	58,674
06 Jun 2012	7.49	7.40	-0.09	-1.20	58,630
07 May 2018	7.75	7.75	0.00	0.00	58,093
02 Mar 2017	9.06	9.00	-0.06	-0.66	57,875
11 Nov 2014	6.05	6.02	-0.04	-0.66	57,622
25 Oct 2018	7.52	7.52	0.00	0.00	57,500
16 Sep 2008	18.53	18.50	-0.03	-0.16	57,471
22 Oct 2008	14.00	14.25	0.25	1.79	57,064
20 Aug 2019	10.35	10.48	0.13	1.26	56,719
02 Feb 2010	11.00	10.80	0.01	0.09	56,693
17 Aug 2016	6.98	6.94	-0.04	-0.57	56,503
10 Dec 2014	5.95	6.00	0.05	0.84	56,133
14 Jun 2012	7.25	7.50	0.25	3.45	56,123
11 Jul 2007	13.52	13.71	0.19	1.40	56,010
27 May 2019	9.20	9.22	0.02	0.22	55,730
18 May 2018	7.87	7.90	0.03	0.38	55,672
18 Aug 2015	6.00	6.00	0.00	0.00	55,553
07 Oct 2005	14.10	14.10	0.00	0.00	55,544
05 Apr 2019	8.80	8.66	-0.14	-1.59	55,520
02 Feb 2007	13.99	13.99	0.00	0.00	55,359
02 Jan 2007	13.45	13.45	0.00	0.00	55,349
14 Oct 2005	13.99	13.99	0.00	0.00	55,333
06 Aug 2012	7.25	7.25	0.00	0.00	55,308
24 May 2006	14.00	14.00	0.00	0.00	55,232
01 Feb 2008	15.01	15.25	0.24	1.60	55,227
26 Aug 2013	6.51	6.81	0.37	5.67	55,088
09 May 2008	20.00	20.01	0.01	0.05	55,034
13 Jun 2019	9.53	9.74	0.21	2.20	54,954
25 Jul 2012	7.40	7.44	0.04	0.54	54,907
12 Feb 2008	15.30	15.26	-0.04	-0.26	54,874
25 Mar 2009	10.31	10.31	0.00	0.00	54,723
14 Aug 2007	13.80	13.81	0.01	0.07	54,389
07 Nov 2012	7.30	7.25	-0.05	-0.68	54,330
18 Mar 2013	6.25	6.20	-0.05	-0.80	53,972
09 Mar 2012	7.83	7.61	-0.15	-1.94	53,727
25 Nov 2005	14.05	14.05	0.00	0.00	53,683
04 Jan 2008	15.70	15.70	0.00	0.00	53,399
08 Oct 2019	10.20	10.45	0.25	2.45	53,365
19 Jul 2016	7.15	7.00	-0.14	-1.96	53,301
17 Aug 2009	10.57	10.61	0.03	0.28	53,288
30 Aug 2005	13.80	13.50	-0.30	-2.17	53,157
06 Jun 2007	13.50	13.46	-0.04	-0.30	53,134
06 Oct 2014	6.24	6.21	-0.03	-0.48	52,962
16 May 2014	6.97	6.77	-0.18	-2.59	52,535
02 Apr 2012	7.80	7.80	0.00	0.00	52,468
03 Jul 2014	6.66	6.55	-0.11	-1.65	52,420
07 Jun 2005	14.98	14.98	0.00	0.00	52,329
06 Jun 2008	20.97	20.00	-0.97	-4.63	52,188
21 Aug 2019	10.48	10.50	0.02	0.19	52,158
07 Sep 2007	14.10	14.10	0.00	0.00	52,156
24 Oct 2019	10.61	10.65	0.04	0.38	52,009
26 Apr 2006	12.00	12.10	0.10	0.83	51,960
30 Jan 2007	14.00	14.00	0.00	0.00	51,776
19 Feb 2009	11.00	11.00	0.00	0.00	51,717
08 Mar 2018	7.84	7.95	0.11	1.40	51,279
14 Apr 2014	7.00	7.01	0.05	0.71	51,174
12 Aug 2009	10.54	10.57	0.02	0.19	51,086
18 Jul 2008	20.00	20.00	0.00	0.00	51,083
07 Mar 2017	9.00	9.00	0.00	0.00	51,000
13 Oct 2009	11.80	12.00	0.00	0.00	50,918
25 Nov 2016	7.50	7.50	0.00	0.00	50,718
10 Feb 2006	13.75	13.75	0.00	0.00	50,717
24 Jan 2013	7.10	7.09	0.00	0.00	50,636
14 Mar 2013	6.25	6.25	0.00	0.00	50,600
24 Jul 2008	20.00	20.00	0.00	0.00	50,382
18 Jan 2013	7.21	7.16	-0.10	-1.39	50,140
08 Aug 2011	7.80	7.85	0.05	0.64	50,074
21 Sep 2018	7.70	7.71	0.01	0.13	50,000
20 Mar 2009	10.27	10.30	0.03	0.29	50,000
07 Oct 2013	7.25	7.25	0.00	0.00	50,000
13 Dec 2013	7.01	7.01	0.00	0.00	50,000
18 Jan 2016	6.50	6.50	0.00	0.00	50,000
22 Aug 2016	6.94	6.90	-0.03	-0.43	50,000
30 Jan 2012	7.93	8.00	0.01	0.12	49,959
27 Jul 2007	13.61	13.61	0.00	0.00	49,466
29 Jun 2018	7.81	7.85	0.04	0.51	49,294
02 Apr 2008	15.35	15.76	0.41	2.67	49,281
13 Mar 2015	5.10	5.16	0.06	1.18	48,950
04 Nov 2011	8.01	8.02	0.01	0.12	48,890
18 May 2015	5.93	6.00	0.00	0.00	48,873
04 Apr 2007	13.20	13.00	-0.20	-1.52	48,852
08 Mar 2013	6.30	6.30	0.00	0.00	48,759
17 Aug 2007	13.80	13.80	0.00	0.00	48,732
12 Sep 2008	18.52	18.53	0.01	0.05	48,707
09 Jul 2008	20.49	20.01	-0.48	-2.34	48,679
06 Sep 2005	14.30	14.85	0.55	3.85	48,672
10 Dec 2009	12.00	12.00	0.00	0.00	48,579
16 Jul 2008	20.05	20.00	-0.05	-0.25	48,463
11 May 2007	13.40	13.40	0.00	0.00	48,322
13 Jan 2006	13.49	13.02	-0.47	-3.48	48,218
16 Jun 2009	10.50	10.50	0.00	0.00	48,167
09 Oct 2018	7.70	7.75	0.05	0.65	47,760
28 Nov 2007	15.98	15.50	-0.48	-3.00	47,705
05 Apr 2018	7.76	7.80	0.04	0.52	47,615
30 Sep 2019	10.22	10.21	-0.01	-0.10	47,614
05 Apr 2012	7.55	7.50	0.00	0.00	47,575
03 Jan 2017	7.73	7.80	0.13	1.68	47,546
19 Mar 2009	10.26	10.27	0.01	0.10	47,500
15 Dec 2017	7.94	7.95	0.01	0.13	47,404
20 Jan 2011	9.00	9.00	0.00	0.00	47,394
21 Feb 2013	7.15	7.00	-0.15	-2.10	47,326
19 Nov 2014	6.00	5.99	0.00	0.00	47,155
17 Sep 2008	18.50	18.24	-0.26	-1.41	47,141
22 Jul 2011	7.76	7.76	0.00	0.00	47,000
15 Jan 2018	8.00	8.00	0.00	0.00	46,848
26 Jun 2007	13.45	13.45	0.00	0.00	46,627
30 Aug 2006	13.45	12.85	-0.60	-4.46	46,558
17 Sep 2014	6.25	6.25	0.00	0.00	46,400
28 Dec 2012	7.19	7.04	-0.19	-2.64	46,382
29 Feb 2008	15.31	15.30	-0.01	-0.06	46,317
22 Feb 2017	9.37	9.41	0.04	0.43	46,310
05 Aug 2008	19.74	19.50	-0.24	-1.22	46,269
17 Jun 2005	14.01	14.01	0.00	0.00	46,263
28 Jul 2006	13.92	13.92	0.00	0.00	46,255
24 Jan 2017	8.15	8.46	0.31	3.80	46,239
13 Sep 2017	8.23	8.20	-0.03	-0.36	46,172
25 May 2018	7.97	7.99	0.02	0.25	46,051
02 Sep 2016	6.75	6.50	-0.25	-3.70	46,021
28 Jun 2010	10.05	10.00	-0.05	-0.50	46,011
15 Nov 2005	14.00	14.02	0.02	0.14	45,968
20 Jan 2006	13.75	13.75	0.00	0.00	45,920
24 Oct 2012	7.50	7.45	-0.05	-0.67	45,908
13 Feb 2008	15.30	15.30	0.00	0.00	45,712
18 Apr 2008	18.99	18.50	-0.49	-2.58	45,706
17 Jun 2008	19.00	18.98	-0.02	-0.10	45,394
29 Aug 2014	6.26	6.25	0.00	0.00	45,303
25 May 2007	13.44	13.50	0.06	0.45	45,235
01 May 2015	5.90	5.90	0.00	0.00	45,142
12 Mar 2008	15.30	15.30	0.00	0.00	45,084
11 Jun 2012	7.40	7.40	0.00	0.00	45,006
03 May 2017	9.01	9.00	-0.01	-0.11	45,000
02 Oct 2015	6.00	5.99	-0.01	-0.17	45,000
02 Apr 2014	7.03	7.00	-0.03	-0.43	44,667
03 Jun 2005	15.00	15.00	0.00	0.00	44,556
10 Sep 2014	6.25	6.25	0.01	0.16	44,532
22 Nov 2006	12.00	11.97	-0.03	-0.25	44,450
14 Dec 2015	6.17	6.16	-0.01	-0.16	44,373
12 Mar 2012	7.61	7.61	0.01	0.13	44,370
14 Feb 2013	7.20	7.20	0.00	0.00	44,337
22 Feb 2008	15.30	15.31	0.01	0.06	44,236
19 Oct 2007	15.50	15.50	0.00	0.00	44,178
31 Jul 2007	13.52	13.52	0.00	0.00	44,105
09 Jun 2008	20.00	19.99	-0.01	-0.05	44,094
19 Nov 2009	11.53	11.60	0.05	0.43	44,080
04 Sep 2007	14.01	14.02	0.01	0.07	44,069
24 Mar 2015	5.38	5.50	0.00	0.00	44,025
29 Sep 2006	12.60	12.59	-0.01	-0.08	44,024
04 May 2017	9.00	9.03	0.03	0.33	44,009
25 Jun 2009	10.50	10.50	0.00	0.00	44,000
20 Jul 2007	13.44	13.44	0.00	0.00	43,961
03 Dec 2008	12.35	12.00	-0.35	-2.83	43,662
18 Jan 2006	13.75	13.75	0.00	0.00	43,647
08 Jul 2005	14.99	14.99	0.00	0.00	43,528
16 Mar 2010	10.40	10.40	0.00	0.00	43,441
12 Apr 2018	7.80	7.85	0.05	0.64	43,317
25 Apr 2012	7.50	7.50	0.00	0.00	43,287
14 Sep 2005	14.70	14.55	-0.15	-1.02	43,280
30 Dec 2013	7.19	7.19	0.00	0.00	43,174
28 Dec 2007	15.93	15.79	-0.14	-0.88	43,100
16 Nov 2005	14.00	14.00	0.00	0.00	43,080
25 Jul 2013	6.23	6.12	-0.12	-1.93	43,075
21 Jan 2013	7.16	7.10	0.00	0.00	42,988
16 May 2011	7.51	7.50	-0.48	-6.00	42,922
26 Aug 2011	7.60	7.60	0.00	0.00	42,900
04 Mar 2008	15.30	15.30	0.00	0.00	42,673
23 Mar 2007	13.05	13.05	0.00	0.00	42,626
16 Jan 2015	5.79	5.52	-0.29	-5.01	42,615
03 Feb 2006	13.90	13.90	0.00	0.00	42,600
03 Aug 2007	13.52	13.60	0.08	0.59	42,590
14 May 2019	9.50	9.22	-0.28	-2.95	42,517
02 Feb 2017	8.73	9.00	0.25	2.86	42,500
11 May 2018	7.75	7.75	0.00	0.00	42,483
23 Sep 2009	12.10	12.15	0.05	0.41	42,275
17 Dec 2008	10.00	10.01	0.01	0.10	42,150
21 Aug 2015	6.00	6.00	-0.50	-8.33	42,135
14 Oct 2013	7.25	7.25	-0.25	-3.45	42,085
05 Apr 2011	8.50	8.00	-0.50	-5.88	42,029
14 Feb 2017	9.30	9.30	0.00	0.00	42,001
08 Dec 2008	11.00	11.00	0.00	0.00	41,747
23 May 2018	7.95	7.98	0.03	0.38	41,700
15 Jan 2014	7.30	7.30	0.00	0.00	41,691
01 Mar 2016	6.72	7.00	0.28	4.17	41,680
07 Jan 2009	11.00	11.15	0.15	1.36	41,601
04 Jul 2006	13.75	13.75	0.00	0.00	41,473
10 Jan 2006	13.49	13.49	0.00	0.00	41,405
04 Dec 2012	7.39	7.40	0.01	0.14	41,400
04 Jun 2009	10.50	10.52	0.02	0.19	41,397
24 Mar 2016	6.98	7.01	0.02	0.29	41,302
28 Jan 2016	6.50	6.50	0.00	0.00	41,290
24 Aug 2016	6.90	6.90	0.00	0.00	41,259
15 Aug 2013	6.90	6.62	-0.40	-5.80	41,091
04 Dec 2018	9.82	9.07	-0.75	-7.64	41,002
11 Aug 2010	9.00	9.00	0.00	0.00	41,000
19 May 2014	6.77	6.75	-0.01	-0.15	40,893
11 Mar 2013	6.30	6.25	-0.05	-0.79	40,786
06 Nov 2008	14.44	14.25	-0.19	-1.32	40,671
23 May 2017	9.00	8.99	-0.01	-0.11	40,545
19 May 2006	14.00	14.01	0.01	0.07	40,353
06 Nov 2007	15.32	15.30	-0.02	-0.13	40,341
31 Oct 2011	8.09	8.01	-0.05	-0.62	40,285
14 Jan 2009	13.00	13.00	0.00	0.00	40,276
18 Jun 2008	18.98	19.00	0.02	0.10	40,260
29 Jul 2016	7.13	7.15	0.00	0.00	40,211
