Aviat Networks Inc AVNW

-46.0%vs Day 1

Spinoff of L3harris Technologies Inc (LHX) · Classic Spinoff · Spun May 11, 2009

Current Stats

Post-Spinoff Performance

Timeline
Spinoff date	May 11, 2009
Days since spinoff	6349 days · 6346 trading-day window
Structure	Classic Spinoff
Parent	L3harris Technologies Inc (LHX)
Day-1 reaction
Day 1 open	$36.00
Day 1 return (open→close)	+3.3%
Day 1 price (close)	$37.20
Day 1 range	$35.22 – $38.10 +8.2% spread
Day 1 low held?	Breached after 1 session to -91.9% below
Price levels
Post-spin low (closing)	$3.09 on Jun 27, 2016 · 2604 days post-spin
Lowest traded	$2.86 on Jun 14, 2016 · 2591 days post-spin
Current price (Sep 25, 2026)	$20.09
Returns
Return vs Day 1 (close)	-46.0%
— range by day 1 entry theoretical bounds	-47.3% to -43.0%
Return vs post-spin low	+550.2%
First-quarter return (≈90d)	+9.8%
1-year return	-27.1%
3-year return	-55.3%
5-year return	-83.2%
Annualized return (CAGR)	-3.5%
Versus benchmarks
S&P 500 over same window	+1075.5%
Annualized excess vs S&P	-18.7%
Risk & recovery
Max drawdown	-93.5%
Days to recover Day 1	30 days
Shares & ownership
Shares outstanding Mar 31, 2026	12,919,000
Treasury shares repurchased and held · Mar 31, 2026	266,180
Diluted average shares the EPS denominator	12,918,000
Free float	11,629,046 91% of shares outstanding
Held by institutions	87% insiders 10.1%
Share count trend Mar 2025 → Mar 2026	+1.8% net issuance
Volume & liquidity
Traded per day 20-session median	$2.85M
Normal volume baseline	106,616 shares · now 1.33x
Day 1 volume	2.4x normal · first week 1.3x
Decay	half in 5 sessions · normal by 2

Computed from split-adjusted closing prices. Returns are total return — (end price + dividends received − start price) ÷ start price — with no reinvestment assumed.

Price History

Closing price, split-adjusted, with volume below. No dividends have been paid, so price return and total return are the same. Source: Yahoo Finance. Data through Sep 26, 2026.

Raw daily price & volume data · splits marked

Date	Open	High	Low	Close	Volume	Float	Turnover	Market cap	Dividend	Split
2026-09-25	$19.98	$20.33	$19.90	$20.09	94,000	11,629,046	0.73%	$260M	—	—
2026-09-24	$19.77	$20.05	$19.60	$19.95	139,000	11,629,046	1.08%	$258M	—	—
2026-09-23	$20.02	$20.19	$19.64	$19.86	92,600	11,629,046	0.72%	$257M	—	—
2026-09-22	$20.30	$20.54	$20.00	$20.04	106,800	11,629,046	0.83%	$259M	—	—
2026-09-21	$20.50	$20.59	$20.15	$20.30	113,600	11,629,046	0.88%	$262M	—	—
2026-09-18	$20.58	$20.58	$19.95	$20.46	174,100	11,629,046	1.35%	$264M	—	—
2026-09-17	$20.53	$20.65	$20.04	$20.58	134,800	11,629,046	1.04%	$266M	—	—
2026-09-16	$19.85	$20.32	$19.70	$20.18	141,800	11,629,046	1.10%	$261M	—	—
2026-09-15	$19.76	$20.02	$19.60	$19.85	142,700	11,629,046	1.10%	$256M	—	—
2026-09-14	$20.37	$20.50	$19.64	$19.78	136,000	11,418,333	1.05%	$256M	—	—
2026-09-11	$19.88	$20.85	$19.88	$20.73	241,400	11,409,756	1.87%	$268M	—	—
2026-09-10	$19.60	$20.47	$19.55	$19.82	338,600	11,409,756	2.62%	$256M	—	—
2026-09-09	$19.67	$20.00	$19.00	$19.05	131,400	11,409,756	1.02%	$246M	—	—
2026-09-08	$19.69	$20.34	$19.40	$19.70	187,600	11,409,756	1.45%	$255M	—	—
2026-09-04	$19.33	$19.90	$19.31	$19.78	134,800	11,469,795	1.04%	$256M	—	—
2026-09-03	$19.32	$19.48	$18.96	$19.32	196,300	11,469,795	1.52%	$250M	—	—
2026-09-02	$18.56	$19.50	$18.56	$19.25	250,200	11,469,795	1.94%	$249M	—	—
2026-09-01	$19.73	$20.33	$18.60	$18.66	201,900	11,469,795	1.56%	$241M	—	—
2026-08-31	$19.83	$20.08	$19.45	$19.93	277,100	11,469,795	2.14%	$257M	—	—
2026-08-28	$21.50	$22.25	$19.80	$20.00	366,300	11,484,133	2.84%	$258M	—	—
2026-08-27	$23.01	$24.00	$21.34	$21.44	400,800	11,484,133	3.10%	$277M	—	—
2026-08-26	$21.15	$21.89	$20.74	$20.91	237,400	11,484,133	1.84%	$270M	—	—
2026-08-25	$20.94	$21.53	$20.70	$21.15	133,300	11,498,086	1.03%	$273M	—	—
2026-08-24	$20.65	$20.95	$20.09	$20.66	127,100	11,498,086	0.98%	$267M	—	—
2026-08-21	$20.75	$21.12	$20.70	$20.83	304,300	11,621,967	2.36%	$269M	—	—
2026-08-20	$20.58	$21.03	$20.56	$20.71	83,500	11,621,967	0.65%	$268M	—	—
2026-08-19	$21.76	$22.18	$20.41	$20.69	171,700	11,621,967	1.33%	$267M	—	—
2026-08-18	$21.67	$22.05	$20.83	$21.40	129,100	11,621,967	1.00%	$276M	—	—
2026-08-17	$22.20	$22.62	$21.91	$22.04	138,700	11,621,967	1.07%	$285M	—	—
2026-08-14	$21.92	$22.60	$21.85	$22.15	98,900	—	0.77%	$286M	—	—
2026-08-13	$21.83	$22.10	$21.66	$21.82	90,400	—	0.70%	$282M	—	—
2026-08-12	$21.34	$22.18	$21.34	$21.83	99,300	—	0.77%	$282M	—	—
2026-08-11	$21.08	$21.93	$20.74	$21.00	107,200	—	0.83%	$271M	—	—
2026-08-10	$21.04	$21.36	$20.87	$20.90	74,100	—	0.57%	$270M	—	—
2026-08-07	$21.26	$21.71	$20.85	$21.12	95,900	—	0.74%	$273M	—	—