03 Dec 2013	7.00	6.99	-0.02	-0.29	40,203
08 Sep 2010	9.00	9.03	0.02	0.22	40,131
27 May 2014	6.76	6.75	-0.01	-0.15	40,056
28 Mar 2011	8.50	8.50	0.00	0.00	40,000
14 Jul 2010	9.90	9.00	-0.50	-5.26	39,889
19 Aug 2015	6.00	6.00	0.00	0.00	39,682
11 Jan 2013	7.20	7.29	0.10	1.39	39,658
12 Jan 2010	11.75	11.70	-0.05	-0.43	39,471
30 Dec 2005	13.91	13.91	0.00	0.00	39,438
08 Dec 2015	6.15	6.16	0.01	0.16	39,287
18 May 2007	13.45	13.45	0.00	0.00	39,227
11 Jul 2012	7.35	7.40	0.05	0.68	39,227
21 May 2012	7.60	7.60	0.00	0.00	39,190
23 Sep 2008	18.00	18.00	0.00	0.00	39,164
12 May 2008	20.01	20.01	0.00	0.00	39,077
07 May 2019	8.74	8.90	0.16	1.83	38,894
28 Mar 2017	9.02	9.00	-0.02	-0.22	38,829
21 May 2008	21.00	21.01	0.01	0.05	38,820
26 May 2014	6.76	6.76	0.00	0.00	38,728
04 Oct 2006	13.00	13.00	0.00	0.00	38,700
11 Feb 2016	6.51	6.53	0.01	0.15	38,642
13 Sep 2006	12.75	12.75	0.00	0.00	38,624
11 Nov 2005	14.00	14.00	0.00	0.00	38,617
06 Mar 2013	6.80	6.30	-0.50	-7.35	38,613
17 Oct 2006	12.99	12.99	0.00	0.00	38,538
14 Nov 2014	6.00	6.00	0.00	0.00	38,100
20 Mar 2015	5.20	5.38	0.30	5.77	38,094
16 Jan 2009	13.00	13.00	-0.01	-0.08	38,084
09 Jun 2011	8.89	8.50	-0.39	-4.39	38,075
08 Aug 2014	6.55	6.55	-0.02	-0.31	38,059
25 Oct 2012	7.45	7.41	-0.05	-0.67	37,951
08 Oct 2014	6.24	6.25	0.04	0.64	37,882
07 Jun 2010	10.10	10.10	0.00	0.00	37,642
08 Jun 2016	7.14	7.14	0.00	0.00	37,526
20 Dec 2005	13.98	13.98	0.00	0.00	37,480
21 Nov 2014	6.00	6.00	0.00	0.00	37,463
05 Dec 2007	15.56	15.75	0.19	1.22	37,458
07 Sep 2005	14.85	14.85	0.00	0.00	37,361
18 Feb 2014	7.74	7.70	-0.04	-0.52	37,325
18 Sep 2012	8.07	8.05	-0.02	-0.25	37,250
07 May 2013	6.90	6.91	-0.10	-1.43	37,122
12 Oct 2012	7.40	7.41	0.01	0.14	36,916
07 Feb 2014	7.80	7.99	0.20	2.56	36,915
29 Jun 2007	13.50	13.50	0.00	0.00	36,837
28 Sep 2010	9.00	9.00	0.00	0.00	36,767
03 Jan 2007	13.30	13.30	0.00	0.00	36,704
07 Mar 2008	15.30	15.30	0.00	0.00	36,614
15 Jun 2009	10.50	10.50	0.00	0.00	36,451
23 Nov 2018	7.00	7.00	0.00	0.00	36,375
19 Oct 2010	8.75	8.50	-0.25	-2.86	36,312
10 Nov 2016	7.15	7.15	0.05	0.70	36,282
21 Feb 2018	7.82	7.85	0.03	0.38	36,259
12 Feb 2015	5.00	5.00	0.00	0.00	36,199
29 Nov 2005	14.25	14.25	0.00	0.00	36,128
11 Jun 2015	6.06	6.23	0.19	3.14	36,115
03 Oct 2012	7.50	7.43	-0.10	-1.33	36,090
31 Mar 2010	10.09	10.10	0.01	0.10	36,022
28 Jul 2009	10.50	10.50	0.00	0.00	36,010
06 Nov 2012	7.40	7.30	-0.10	-1.35	36,000
09 Jan 2014	7.30	7.30	0.00	0.00	36,000
19 Sep 2006	12.69	12.69	0.00	0.00	35,927
05 Oct 2011	9.00	9.16	0.20	2.22	35,851
19 Mar 2018	7.84	7.84	0.00	0.00	35,835
04 Feb 2010	10.75	10.74	-0.01	-0.09	35,815
25 Jun 2019	10.00	10.00	0.00	0.00	35,799
27 Jun 2016	7.14	7.16	0.03	0.42	35,743
07 Jul 2017	8.48	8.00	-0.48	-5.66	35,600
15 Mar 2019	9.00	8.90	-0.10	-1.11	35,582
23 Jun 2014	6.72	6.69	-0.03	-0.45	35,515
23 Jul 2013	6.24	6.23	-0.02	-0.32	35,457
22 Aug 2008	18.31	18.52	0.21	1.15	35,221
13 Aug 2008	18.99	18.70	-0.29	-1.53	35,110
31 Dec 2008	10.65	11.00	0.35	3.29	35,010
03 Jul 2017	8.50	8.49	-0.01	-0.12	35,000
11 May 2005	15.40	15.40	0.00	0.00	34,924
25 Jan 2006	13.90	13.90	0.00	0.00	34,917
22 Jul 2010	9.15	9.20	0.05	0.55	34,910
30 Jun 2008	21.65	21.64	-0.01	-0.05	34,795
10 Dec 2010	7.85	7.75	0.00	0.00	34,741
15 Sep 2008	18.53	18.53	0.00	0.00	34,676
20 Apr 2007	13.50	13.52	0.02	0.15	34,667
20 Dec 2006	13.99	13.99	0.00	0.00	34,665
25 Aug 2015	6.00	6.00	0.00	0.00	34,658
25 Oct 2013	7.25	7.25	0.00	0.00	34,606
18 Oct 2016	7.17	7.20	0.05	0.70	34,585
14 Mar 2006	13.74	13.74	0.00	0.00	34,461
25 Apr 2006	12.00	12.00	0.00	0.00	34,423
08 Sep 2006	12.85	12.85	0.00	0.00	34,422
05 Sep 2014	6.25	6.25	0.01	0.16	34,337
03 Jun 2009	10.50	10.50	0.00	0.00	34,331
22 Feb 2010	10.10	10.28	0.16	1.58	34,148
08 Jun 2005	14.00	14.00	0.00	0.00	34,084
02 Aug 2013	6.50	6.90	0.40	6.15	33,910
18 Dec 2012	7.33	7.16	-0.18	-2.46	33,753
03 Jun 2008	21.08	21.01	-0.07	-0.33	33,736
30 Jun 2009	10.51	10.62	0.11	1.05	33,582
07 Feb 2007	13.75	13.75	0.00	0.00	33,536
13 Jun 2006	13.86	13.78	-0.08	-0.58	33,523
29 Apr 2016	7.10	7.13	0.05	0.70	33,285
09 Apr 2015	5.80	5.98	0.19	3.27	33,255
21 Aug 2008	18.35	18.31	-0.04	-0.22	33,200
13 Apr 2016	7.01	7.25	0.24	3.42	33,152
08 Dec 2006	12.35	13.20	0.85	6.88	33,140
15 Aug 2019	10.34	10.45	0.11	1.06	33,089
23 Aug 2016	6.90	6.90	0.00	0.00	33,021
24 Nov 2006	11.97	11.65	-0.32	-2.67	33,019
21 Jun 2019	9.93	9.93	0.00	0.00	33,016
01 Jun 2012	7.50	7.50	0.00	0.00	33,000
02 Mar 2007	13.75	13.76	0.01	0.07	32,950
29 Oct 2012	7.41	7.40	-0.01	-0.14	32,899
09 Oct 2007	15.50	15.50	0.00	0.00	32,689
18 Jun 2015	6.27	6.26	0.00	0.00	32,628
06 Aug 2013	6.90	7.00	0.10	1.45	32,516
30 Apr 2018	7.80	7.80	0.00	0.00	32,394
17 Feb 2010	10.00	10.01	0.02	0.20	32,376
02 Dec 2016	7.50	7.61	0.11	1.47	32,363
16 Oct 2019	10.60	10.57	-0.03	-0.28	32,352
14 Jun 2010	10.00	10.00	0.00	0.00	32,333
09 May 2014	6.89	7.00	0.11	1.60	32,299
28 Apr 2008	18.49	18.49	0.00	0.00	32,266
31 May 2019	9.44	9.25	-0.19	-2.01	32,264
15 Jul 2019	10.00	10.00	0.00	0.00	32,175
04 Dec 2014	5.95	5.95	0.00	0.00	32,172
26 Jun 2018	7.95	7.86	-0.09	-1.13	32,155
11 Aug 2006	13.90	13.51	-0.39	-2.81	32,100
03 May 2006	12.50	12.50	0.00	0.00	32,065
09 Sep 2010	9.03	9.00	-0.02	-0.22	32,058
26 Jan 2015	5.50	5.50	-0.01	-0.18	32,022
13 May 2014	7.00	7.00	0.00	0.00	32,000
16 May 2016	7.13	7.15	0.00	0.00	32,000
28 Jun 2005	14.55	14.55	0.00	0.00	31,976
03 Apr 2019	8.65	8.76	0.11	1.27	31,970
19 Jul 2010	9.06	9.10	0.08	0.88	31,913
01 Apr 2010	10.10	10.10	0.00	0.00	31,906
24 Aug 2015	6.00	6.00	0.50	9.09	31,842
17 Feb 2017	9.30	9.30	0.00	0.00	31,795
17 Jun 2013	6.32	6.30	-0.02	-0.32	31,762
22 Sep 2015	6.00	6.00	0.00	0.00	31,647
02 Jan 2014	7.25	7.25	0.00	0.00	31,631
28 Aug 2012	7.76	8.00	0.30	3.85	31,603
04 Apr 2006	13.00	12.99	-0.01	-0.08	31,478
08 Oct 2015	5.98	5.95	-0.04	-0.67	31,385
29 Sep 2016	6.90	6.91	0.00	0.00	31,341
23 Nov 2005	14.05	14.05	0.00	0.00	31,227
10 Jun 2009	10.52	10.50	-0.02	-0.19	31,175
16 Sep 2010	8.75	8.75	0.00	0.00	31,153
10 Oct 2014	6.21	6.20	-0.01	-0.16	31,148
21 Nov 2006	12.00	12.00	0.00	0.00	31,116
10 Oct 2006	13.00	13.05	0.05	0.38	31,113
14 Apr 2008	18.50	18.50	0.00	0.00	31,041
22 Dec 2014	5.95	5.95	0.00	0.00	31,032
10 Apr 2012	7.50	7.49	-0.01	-0.13	30,995
05 Aug 2011	7.76	7.80	0.04	0.52	30,867
20 Sep 2011	8.00	8.01	0.01	0.12	30,824
30 Apr 2008	18.49	18.48	-0.01	-0.05	30,786
14 Jul 2008	20.05	20.00	-0.05	-0.25	30,734
01 Sep 2006	12.85	12.85	0.00	0.00	30,728
01 Feb 2019	8.80	8.81	0.01	0.11	30,665
24 Apr 2012	7.50	7.50	-0.01	-0.13	30,645
13 Oct 2006	13.00	13.00	0.00	0.00	30,617
04 Jun 2012	7.50	7.50	0.00	0.00	30,558
05 Jun 2009	10.52	10.53	0.01	0.10	30,456
26 Aug 2015	6.00	5.75	-0.25	-4.17	30,421
13 Aug 2019	10.20	10.28	0.08	0.78	30,338
16 Mar 2007	13.60	13.50	-0.10	-0.74	30,311
08 Apr 2008	17.39	17.39	0.00	0.00	30,298
10 Dec 2018	9.24	9.45	0.21	2.27	30,248
06 May 2013	6.90	6.90	0.10	1.45	30,190
29 May 2008	21.00	21.05	0.05	0.24	30,119
22 Mar 2017	9.01	9.01	0.00	0.00	30,000
05 Apr 2016	7.01	7.01	0.00	0.00	29,817
06 Jul 2015	6.27	6.26	-0.02	-0.32	29,710
19 Apr 2010	11.00	10.10	-0.90	-8.18	29,640
20 Oct 2006	12.95	12.95	0.00	0.00	29,586
09 Apr 2014	7.00	7.00	0.00	0.00	29,460
09 Apr 2018	7.80	7.80	0.00	0.00	29,429
27 Apr 2007	13.51	13.51	0.00	0.00	29,417
28 May 2010	10.30	10.20	-0.05	-0.49	29,246
31 Jul 2014	6.67	6.66	-0.01	-0.15	29,245
15 Jul 2009	11.00	10.50	-0.50	-4.55	29,199
27 May 2005	15.00	15.00	0.00	0.00	29,126
29 Aug 2007	13.92	14.01	0.09	0.65	29,068
22 Oct 2009	12.00	12.00	0.00	0.00	29,045
02 Aug 2012	7.42	7.33	-0.10	-1.35	29,042
24 Mar 2010	10.20	10.10	-0.10	-0.98	28,959
02 Sep 2011	7.60	7.58	0.00	0.00	28,883
12 Mar 2014	7.45	7.44	-0.01	-0.13	28,800
11 Nov 2009	11.99	11.50	0.00	0.00	28,780
12 Aug 2013	6.99	6.90	0.00	0.00	28,763
02 Jul 2018	7.85	7.85	0.00	0.00	28,536
06 Mar 2007	13.76	13.76	0.00	0.00	28,528
26 Mar 2010	10.10	10.10	0.00	0.00	28,290
29 May 2007	13.50	13.50	0.00	0.00	28,254
17 Aug 2005	15.01	15.00	-0.01	-0.07	28,247
17 Jun 2009	10.50	10.50	0.00	0.00	28,200
11 Oct 2012	7.40	7.40	0.00	0.00	28,200
10 Jul 2019	10.00	10.00	0.00	0.00	28,195
11 Apr 2006	12.74	12.73	-0.01	-0.08	28,075
26 Jul 2010	9.20	9.20	-0.14	-1.52	28,023
29 Jan 2010	11.00	11.00	0.00	0.00	28,000
18 Jul 2014	6.52	6.74	0.23	3.53	27,883
14 Feb 2018	7.82	7.88	0.06	0.77	27,774