2026-08-06	$21.09	$21.69	$20.80	$21.05	92,000	—	0.71%	$272M	—	—
2026-08-05	$21.37	$21.50	$20.60	$21.25	167,900	—	1.30%	$275M	—	—
2026-08-04	$20.72	$21.90	$20.72	$21.42	138,100	—	1.07%	$277M	—	—
2026-08-03	$20.48	$20.87	$20.41	$20.45	138,300	—	1.07%	$264M	—	—
2026-07-31	$21.62	$21.76	$20.29	$20.48	188,100	—	1.46%	$265M	—	—
2026-07-30	$19.84	$21.68	$19.05	$20.95	375,000	—	2.90%	$271M	—	—
2026-07-29	$20.33	$20.75	$19.09	$19.53	133,200	—	1.03%	$252M	—	—
2026-07-28	$20.30	$20.76	$19.55	$20.38	92,900	—	0.72%	$263M	—	—
2026-07-27	$20.48	$20.87	$20.15	$20.45	92,900	—	0.72%	$264M	—	—
2026-07-24	$20.35	$20.84	$19.93	$20.25	152,300	—	1.18%	$262M	—	—
2026-07-23	$20.50	$21.14	$20.28	$20.35	147,600	—	1.14%	$263M	—	—
2026-07-22	$20.74	$21.30	$20.47	$20.63	96,400	—	0.75%	$267M	—	—
2026-07-21	$20.88	$21.49	$20.69	$20.77	97,300	—	0.75%	$268M	—	—
2026-07-20	$20.82	$21.54	$20.44	$20.61	105,300	—	0.82%	$266M	—	—
2026-07-17	$20.50	$21.76	$20.37	$20.79	68,800	—	0.53%	$269M	—	—
2026-07-16	$20.73	$21.21	$20.30	$20.73	129,000	—	1.00%	$268M	—	—
2026-07-15	$21.12	$21.99	$20.33	$20.95	110,700	—	0.86%	$271M	—	—
2026-07-14	$21.25	$21.99	$21.06	$21.19	69,900	—	0.54%	$274M	—	—
2026-07-13	$21.52	$21.80	$21.00	$21.08	77,700	—	0.60%	$272M	—	—
2026-07-10	$21.28	$21.74	$21.28	$21.65	70,700	—	0.55%	$280M	—	—
2026-07-09	$20.88	$21.63	$20.66	$21.50	146,800	—	1.14%	$278M	—	—
2026-07-08	$20.40	$21.48	$19.88	$20.66	103,100	—	0.80%	$267M	—	—
2026-07-07	$21.11	$21.99	$20.34	$20.54	105,900	—	0.82%	$265M	—	—
2026-07-06	$21.21	$22.03	$21.04	$21.07	105,400	—	0.82%	$272M	—	—
2026-07-02	$22.46	$22.99	$21.00	$21.17	104,500	—	0.81%	$273M	—	—
2026-07-01	$21.99	$22.63	$21.96	$22.46	131,900	—	1.02%	$290M	—	—
2026-06-30	$21.59	$22.33	$21.58	$22.20	297,600	—	2.30%	$287M	—	—
2026-06-29	$20.52	$20.93	$19.83	$20.73	131,200	—	1.02%	$268M	—	—
2026-06-26	$20.20	$21.25	$19.90	$20.47	338,300	—	2.62%	$264M	—	—
2026-06-25	$20.86	$21.29	$20.23	$20.37	170,300	—	1.32%	$263M	—	—
2026-06-24	$20.66	$21.28	$20.46	$20.72	107,600	—	0.83%	$268M	—	—
2026-06-23	$19.84	$20.82	$19.70	$20.66	158,900	—	1.23%	$267M	—	—
2026-06-22	$20.15	$20.48	$19.78	$20.20	104,700	—	0.81%	$261M	—	—
2026-06-18	$20.41	$20.69	$19.59	$20.04	315,700	—	2.44%	$259M	—	—
2026-06-17	$20.58	$21.36	$19.88	$19.96	112,900	—	0.87%	$258M	—	—
2026-06-16	$21.05	$21.99	$20.51	$20.56	211,700	—	1.64%	$266M	—	—
2026-06-15	$20.91	$21.99	$20.18	$21.13	235,300	—	1.82%	$273M	—	—
2026-06-12	$19.12	$19.68	$18.50	$19.37	135,100	—	1.05%	$250M	—	—
2026-06-11	$18.45	$19.33	$18.36	$19.12	131,100	—	1.01%	$247M	—	—
2026-06-10	$18.59	$19.13	$18.30	$18.35	96,500	—	0.75%	$237M	—	—
2026-06-09	$18.92	$19.17	$18.18	$18.79	101,600	—	0.79%	$243M	—	—
2026-06-08	$18.33	$19.41	$18.33	$18.89	117,700	—	0.91%	$244M	—	—
2026-06-05	$19.02	$19.25	$17.92	$18.04	176,400	—	1.37%	$233M	—	—
2026-06-04	$18.00	$19.65	$18.00	$19.35	255,300	—	1.98%	$250M	—	—
2026-06-03	$18.18	$18.40	$17.17	$17.42	250,500	—	1.94%	$225M	—	—
2026-06-02	$17.79	$18.48	$17.77	$18.12	124,800	—	0.97%	$234M	—	—
2026-06-01	$17.77	$18.14	$17.64	$17.79	129,100	—	1.00%	$230M	—	—
2026-05-29	$17.79	$17.98	$17.48	$17.77	178,900	—	1.38%	$230M	—	—
2026-05-28	$17.75	$17.99	$17.54	$17.79	107,800	—	0.83%	$230M	—	—
2026-05-27	$17.97	$18.24	$17.60	$17.98	112,700	—	0.87%	$232M	—	—
2026-05-26	$17.71	$18.06	$17.58	$17.93	183,400	—	1.42%	$232M	—	—
2026-05-22	$16.49	$17.60	$16.49	$17.59	196,600	—	1.52%	$227M	—	—
2026-05-21	$15.84	$16.58	$15.46	$16.45	217,900	—	1.69%	$213M	—	—
2026-05-20	$15.85	$16.40	$15.56	$15.99	128,600	—	1.00%	$207M	—	—
2026-05-19	$15.90	$15.96	$15.43	$15.72	258,400	—	2.00%	$203M	—	—
2026-05-18	$16.24	$16.24	$15.76	$16.11	200,100	—	1.55%	$208M	—	—
2026-05-15	$16.07	$16.47	$15.65	$16.00	376,900	—	2.92%	$207M	—	—
2026-05-14	$15.44	$16.51	$15.37	$16.37	294,400	—	2.28%	$211M	—	—
2026-05-13	$15.35	$15.71	$14.62	$15.35	259,500	—	2.01%	$198M	—	—
2026-05-12	$15.73	$16.07	$15.15	$15.31	200,900	—	1.56%	$198M	—	—
2026-05-11	$15.80	$16.33	$15.79	$15.86	233,000	—	1.80%	$205M	—	—
2026-05-08	$16.79	$16.79	$15.50	$15.81	291,400	—	2.26%	$204M	—	—
2026-05-07	$16.50	$17.33	$16.28	$16.32	274,300	—	2.12%	$211M	—	—
2026-05-06	$15.21	$16.59	$15.12	$16.47	529,000	—	4.09%	$213M	—	—
2026-05-05	$14.23	$16.11	$13.92	$15.09	1,105,800	—	8.56%	$195M	—	—
2026-05-04	$22.98	$23.48	$22.16	$22.64	246,800	—	1.91%	$292M	—	—
2026-05-01	$23.09	$23.41	$22.69	$23.12	162,900	—	1.26%	$299M	—	—
2026-04-30	$21.57	$23.00	$21.56	$22.93	178,500	—	1.38%	$296M	—	—
2026-04-29	$21.42	$21.87	$21.20	$21.49	93,500	—	0.72%	$278M	—	—
2026-04-28	$22.40	$22.46	$20.75	$21.41	159,200	—	1.23%	$277M	—	—
2026-04-27	$23.16	$23.68	$22.39	$22.62	131,600	—	1.02%	$292M	—	—
2026-04-24	$22.61	$23.57	$22.39	$23.36	126,500	—	0.98%	$302M	—	—
2026-04-23	$22.68	$22.95	$22.22	$22.63	181,900	—	1.41%	$292M	—	—
2026-04-22	$22.57	$22.98	$22.35	$22.59	202,300	—	1.57%	$292M	—	—
2026-04-21	$22.71	$23.15	$22.26	$22.46	201,400	—	1.56%	$290M	—	—
2026-04-20	$22.62	$22.94	$22.09	$22.50	226,400	—	1.75%	$291M	—	—
2026-04-17	$23.23	$23.70	$22.66	$22.80	196,400	—	1.52%	$295M	—	—
2026-04-16	$22.61	$22.99	$22.32	$22.68	297,900	—	2.31%	$293M	—	—
2026-04-15	$22.36	$22.72	$22.00	$22.65	188,300	—	1.46%	$293M	—	—
2026-04-14	$22.45	$22.64	$22.00	$22.39	198,700	—	1.54%	$289M	—	—
2026-04-13	$21.88	$22.75	$21.88	$22.27	186,200	—	1.44%	$288M	—	—
2026-04-10	$21.42	$22.06	$21.27	$21.99	286,700	—	2.22%	$284M	—	—
2026-04-09	$21.07	$21.54	$20.88	$21.25	214,000	—	1.66%	$275M	—	—
2026-04-08	$21.48	$21.75	$20.95	$21.21	184,600	—	1.43%	$274M	—	—
2026-04-07	$20.55	$21.17	$20.07	$20.58	176,500	—	1.37%	$266M	—	—
2026-04-06	$20.14	$21.19	$20.14	$20.72	209,000	—	1.62%	$268M	—	—
2026-04-02	$19.47	$20.79	$18.49	$20.21	299,800	—	2.32%	$261M	—	—
2026-04-01	$22.34	$22.71	$19.07	$19.67	895,200	—	6.93%	$254M	—	—
2026-03-31	$22.64	$23.10	$22.02	$22.61	119,800	—	0.93%	$292M	—	—
2026-03-30	$23.06	$23.10	$22.24	$22.48	100,700	—	0.79%	$285M	—	—
2026-03-27	$23.61	$23.61	$22.24	$22.93	125,800	—	0.99%	$291M	—	—
2026-03-26	$24.79	$25.98	$23.57	$23.75	123,000	—	0.97%	$301M	—	—
2026-03-25	$25.90	$26.24	$24.80	$24.89	110,000	—	0.87%	$316M	—	—
2026-03-24	$25.33	$26.18	$24.84	$25.60	94,800	—	0.75%	$325M	—	—
2026-03-23	$25.51	$26.28	$25.09	$25.46	138,800	—	1.09%	$323M	—	—
2026-03-20	$25.82	$26.27	$24.97	$25.07	108,800	—	0.86%	$318M	—	—
2026-03-19	$24.67	$26.53	$24.67	$25.89	212,800	—	1.68%	$328M	—	—
2026-03-18	$25.28	$25.71	$24.91	$24.99	94,400	—	0.74%	$317M	—	—
2026-03-17	$25.02	$25.45	$24.46	$25.45	96,300	—	0.76%	$323M	—	—
2026-03-16	$24.95	$25.31	$24.68	$25.02	42,800	—	0.34%	$317M	—	—
2026-03-13	$25.25	$25.54	$24.49	$24.62	52,400	—	0.41%	$312M	—	—
2026-03-12	$25.52	$25.87	$24.74	$25.08	72,000	—	0.57%	$318M	—	—
2026-03-11	$25.40	$26.36	$25.22	$26.00	53,300	—	0.42%	$330M	—	—
2026-03-10	$25.20	$26.25	$25.20	$25.74	98,800	—	0.78%	$326M	—	—
2026-03-09	$24.42	$25.65	$24.23	$25.37	109,200	—	0.86%	$322M	—	—
2026-03-06	$25.02	$25.33	$24.40	$24.95	107,400	—	0.85%	$316M	—	—
2026-03-05	$26.30	$26.53	$25.36	$25.70	81,900	—	0.65%	$326M	—	—
2026-03-04	$26.11	$26.84	$25.63	$26.74	136,400	—	1.08%	$339M	—	—
2026-03-03	$25.23	$26.03	$24.77	$25.86	102,200	—	0.81%	$328M	—	—
2026-03-02	$25.00	$26.09	$24.81	$26.00	102,300	—	0.81%	$330M	—	—
2026-02-27	$24.94	$25.17	$24.40	$25.04	75,100	—	0.59%	$318M	—	—
2026-02-26	$24.80	$25.40	$24.45	$25.13	131,400	—	1.04%	$319M	—	—
2026-02-25	$24.52	$24.90	$24.18	$24.73	151,900	—	1.20%	$314M	—	—
2026-02-24	$24.32	$24.74	$24.31	$24.31	140,600	—	1.11%	$308M	—	—
2026-02-23	$24.69	$25.37	$24.00	$24.19	106,400	—	0.84%	$307M	—	—
2026-02-20	$24.44	$25.64	$24.22	$24.70	187,700	—	1.48%	$313M	—	—
2026-02-19	$24.54	$25.28	$24.25	$24.38	81,800	—	0.64%	$309M	—	—
2026-02-18	$24.63	$25.00	$24.27	$24.68	84,800	—	0.67%	$313M	—	—
2026-02-17	$24.92	$25.70	$24.54	$24.72	118,000	—	0.93%	$314M	—	—
2026-02-13	$25.31	$25.48	$24.82	$24.96	94,500	—	0.75%	$317M	—	—
2026-02-12	$26.14	$26.32	$24.64	$25.04	99,100	—	0.78%	$318M	—	—
2026-02-11	$26.07	$26.75	$25.43	$25.92	102,400	—	0.81%	$329M	—	—
2026-02-10	$26.08	$26.93	$25.72	$26.09	131,200	—	1.03%	$331M	—	—
2026-02-09	$26.40	$26.75	$25.87	$26.17	200,100	—	1.58%	$332M	—	—
2026-02-06	$25.67	$26.59	$25.67	$26.36	192,600	—	1.52%	$334M	—	—
2026-02-05	$25.15	$26.00	$24.16	$25.78	234,800	—	1.85%	$327M	—	—
2026-02-04	$23.49	$27.02	$23.40	$25.57	501,600	—	3.95%	$324M	—	—
2026-02-03	$22.79	$23.48	$21.80	$22.43	203,600	—	1.61%	$285M	—	—
2026-02-02	$21.74	$23.12	$21.46	$22.64	162,300	—	1.28%	$287M	—	—
2026-01-30	$21.46	$22.16	$21.46	$21.81	153,000	—	1.21%	$277M	—	—
2026-01-29	$21.65	$21.82	$20.93	$21.79	105,500	—	0.83%	$276M	—	—
2026-01-28	$21.65	$21.94	$21.30	$21.60	103,400	—	0.82%	$274M	—	—
2026-01-27	$21.50	$21.98	$21.37	$21.41	80,500	—	0.63%	$272M	—	—
2026-01-26	$21.35	$21.78	$21.17	$21.39	70,500	—	0.56%	$271M	—	—
2026-01-23	$21.65	$21.73	$21.11	$21.16	61,900	—	0.49%	$268M	—	—
2026-01-22	$21.80	$22.32	$21.40	$21.71	87,200	—	0.69%	$275M	—	—
2026-01-21	$21.26	$21.98	$21.18	$21.66	108,500	—	0.86%	$275M	—	—
2026-01-20	$21.82	$22.10	$21.00	$21.07	89,500	—	0.71%	$267M	—	—
2026-01-16	$22.16	$22.74	$21.70	$22.39	113,800	—	0.90%	$284M	—	—
2026-01-15	$21.78	$22.57	$21.69	$22.08	104,200	—	0.82%	$280M	—	—
2026-01-14	$21.57	$21.95	$21.10	$21.67	79,600	—	0.63%	$275M	—	—
2026-01-13	$22.20	$22.37	$21.51	$21.62	118,300	—	0.93%	$274M	—	—
2026-01-12	$21.34	$22.32	$21.34	$22.16	96,600	—	0.76%	$281M	—	—