06 Aug 2018	7.50	7.50	0.00	0.00	27,732
25 Sep 2008	18.00	17.99	-0.01	-0.06	27,667
09 Aug 2011	7.85	7.85	0.00	0.00	27,596
18 May 2009	10.30	10.30	0.00	0.00	27,588
09 Jan 2008	15.50	15.50	0.00	0.00	27,522
05 Feb 2015	5.35	5.20	-0.15	-2.80	27,485
07 Dec 2007	15.75	15.50	-0.25	-1.59	27,470
30 Apr 2009	10.15	10.02	-0.13	-1.28	27,411
29 May 2015	6.02	6.03	0.02	0.33	27,400
31 Mar 2011	8.50	8.50	0.00	0.00	27,346
31 May 2006	13.98	13.98	0.00	0.00	27,286
16 Oct 2009	12.00	12.00	0.00	0.00	27,282
22 Feb 2006	13.76	13.76	0.00	0.00	27,260
09 Jul 2013	6.25	6.20	-0.05	-0.80	27,116
31 Oct 2014	6.24	6.05	-0.20	-3.20	27,078
06 Jun 2013	6.31	6.30	0.00	0.00	27,063
19 May 2008	20.60	20.71	0.11	0.53	27,048
14 Feb 2014	7.83	7.75	-0.15	-1.90	26,993
21 Dec 2012	7.01	7.09	0.19	2.71	26,876
15 Nov 2018	7.39	7.31	-0.08	-1.08	26,820
07 Jul 2006	13.76	13.76	0.00	0.00	26,751
01 Mar 2010	10.50	10.53	0.03	0.29	26,676
17 Feb 2009	11.02	11.25	0.23	2.09	26,662
15 Sep 2010	8.99	8.75	-0.24	-2.67	26,539
11 Jul 2011	7.87	7.75	-0.12	-1.52	26,353
13 Jun 2013	6.31	6.32	0.00	0.00	26,245
05 Dec 2017	7.95	7.95	0.00	0.00	26,150
09 Apr 2010	10.40	10.10	-0.15	-1.44	26,095
11 May 2015	5.91	5.90	-0.01	-0.17	26,090
02 Nov 2007	15.25	15.32	0.07	0.46	26,044
12 Nov 2018	7.42	7.40	-0.02	-0.27	26,000
17 Apr 2013	6.30	6.25	-0.05	-0.79	26,000
29 May 2009	10.50	10.50	0.00	0.00	25,947
11 Mar 2008	15.30	15.29	-0.01	-0.06	25,943
30 Apr 2012	7.50	7.50	0.00	0.00	25,940
07 Oct 2011	9.16	9.30	0.10	1.09	25,716
01 May 2008	18.48	18.50	0.02	0.11	25,621
04 Dec 2015	6.10	6.15	0.04	0.66	25,613
10 Jan 2007	13.45	13.45	0.00	0.00	25,474
30 Jan 2014	7.30	7.49	0.21	2.88	25,441
18 Feb 2019	10.00	9.99	-0.01	-0.10	25,398
24 Nov 2014	6.00	6.00	0.00	0.00	25,250
28 Jan 2011	9.15	9.26	0.10	1.09	25,190
07 Jul 2015	6.26	6.25	0.00	0.00	25,184
06 Feb 2017	9.10	9.16	0.06	0.66	25,124
02 Aug 2018	7.69	7.60	-0.09	-1.17	25,100
09 Sep 2015	5.95	6.00	0.05	0.84	25,100
30 Nov 2015	6.05	6.06	0.01	0.16	25,100
17 Jun 2014	6.74	6.72	-0.01	-0.15	25,000
27 Jun 2007	13.45	13.46	0.01	0.07	25,000
20 May 2009	10.30	10.30	0.00	0.00	25,000
18 Aug 2011	7.60	7.60	0.00	0.00	25,000
01 Oct 2012	7.40	7.50	0.10	1.35	25,000
26 Nov 2008	13.00	12.90	-0.10	-0.77	24,984
13 May 2015	5.90	5.93	0.10	1.69	24,892
22 Jul 2019	10.00	10.00	0.00	0.00	24,857
02 Jun 2008	21.05	21.08	0.03	0.14	24,829
02 Oct 2013	7.30	7.29	0.00	0.00	24,774
14 Nov 2007	15.30	15.35	0.05	0.33	24,745
03 Feb 2011	10.00	10.00	0.00	0.00	24,560
10 Nov 2011	8.00	8.01	0.00	0.00	24,526
17 Aug 2017	8.20	8.50	0.30	3.66	24,507
12 Dec 2007	15.50	15.51	0.01	0.06	24,465
12 Jan 2011	8.25	8.50	0.00	0.00	24,422
03 Jul 2009	11.00	11.00	0.00	0.00	24,405
15 Jun 2005	14.01	14.01	0.00	0.00	24,322
15 Aug 2012	7.50	7.51	0.00	0.00	24,312
24 Dec 2010	7.87	7.95	0.05	0.64	24,100
08 Apr 2010	10.10	10.40	0.30	2.97	24,083
07 Aug 2013	7.00	6.99	-0.10	-1.43	24,000
04 May 2015	5.90	5.90	0.00	0.00	24,000
04 Apr 2018	7.75	7.76	0.01	0.13	23,935
30 Jul 2013	6.10	6.24	0.15	2.46	23,700
25 Jul 2016	7.00	7.00	0.01	0.14	23,650
07 Dec 2010	8.00	8.00	0.00	0.00	23,640
10 Aug 2010	9.00	9.00	0.00	0.00	23,550
30 Nov 2009	11.52	12.00	0.48	4.17	23,514
15 Apr 2016	7.25	7.25	0.00	0.00	23,507
22 Aug 2007	13.80	13.80	0.00	0.00	23,492
10 Oct 2013	7.25	7.25	0.00	0.00	23,478
27 Jun 2013	6.27	6.27	0.00	0.00	23,467
07 May 2009	10.06	10.11	0.05	0.50	23,378
05 Mar 2010	10.61	10.60	-0.01	-0.09	23,364
05 Sep 2007	14.11	14.11	0.00	0.00	23,298
17 Mar 2006	13.49	13.49	0.00	0.00	23,212
15 Oct 2008	16.40	15.96	-0.44	-2.68	23,202
30 Aug 2013	6.55	6.85	0.30	4.58	23,200
23 Aug 2018	7.80	7.75	-0.05	-0.64	23,176
17 May 2012	7.60	7.60	0.00	0.00	23,150
01 Apr 2009	10.31	10.31	0.00	0.00	23,149
07 Feb 2018	7.82	7.82	0.00	0.00	22,972
17 Jun 2016	7.00	7.15	0.17	2.43	22,926
08 Nov 2011	8.01	8.00	0.01	0.12	22,719
20 Jul 2012	7.45	7.40	-0.05	-0.67	22,697
27 May 2008	21.25	21.33	0.08	0.38	22,563
01 Dec 2017	7.90	7.94	0.04	0.51	22,496
23 Jan 2008	15.50	15.50	0.00	0.00	22,367
01 Oct 2019	10.21	10.19	-0.02	-0.20	22,363
27 Jun 2008	21.70	21.65	-0.05	-0.23	22,286
30 Jan 2008	15.00	15.01	0.01	0.07	22,267
26 Jan 2017	8.55	8.50	-0.05	-0.58	22,247
29 Aug 2012	8.00	8.00	-0.10	-1.23	22,182
24 Apr 2018	7.80	7.80	0.00	0.00	22,179
08 Feb 2008	15.25	15.30	0.05	0.33	22,165
31 Dec 2009	11.75	11.75	0.00	0.00	22,086
23 Dec 2008	10.12	10.26	0.14	1.38	22,076
13 Jan 2010	11.70	11.50	-0.20	-1.71	22,000
21 Nov 2011	8.01	8.00	-0.01	-0.12	21,817
17 Jul 2007	13.60	13.60	0.00	0.00	21,791
09 Apr 2008	17.60	17.60	0.00	0.00	21,759
04 Mar 2015	5.11	5.11	0.00	0.00	21,685
07 Mar 2018	7.85	7.84	-0.01	-0.13	21,683
21 Jul 2009	10.50	10.55	0.05	0.48	21,597
03 Apr 2007	13.20	13.20	0.00	0.00	21,543
16 Feb 2018	7.83	7.82	-0.01	-0.13	21,500
28 Jul 2010	9.20	9.05	-0.01	-0.11	21,489
21 Nov 2018	7.05	7.24	0.19	2.70	21,458
26 Sep 2007	14.10	14.10	0.00	0.00	21,454
08 Sep 2017	8.50	8.50	0.00	0.00	21,429
17 Mar 2010	10.40	10.30	-0.10	-0.96	21,405
09 May 2012	7.60	7.50	-0.10	-1.32	21,400
26 Aug 2005	13.80	13.80	0.00	0.00	21,299
11 Jun 2008	19.50	19.00	-0.50	-2.56	21,282
09 Aug 2016	7.15	6.99	-0.16	-2.24	21,250
22 Jun 2009	10.50	10.50	0.00	0.00	21,200
04 Dec 2017	7.94	7.95	0.01	0.13	21,183
29 Jun 2011	8.05	8.02	0.00	0.00	21,154
05 Jun 2018	7.97	7.95	-0.02	-0.25	21,144
08 Jan 2008	15.50	15.50	0.00	0.00	21,057
01 May 2018	7.80	7.80	0.00	0.00	21,000
05 Dec 2012	7.40	7.40	0.00	0.00	21,000
16 Jan 2017	8.10	8.10	0.00	0.00	20,952
20 Nov 2018	7.25	7.05	-0.20	-2.76	20,902
10 May 2005	15.40	15.40	0.00	0.00	20,755
09 Jun 2014	6.75	6.75	0.00	0.00	20,750
23 Apr 2012	7.51	7.50	0.00	0.00	20,666
14 Mar 2018	7.83	7.82	-0.01	-0.13	20,629
15 Aug 2017	8.10	8.14	0.04	0.49	20,609
07 Jun 2011	8.21	8.88	0.68	8.28	20,527
10 Nov 2008	14.26	14.11	-0.15	-1.05	20,508
18 Sep 2014	6.25	6.25	0.00	0.00	20,500
25 Mar 2008	15.28	15.28	0.00	0.00	20,490
08 Dec 2014	5.95	5.95	0.00	0.00	20,367
03 Aug 2017	8.01	8.02	0.01	0.12	20,364
10 Apr 2013	6.25	6.30	0.04	0.64	20,359
01 May 2012	7.50	7.50	0.00	0.00	20,349
06 Sep 2019	10.45	10.45	0.00	0.00	20,344
21 Jun 2006	13.70	13.70	0.00	0.00	20,289
17 Jul 2012	7.45	7.45	0.00	0.00	20,280
25 Sep 2007	14.10	14.10	0.00	0.00	20,221
30 Oct 2009	12.00	12.00	0.01	0.08	20,175
01 Mar 2013	6.90	6.90	0.00	0.00	20,140
18 Jan 2008	15.50	15.50	0.00	0.00	20,086
19 Nov 2013	7.25	7.25	0.00	0.00	20,057
15 Apr 2011	8.00	8.00	0.00	0.00	20,030
04 Jun 2008	21.01	21.00	-0.01	-0.05	20,003
05 Jan 2018	8.00	8.00	0.00	0.00	20,000
16 Apr 2018	7.80	7.80	0.00	0.00	20,000
08 Apr 2011	8.00	8.00	0.00	0.00	20,000
15 Sep 2011	7.81	8.00	0.19	2.43	20,000
31 Jul 2013	6.24	6.50	0.25	4.00	20,000
16 Jan 2014	7.30	7.30	0.00	0.00	20,000
20 Jan 2015	5.49	5.49	0.00	0.00	20,000
23 Jul 2015	6.01	6.01	0.01	0.17	20,000
12 Jul 2012	7.40	7.40	0.00	0.00	19,968
31 Jul 2008	19.85	19.74	-0.11	-0.55	19,950
04 Dec 2007	15.50	15.56	0.06	0.39	19,852
09 Aug 2012	7.30	7.44	0.15	2.06	19,801
19 Sep 2008	18.00	18.00	0.00	0.00	19,655
18 Dec 2009	12.00	12.00	0.00	0.00	19,627
27 Nov 2019	10.99	10.95	-0.04	-0.36	19,592
08 Mar 2010	10.60	10.60	0.00	0.00	19,576
19 Aug 2005	14.89	14.89	0.00	0.00	19,554
02 Nov 2005	14.10	14.10	0.00	0.00	19,526
19 Sep 2014	6.25	6.24	-0.05	-0.80	19,500
21 Jul 2011	7.76	7.76	0.00	0.00	19,473
06 Mar 2012	7.85	7.83	-0.09	-1.15	19,445
12 Sep 2006	12.75	12.75	0.00	0.00	19,439
09 Dec 2010	7.99	7.85	-0.24	-3.00	19,436
03 Nov 2006	12.50	12.50	0.00	0.00	19,382
16 Aug 2012	7.51	7.51	0.00	0.00	19,312
09 Sep 2005	14.80	14.80	0.00	0.00	19,267
08 Mar 2019	8.84	8.65	-0.19	-2.15	19,203
11 Jul 2019	10.00	10.01	0.01	0.10	19,200
31 Oct 2017	7.95	7.95	0.00	0.00	19,115
16 Nov 2007	15.35	15.35	0.00	0.00	19,102
06 Sep 2006	12.85	12.85	0.00	0.00	19,052
26 Mar 2019	8.86	8.80	-0.06	-0.68	19,050
01 Nov 2019	10.68	10.68	0.00	0.00	19,042
15 Nov 2016	7.25	7.36	0.16	2.21	19,005
10 Sep 2015	6.00	6.00	0.00	0.00	19,000
10 Jul 2015	6.25	6.25	0.00	0.00	18,965
23 Jan 2012	7.79	7.92	0.19	2.44	18,944
03 Aug 2005	15.00	15.00	0.00	0.00	18,920
16 Apr 2009	10.31	10.30	-0.01	-0.10	18,859
11 Jan 2008	15.50	15.50	0.00	0.00	18,802
07 Mar 2006	13.50	13.50	0.00	0.00	18,783
20 Dec 2012	7.00	7.01	0.01	0.14	18,776
21 Feb 2017	9.30	9.37	0.07	0.75	18,760
08 Sep 2011	7.64	7.65	0.00	0.00	18,697
17 Sep 2015	5.99	6.00	0.01	0.17	18,664
22 Jun 2007	13.36	13.45	0.09	0.67	18,536
02 Feb 2012	8.01	8.03	0.02	0.25	18,530
04 Oct 2010	9.00	8.93	-0.09	-1.00	18,523
05 Nov 2014	6.19	6.05	-0.14	-2.26	18,472
30 Nov 2010	8.00	8.00	0.00	0.00	18,450
03 Sep 2015	6.00	5.99	0.00	0.00	18,383
27 Mar 2018	7.75	7.75	0.00	0.00	18,374
16 May 2012	7.60	7.60	0.00	0.00	18,326
20 Apr 2011	8.00	8.00	0.10	1.27	18,310
17 Dec 2013	7.01	7.05	0.04	0.57	18,255
16 Jul 2012	7.40	7.45	0.05	0.68	18,226
29 Mar 2017	9.00	9.00	0.00	0.00	18,217
06 Apr 2016	7.01	7.00	0.00	0.00	18,153
07 Mar 2013	6.30	6.30	0.00	0.00	18,078
27 Aug 2019	10.49	10.45	-0.04	-0.38	18,037
22 Sep 2017	8.00	8.00	0.00	0.00	18,013
21 Mar 2007	13.25	13.25	0.00	0.00	18,010
19 Jan 2011	8.75	9.00	0.25	2.86	17,948
12 May 2011	8.00	7.53	-0.03	-0.40	17,939
03 Oct 2019	10.17	10.20	0.03	0.29	17,937
30 Jul 2008	19.96	19.85	-0.11	-0.55	17,901
13 May 2011	7.53	7.51	0.50	6.67	17,882
01 Dec 2006	12.00	12.03	0.03	0.25	17,832
25 Jul 2007	13.50	13.61	0.11	0.82	17,816
15 Mar 2013	6.25	6.25	0.00	0.00	17,799
13 Feb 2009	10.52	11.02	0.49	4.66	17,776
29 Dec 2014	5.95	5.95	0.00	0.00	17,722
22 May 2014	6.77	6.77	0.00	0.00	17,643
07 Sep 2012	8.02	8.05	0.03	0.37	17,643
26 Jul 2016	7.00	7.00	0.00	0.00	17,625
20 Sep 2006	12.65	12.65	0.00	0.00	17,569
12 Jul 2013	6.20	6.20	0.00	0.00	17,560
05 Jan 2007	13.30	13.00	-0.30	-2.26	17,482
12 Oct 2005	13.99	13.99	0.00	0.00	17,422
01 Apr 2016	7.00	7.01	0.00	0.00	17,407
23 Sep 2011	8.01	7.98	-0.03	-0.38	17,401
28 Jan 2010	11.00	11.00	0.01	0.09	17,285
14 Apr 2011	8.00	8.00	0.00	0.00	17,282
26 Feb 2010	10.28	10.50	0.13	1.25	17,235
14 Jun 2013	6.32	6.32	0.00	0.00	17,230
14 May 2010	10.30	10.40	0.10	0.97	17,202
21 Dec 2005	13.98	13.98	0.00	0.00	17,188
27 Aug 2013	6.81	6.89	0.00	0.00	17,090
31 Jul 2019	9.99	9.98	-0.01	-0.10	17,077
27 Apr 2016	7.24	7.00	-0.24	-3.32	17,054
23 Jan 2018	7.90	7.90	0.00	0.00	17,015
23 Oct 2018	7.53	7.52	-0.01	-0.13	17,007
17 Aug 2018	7.60	7.74	0.14	1.84	17,003
10 Jul 2014	6.50	6.51	0.01	0.15	16,940
26 Jan 2012	7.92	7.93	0.00	0.00	16,880
26 Mar 2009	10.31	10.31	0.00	0.00	16,812
12 Aug 2015	6.00	6.00	0.00	0.00	16,780
25 Jan 2019	8.90	8.83	-0.07	-0.79	16,771
26 May 2008	21.01	21.25	0.24	1.14	16,755
22 Mar 2012	7.80	7.80	0.00	0.00	16,750
21 Jul 2015	6.20	6.01	-0.20	-3.23	16,693
18 Oct 2005	13.99	13.90	-0.09	-0.64	16,644
24 Feb 2011	9.50	9.50	0.00	0.00	16,613
30 Aug 2016	6.75	6.75	0.00	0.00	16,594
11 Jun 2018	7.95	7.95	0.00	0.00	16,569
12 Nov 2015	5.75	5.77	0.03	0.52	16,500
28 Apr 2014	7.00	7.00	0.00	0.00	16,452
26 Nov 2010	8.00	8.00	0.00	0.00	16,440
11 Sep 2013	6.85	6.85	0.00	0.00	16,397
06 Jul 2005	15.00	15.00	0.00	0.00	16,370
10 Jun 2011	8.50	8.80	0.30	3.53	16,315
14 Nov 2008	13.98	13.98	0.00	0.00	16,286
30 Apr 2010	10.21	10.30	0.09	0.88	16,272
31 Jan 2007	14.00	14.00	0.00	0.00	16,239
30 Dec 2011	7.70	7.99	0.29	3.77	16,234
19 Dec 2012	7.16	7.00	-0.15	-2.10	16,201
24 Mar 2006	13.40	13.25	-0.15	-1.12	16,180
30 Jan 2018	7.90	7.90	0.00	0.00	16,161
06 May 2005	15.31	15.31	0.00	0.00	16,135
29 Jan 2008	15.25	15.00	-0.25	-1.64	16,123
27 Sep 2006	12.60	12.60	0.00	0.00	16,076
05 Aug 2010	9.00	9.00	0.00	0.00	16,000
24 Jun 2005	14.20	14.20	0.00	0.00	15,997
23 Apr 2009	10.30	10.30	0.00	0.00	15,857
27 Sep 2012	7.50	7.50	0.00	0.00	15,839
10 Dec 2015	6.16	6.16	0.00	0.00	15,823
06 Aug 2010	9.00	9.00	0.00	0.00	15,815
11 May 2017	9.03	9.05	0.02	0.22	15,810
17 Jan 2006	13.02	13.50	0.48	3.69	15,752
14 Oct 2011	9.30	9.31	0.00	0.00	15,735
22 Jan 2019	8.57	8.90	0.33	3.85	15,700
24 Apr 2014	7.00	7.03	0.03	0.43	15,685
03 Feb 2009	11.85	11.50	-0.35	-2.95	15,681
22 Jul 2013	6.21	6.24	0.03	0.48	15,660
19 Aug 2008	18.25	18.25	0.00	0.00	15,628
20 Jul 2016	7.00	7.00	0.00	0.00	15,622
24 Nov 2009	12.00	12.00	0.00	0.00	15,507
14 May 2014	7.00	6.97	-0.05	-0.71	15,500
12 Sep 2012	8.06	8.07	0.02	0.25	15,463
23 Feb 2018	7.85	7.84	-0.01	-0.13	15,443
20 Aug 2014	6.50	6.45	-0.05	-0.77	15,383
07 Oct 2014	6.21	6.24	-0.01	-0.16	15,370
17 Feb 2011	9.50	9.00	0.00	0.00	15,339
09 Nov 2012	7.25	7.25	0.00	0.00	15,335
15 Jan 2015	5.80	5.79	-0.01	-0.17	15,330
22 Jul 2014	6.74	6.70	-0.04	-0.59	15,299
04 Dec 2008	12.00	12.00	0.00	0.00	15,260
28 May 2014	6.75	6.75	0.00	0.00	15,247
24 Jun 2015	6.30	6.25	-0.05	-0.79	15,237
15 Sep 2006	12.70	12.70	0.00	0.00	15,231
04 Oct 2012	7.43	7.40	0.00	0.00	15,219
14 Aug 2017	8.10	8.10	0.00	0.00	15,188
18 Jul 2007	13.50	13.50	0.00	0.00	15,180
16 Jan 2018	8.00	7.94	-0.06	-0.75	15,134
23 Jul 2008	20.00	20.00	0.00	0.00	15,107
14 Jul 2017	8.01	8.04	0.03	0.37	15,082
11 May 2010	10.30	10.30	0.00	0.00	15,064
13 Nov 2017	8.00	8.00	0.00	0.00	15,000
09 Jun 2006	13.86	13.86	0.00	0.00	15,000
14 Oct 2009	12.00	12.00	0.20	1.69	15,000
11 Apr 2012	7.49	7.50	0.01	0.13	15,000
02 Sep 2013	6.85	6.85	0.00	0.00	15,000
11 Sep 2015	6.00	6.00	0.00	0.00	15,000
02 Mar 2016	7.00	7.00	0.00	0.00	15,000
27 Jan 2015	5.50	5.49	0.00	0.00	14,967
10 May 2017	9.02	9.03	0.01	0.11	14,880
29 Apr 2009	10.30	10.15	-0.15	-1.46	14,785
03 Nov 2017	7.95	7.95	0.00	0.00	14,776
03 Jun 2014	6.75	6.76	0.00	0.00	14,750
19 Jan 2018	7.90	7.90	0.00	0.00	14,733
12 Oct 2010	8.90	8.75	-0.15	-1.68	14,718
25 Jul 2008	20.00	20.00	0.00	0.00	14,698
26 Jan 2011	9.00	9.01	0.00	0.00	14,658
11 Jul 2006	13.76	13.76	0.00	0.00	14,646
07 Jul 2009	11.00	11.00	0.00	0.00	14,609
19 Jul 2013	6.22	6.21	-0.01	-0.16	14,600
31 Oct 2013	7.25	7.25	0.00	0.00	14,600
07 Apr 2006	12.74	12.74	0.00	0.00	14,598
07 Dec 2005	14.50	14.25	-0.25	-1.72	14,434
11 Apr 2007	13.05	13.20	0.15	1.15	14,397
01 Jun 2005	15.00	15.00	0.00	0.00	14,365
26 Sep 2016	6.68	6.89	0.20	2.99	14,357
18 Apr 2016	7.25	7.25	0.01	0.14	14,332
08 Apr 2014	7.00	7.00	0.01	0.14	14,300
28 Jun 2016	7.16	7.25	0.08	1.12	14,300
02 Jan 2008	15.79	15.70	-0.09	-0.57	14,295
23 Jul 2010	9.20	9.20	0.00	0.00	14,295
31 Jan 2017	8.50	8.50	0.01	0.12	14,294
12 Sep 2016	6.52	6.56	0.06	0.92	14,284
11 Mar 2010	10.50	10.49	-0.01	-0.09	14,225
27 Jan 2011	9.01	9.15	0.14	1.55	14,219
25 Nov 2019	10.69	10.75	0.06	0.56	14,213
02 Nov 2010	9.00	8.60	-0.40	-4.44	14,183
25 Nov 2008	13.25	13.00	-0.25	-1.89	14,125
29 Oct 2018	7.51	7.70	0.19	2.53	14,076
20 Nov 2012	7.26	7.27	0.01	0.14	14,050
10 Sep 2009	11.02	11.10	0.05	0.45	14,044
04 Feb 2015	5.49	5.35	-0.14	-2.55	14,000
10 Jul 2017	8.00	8.00	0.00	0.00	13,987
11 Dec 2017	7.95	7.95	0.00	0.00	13,976
05 Mar 2018	7.82	7.83	0.01	0.13	13,906
14 Feb 2006	13.80	13.80	0.00	0.00	13,899
15 Apr 2014	7.01	7.05	0.00	0.00	13,883
11 Jan 2010	11.75	11.75	0.00	0.00	13,860
03 Jun 2019	9.25	9.96	0.71	7.68	13,802
02 Dec 2008	12.50	12.35	-0.15	-1.20	13,800
23 Aug 2010	9.00	9.19	0.20	2.22	13,778
25 Oct 2006	12.95	12.95	0.00	0.00	13,759
15 Apr 2019	8.80	8.79	-0.01	-0.11	13,754
05 Jun 2015	6.05	6.06	-0.01	-0.17	13,750
10 Feb 2015	5.02	5.02	0.02	0.40	13,731
02 Jul 2019	10.00	10.00	0.00	0.00	13,714
21 May 2014	6.76	6.77	0.02	0.30	13,696
15 Nov 2017	7.99	7.96	-0.03	-0.38	13,691
27 Jun 2018	7.86	7.85	-0.01	-0.13	13,675
18 Sep 2013	6.90	6.96	0.10	1.45	13,629
09 Feb 2010	10.50	10.30	-0.20	-1.90	13,623
14 Apr 2009	10.50	10.31	-0.20	-1.90	13,616
14 Jul 2011	7.64	7.73	-0.20	-2.58	13,546
16 Aug 2013	6.62	6.30	-0.20	-3.08	13,520
08 Jan 2014	7.30	7.30	0.00	0.00	13,500
01 Feb 2017	8.50	8.73	0.24	2.82	13,500
01 Nov 2012	7.40	7.40	0.00	0.00	13,494
09 Jun 2015	6.06	6.04	0.01	0.17	13,470
28 Aug 2008	18.99	19.00	0.01	0.05	13,452
11 Feb 2009	10.00	10.07	0.07	0.70	13,409
12 Jun 2014	6.75	6.74	-0.01	-0.15	13,400
08 May 2007	13.50	13.40	-0.10	-0.74	13,398
26 May 2011	8.00	8.05	-0.01	-0.12	13,392
23 Sep 2015	6.00	6.00	0.00	0.00	13,353
26 Apr 2012	7.50	7.50	0.00	0.00	13,295
26 Jan 2010	11.00	11.00	0.00	0.00	13,289
05 Sep 2008	18.95	18.99	0.04	0.21	13,280
06 Dec 2010	8.00	8.00	0.00	0.00	13,275
07 Nov 2008	14.25	14.26	0.01	0.07	13,251
20 Apr 2015	6.01	6.00	0.00	0.00	13,250
02 May 2018	7.80	7.70	-0.10	-1.28	13,249
13 Feb 2013	7.13	7.20	0.07	0.98	13,245
16 Jul 2014	6.50	6.52	0.02	0.31	13,242
16 Nov 2016	7.36	7.29	-0.01	-0.13	13,220
25 Mar 2014	7.05	7.05	0.00	0.00	13,200
21 Jan 2015	5.49	5.49	0.00	0.00	13,200
01 Apr 2015	5.57	5.75	0.15	2.68	13,200
16 Jan 2013	7.30	7.21	-0.10	-1.37	13,200
27 Sep 2017	8.01	8.01	0.00	0.00	13,158
28 Jun 2006	13.70	13.99	0.29	2.12	13,143
27 Feb 2014	7.69	7.50	-0.19	-2.47	13,132
07 Jan 2013	7.04	7.20	0.20	2.86	13,124
17 Jul 2009	10.50	10.50	0.00	0.00	13,110
11 May 2012	7.50	7.51	0.05	0.67	13,106
21 Mar 2006	13.45	13.45	0.00	0.00	13,098