2026-01-09	$21.25	$22.15	$20.94	$21.44	122,600	—	0.97%	$272M	—	—
2026-01-08	$21.52	$22.23	$21.16	$21.18	65,600	—	0.52%	$269M	—	—
2026-01-07	$22.32	$22.47	$21.53	$21.60	78,300	—	0.62%	$274M	—	—
2026-01-06	$22.08	$22.39	$21.88	$22.30	85,600	—	0.67%	$283M	—	—
2026-01-05	$21.76	$22.40	$21.37	$22.20	108,400	—	0.85%	$282M	—	—
2026-01-02	$21.37	$21.99	$21.36	$21.60	104,400	—	0.82%	$274M	—	—
2025-12-31	$21.33	$21.98	$21.06	$21.38	117,600	—	0.93%	$271M	—	—
2025-12-30	$21.41	$21.98	$21.05	$21.33	98,600	—	0.77%	$273M	—	—
2025-12-29	$21.25	$21.81	$21.16	$21.40	63,900	—	0.50%	$274M	—	—
2025-12-26	$21.35	$21.46	$21.00	$21.42	53,000	—	0.41%	$274M	—	—
2025-12-24	$21.31	$21.73	$21.20	$21.39	29,900	—	0.23%	$274M	—	—
2025-12-23	$21.02	$21.83	$20.77	$21.37	61,500	—	0.48%	$274M	—	—
2025-12-22	$21.02	$21.59	$20.99	$21.23	77,100	—	0.60%	$272M	—	—
2025-12-19	$20.78	$21.48	$20.38	$20.87	198,600	—	1.55%	$267M	—	—
2025-12-18	$21.04	$21.52	$20.67	$20.86	157,200	—	1.23%	$267M	—	—
2025-12-17	$21.30	$21.44	$20.71	$20.74	66,600	—	0.52%	$266M	—	—
2025-12-16	$20.97	$21.40	$20.78	$21.06	138,700	—	1.08%	$270M	—	—
2025-12-15	$21.46	$21.79	$20.90	$21.02	78,300	—	0.61%	$269M	—	—
2025-12-12	$21.97	$22.06	$21.16	$21.27	119,100	—	0.93%	$272M	—	—
2025-12-11	$21.78	$22.14	$21.50	$21.98	72,200	—	0.56%	$281M	—	—
2025-12-10	$21.07	$21.90	$21.07	$21.73	88,200	—	0.69%	$278M	—	—
2025-12-09	$21.03	$21.21	$20.81	$21.14	110,700	—	0.86%	$271M	—	—
2025-12-08	$21.12	$21.38	$20.93	$21.03	106,700	—	0.83%	$269M	—	—
2025-12-05	$20.60	$21.10	$20.58	$21.02	65,700	—	0.51%	$269M	—	—
2025-12-04	$20.91	$21.10	$20.52	$20.60	92,800	—	0.72%	$264M	—	—
2025-12-03	$20.76	$22.01	$20.71	$21.09	208,700	—	1.63%	$270M	—	—
2025-12-02	$21.44	$22.05	$20.71	$20.77	120,600	—	0.94%	$266M	—	—
2025-12-01	$21.77	$21.96	$21.18	$21.28	93,500	—	0.73%	$272M	—	—
2025-11-28	$21.84	$22.25	$21.60	$22.11	57,600	—	0.45%	$283M	—	—
2025-11-26	$21.40	$22.35	$21.40	$21.71	187,800	—	1.47%	$278M	—	—
2025-11-25	$21.52	$22.51	$21.31	$21.59	75,000	—	0.59%	$276M	—	—
2025-11-24	$21.25	$21.90	$21.25	$21.57	66,800	—	0.52%	$276M	—	—
2025-11-21	$21.20	$21.40	$20.53	$21.10	139,900	—	1.09%	$270M	—	—
2025-11-20	$22.13	$22.65	$20.67	$20.72	166,300	—	1.30%	$265M	—	—
2025-11-19	$21.15	$22.87	$21.15	$21.91	258,000	—	2.02%	$280M	—	—
2025-11-18	$21.42	$21.83	$20.76	$20.87	124,100	—	0.97%	$267M	—	—
2025-11-17	$22.10	$22.49	$21.37	$21.55	84,800	—	0.66%	$276M	—	—
2025-11-14	$21.83	$22.44	$21.48	$22.11	114,000	—	0.89%	$283M	—	—
2025-11-13	$22.89	$23.22	$21.76	$22.02	89,700	—	0.70%	$282M	—	—
2025-11-12	$22.92	$23.37	$22.92	$23.09	73,200	—	0.57%	$296M	—	—
2025-11-11	$23.39	$23.79	$22.68	$22.73	95,600	—	0.75%	$291M	—	—
2025-11-10	$23.24	$23.57	$22.75	$23.44	129,000	—	1.01%	$300M	—	—
2025-11-07	$23.13	$23.24	$22.02	$22.81	98,500	—	0.77%	$292M	—	—
2025-11-06	$24.21	$24.30	$23.08	$23.33	89,500	—	0.70%	$299M	—	—
2025-11-05	$25.46	$25.46	$22.87	$24.30	202,300	—	1.58%	$311M	—	—
2025-11-04	$24.51	$24.53	$23.50	$24.21	167,200	—	1.31%	$310M	—	—
2025-11-03	$25.06	$25.50	$24.16	$24.45	87,900	—	0.69%	$313M	—	—
2025-10-31	$25.44	$26.25	$24.62	$24.96	131,500	—	1.03%	$320M	—	—
2025-10-30	$24.43	$26.12	$24.43	$26.05	158,100	—	1.23%	$333M	—	—
2025-10-29	$24.29	$25.00	$23.89	$24.66	78,700	—	0.61%	$316M	—	—
2025-10-28	$23.98	$24.43	$23.69	$24.38	72,100	—	0.56%	$312M	—	—
2025-10-27	$25.32	$25.32	$23.93	$24.03	70,100	—	0.55%	$308M	—	—
2025-10-24	$24.56	$25.26	$24.50	$25.06	64,800	—	0.51%	$321M	—	—
2025-10-23	$23.13	$24.49	$23.03	$24.33	114,200	—	0.89%	$311M	—	—
2025-10-22	$23.23	$23.50	$22.71	$23.10	81,500	—	0.64%	$296M	—	—
2025-10-21	$23.12	$23.41	$23.00	$23.22	51,700	—	0.40%	$297M	—	—
2025-10-20	$23.34	$23.68	$23.21	$23.32	44,200	—	0.35%	$299M	—	—
2025-10-17	$23.58	$23.81	$23.11	$23.28	53,600	—	0.42%	$298M	—	—
2025-10-16	$23.27	$23.83	$23.15	$23.81	95,200	—	0.74%	$305M	—	—
2025-10-15	$23.07	$23.69	$22.89	$23.16	149,600	—	1.17%	$296M	—	—
2025-10-14	$21.52	$22.80	$21.02	$22.74	92,800	—	0.72%	$291M	—	—
2025-10-13	$21.41	$21.88	$21.39	$21.52	68,200	—	0.53%	$276M	—	—
2025-10-10	$22.45	$22.60	$20.96	$21.04	83,900	—	0.66%	$269M	—	—
2025-10-09	$22.53	$22.74	$22.05	$22.33	77,600	—	0.61%	$286M	—	—
2025-10-08	$22.23	$22.72	$22.13	$22.50	95,600	—	0.75%	$288M	—	—
2025-10-07	$22.55	$22.68	$21.82	$22.09	71,600	—	0.56%	$283M	—	—
2025-10-06	$22.97	$23.04	$22.54	$22.58	47,700	—	0.37%	$289M	—	—
2025-10-03	$22.44	$23.13	$22.44	$22.79	65,700	—	0.51%	$292M	—	—
2025-10-02	$22.73	$22.90	$22.20	$22.45	54,600	—	0.43%	$287M	—	—
2025-10-01	$22.88	$23.22	$22.44	$22.66	83,000	—	0.65%	$290M	—	—
2025-09-30	$22.73	$23.15	$22.73	$22.93	115,000	—	0.90%	$294M	—	—
2025-09-29	$22.64	$22.97	$22.48	$22.72	105,500	—	0.83%	$289M	—	—