17 Nov 2009	11.50	11.53	0.03	0.26	13,098
30 Dec 2008	10.26	10.65	0.39	3.80	13,087
10 Nov 2017	8.00	8.00	0.00	0.00	13,000
08 Dec 2017	7.91	7.95	0.04	0.51	13,000
14 Sep 2015	6.00	6.00	0.00	0.00	13,000
08 Dec 2016	7.63	7.64	0.01	0.13	13,000
13 Jul 2012	7.40	7.40	0.00	0.00	12,964
03 Oct 2011	8.78	8.96	0.15	1.69	12,962
22 Sep 2014	6.24	6.20	0.00	0.00	12,929
26 Sep 2011	7.98	7.97	0.02	0.25	12,913
12 Jul 2018	7.80	7.80	0.00	0.00	12,882
12 Mar 2019	8.78	9.04	0.26	2.96	12,878
07 Jul 2008	20.99	20.96	-0.03	-0.14	12,863
14 Sep 2009	11.10	11.11	0.03	0.27	12,842
27 Jun 2011	8.11	8.05	0.00	0.00	12,841
12 Feb 2010	10.28	10.00	-0.28	-2.72	12,830
13 Jan 2009	12.45	13.00	0.55	4.42	12,815
27 Jul 2018	7.70	7.50	-0.20	-2.60	12,813
28 May 2019	9.22	9.20	-0.02	-0.22	12,780
17 Aug 2012	7.51	7.50	-0.01	-0.13	12,770
08 Jun 2018	7.95	7.95	0.00	0.00	12,750
29 Sep 2011	8.02	8.20	0.23	2.87	12,745
22 Nov 2005	13.99	13.99	0.00	0.00	12,732
01 Feb 2011	9.26	10.00	0.75	8.11	12,700
14 Aug 2015	6.00	6.00	0.00	0.00	12,697
10 Jul 2007	13.50	13.52	0.02	0.15	12,645
10 Jan 2014	7.30	7.30	0.00	0.00	12,634
09 Aug 2019	10.11	10.11	0.00	0.00	12,630
28 Jun 2019	10.01	10.00	-0.01	-0.10	12,586
15 Apr 2015	6.25	6.25	0.00	0.00	12,565
17 May 2010	10.40	10.35	-0.05	-0.48	12,559
11 Jan 2017	8.01	8.02	0.01	0.12	12,555
01 Mar 2012	7.85	7.85	-0.01	-0.13	12,547
05 May 2017	9.03	9.04	0.01	0.11	12,522
02 Mar 2010	10.53	10.54	0.01	0.10	12,516
04 Aug 2014	6.66	6.65	-0.03	-0.45	12,500
11 Aug 2014	6.55	6.53	0.00	0.00	12,500
16 Jun 2016	7.00	7.00	0.00	0.00	12,500
18 Dec 2015	6.15	6.05	-0.10	-1.63	12,465
03 Jan 2014	7.25	7.28	0.05	0.69	12,422
27 Apr 2012	7.50	7.50	0.00	0.00	12,318
19 Jan 2009	13.00	12.99	-0.01	-0.08	12,285
26 Jun 2008	21.99	21.70	-0.29	-1.32	12,279
20 Jul 2010	9.10	9.13	0.01	0.11	12,274
03 Jul 2007	13.50	13.50	0.00	0.00	12,264
19 Nov 2008	13.98	13.75	-0.23	-1.65	12,264
15 Sep 2017	8.20	8.20	0.00	0.00	12,203
02 Mar 2015	5.11	5.11	0.01	0.20	12,201
23 Nov 2009	12.00	12.00	0.00	0.00	12,200
10 Oct 2011	9.30	9.30	0.00	0.00	12,183
13 Sep 2012	8.07	8.07	0.00	0.00	12,167
17 Oct 2008	14.80	14.73	-0.07	-0.47	12,110
09 May 2018	7.75	7.75	0.00	0.00	12,054
26 Nov 2019	10.75	10.99	0.24	2.23	12,034
30 Nov 2017	7.86	7.90	0.04	0.51	12,018
09 Jan 2009	11.33	12.00	0.67	5.91	12,000
25 Nov 2013	7.22	7.20	-0.02	-0.28	12,000
08 Apr 2013	6.25	6.25	0.01	0.16	11,964
03 May 2012	7.50	7.54	0.05	0.67	11,925
20 Mar 2007	13.50	13.25	-0.25	-1.85	11,914
24 Jul 2018	7.80	7.78	-0.02	-0.26	11,891
19 Apr 2016	7.25	7.25	-0.01	-0.14	11,883
12 Oct 2011	9.30	9.30	0.00	0.00	11,850
23 Jul 2009	10.55	10.55	0.00	0.00	11,814
11 Dec 2009	12.00	12.00	0.00	0.00	11,749
29 Aug 2008	19.00	19.00	0.00	0.00	11,739
05 Jul 2005	15.15	15.00	-0.15	-0.99	11,699
22 May 2009	10.30	10.30	0.00	0.00	11,609
15 May 2012	7.60	7.60	0.00	0.00	11,574
12 Nov 2009	11.50	11.50	0.00	0.00	11,534
22 Mar 2010	10.28	10.20	-0.08	-0.78	11,500
05 Aug 2013	6.90	6.90	0.00	0.00	11,500
23 Aug 2013	6.36	6.51	0.17	2.67	11,500
22 Nov 2013	7.20	7.22	0.02	0.28	11,500
27 Feb 2015	5.10	5.11	0.00	0.00	11,497
20 Feb 2017	9.30	9.30	0.00	0.00	11,479
20 Oct 2017	8.00	7.95	-0.05	-0.62	11,460
10 Sep 2019	10.45	10.20	-0.25	-2.39	11,447
26 Aug 2019	10.11	10.49	0.38	3.76	11,437
26 Sep 2019	10.22	10.22	0.00	0.00	11,404
21 Jul 2008	20.00	20.00	0.00	0.00	11,381
03 Dec 2009	12.00	11.57	-0.43	-3.58	11,332
01 Nov 2016	7.01	7.05	0.04	0.57	11,300
23 Dec 2010	7.78	7.87	0.01	0.13	11,282
06 May 2016	7.13	7.05	-0.08	-1.12	11,280
30 Oct 2012	7.40	7.40	0.00	0.00	11,227
24 Oct 2018	7.52	7.52	0.00	0.00	11,225
06 Sep 2018	7.60	7.51	-0.09	-1.18	11,216
08 Apr 2015	5.80	5.80	0.01	0.17	11,080
05 Aug 2019	10.00	10.10	0.10	1.00	11,031
23 Jan 2015	5.49	5.50	0.00	0.00	11,026
17 Oct 2013	7.25	7.20	0.20	2.86	11,000
13 Nov 2013	7.25	7.25	0.00	0.00	11,000
28 Apr 2015	5.90	5.90	0.00	0.00	11,000
24 Jul 2017	8.01	8.00	-0.01	-0.12	11,000
24 Jan 2019	8.85	8.90	0.05	0.56	11,000
13 Dec 2012	7.35	7.34	-0.01	-0.14	11,000
18 Oct 2006	12.98	12.98	0.00	0.00	10,987
09 Oct 2019	10.45	10.50	0.05	0.48	10,985
17 May 2011	7.50	7.52	0.00	0.00	10,945
28 Sep 2012	7.50	7.40	-0.10	-1.33	10,943
10 Aug 2018	7.50	7.50	0.00	0.00	10,912
30 Dec 2015	6.10	6.16	0.10	1.64	10,912
21 Sep 2016	6.62	6.68	0.08	1.21	10,906
15 Aug 2007	13.81	13.81	0.00	0.00	10,902
15 Feb 2013	7.20	7.20	0.00	0.00	10,902
05 Oct 2018	7.74	7.72	-0.02	-0.26	10,857
27 Feb 2018	7.84	7.83	-0.01	-0.13	10,833
21 Oct 2009	12.00	12.00	0.00	0.00	10,808
19 Feb 2019	9.99	9.98	-0.01	-0.10	10,800
12 Oct 2015	5.95	5.95	0.00	0.00	10,751
25 Sep 2018	7.71	7.70	-0.01	-0.13	10,750
17 Jan 2014	7.30	7.30	0.00	0.00	10,708
21 Apr 2010	10.11	10.15	0.00	0.00	10,641
20 May 2014	6.75	6.76	-0.01	-0.15	10,588
09 Feb 2018	7.84	7.82	-0.02	-0.26	10,525
10 Jan 2019	8.99	8.98	-0.01	-0.11	10,500
28 Nov 2014	6.00	6.00	0.00	0.00	10,500
21 Apr 2017	9.10	9.01	-0.09	-0.99	10,494
29 Jul 2005	15.31	15.10	-0.21	-1.37	10,448
11 Jun 2010	10.01	10.00	-0.01	-0.10	10,412
08 Nov 2012	7.25	7.25	0.00	0.00	10,410
19 Oct 2012	7.50	7.50	0.00	0.00	10,400
28 Aug 2015	5.75	6.00	0.25	4.35	10,400
02 Nov 2012	7.40	7.40	0.00	0.00	10,390
07 Aug 2012	7.25	7.25	0.00	0.00	10,382
12 Jul 2006	13.75	13.75	0.00	0.00	10,368
04 May 2007	13.50	13.50	0.00	0.00	10,364
14 Jul 2009	11.00	11.00	0.00	0.00	10,340
20 Mar 2019	8.65	8.82	0.17	1.97	10,311
29 Jun 2005	14.55	14.65	0.10	0.69	10,270
14 Oct 2008	16.45	16.40	-0.05	-0.30	10,263
04 Apr 2019	8.76	8.80	0.04	0.46	10,250
20 Oct 2010	8.50	8.50	0.00	0.00	10,250
06 Oct 2017	8.15	8.15	0.00	0.00	10,210
24 Mar 2017	9.01	9.02	0.01	0.11	10,200
07 Apr 2015	5.75	5.80	0.05	0.87	10,200
20 Feb 2019	9.98	9.95	-0.03	-0.30	10,190
06 Oct 2006	13.00	13.00	0.00	0.00	10,190
30 Jul 2012	7.43	7.43	0.00	0.00	10,165
15 Feb 2011	9.50	9.50	0.00	0.00	10,145
09 Mar 2017	9.00	9.00	0.00	0.00	10,139
07 Feb 2017	9.16	9.12	-0.04	-0.44	10,094
02 Jul 2008	21.35	21.00	-0.35	-1.64	10,089
20 Jun 2006	13.70	13.70	0.00	0.00	10,082
12 Jun 2013	6.31	6.31	0.01	0.16	10,078
23 Mar 2017	9.01	9.01	0.00	0.00	10,000
12 May 2017	9.05	9.07	0.02	0.22	10,000
09 Nov 2017	7.99	8.00	0.01	0.13	10,000
12 Jan 2018	7.99	8.00	0.01	0.13	10,000
28 Dec 2005	13.93	13.93	0.00	0.00	10,000
27 Apr 2009	10.30	10.30	0.00	0.00	10,000
28 May 2009	10.30	10.50	0.20	1.94	10,000
05 Nov 2009	12.00	12.00	0.00	0.00	10,000
25 Nov 2009	12.00	12.00	0.00	0.00	10,000
28 Dec 2009	11.75	11.75	0.00	0.00	10,000
12 Apr 2010	10.10	10.10	-0.15	-1.46	10,000
13 Oct 2010	8.75	8.75	0.00	0.00	10,000
14 Jan 2011	8.50	8.75	0.25	2.94	10,000
09 Feb 2011	9.94	9.50	-0.44	-4.43	10,000
16 Sep 2011	8.00	8.01	0.00	0.00	10,000
28 Sep 2011	8.00	8.02	0.01	0.12	10,000
28 Feb 2012	7.88	7.85	0.00	0.00	10,000
21 Sep 2012	8.05	8.03	-0.02	-0.25	10,000
23 Jan 2013	7.10	7.10	0.00	0.00	10,000
25 Jan 2013	7.09	7.17	0.10	1.41	10,000
18 Jul 2013	6.21	6.22	0.01	0.16	10,000
01 Dec 2014	6.00	5.97	-0.03	-0.50	10,000
15 Dec 2014	6.00	6.00	0.00	0.00	10,000
24 Feb 2015	5.25	5.25	0.00	0.00	10,000
24 Apr 2015	6.00	5.90	-0.10	-1.67	10,000
02 Nov 2016	7.05	7.15	0.10	1.42	10,000
25 Jan 2017	8.46	8.55	0.09	1.06	10,000
11 Feb 2010	10.30	10.28	-0.01	-0.10	9,940
22 Jun 2005	14.05	14.05	0.00	0.00	9,914
02 Jun 2010	10.18	10.10	-0.08	-0.79	9,900
07 Aug 2014	6.61	6.55	-0.06	-0.91	9,895
13 Dec 2005	13.74	13.74	0.00	0.00	9,884
17 Oct 2012	7.44	7.51	0.08	1.08	9,884
04 Jul 2011	8.00	8.00	0.00	0.00	9,883
29 Apr 2014	7.00	7.02	0.02	0.29	9,875
31 May 2005	15.00	15.00	0.00	0.00	9,836
26 Mar 2018	7.81	7.75	-0.06	-0.77	9,818
27 Nov 2007	15.98	15.98	0.00	0.00	9,815
25 Jun 2010	10.00	10.05	0.00	0.00	9,810
21 Feb 2006	13.77	13.77	0.00	0.00	9,800
16 Oct 2007	15.50	15.50	0.00	0.00	9,784
07 May 2010	10.30	10.30	0.00	0.00	9,769
04 Sep 2014	6.24	6.25	0.00	0.00	9,700
18 Oct 2019	10.39	10.56	0.17	1.64	9,625
26 Jul 2011	7.76	7.76	0.00	0.00	9,619
20 Jun 2012	7.50	7.60	0.10	1.33	9,600
03 Nov 2016	7.15	7.15	0.00	0.00	9,551
24 Jan 2006	13.80	13.80	0.00	0.00	9,542
04 Feb 2019	8.81	9.02	0.21	2.38	9,500
15 Jul 2011	7.73	7.66	0.00	0.00	9,479
01 Feb 2012	8.01	8.01	0.01	0.12	9,470
28 Mar 2007	13.20	13.20	0.00	0.00	9,427
25 Apr 2007	13.51	13.51	0.00	0.00	9,416
27 Aug 2012	7.58	7.76	0.22	2.90	9,413
15 Mar 2012	7.63	7.68	0.06	0.78	9,405
18 Aug 2009	10.61	10.61	0.01	0.09	9,401
10 Jul 2012	7.32	7.35	0.03	0.41	9,356
26 Sep 2017	8.00	8.01	0.01	0.12	9,341
04 Oct 2018	7.75	7.74	-0.01	-0.13	9,301
29 Jun 2009	10.50	10.51	0.01	0.10	9,289
12 Nov 2013	7.25	7.25	0.00	0.00	9,278
04 Jan 2016	6.20	6.25	0.05	0.81	9,248
20 Sep 2010	8.75	8.90	0.14	1.60	9,200
17 Jul 2019	10.00	10.00	0.00	0.00	9,193
12 Mar 2009	10.30	10.25	-0.05	-0.49	9,142
02 May 2013	7.00	6.99	0.00	0.00	9,130
09 May 2007	13.38	13.38	0.00	0.00	9,063
23 Feb 2015	5.25	5.25	0.00	0.00	9,013
21 Aug 2018	7.75	7.81	0.06	0.77	9,010
05 Dec 2018	9.07	9.24	0.17	1.87	9,000
28 Aug 2019	10.45	10.45	0.00	0.00	9,000
20 Nov 2014	5.99	6.00	0.00	0.00	8,997
06 Dec 2017	7.95	7.95	0.00	0.00	8,989
06 Jan 2015	5.97	5.95	0.00	0.00	8,970
16 Mar 2012	7.68	7.80	0.11	1.43	8,936
11 May 2016	7.05	7.05	0.00	0.00	8,917
28 Jul 2016	7.00	7.13	0.14	2.00	8,864
21 May 2019	9.20	9.25	0.05	0.54	8,843
22 Feb 2019	9.97	9.89	-0.08	-0.80	8,760
17 May 2016	7.15	7.15	0.00	0.00	8,760
29 Jan 2009	12.90	12.50	-0.40	-3.10	8,740
12 May 2010	10.30	10.30	0.00	0.00	8,734
11 Jul 2016	7.25	7.20	-0.05	-0.69	8,720
27 May 2013	6.79	6.35	-0.44	-6.48	8,700
04 May 2011	8.00	8.00	0.00	0.00	8,689
06 May 2014	6.75	6.75	0.00	0.00	8,682
19 Jul 2011	7.75	7.76	0.01	0.13	8,663
09 Apr 2019	8.69	8.77	0.08	0.92	8,561
26 Jun 2013	6.27	6.27	0.00	0.00	8,510
24 May 2005	15.40	15.40	0.00	0.00	8,507
11 Jan 2018	7.95	7.99	0.04	0.50	8,502
26 Oct 2017	7.95	7.95	0.00	0.00	8,500
13 Feb 2019	10.00	9.99	-0.01	-0.10	8,500
20 Sep 2005	14.50	14.50	0.00	0.00	8,418
26 Jul 2012	7.44	7.44	-0.01	-0.13	8,410
24 Jun 2019	9.93	10.00	0.07	0.70	8,400
09 Nov 2005	14.09	14.00	-0.09	-0.64	8,400
27 Nov 2015	6.03	6.05	0.02	0.33	8,377
14 Nov 2006	12.00	12.00	0.00	0.00	8,359
21 Jan 2019	8.56	8.57	0.01	0.12	8,326
12 Nov 2019	10.68	10.69	0.01	0.09	8,298
23 Mar 2012	7.80	7.80	0.00	0.00	8,289
28 Feb 2007	13.75	13.75	0.00	0.00	8,284
15 Nov 2010	8.60	8.60	-0.10	-1.16	8,259
30 Aug 2010	9.18	9.18	0.00	0.00	8,252
08 Apr 2009	10.50	10.50	0.00	0.00	8,197
18 Jul 2017	8.04	8.02	-0.02	-0.25	8,172
06 Nov 2013	7.25	7.25	0.00	0.00	8,170
21 Apr 2011	8.00	8.00	0.00	0.00	8,148
28 Oct 2005	13.31	13.31	0.00	0.00	8,144
16 Jan 2008	15.50	15.49	-0.01	-0.06	8,137
09 Nov 2010	8.60	8.60	0.00	0.00	8,125
02 Sep 2008	19.00	19.00	0.00	0.00	8,100
08 Feb 2011	10.00	9.94	-0.01	-0.10	8,096
08 Jun 2007	13.46	13.40	-0.06	-0.45	8,075
28 Jan 2013	7.17	7.20	0.00	0.00	8,022
29 Sep 2008	17.75	17.50	-0.25	-1.41	8,000
04 May 2009	10.02	10.03	0.01	0.10	8,000
29 Sep 2010	9.00	9.00	0.00	0.00	8,000
04 Sep 2012	8.01	8.02	0.01	0.12	8,000
01 Oct 2013	7.30	7.30	0.00	0.00	8,000
11 Nov 2016	7.15	7.20	0.00	0.00	7,995
20 May 2010	10.35	10.35	0.00	0.00	7,973
29 Jul 2008	19.98	19.96	-0.02	-0.10	7,970
15 Feb 2012	8.10	8.10	0.00	0.00	7,969
11 Aug 2009	10.51	10.54	-0.40	-3.65	7,968
04 Mar 2010	10.54	10.61	-0.04	-0.38	7,954
29 Jul 2013	6.10	6.10	0.00	0.00	7,952
08 Jan 2015	5.95	5.94	-0.01	-0.17	7,935
25 May 2012	7.58	7.58	0.01	0.13	7,929
20 Nov 2013	7.25	7.20	-0.05	-0.69	7,896
11 Dec 2007	15.50	15.50	0.00	0.00	7,895
18 May 2011	7.52	7.53	0.01	0.13	7,871
13 Oct 2008	16.97	16.45	-0.52	-3.06	7,863
05 May 2009	10.03	10.06	0.03	0.30	7,860
15 Sep 2014	6.25	6.25	0.00	0.00	7,854
17 Mar 2009	10.25	10.25	0.05	0.49	7,840
12 Apr 2019	8.80	8.80	0.00	0.00	7,837
29 Aug 2017	8.30	8.30	0.00	0.00	7,836
06 Jul 2007	13.50	13.50	0.00	0.00	7,806
29 Dec 2011	7.99	7.70	-0.29	-3.63	7,766
05 Dec 2011	7.60	7.60	0.00	0.00	7,763
21 Dec 2007	15.94	15.93	-0.01	-0.06	7,749
29 Apr 2008	18.49	18.49	0.00	0.00	7,742
26 Jan 2009	12.99	12.92	-0.07	-0.54	7,700
15 Nov 2019	10.68	10.58	-0.10	-0.94	7,677
10 Apr 2007	13.05	13.05	0.00	0.00	7,620
14 Aug 2019	10.28	10.34	0.06	0.58	7,609
22 Jul 2005	15.20	15.10	-0.10	-0.66	7,607
11 Apr 2016	7.00	7.01	0.01	0.14	7,580
24 Nov 2016	7.50	7.50	0.00	0.00	7,580
21 Nov 2019	10.69	10.70	0.01	0.09	7,570
12 Jan 2007	13.45	13.45	0.00	0.00	7,560
24 Jul 2009	10.55	10.50	-0.04	-0.38	7,558
31 Jul 2012	7.43	7.42	-0.01	-0.14	7,550
21 Jul 2010	9.13	9.15	0.01	0.11	7,542
31 Dec 2018	9.45	9.00	-0.45	-4.76	7,516
24 Aug 2017	8.30	8.30	0.00	0.00	7,502
29 Mar 2006	13.00	13.00	0.00	0.00	7,464
12 Apr 2012	7.50	7.50	0.00	0.00	7,464
02 Dec 2015	6.06	6.10	0.05	0.82	7,445
17 Oct 2007	15.50	15.50	0.00	0.00	7,430
18 Oct 2012	7.51	7.50	0.00	0.00	7,416
06 Aug 2009	10.51	10.51	0.00	0.00	7,406
25 May 2005	15.40	15.40	0.00	0.00	7,383
27 Nov 2008	12.90	12.50	-0.40	-3.10	7,343
19 Aug 2009	10.61	10.63	0.01	0.09	7,342
10 Jul 2008	20.01	20.02	0.01	0.05	7,339
04 Nov 2010	8.60	8.60	0.00	0.00	7,300
25 Mar 2019	8.90	8.86	-0.04	-0.45	7,296
28 Jul 2011	7.76	7.76	0.00	0.00	7,294
07 May 2015	5.90	5.91	0.01	0.17	7,293
24 Feb 2016	6.66	6.70	0.04	0.60	7,259
18 Dec 2007	15.95	15.94	-0.01	-0.06	7,256
08 Jul 2009	11.00	11.00	0.00	0.00	7,243
16 Jul 2019	10.00	10.00	0.00	0.00	7,175
17 Jul 2013	6.20	6.21	0.01	0.16	7,162
09 Mar 2010	10.60	10.50	-0.10	-0.94	7,155
12 Oct 2009	12.00	11.80	-0.19	-1.58	7,113
18 Dec 2017	7.95	7.97	0.02	0.25	7,077
28 Aug 2013	6.89	6.85	-0.05	-0.72	7,057
05 Dec 2014	5.95	5.95	0.00	0.00	7,000
11 Nov 2010	8.60	8.60	0.00	0.00	7,000
05 Mar 2013	6.90	6.80	-0.10	-1.45	7,000
26 Nov 2018	7.00	7.00	0.00	0.00	6,969
21 Jun 2011	8.30	8.26	-0.04	-0.48	6,932
28 Jul 2017	8.00	8.01	0.01	0.12	6,907
23 Mar 2009	10.30	10.31	0.01	0.10	6,897
05 Jan 2017	7.80	7.91	0.05	0.64	6,873
10 Jun 2015	6.04	6.06	0.01	0.16	6,842
13 May 2008	20.01	20.03	0.02	0.10	6,840
08 Jul 2019	10.02	10.00	-0.02	-0.20	6,815
05 Oct 2017	8.15	8.15	0.00	0.00	6,782
05 Jun 2013	6.31	6.31	0.00	0.00	6,781
13 Mar 2009	10.25	10.25	0.00	0.00	6,780
19 Sep 2018	7.61	7.65	0.04	0.53	6,776
24 Aug 2005	14.73	14.40	-0.33	-2.24	6,680
12 Jun 2015	6.23	6.25	0.00	0.00	6,668
18 Mar 2009	10.25	10.26	0.01	0.10	6,662
22 Sep 2009	12.03	12.10	0.07	0.58	6,637
22 Oct 2014	6.20	6.20	0.00	0.00	6,630
22 Aug 2011	7.60	7.60	0.00	0.00	6,627
21 Mar 2018	7.80	7.81	0.01	0.13	6,613
05 Jul 2006	13.75	13.76	0.01	0.07	6,598
14 Mar 2016	7.00	7.00	0.00	0.00	6,569
09 Jul 2014	6.50	6.50	0.00	0.00	6,563
31 Oct 2019	10.68	10.68	0.00	0.00	6,562
11 May 2009	10.11	10.30	0.19	1.88	6,534
21 Aug 2012	7.50	7.50	0.00	0.00	6,530
15 Nov 2011	8.01	8.00	0.00	0.00	6,529
24 May 2012	7.60	7.58	-0.02	-0.26	6,500
01 Jul 2014	6.69	6.68	-0.01	-0.15	6,500
07 Nov 2011	8.02	8.01	-0.02	-0.25	6,486
09 Aug 2017	8.10	8.10	0.00	0.00	6,444
21 Mar 2019	8.82	9.00	0.18	2.04	6,444
13 Aug 2010	9.00	9.00	0.00	0.00	6,385
30 Apr 2019	8.60	8.62	0.02	0.23	6,379
22 Apr 2009	10.30	10.30	0.00	0.00	6,376
31 Dec 2010	7.92	8.00	0.00	0.00	6,373
03 Jan 2019	9.00	8.99	-0.01	-0.11	6,372
05 Nov 2008	14.49	14.44	-0.05	-0.35	6,369
05 Jul 2010	10.00	9.90	-0.10	-1.00	6,343
02 Nov 2011	8.02	8.01	-0.01	-0.12	6,332
21 Feb 2019	9.95	9.97	0.02	0.20	6,300
01 Nov 2011	8.01	8.02	0.01	0.12	6,300
25 May 2015	6.01	6.01	0.00	0.00	6,297
20 Feb 2009	11.00	11.00	0.00	0.00	6,291
17 Jun 2011	8.61	8.30	0.00	0.00	6,281
29 Feb 2016	6.80	6.72	-0.08	-1.18	6,267
07 Jan 2011	8.00	8.25	0.15	1.85	6,250
15 Mar 2010	10.39	10.40	0.00	0.00	6,239
22 Jul 2008	20.00	20.00	0.00	0.00	6,221
05 Apr 2017	9.00	9.00	0.00	0.00	6,202
20 Jul 2011	7.76	7.76	0.00	0.00	6,200
05 Oct 2016	6.91	7.01	0.11	1.59	6,186
10 Oct 2007	15.50	15.50	0.00	0.00	6,181
15 Jul 2013	6.20	6.20	0.00	0.00	6,177
18 Feb 2010	10.01	10.10	0.03	0.30	6,172
12 Dec 2012	7.35	7.35	0.00	0.00	6,165
04 Jan 2006	13.89	13.89	0.00	0.00	6,150
19 Nov 2015	6.00	6.01	0.01	0.17	6,098
15 May 2019	9.22	9.16	-0.06	-0.65	6,080
04 Feb 2016	6.51	6.51	0.00	0.00	6,076
10 May 2018	7.75	7.75	0.00	0.00	6,058
04 Jul 2008	21.00	20.99	-0.01	-0.05	6,057
16 Mar 2016	7.00	6.99	-0.01	-0.14	6,030
11 Aug 2011	7.77	7.71	-0.07	-0.90	6,005
06 Jun 2014	6.76	6.75	0.00	0.00	6,003
07 Jan 2014	7.28	7.30	0.00	0.00	6,000
26 Nov 2014	6.00	6.00	0.00	0.00	6,000
24 Dec 2015	6.05	6.10	0.05	0.83	6,000
06 Dec 2016	7.62	7.64	0.01	0.13	6,000
11 Apr 2019	8.51	8.80	0.29	3.41	6,000
21 Nov 2007	15.40	15.40	0.00	0.00	5,980
14 Sep 2017	8.20	8.20	0.00	0.00	5,978
17 Mar 2014	7.39	7.30	-0.09	-1.22	5,957
05 Mar 2014	7.50	7.45	-0.05	-0.67	5,952
29 Mar 2016	7.01	7.01	0.00	0.00	5,913
11 Sep 2012	8.05	8.06	0.00	0.00	5,869
19 Apr 2012	7.51	7.51	0.00	0.00	5,825
02 Jul 2013	6.26	6.30	0.04	0.64	5,825
12 May 2016	7.05	7.10	0.05	0.71	5,800
07 Feb 2019	9.02	9.10	0.08	0.89	5,799
20 Feb 2008	15.29	15.30	0.01	0.06	5,797
02 Feb 2009	12.00	11.85	-0.15	-1.25	5,785
07 Feb 2011	10.00	10.00	-0.05	-0.50	5,750
19 Jan 2015	5.52	5.49	-0.01	-0.18	5,750
16 Dec 2013	7.01	7.01	0.00	0.00	5,745