2025-09-26	$22.49	$22.74	$22.15	$22.54	81,900	—	0.64%	$287M	—	—
2025-09-25	$22.53	$22.76	$22.26	$22.43	75,100	—	0.59%	$286M	—	—
2025-09-24	$23.35	$23.39	$22.42	$22.81	91,400	—	0.72%	$291M	—	—
2025-09-23	$23.99	$24.21	$23.40	$23.41	69,200	—	0.54%	$298M	—	—
2025-09-22	$23.61	$24.37	$23.51	$23.97	102,100	—	0.80%	$305M	—	—
2025-09-19	$24.37	$24.37	$23.58	$23.76	129,000	—	1.01%	$303M	—	—
2025-09-18	$23.57	$24.24	$23.38	$24.21	131,200	—	1.03%	$308M	—	—
2025-09-17	$23.49	$24.15	$23.26	$23.48	118,500	—	0.93%	$299M	—	—
2025-09-16	$24.18	$24.55	$23.50	$23.51	101,600	—	0.80%	$300M	—	—
2025-09-15	$24.01	$24.54	$23.88	$24.13	128,600	—	1.01%	$307M	—	—
2025-09-12	$25.76	$26.25	$23.86	$23.91	158,400	—	1.24%	$305M	—	—
2025-09-11	$23.90	$25.90	$23.55	$25.57	435,600	—	3.42%	$326M	—	—
2025-09-10	$22.57	$23.30	$22.51	$22.69	128,200	—	1.01%	$289M	—	—
2025-09-09	$22.62	$22.69	$22.16	$22.39	72,900	—	0.57%	$285M	—	—
2025-09-08	$22.41	$22.54	$22.07	$22.37	57,200	—	0.45%	$285M	—	—
2025-09-05	$22.70	$23.20	$22.26	$22.35	101,100	—	0.79%	$285M	—	—
2025-09-04	$21.80	$22.53	$21.78	$22.43	101,100	—	0.79%	$286M	—	—
2025-09-03	$22.21	$22.54	$21.60	$21.74	94,800	—	0.74%	$277M	—	—
2025-09-02	$22.38	$22.78	$22.23	$22.41	83,300	—	0.65%	$286M	—	—
2025-08-29	$23.33	$23.82	$22.76	$22.96	94,000	—	0.74%	$293M	—	—
2025-08-28	$23.97	$24.50	$22.35	$23.25	266,700	—	2.09%	$296M	—	—
2025-08-27	$23.43	$23.43	$22.83	$22.96	59,100	—	0.46%	$293M	—	—
2025-08-26	$22.72	$23.57	$22.72	$23.53	105,900	—	0.83%	$300M	—	—
2025-08-25	$23.14	$23.21	$22.61	$22.69	69,500	—	0.55%	$289M	—	—
2025-08-22	$21.87	$23.26	$21.87	$23.19	135,700	—	1.07%	$295M	—	—
2025-08-21	$21.06	$21.77	$21.00	$21.72	152,600	—	1.20%	$277M	—	—
2025-08-20	$22.05	$22.19	$21.14	$21.31	125,900	—	0.99%	$271M	—	—
2025-08-19	$21.85	$22.30	$21.79	$21.90	68,900	—	0.54%	$279M	—	—
2025-08-18	$21.61	$22.08	$21.61	$21.85	49,300	—	0.39%	$278M	—	—
2025-08-15	$22.11	$22.11	$21.47	$21.55	145,100	—	1.14%	$275M	—	—
2025-08-14	$22.64	$22.75	$21.80	$22.08	55,500	—	0.44%	$281M	—	—
2025-08-13	$22.60	$23.07	$22.58	$22.83	86,000	—	0.68%	$291M	—	—
2025-08-12	$21.60	$22.81	$21.60	$22.53	117,800	—	0.92%	$287M	—	—
2025-08-11	$21.88	$21.91	$21.35	$21.59	68,500	—	0.54%	$275M	—	—
2025-08-08	$21.01	$22.08	$20.89	$21.81	108,300	—	0.85%	$278M	—	—
2025-08-07	$21.79	$21.80	$20.81	$20.88	64,000	—	0.50%	$266M	—	—
2025-08-06	$21.34	$21.61	$21.13	$21.56	85,000	—	0.67%	$275M	—	—
2025-08-05	$21.45	$21.75	$21.15	$21.36	55,500	—	0.44%	$272M	—	—
2025-08-04	$21.08	$21.38	$21.05	$21.31	70,400	—	0.55%	$271M	—	—
2025-08-01	$21.34	$21.50	$20.67	$20.86	102,200	—	0.80%	$266M	—	—
2025-07-31	$22.10	$22.21	$21.15	$21.60	101,400	—	0.80%	$275M	—	—
2025-07-30	$23.06	$23.14	$21.86	$21.96	77,200	—	0.61%	$280M	—	—
2025-07-29	$23.48	$23.77	$22.95	$23.10	69,300	—	0.54%	$294M	—	—
2025-07-28	$23.35	$23.60	$23.09	$23.23	56,200	—	0.44%	$296M	—	—
2025-07-25	$23.17	$23.26	$22.96	$23.19	60,800	—	0.48%	$295M	—	—
2025-07-24	$24.24	$24.26	$23.14	$23.14	72,600	—	0.57%	$295M	—	—
2025-07-23	$23.98	$24.59	$23.80	$24.27	74,400	—	0.58%	$309M	—	—
2025-07-22	$24.08	$24.08	$23.33	$23.85	77,300	—	0.61%	$304M	—	—
2025-07-21	$23.74	$24.09	$23.54	$23.63	128,800	—	1.01%	$301M	—	—
2025-07-18	$23.91	$23.91	$23.35	$23.64	97,800	—	0.77%	$301M	—	—
2025-07-17	$23.22	$23.77	$23.00	$23.65	78,300	—	0.61%	$301M	—	—
2025-07-16	$23.61	$23.72	$22.93	$23.22	131,800	—	1.03%	$296M	—	—
2025-07-15	$23.80	$23.95	$23.29	$23.56	129,800	—	1.02%	$300M	—	—
2025-07-14	$23.80	$23.91	$23.17	$23.46	85,900	—	0.67%	$299M	—	—
2025-07-11	$24.03	$24.18	$23.56	$23.95	137,700	—	1.08%	$305M	—	—
2025-07-10	$24.57	$24.76	$24.19	$24.20	73,600	—	0.58%	$308M	—	—
2025-07-09	$24.32	$24.92	$24.10	$24.73	73,600	—	0.58%	$315M	—	—
2025-07-08	$24.37	$24.70	$24.06	$24.27	99,700	—	0.78%	$309M	—	—
2025-07-07	$24.51	$24.93	$24.28	$24.32	91,800	—	0.72%	$310M	—	—
2025-07-03	$24.86	$25.13	$24.51	$24.82	53,200	—	0.42%	$316M	—	—
2025-07-02	$25.06	$25.06	$24.50	$24.61	77,500	—	0.61%	$314M	—	—
2025-07-01	$23.94	$25.05	$23.81	$24.83	161,200	—	1.27%	$316M	—	—
2025-06-30	$24.04	$24.21	$23.87	$24.05	97,500	—	0.77%	$306M	—	—
2025-06-27	$23.99	$24.09	$23.56	$23.94	161,300	—	1.27%	$304M	—	—
2025-06-26	$23.87	$24.09	$23.67	$23.94	72,900	—	0.57%	$304M	—	—
2025-06-25	$23.55	$24.05	$23.12	$23.99	77,000	—	0.61%	$304M	—	—
2025-06-24	$23.00	$23.54	$22.73	$23.50	145,000	—	1.14%	$298M	—	—
2025-06-23	$22.59	$22.94	$22.16	$22.87	76,600	—	0.60%	$290M	—	—
2025-06-20	$22.75	$22.87	$22.38	$22.60	68,400	—	0.54%	$287M	—	—
2025-06-18	$22.60	$22.94	$22.35	$22.49	107,100	—	0.84%	$285M	—	—
2025-06-17	$22.03	$22.67	$21.34	$22.65	145,000	—	1.14%	$287M	—	—
2025-06-16	$22.22	$22.45	$22.12	$22.26	70,400	—	0.55%	$283M	—	—
2025-06-13	$22.47	$22.88	$21.68	$22.02	134,800	—	1.06%	$279M	—	—
2025-06-12	$22.60	$22.98	$22.45	$22.93	55,000	—	0.43%	$291M	—	—
2025-06-11	$22.88	$22.88	$22.47	$22.79	71,300	—	0.56%	$289M	—	—
2025-06-10	$22.75	$22.92	$22.40	$22.63	111,400	—	0.88%	$287M	—	—
2025-06-09	$22.15	$23.02	$21.73	$22.87	105,700	—	0.83%	$290M	—	—
2025-06-06	$22.02	$22.53	$21.87	$22.06	107,000	—	0.84%	$280M	—	—
2025-06-05	$21.93	$22.21	$21.58	$21.70	67,500	—	0.53%	$275M	—	—
2025-06-04	$22.59	$22.81	$21.89	$21.95	78,500	—	0.62%	$279M	—	—
2025-06-03	$21.67	$22.74	$21.46	$22.55	135,200	—	1.07%	$286M	—	—
2025-06-02	$21.40	$21.75	$21.20	$21.61	86,800	—	0.68%	$274M	—	—
2025-05-30	$21.10	$21.50	$20.71	$21.45	108,600	—	0.86%	$272M	—	—
2025-05-29	$21.40	$21.53	$20.66	$21.15	81,800	—	0.64%	$268M	—	—
2025-05-28	$21.32	$21.43	$20.53	$21.23	61,700	—	0.49%	$269M	—	—
2025-05-27	$20.59	$21.28	$20.22	$21.25	66,300	—	0.52%	$270M	—	—
2025-05-23	$20.46	$20.85	$20.03	$20.26	88,900	—	0.70%	$257M	—	—
2025-05-22	$20.41	$20.99	$20.30	$20.88	101,800	—	0.80%	$265M	—	—
2025-05-21	$18.85	$20.63	$18.85	$20.54	118,700	—	0.94%	$261M	—	—
2025-05-20	$20.35	$20.57	$20.12	$20.28	58,300	—	0.46%	$257M	—	—
2025-05-19	$20.40	$20.59	$20.19	$20.40	61,400	—	0.48%	$259M	—	—
2025-05-16	$20.76	$20.76	$20.31	$20.68	59,500	—	0.47%	$262M	—	—
2025-05-15	$20.87	$21.29	$20.59	$20.76	72,200	—	0.57%	$263M	—	—
2025-05-14	$20.75	$20.97	$20.25	$20.85	130,000	—	1.02%	$265M	—	—
2025-05-13	$20.54	$20.97	$20.54	$20.81	118,100	—	0.93%	$264M	—	—
2025-05-12	$21.51	$21.65	$20.38	$20.45	120,800	—	0.95%	$260M	—	—
2025-05-09	$20.89	$21.29	$20.18	$20.67	92,900	—	0.73%	$262M	—	—
2025-05-08	$20.31	$21.18	$20.21	$20.90	118,300	—	0.93%	$265M	—	—
2025-05-07	$20.69	$21.89	$19.64	$20.58	303,300	—	2.39%	$261M	—	—
2025-05-06	$18.81	$19.83	$18.52	$19.67	135,400	—	1.07%	$250M	—	—
2025-05-05	$18.40	$19.47	$18.40	$19.00	129,000	—	1.02%	$241M	—	—
2025-05-02	$18.58	$18.88	$18.37	$18.51	79,900	—	0.63%	$235M	—	—
2025-05-01	$17.66	$18.58	$17.65	$18.41	115,300	—	0.91%	$234M	—	—
2025-04-30	$17.70	$17.95	$17.32	$17.56	74,000	—	0.58%	$223M	—	—
2025-04-29	$17.57	$18.17	$17.42	$18.13	78,700	—	0.62%	$230M	—	—
2025-04-28	$17.67	$17.77	$17.54	$17.67	34,000	—	0.27%	$224M	—	—
2025-04-25	$17.28	$17.64	$17.28	$17.64	61,900	—	0.49%	$224M	—	—
2025-04-24	$17.10	$17.72	$17.04	$17.41	77,600	—	0.61%	$221M	—	—
2025-04-23	$17.95	$18.26	$16.95	$17.02	59,700	—	0.47%	$216M	—	—
2025-04-22	$17.13	$17.71	$17.13	$17.52	80,900	—	0.64%	$222M	—	—
2025-04-21	$16.92	$16.96	$16.65	$16.87	74,000	—	0.58%	$214M	—	—
2025-04-17	$17.00	$17.47	$16.90	$17.22	67,100	—	0.53%	$219M	—	—
2025-04-16	$17.02	$17.28	$16.86	$16.96	55,600	—	0.44%	$215M	—	—
2025-04-15	$17.04	$17.37	$17.00	$17.15	64,000	—	0.50%	$218M	—	—
2025-04-14	$17.40	$17.48	$16.90	$17.10	59,200	—	0.47%	$217M	—	—
2025-04-11	$16.73	$17.24	$16.40	$17.13	108,600	—	0.86%	$217M	—	—
2025-04-10	$17.25	$17.25	$16.20	$16.63	149,400	—	1.18%	$211M	—	—
2025-04-09	$16.30	$18.09	$16.16	$17.88	215,300	—	1.70%	$227M	—	—
2025-04-08	$17.40	$17.47	$15.89	$16.30	143,600	—	1.13%	$207M	—	—
2025-04-07	$16.15	$17.50	$15.80	$16.78	139,700	—	1.10%	$213M	—	—
2025-04-04	$16.90	$17.68	$16.09	$16.87	188,400	—	1.48%	$214M	—	—
2025-04-03	$18.33	$18.72	$17.61	$17.65	155,700	—	1.23%	$224M	—	—
2025-04-02	$18.84	$19.37	$18.75	$19.12	73,200	—	0.58%	$243M	—	—
2025-04-01	$19.13	$19.22	$18.44	$19.05	70,700	—	0.56%	$242M	—	—
2025-03-31	$18.66	$19.47	$18.52	$19.17	118,600	—	0.93%	$243M	—	—
2025-03-28	$19.41	$19.73	$18.66	$18.88	83,300	—	—	—	—	—
2025-03-27	$19.67	$20.20	$19.25	$19.39	66,500	—	—	—	—	—
2025-03-26	$19.73	$20.03	$19.36	$19.67	69,200	—	—	—	—	—
2025-03-25	$20.23	$20.41	$19.65	$19.70	59,900	—	—	—	—	—
2025-03-24	$19.81	$20.39	$19.76	$20.21	76,400	—	—	—	—	—
2025-03-21	$19.58	$19.70	$19.18	$19.65	104,000	—	—	—	—	—
2025-03-20	$19.66	$20.36	$19.41	$19.85	69,300	—	—	—	—	—
2025-03-19	$19.34	$19.99	$18.98	$19.95	74,000	—	—	—	—	—
2025-03-18	$19.00	$19.75	$18.88	$19.36	141,600	—	—	—	—	—
2025-03-17	$19.10	$19.29	$18.94	$19.06	84,100	—	—	—	—	—
2025-03-14	$18.68	$19.40	$18.46	$19.07	71,300	—	—	—	—	—
2025-03-13	$19.37	$19.76	$18.38	$18.42	81,200	—	—	—	—	—
2025-03-12	$19.41	$19.68	$18.91	$19.37	76,300	—	—	—	—	—
2025-03-11	$19.12	$19.47	$18.82	$19.15	103,600	—	—	—	—	—
2025-03-10	$19.94	$20.05	$18.93	$18.96	146,400	—	—	—	—	—
2025-03-07	$20.59	$21.07	$20.02	$20.20	125,400	—	—	—	—	—
2025-03-06	$20.64	$21.02	$20.40	$20.65	114,700	—	—	—	—	—
2025-03-05	$20.60	$20.96	$20.27	$20.90	80,700	—	—	—	—	—
2025-03-04	$19.82	$20.76	$19.77	$20.51	122,800	—	—	—	—	—
2025-03-03	$20.98	$21.89	$20.00	$20.21	215,300	—	—	—	—	—
2025-02-28	$20.67	$21.05	$20.37	$20.93	143,200	—	—	—	—	—
2025-02-27	$21.31	$21.62	$20.81	$20.85	118,100	—	—	—	—	—
2025-02-26	$21.38	$21.44	$20.72	$21.29	129,300	—	—	—	—	—
2025-02-25	$21.57	$21.96	$21.02	$21.24	132,700	—	—	—	—	—
2025-02-24	$22.82	$22.86	$21.21	$21.46	228,300	—	—	—	—	—
2025-02-21	$23.49	$23.87	$22.37	$22.57	677,300	—	—	—	—	—
2025-02-20	$22.20	$23.38	$21.74	$23.29	241,300	—	—	—	—	—
2025-02-19	$21.84	$22.24	$21.80	$22.13	152,300	—	—	—	—	—
2025-02-18	$22.25	$22.58	$21.84	$21.84	118,000	—	—	—	—	—
2025-02-14	$22.55	$22.81	$21.78	$22.16	140,600	—	—	—	—	—
2025-02-13	$22.27	$23.37	$21.77	$22.44	175,400	—	—	—	—	—
2025-02-12	$22.53	$22.60	$21.90	$22.25	163,700	—	—	—	—	—
2025-02-11	$23.13	$23.65	$22.55	$22.95	151,100	—	—	—	—	—
2025-02-10	$23.58	$24.08	$22.54	$23.17	233,800	—	—	—	—	—
2025-02-07	$24.58	$24.92	$22.92	$23.66	278,000	—	—	—	—	—
2025-02-06	$26.08	$26.34	$24.29	$24.57	368,300	—	—	—	—	—
2025-02-05	$25.00	$26.83	$24.68	$26.35	1,186,600	—	—	—	—	—
2025-02-04	$19.70	$20.76	$19.59	$20.55	484,000	—	—	—	—	—
2025-02-03	$18.57	$19.69	$18.09	$19.55	287,600	—	—	—	—	—
2025-01-31	$18.75	$19.57	$18.75	$19.05	167,200	—	—	—	—	—
2025-01-30	$18.20	$19.17	$18.20	$18.69	120,900	—	—	—	—	—
2025-01-29	$18.62	$18.62	$18.07	$18.08	108,300	—	—	—	—	—
2025-01-28	$18.63	$18.63	$17.91	$18.38	121,800	—	—	—	—	—
2025-01-27	$19.21	$19.59	$18.43	$18.52	135,700	—	—	—	—	—
2025-01-24	$19.46	$19.66	$19.23	$19.47	124,000	—	—	—	—	—
2025-01-23	$19.05	$19.79	$18.89	$19.48	90,800	—	—	—	—	—
2025-01-22	$19.48	$19.92	$19.18	$19.19	107,900	—	—	—	—	—
2025-01-21	$19.21	$19.92	$19.21	$19.37	189,400	—	—	—	—	—
2025-01-17	$19.50	$19.52	$18.90	$19.10	120,300	—	—	—	—	—
2025-01-16	$19.00	$19.36	$18.70	$19.27	97,200	—	—	—	—	—
2025-01-15	$19.11	$19.73	$18.84	$19.04	145,600	—	—	—	—	—
2025-01-14	$18.79	$19.07	$18.28	$18.59	114,600	—	—	—	—	—
2025-01-13	$18.17	$18.66	$18.05	$18.54	95,100	—	—	—	—	—
2025-01-10	$18.65	$18.65	$17.77	$18.34	101,800	—	—	—	—	—
2025-01-08	$19.04	$19.23	$18.73	$18.78	113,600	—	—	—	—	—
2025-01-07	$19.49	$20.04	$18.56	$19.19	322,000	—	—	—	—	—
2025-01-06	$18.54	$19.46	$18.54	$19.38	154,400	—	—	—	—	—
2025-01-03	$18.10	$18.54	$17.85	$18.40	86,400	—	—	—	—	—
2025-01-02	$18.26	$18.89	$17.69	$18.08	252,100	—	—	—	—	—
2024-12-31	$17.49	$18.17	$17.42	$18.11	259,100	—	—	—	—	—
2024-12-30	$17.64	$17.70	$17.15	$17.49	157,800	—	—	—	—	—
2024-12-27	$17.89	$17.95	$17.20	$17.82	179,700	—	—	—	—	—
2024-12-26	$16.79	$17.98	$16.35	$17.94	270,600	—	—	—	—	—
2024-12-24	$16.91	$17.06	$16.70	$16.88	78,200	—	—	—	—	—
2024-12-23	$16.85	$17.34	$16.69	$16.91	156,900	—	—	—	—	—
2024-12-20	$16.54	$17.26	$16.54	$16.85	841,500	—	—	—	—	—
2024-12-19	$16.93	$17.38	$16.38	$16.69	161,500	—	—	—	—	—
2024-12-18	$17.49	$17.96	$16.65	$16.86	182,900	—	—	—	—	—
2024-12-17	$17.84	$17.84	$16.94	$17.39	205,200	—	—	—	—	—
2024-12-16	$18.13	$18.34	$17.72	$17.88	162,700	—	—	—	—	—
2024-12-13	$17.95	$18.35	$17.73	$18.12	314,700	—	—	—	—	—
2024-12-12	$17.83	$18.61	$17.70	$17.89	303,800	—	—	—	—	—
2024-12-11	$17.65	$18.18	$17.36	$18.02	152,800	—	—	—	—	—
2024-12-10	$17.74	$17.74	$17.27	$17.54	221,800	—	—	—	—	—
2024-12-09	$17.50	$18.16	$17.38	$17.71	228,200	—	—	—	—	—
2024-12-06	$17.12	$17.45	$16.95	$17.38	170,800	—	—	—	—	—
2024-12-05	$17.32	$17.50	$16.95	$17.08	220,600	—	—	—	—	—
2024-12-04	$16.75	$17.52	$16.52	$17.40	266,800	—	—	—	—	—
2024-12-03	$16.15	$17.10	$16.06	$16.79	218,700	—	—	—	—	—
2024-12-02	$15.83	$16.05	$15.72	$15.95	137,700	—	—	—	—	—
2024-11-29	$15.73	$16.00	$15.50	$15.83	51,000	—	—	—	—	—
2024-11-27	$15.85	$16.26	$15.56	$15.67	85,000	—	—	—	—	—
2024-11-26	$16.36	$16.45	$15.70	$15.71	184,600	—	—	—	—	—
2024-11-25	$15.50	$16.59	$15.50	$16.35	206,500	—	—	—	—	—
2024-11-22	$15.06	$15.93	$14.88	$15.42	274,500	—	—	—	—	—
2024-11-21	$14.38	$15.22	$14.29	$15.12	194,000	—	—	—	—	—
2024-11-20	$14.31	$14.49	$13.95	$14.45	238,300	—	—	—	—	—
2024-11-19	$14.44	$14.55	$14.03	$14.40	153,200	—	—	—	—	—
2024-11-18	$13.79	$14.92	$13.60	$14.62	280,300	—	—	—	—	—
2024-11-15	$13.97	$13.97	$13.50	$13.79	304,600	—	—	—	—	—
2024-11-14	$14.51	$14.75	$13.88	$13.91	342,300	—	—	—	—	—
2024-11-13	$14.50	$15.20	$14.16	$14.60	367,500	—	—	—	—	—
2024-11-12	$14.50	$14.51	$13.35	$14.00	359,800	—	—	—	—	—
2024-11-11	$14.76	$14.89	$14.22	$14.58	345,700	—	—	—	—	—
2024-11-08	$13.64	$14.76	$13.61	$14.39	454,000	—	—	—	—	—
2024-11-07	$13.75	$13.98	$12.96	$13.86	600,000	—	—	—	—	—
2024-11-06	$16.37	$16.77	$13.45	$13.70	1,481,100	—	—	—	—	—
2024-11-05	$20.12	$20.95	$20.12	$20.93	159,900	—	—	—	—	—
2024-11-04	$20.34	$20.94	$20.04	$20.12	133,100	—	—	—	—	—
2024-11-01	$20.43	$20.83	$20.08	$20.25	99,000	—	—	—	—	—
2024-10-31	$20.65	$20.70	$20.16	$20.45	94,100	—	—	—	—	—
2024-10-30	$20.75	$21.06	$20.45	$20.66	143,100	—	—	—	—	—
2024-10-29	$20.94	$21.23	$20.72	$20.89	98,100	—	—	—	—	—
2024-10-28	$20.73	$21.30	$20.73	$20.94	208,500	—	—	—	—	—
2024-10-25	$21.00	$21.11	$20.64	$20.66	76,900	—	—	—	—	—
2024-10-24	$20.93	$21.46	$20.85	$20.91	108,300	—	—	—	—	—
2024-10-23	$21.96	$22.12	$20.82	$20.87	117,100	—	—	—	—	—
2024-10-22	$22.99	$22.99	$21.97	$21.97	97,900	—	—	—	—	—
2024-10-21	$22.98	$23.40	$22.91	$23.04	395,600	—	—	—	—	—
2024-10-18	$23.25	$23.34	$22.96	$23.00	93,100	—	—	—	—	—
2024-10-17	$23.28	$23.42	$22.96	$23.20	57,200	—	—	—	—	—
2024-10-16	$22.69	$23.41	$22.54	$23.23	160,100	—	—	—	—	—
2024-10-15	$22.51	$22.88	$22.49	$22.72	106,600	—	—	—	—	—
2024-10-14	$22.71	$22.90	$22.43	$22.58	87,100	—	—	—	—	—
2024-10-11	$22.70	$23.32	$22.65	$22.77	127,100	—	—	—	—	—
2024-10-10	$22.15	$22.79	$22.05	$22.62	101,400	—	—	—	—	—
2024-10-09	$21.84	$22.67	$21.42	$22.37	187,400	—	—	—	—	—
2024-10-08	$22.66	$22.71	$21.17	$21.84	256,400	—	—	—	—	—
2024-10-07	$22.50	$25.74	$22.50	$22.74	624,200	—	—	—	—	—
2024-10-04	$19.94	$19.99	$19.28	$19.36	163,200	—	—	—	—	—
2024-10-03	$20.03	$20.35	$19.48	$19.75	135,400	—	—	—	—	—
2024-10-02	$20.10	$20.35	$19.51	$20.07	303,600	—	—	—	—	—
2024-10-01	$21.56	$21.56	$19.85	$20.00	184,200	—	—	—	—	—
2024-09-30	$22.51	$22.83	$21.56	$21.63	118,500	—	—	—	—	—
2024-09-27	$21.67	$22.71	$21.60	$22.57	109,000	—	—	—	—	—
2024-09-26	$22.20	$22.37	$21.53	$21.53	94,500	—	—	—	—	—
2024-09-25	$22.51	$23.00	$21.88	$21.95	96,200	—	—	—	—	—
2024-09-24	$22.74	$22.87	$22.10	$22.47	116,400	—	—	—	—	—
2024-09-23	$22.80	$22.92	$22.56	$22.71	66,500	—	—	—	—	—
2024-09-20	$22.52	$22.89	$22.28	$22.58	323,600	—	—	—	—	—
2024-09-19	$22.85	$22.88	$22.22	$22.66	241,600	—	—	—	—	—
2024-09-18	$22.51	$23.06	$21.88	$22.21	173,700	—	—	—	—	—
2024-09-17	$22.32	$23.13	$22.32	$22.49	135,700	—	—	—	—	—
2024-09-16	$21.49	$22.13	$21.49	$22.09	134,100	—	—	—	—	—
2024-09-13	$20.80	$21.63	$20.16	$21.34	261,600	—	—	—	—	—
2024-09-12	$19.78	$21.24	$18.00	$20.99	710,100	—	—	—	—	—
2024-09-11	$24.04	$24.56	$23.31	$24.36	195,800	—	—	—	—	—
2024-09-10	$24.74	$24.74	$23.95	$24.08	179,600	—	—	—	—	—
2024-09-09	$25.25	$25.47	$24.73	$24.79	77,500	—	—	—	—	—
2024-09-06	$25.44	$25.78	$25.08	$25.25	127,300	—	—	—	—	—
2024-09-05	$26.58	$26.87	$25.47	$25.59	125,200	—	—	—	—	—
2024-09-04	$26.49	$26.98	$26.26	$26.44	80,500	—	—	—	—	—
2024-09-03	$27.36	$27.94	$26.66	$26.84	86,800	—	—	—	—	—
2024-08-30	$27.78	$27.78	$26.71	$27.45	70,700	—	—	—	—	—
2024-08-29	$27.40	$27.75	$27.03	$27.50	49,800	—	—	—	—	—
2024-08-28	$27.11	$27.50	$26.70	$27.18	66,000	—	—	—	—	—
2024-08-27	$27.75	$27.75	$26.95	$27.08	68,200	—	—	—	—	—
2024-08-26	$27.95	$28.27	$27.64	$27.78	85,100	—	—	—	—	—
2024-08-23	$27.28	$28.37	$26.85	$27.72	384,900	—	—	—	—	—
2024-08-22	$27.37	$27.62	$26.75	$26.98	77,200	—	—	—	—	—
2024-08-21	$27.99	$27.99	$27.38	$27.45	57,700	—	—	—	—	—
2024-08-20	$27.96	$28.19	$27.40	$27.79	76,500	—	—	—	—	—
2024-08-19	$27.66	$27.96	$27.24	$27.86	52,300	—	—	—	—	—
2024-08-16	$26.98	$27.57	$26.87	$27.56	70,900	—	—	—	—	—
2024-08-15	$26.92	$27.38	$26.80	$26.99	79,300	—	—	—	—	—
2024-08-14	$27.00	$27.05	$26.13	$26.38	46,800	—	—	—	—	—
2024-08-13	$27.12	$27.43	$26.81	$26.99	111,800	—	—	—	—	—
2024-08-12	$27.35	$27.89	$26.47	$27.21	121,000	—	—	—	—	—
2024-08-09	$28.36	$28.36	$27.19	$27.47	64,400	—	—	—	—	—
2024-08-08	$27.47	$28.65	$27.38	$28.43	54,900	—	—	—	—	—
2024-08-07	$27.24	$27.73	$27.08	$27.30	60,000	—	—	—	—	—
2024-08-06	$27.02	$27.46	$26.79	$26.85	52,400	—	—	—	—	—
2024-08-05	$27.11	$27.42	$26.45	$27.16	78,600	—	—	—	—	—
2024-08-02	$28.61	$28.96	$28.16	$28.44	37,300	—	—	—	—	—
2024-08-01	$31.20	$31.24	$29.39	$29.62	52,600	—	—	—	—	—
2024-07-31	$30.34	$31.74	$30.10	$31.00	82,000	—	—	—	—	—
2024-07-30	$30.04	$30.25	$29.74	$30.23	34,800	—	—	—	—	—
2024-07-29	$30.12	$30.12	$29.74	$29.76	24,800	—	—	—	—	—
2024-07-26	$29.89	$30.20	$29.66	$30.00	74,800	—	—	—	—	—
2024-07-25	$29.37	$29.98	$29.05	$29.55	50,500	—	—	—	—	—
2024-07-24	$29.31	$29.81	$28.52	$29.05	45,800	—	—	—	—	—
2024-07-23	$29.93	$29.93	$28.96	$29.55	46,900	—	—	—	—	—
2024-07-22	$29.02	$30.05	$28.99	$29.96	71,400	—	—	—	—	—
2024-07-19	$29.40	$29.40	$28.92	$29.02	28,900	—	—	—	—	—
2024-07-18	$29.55	$30.17	$29.23	$29.34	34,500	—	—	—	—	—
2024-07-17	$29.96	$30.48	$29.56	$29.63	78,800	—	—	—	—	—
2024-07-16	$29.54	$30.31	$29.49	$30.28	82,100	—	—	—	—	—
2024-07-15	$29.00	$29.26	$28.53	$29.22	78,100	—	—	—	—	—
2024-07-12	$28.87	$29.23	$28.68	$28.78	57,500	—	—	—	—	—
2024-07-11	$27.84	$28.73	$27.30	$28.53	123,000	—	—	—	—	—
2024-07-10	$27.46	$27.61	$26.85	$27.37	58,300	—	—	—	—	—
2024-07-09	$27.55	$27.66	$26.82	$27.32	47,200	—	—	—	—	—
2024-07-08	$27.56	$27.93	$27.44	$27.59	47,800	—	—	—	—	—
2024-07-05	$27.97	$28.05	$27.00	$27.35	54,900	—	—	—	—	—
2024-07-03	$27.89	$28.43	$27.69	$28.04	40,700	—	—	—	—	—
2024-07-02	$27.67	$28.00