05 Jul 2012	7.48	7.40	-0.07	-0.94	5,730
01 Dec 2011	7.60	7.60	0.00	0.00	5,713
02 May 2019	8.70	8.62	-0.08	-0.92	5,709
11 Oct 2011	9.30	9.30	0.00	0.00	5,709
22 Apr 2010	10.15	10.15	0.00	0.00	5,706
08 Aug 2019	10.11	10.11	0.00	0.00	5,677
01 Jul 2011	8.01	8.00	-0.05	-0.62	5,676
05 Aug 2009	10.50	10.51	0.00	0.00	5,673
06 Sep 2012	8.02	8.02	0.00	0.00	5,668
02 Oct 2019	10.19	10.17	-0.02	-0.20	5,659
06 Jun 2018	7.95	7.95	0.00	0.00	5,637
22 Mar 2006	13.45	13.40	-0.05	-0.37	5,630
12 Sep 2011	7.67	7.67	-0.01	-0.13	5,608
21 Feb 2011	9.00	9.50	0.00	0.00	5,606
26 Sep 2008	17.99	17.75	-0.24	-1.33	5,600
04 Aug 2011	7.77	7.76	0.00	0.00	5,600
02 Aug 2017	8.01	8.01	0.00	0.00	5,596
08 May 2009	10.11	10.11	0.01	0.10	5,596
17 Sep 2019	10.20	10.21	0.01	0.10	5,572
21 Mar 2014	7.30	7.29	-0.01	-0.14	5,570
27 Jul 2009	10.50	10.50	-0.01	-0.09	5,569
13 Jul 2007	13.70	13.70	0.00	0.00	5,552
22 Feb 2012	8.10	8.10	0.00	0.00	5,546
17 Aug 2011	7.60	7.60	0.00	0.00	5,502
24 Aug 2009	10.63	10.64	-0.11	-1.02	5,500
28 Jun 2011	8.05	8.05	0.00	0.00	5,476
03 Apr 2009	10.31	10.31	0.00	0.00	5,462
27 Aug 2010	9.18	9.18	0.00	0.00	5,455
19 Feb 2018	7.82	7.82	0.00	0.00	5,453
27 Aug 2008	18.99	18.99	0.00	0.00	5,452
22 Jun 2011	8.26	8.25	-0.01	-0.12	5,444
06 May 2009	10.06	10.06	0.00	0.00	5,436
18 May 2010	10.35	10.35	0.00	0.00	5,420
02 Sep 2019	10.45	10.45	0.00	0.00	5,399
02 Dec 2011	7.60	7.60	0.00	0.00	5,375
17 Oct 2018	7.69	7.69	0.00	0.00	5,350
21 Aug 2009	10.63	10.63	0.12	1.13	5,345
02 Nov 2018	7.50	7.50	0.00	0.00	5,313
09 Sep 2011	7.65	7.67	0.03	0.39	5,297
09 Jun 2017	8.75	8.75	0.00	0.00	5,279
22 Jun 2012	7.60	7.53	-0.10	-1.32	5,277
25 Apr 2018	7.80	7.80	0.00	0.00	5,275
14 Sep 2010	9.00	8.99	-0.01	-0.11	5,250
25 Jan 2008	15.25	15.25	0.00	0.00	5,242
27 Jul 2011	7.76	7.76	0.00	0.00	5,231
20 May 2019	9.12	9.20	0.08	0.88	5,230
17 Jun 2010	10.00	10.00	0.02	0.20	5,214
05 Jul 2017	8.49	8.48	-0.01	-0.12	5,211
20 Feb 2013	7.19	7.15	-0.04	-0.56	5,201
11 Oct 2010	8.93	8.90	0.15	1.71	5,200
15 Oct 2010	8.75	8.75	0.00	0.00	5,200
08 Oct 2013	7.25	7.25	0.00	0.00	5,197
19 May 2017	9.01	9.01	0.00	0.00	5,176
04 Oct 2011	8.96	9.00	0.00	0.00	5,174
14 Oct 2019	10.51	10.51	0.00	0.00	5,159
31 Jan 2018	7.90	7.90	0.00	0.00	5,145
16 Aug 2018	7.50	7.60	0.10	1.33	5,135
14 Nov 2011	8.01	8.01	-0.01	-0.12	5,086
13 Feb 2017	9.29	9.30	0.01	0.11	5,069
05 Sep 2016	6.50	6.51	0.01	0.15	5,065
04 Feb 2013	7.11	7.11	0.00	0.00	5,055
10 Mar 2010	10.50	10.50	0.00	0.00	5,050
06 Feb 2018	7.82	7.82	0.00	0.00	5,029
04 May 2012	7.54	7.56	0.01	0.13	5,013
04 Oct 2017	8.15	8.15	0.00	0.00	5,008
26 May 2017	8.98	8.99	0.01	0.11	5,000
30 Jun 2017	8.50	8.50	0.00	0.00	5,000
28 Feb 2018	7.83	7.82	-0.01	-0.13	5,000
17 Jul 2018	7.79	7.80	0.01	0.13	5,000
21 Oct 2019	10.56	10.61	0.05	0.47	5,000
03 Jul 2008	21.00	21.00	0.00	0.00	5,000
15 Dec 2008	10.00	10.00	0.00	0.00	5,000
01 Jun 2010	10.20	10.18	-0.02	-0.20	5,000
25 Aug 2010	9.19	9.18	-0.01	-0.11	5,000
13 Sep 2010	9.00	9.00	0.00	0.00	5,000
25 Jul 2011	7.76	7.76	0.00	0.00	5,000
28 Feb 2013	7.00	6.90	-0.10	-1.43	5,000
08 Jul 2013	6.25	6.25	0.05	0.81	5,000
25 Sep 2013	7.01	7.00	-0.01	-0.14	5,000
02 Sep 2014	6.25	6.25	0.00	0.00	5,000
28 Jan 2015	5.49	5.49	0.00	0.00	5,000
06 Feb 2015	5.20	5.15	-0.05	-0.96	5,000
08 Sep 2015	5.92	5.95	0.00	0.00	5,000
21 May 2009	10.30	10.30	0.00	0.00	4,995
30 Aug 2019	10.45	10.45	0.00	0.00	4,985
30 Nov 2005	14.25	14.50	0.25	1.75	4,950
17 Jan 2011	8.75	8.75	0.01	0.11	4,929
29 Nov 2010	8.00	8.00	0.00	0.00	4,900
06 Aug 2008	19.50	19.50	0.00	0.00	4,872
27 Jun 2012	7.59	7.59	0.00	0.00	4,866
18 May 2012	7.60	7.60	0.00	0.00	4,850
07 Jul 2014	6.55	6.53	-0.02	-0.31	4,826
28 Nov 2012	7.41	7.40	-0.01	-0.14	4,803
11 Mar 2019	8.65	8.78	0.13	1.50	4,800
30 Sep 2010	9.00	9.00	-0.01	-0.11	4,800
16 Nov 2011	8.00	8.00	0.00	0.00	4,800
23 Jul 2019	10.00	9.99	-0.01	-0.10	4,753
23 Sep 2014	6.20	6.20	0.00	0.00	4,703
16 Jul 2009	10.50	10.50	0.00	0.00	4,643
22 Jul 2016	7.00	7.00	0.00	0.00	4,639
08 Feb 2018	7.82	7.84	0.02	0.26	4,625
06 Sep 2013	6.85	6.85	0.00	0.00	4,600
04 Apr 2017	9.00	9.00	0.00	0.00	4,590
15 Mar 2018	7.82	7.82	0.00	0.00	4,566
01 Jun 2009	10.50	10.50	-0.17	-1.62	4,551
11 Nov 2013	7.26	7.25	-0.01	-0.14	4,542
03 Apr 2014	7.00	7.00	0.00	0.00	4,540
19 Feb 2016	6.60	6.64	0.05	0.76	4,526
11 Dec 2013	7.00	7.01	0.01	0.14	4,501
22 Aug 2012	7.50	7.51	0.01	0.13	4,501
04 Aug 2015	6.00	6.00	0.00	0.00	4,460
04 Jul 2016	7.25	7.25	0.00	0.00	4,456
27 Jan 2010	11.00	11.00	-0.01	-0.09	4,453
15 Sep 2016	6.60	6.62	0.02	0.30	4,430
20 Apr 2012	7.51	7.51	0.00	0.00	4,384
14 Oct 2015	5.99	5.99	0.00	0.00	4,368
07 Sep 2009	11.00	11.00	0.00	0.00	4,300
18 May 2016	7.15	7.16	0.02	0.28	4,293
02 Nov 2017	7.95	7.95	0.00	0.00	4,290
25 Mar 2013	6.25	6.25	0.00	0.00	4,285
20 Jan 2016	6.50	6.50	0.00	0.00	4,282
07 Sep 2010	9.18	9.00	-0.17	-1.85	4,265
22 Dec 2006	13.74	13.74	0.00	0.00	4,254
23 Apr 2010	10.15	10.17	0.02	0.20	4,235
26 Apr 2016	7.24	7.24	-0.01	-0.14	4,215
15 Jun 2015	6.25	6.25	0.00	0.00	4,192
25 Sep 2014	6.20	6.20	0.00	0.00	4,167
19 Feb 2015	5.01	5.11	0.20	3.99	4,140
29 May 2014	6.75	6.75	0.00	0.00	4,139
06 Apr 2010	10.10	10.10	0.00	0.00	4,139
30 Jul 2015	6.00	6.00	0.00	0.00	4,125
11 Jul 2018	7.80	7.80	0.00	0.00	4,110
27 Dec 2017	8.00	7.84	-0.16	-2.00	4,100
24 Oct 2011	9.00	8.50	-0.50	-5.56	4,100
28 Mar 2014	7.05	7.05	0.00	0.00	4,100
21 Dec 2016	7.64	7.66	0.02	0.26	4,088
27 Jul 2005	15.31	15.31	0.00	0.00	4,072
24 Jun 2016	7.14	7.14	0.00	0.00	4,066
14 Mar 2012	7.62	7.63	0.02	0.26	4,059
20 Jul 2017	8.02	8.01	-0.01	-0.12	4,056
21 Nov 2017	7.95	7.80	-0.15	-1.89	4,052
29 Jul 2009	10.50	10.55	0.05	0.48	4,052
17 Apr 2018	7.80	7.70	-0.10	-1.28	4,000
22 May 2018	7.91	7.95	0.04	0.51	4,000
29 Apr 2019	8.60	8.60	0.00	0.00	4,000
31 Jul 2009	10.51	10.50	-0.01	-0.09	4,000
02 Jun 2011	8.05	8.16	0.05	0.62	4,000
06 Jun 2011	8.16	8.21	8.21	0.00	4,000
01 Apr 2014	7.05	7.03	-0.02	-0.28	4,000
16 Oct 2014	6.20	6.19	-0.06	-0.96	4,000
17 Jun 2015	6.25	6.27	0.05	0.80	4,000
27 May 2016	7.17	7.15	-0.02	-0.28	4,000
23 Aug 2005	14.73	14.73	0.00	0.00	3,995
17 Jan 2012	7.73	7.75	0.02	0.26	3,965
11 Oct 2018	7.75	7.77	0.02	0.26	3,957
08 Aug 2017	8.10	8.10	0.00	0.00	3,950
18 May 2005	15.50	15.50	0.00	0.00	3,928
02 Aug 2005	15.00	15.00	0.00	0.00	3,928
10 Oct 2018	7.75	7.75	0.00	0.00	3,921
22 Aug 2018	7.81	7.80	-0.01	-0.13	3,920
04 Aug 2017	8.02	8.01	-0.01	-0.12	3,898
29 Sep 2009	12.05	12.05	0.00	0.00	3,894
19 May 2016	7.16	7.17	0.00	0.00	3,888
25 Jun 2012	7.53	7.59	0.10	1.33	3,882
07 Aug 2017	8.01	8.10	0.09	1.12	3,879
13 Jun 2008	19.00	19.00	0.00	0.00	3,875
01 Apr 2011	8.50	8.50	0.00	0.00	3,860
06 Oct 2008	17.50	16.97	-0.53	-3.03	3,854
28 Nov 2016	7.50	7.50	0.00	0.00	3,854
21 Jun 2005	14.01	14.03	0.02	0.14	3,852
17 Feb 2012	8.10	8.10	0.00	0.00	3,845
13 Oct 2016	7.07	7.10	0.00	0.00	3,830
22 Jun 2016	7.15	7.14	-0.01	-0.14	3,819
04 Aug 2008	19.74	19.74	0.00	0.00	3,816
22 Dec 2010	7.78	7.78	-0.01	-0.13	3,800
23 Apr 2019	8.66	8.67	0.01	0.12	3,793
30 Sep 2005	14.00	14.00	0.00	0.00	3,785
24 Nov 2017	7.81	7.82	0.01	0.13	3,779
28 Oct 2011	8.00	8.09	0.06	0.75	3,743
28 Apr 2010	10.18	10.21	0.03	0.30	3,734
26 Feb 2016	6.70	6.80	0.10	1.49	3,733
14 Oct 2010	8.75	8.75	0.00	0.00	3,731
10 Sep 2013	6.85	6.85	0.00	0.00	3,720
13 Sep 2016	6.56	6.60	0.02	0.30	3,706
27 Dec 2006	13.74	13.50	-0.24	-1.75	3,706
23 Feb 2011	9.50	9.50	0.00	0.00	3,699
28 Jun 2018	7.85	7.81	-0.04	-0.51	3,696
04 Apr 2016	7.01	7.01	0.01	0.14	3,695
27 Oct 2010	8.50	8.50	0.02	0.24	3,683
21 Sep 2010	8.90	8.90	0.01	0.11	3,682
30 Jan 2019	8.89	8.90	0.01	0.11	3,674
14 May 2009	10.30	10.30	0.00	0.00	3,661
13 Jun 2018	7.94	7.91	-0.03	-0.38	3,653
24 Apr 2009	10.30	10.30	0.00	0.00	3,651
24 Dec 2014	5.95	5.95	0.00	0.00	3,625
05 Jun 2012	7.50	7.49	-0.01	-0.13	3,610
20 Aug 2010	9.00	9.00	0.00	0.00	3,607
29 Dec 2010	7.95	7.92	0.00	0.00	3,595
19 Sep 2019	10.21	10.22	0.01	0.10	3,571
02 Oct 2017	8.14	8.15	0.01	0.12	3,565
19 Mar 2012	7.80	7.80	-0.01	-0.13	3,564
12 Jun 2019	9.64	9.53	-0.11	-1.14	3,563
22 Jan 2016	6.50	6.50	-0.01	-0.15	3,555
08 Nov 2019	10.65	10.68	0.03	0.28	3,551
07 Nov 2007	15.30	15.29	-0.01	-0.06	3,524
13 Nov 2019	10.69	10.69	0.00	0.00	3,518
08 May 2013	6.91	6.90	0.00	0.00	3,515
07 Oct 2019	10.20	10.20	0.00	0.00	3,512
29 Mar 2010	10.10	10.09	-0.01	-0.10	3,500
06 Jul 2009	11.00	11.00	-100000000.00	0.00	3,485
28 Oct 2013	7.25	7.25	0.00	0.00	3,479
12 Dec 2016	7.64	7.64	0.00	0.00	3,468
25 Jul 2017	8.00	8.01	0.01	0.12	3,468
05 Jan 2011	8.00	8.00	0.05	0.62	3,468
18 Apr 2006	12.70	12.00	-0.70	-5.51	3,465
01 Sep 2010	9.18	9.18	0.00	0.00	3,460
20 Mar 2012	7.80	7.80	0.00	0.00	3,458
21 Aug 2014	6.45	6.47	0.02	0.31	3,443
11 Jul 2014	6.51	6.50	-0.01	-0.15	3,440
20 Mar 2013	6.20	6.20	0.00	0.00	3,431
27 Jan 2009	12.92	12.90	-0.02	-0.15	3,430
01 Jul 2019	10.00	10.00	0.00	0.00	3,429
03 Mar 2010	10.54	10.54	0.11	1.04	3,427
29 Mar 2012	7.80	7.80	0.00	0.00	3,414
04 Jul 2007	13.50	13.50	0.00	0.00	3,413
25 Apr 2019	8.64	8.60	-0.04	-0.46	3,405
18 Mar 2010	10.30	10.30	-0.10	-0.97	3,405
25 Jan 2010	11.50	11.00	0.00	0.00	3,404
24 Mar 2011	9.50	9.50	0.00	0.00	3,391
16 Jun 2014	6.74	6.74	-0.01	-0.15	3,375
23 Sep 2013	7.01	7.01	0.00	0.00	3,367
28 Aug 2017	8.30	8.30	0.00	0.00	3,358
11 Apr 2018	7.80	7.80	0.00	0.00	3,355
25 Mar 2011	9.50	8.50	0.00	0.00	3,350
06 Nov 2009	12.00	11.99	-0.01	-0.08	3,333
04 Feb 2011	10.00	10.00	0.00	0.00	3,330
26 Nov 2009	12.00	12.00	0.00	0.00	3,312
25 Aug 2014	6.47	6.47	0.00	0.00	3,300
14 Sep 2016	6.60	6.60	0.00	0.00	3,282
13 Jan 2016	6.49	6.50	0.01	0.15	3,281
10 May 2010	10.30	10.30	0.00	0.00	3,270
27 Jul 2010	9.20	9.20	-0.01	-0.11	3,270
30 Jan 2013	7.20	7.11	-0.09	-1.25	3,267
27 Sep 2011	7.97	8.00	0.01	0.12	3,260
11 Jan 2011	8.25	8.25	0.25	3.03	3,259
10 Feb 2017	9.23	9.29	0.06	0.65	3,253
23 Jul 2018	7.79	7.80	0.01	0.13	3,240
05 May 2006	13.10	13.10	0.00	0.00	3,236
08 Jul 2008	20.96	20.49	-0.47	-2.24	3,231
10 Jan 2011	8.25	8.25	0.00	0.00	3,214
31 May 2012	7.50	7.50	0.00	0.00	3,207
03 Jul 2019	10.00	10.00	0.00	0.00	3,204
05 Oct 2012	7.40	7.40	0.00	0.00	3,181
06 Jan 2009	11.00	11.00	0.00	0.00	3,179
12 Nov 2010	8.60	8.60	0.00	0.00	3,175
10 Aug 2009	10.51	10.51	0.43	4.09	3,170
07 Nov 2017	7.95	7.99	0.04	0.50	3,158
26 May 2015	6.01	6.02	0.01	0.17	3,158
23 Jun 2006	13.70	13.75	0.05	0.36	3,152
21 Mar 2013	6.20	6.25	0.05	0.81	3,150
13 Mar 2018	7.85	7.83	-0.02	-0.25	3,146
29 Jul 2015	6.01	6.00	-0.01	-0.17	3,140
21 Sep 2015	6.00	6.00	0.00	0.00	3,137
23 Jun 2010	10.00	10.00	0.02	0.20	3,127
03 Jan 2018	7.83	8.00	0.17	2.17	3,125
06 Jul 2010	9.90	9.90	-0.15	-1.52	3,125
18 Nov 2009	11.53	11.53	0.02	0.17	3,123
06 Mar 2017	9.00	9.00	0.00	0.00	3,119
28 Sep 2017	8.01	8.01	0.00	0.00	3,112
31 Jan 2012	8.00	8.01	0.00	0.00	3,105
07 Aug 2007	13.51	13.51	0.00	0.00	3,103
30 Dec 2010	7.92	7.92	0.08	1.01	3,100
18 Jul 2012	7.45	7.45	0.00	0.00	3,100
04 Sep 2015	5.99	5.92	-0.05	-0.83	3,100
29 Mar 2011	8.50	8.50	0.00	0.00	3,047
07 Aug 2018	7.50	7.50	0.00	0.00	3,046
06 Jan 2012	7.65	7.65	0.00	0.00	3,046
08 Jun 2010	10.10	10.10	-0.01	-0.10	3,031
22 Nov 2017	7.80	7.80	0.00	0.00	3,008
13 Apr 2018	7.85	7.80	-0.05	-0.64	3,000
16 Nov 2018	7.31	7.25	-0.06	-0.82	3,000
20 Nov 2008	13.75	13.75	-0.25	-1.82	3,000
08 Dec 2010	8.00	7.99	-0.01	-0.12	3,000
28 Mar 2012	7.80	7.80	0.00	0.00	3,000
27 Nov 2012	7.40	7.41	0.01	0.14	3,000
30 Sep 2013	7.00	7.30	0.30	4.29	3,000
01 Jul 2015	6.27	6.27	0.00	0.00	3,000
11 Dec 2015	6.16	6.17	0.01	0.16	3,000
14 Nov 2016	7.20	7.25	0.05	0.69	3,000
21 Nov 2016	7.50	7.50	0.00	0.00	3,000
12 Jan 2017	8.02	8.10	0.08	1.00	3,000
26 Oct 2012	7.41	7.41	0.01	0.14	2,998
18 Mar 2011	9.50	9.50	-0.25	-2.86	2,991
20 Jul 2005	15.25	15.20	-0.05	-0.33	2,984
21 Jun 2016	7.15	7.15	-0.02	-0.28	2,980
11 Sep 2009	11.10	11.10	0.01	0.09	2,976
19 Mar 2010	10.30	10.28	0.08	0.78	2,968
06 Sep 2016	6.51	6.52	0.01	0.15	2,961
14 Jun 2016	7.00	7.00	0.00	0.00	2,945
30 Jun 2011	8.02	8.01	0.00	0.00	2,926
04 Nov 2008	14.49	14.49	-0.02	-0.14	2,925
07 Jul 2010	9.90	9.90	-0.01	-0.10	2,922
12 Jun 2009	10.50	10.50	0.00	0.00	2,899
05 Jun 2007	13.50	13.50	0.00	0.00	2,889
08 Aug 2012	7.25	7.30	0.05	0.69	2,889
25 Apr 2014	7.03	7.00	-0.03	-0.43	2,884
27 Apr 2010	10.17	10.18	0.00	0.00	2,879
26 May 2006	14.00	14.00	0.00	0.00	2,870
13 Mar 2007	13.75	13.60	-0.15	-1.09	2,847
31 Oct 2006	12.93	12.91	-0.02	-0.16	2,828
07 Jan 2016	6.26	6.28	0.02	0.32	2,819
26 Apr 2013	6.27	6.50	0.19	3.01	2,800
27 Jun 2019	10.00	10.01	0.01	0.10	2,796
12 Jan 2009	12.00	12.45	0.45	3.75	2,790
13 Jun 2016	7.00	7.00	0.00	0.00	2,780
23 Apr 2014	7.02	7.00	-0.03	-0.43	2,777
08 Oct 2012	7.40	7.40	0.00	0.00	2,754
24 Jul 2014	6.68	6.68	0.00	0.00	2,748
09 Jul 2009	11.00	11.00	0.00	0.00	2,727
24 Nov 2015	6.02	6.03	0.01	0.17	2,726
07 Aug 2019	10.11	10.11	0.00	0.00	2,721
20 Aug 2018	7.74	7.75	0.01	0.13	2,720
07 Nov 2019	10.61	10.65	0.04	0.38	2,714
31 Dec 2013	7.19	7.25	0.06	0.83	2,713
10 Aug 2011	7.85	7.77	-0.08	-1.02	2,706
16 Mar 2015	5.16	5.16	0.00	0.00	2,705
23 Jan 2019	8.90	8.85	-0.05	-0.56	2,700
01 Sep 2017	8.30	8.30	0.00	0.00	2,687
17 Mar 2011	9.50	9.50	-0.25	-2.78	2,686
03 Nov 2010	8.60	8.60	0.00	0.00	2,679
01 Jul 2009	10.62	10.56	-0.06	-0.56	2,678
15 Feb 2019	10.00	10.00	0.00	0.00	2,650
03 Nov 2009	12.00	12.00	0.00	0.00	2,645
10 Aug 2016	6.99	6.99	0.00	0.00	2,643
20 Jun 2007	13.36	13.36	0.00	0.00	2,630
25 Oct 2005	13.34	13.34	0.00	0.00	2,629
28 Dec 2017	7.84	7.83	-0.01	-0.13	2,607
28 Jan 2009	12.90	12.90	-0.39	-3.02	2,600
05 Dec 2006	12.06	12.06	0.00	0.00	2,595
27 Jan 2017	8.50	8.50	0.00	0.00	2,582
01 Feb 2018	7.90	7.95	0.05	0.63	2,565
14 Jul 2015	6.24	6.20	-0.04	-0.64	2,560
11 Aug 2016	6.99	6.98	-0.01	-0.14	2,551
17 Apr 2012	7.51	7.51	0.00	0.00	2,551
29 Dec 2015	6.10	6.10	0.00	0.00	2,532
23 Oct 2019	10.61	10.61	0.00	0.00	2,530
07 Dec 2015	6.15	6.15	0.00	0.00	2,526
22 Mar 2018	7.81	7.81	0.00	0.00	2,514
27 Mar 2019	8.80	8.80	0.00	0.00	2,510
10 Oct 2017	8.14	8.13	-0.01	-0.12	2,500
30 Oct 2017	7.95	7.95	0.00	0.00	2,500
06 Mar 2018	7.83	7.85	0.02	0.26	2,500
12 May 2009	10.30	10.30	0.00	0.00	2,500
26 Mar 2015	5.50	5.55	0.05	0.91	2,500
13 Apr 2012	7.50	7.50	0.00	0.00	2,495
05 Jul 2018	7.95	7.93	-0.02	-0.25	2,477
10 Sep 2018	7.62	7.51	-0.11	-1.44	2,475
19 Aug 2019	10.45	10.35	-0.10	-0.96	2,475
10 Feb 2010	10.30	10.30	-0.01	-0.10	2,447
23 May 2011	8.00	8.00	0.90	11.25	2,445
05 Nov 2018	7.50	7.45	-0.05	-0.67	2,444
25 Aug 2008	18.52	18.52	0.00	0.00	2,430
02 Oct 2014	6.21	6.24	0.04	0.64	2,430
03 Aug 2011	7.76	7.77	0.00	0.00	2,421
16 Mar 2017	9.00	9.00	0.00	0.00	2,413
15 Oct 2009	12.00	12.00	0.00	0.00	2,400
22 Feb 2013	7.00	7.00	0.00	0.00	2,400
23 Sep 2019	10.22	10.23	0.01	0.10	2,397
02 May 2006	12.01	12.10	0.09	0.75	2,380
07 Mar 2019	9.07	8.84	-0.23	-2.54	2,369
23 Nov 2015	6.02	6.02	0.00	0.00	2,350
16 Sep 2015	6.00	5.99	-0.01	-0.17	2,330
17 Jan 2018	7.94	7.92	-0.02	-0.25	2,326
24 Jun 2009	10.50	10.50	0.00	0.00	2,321
29 Aug 2018	7.75	7.78	0.03	0.39	2,317
06 Feb 2012	8.03	8.10	0.07	0.87	2,310
04 Feb 2014	7.49	7.61	0.10	1.33	2,298
03 May 2019	8.62	8.62	0.00	0.00	2,291
26 Jan 2018	7.90	7.91	0.01	0.13	2,287
21 Oct 2014	6.24	6.20	-0.05	-0.80	2,285
22 Dec 2011	7.98	7.61	-0.39	-4.88	2,278
25 Jul 2018	7.78	7.70	-0.08	-1.03	2,277
26 Apr 2017	9.02	9.02	0.00	0.00	2,271
20 Jan 2009	12.99	12.99	0.00	0.00	2,270
10 Jan 2013	7.20	7.20	0.00	0.00	2,253
07 May 2012	7.56	7.60	0.04	0.53	2,252
23 Jun 2008	20.00	20.10	0.10	0.50	2,250
24 Aug 2011	7.60	7.60	0.00	0.00	2,229
23 Jun 2009	10.50	10.50	0.00	0.00	2,224
29 Nov 2018	8.05	9.25	1.20	14.91	2,222
27 Oct 2011	8.50	8.00	-0.50	-5.88	2,218
02 Oct 2009	12.00	12.00	0.00	0.00	2,217
09 Jan 2012	7.65	7.65	0.00	0.00	2,216
07 Jan 2019	8.99	9.00	0.01	0.11	2,210
16 Jan 2019	8.51	8.56	0.05	0.59	2,200
24 Aug 2012	7.54	7.58	0.04	0.53	2,200
06 Jun 2016	7.14	7.14	0.00	0.00	2,190
22 Jan 2018	7.90	7.90	0.00	0.00	2,185
11 Dec 2012	7.40	7.35	-0.05	-0.68	2,168
14 Nov 2019	10.69	10.68	-0.01	-0.09	2,167
26 Aug 2010	9.18	9.18	0.00	0.00	2,166
19 Apr 2017	9.10	9.10	0.00	0.00	2,161
26 Sep 2012	8.03	7.50	-0.53	-6.60	2,161
16 Jun 2011	8.80	8.61	-0.50	-5.68	2,160
21 Jun 2010	10.00	10.00	0.01	0.10	2,159
20 Feb 2018	7.82	7.82	0.00	0.00	2,150
03 Jul 2012	7.50	7.49	-0.01	-0.13	2,150
24 Aug 2018	7.75	7.75	0.00	0.00	2,149
16 Aug 2011	7.60	7.60	0.00	0.00	2,148
09 Oct 2017	8.15	8.14	-0.01	-0.12	2,130
08 Jun 2012	7.40	7.40	0.00	0.00	2,100
24 Aug 2010	9.19	9.19	-0.01	-0.11	2,061
13 Nov 2018	7.40	7.32	-0.08	-1.08	2,050
21 Nov 2012	7.27	7.30	0.03

Market Status:

Securities

Security:

SAGICOR FINANCIAL CORPORATION LIMITED

Symbol:

SFC

Sector:

NON-BANKING FINANCE

Status:

SUSPENDED

Financial Year End:

December 31

Website: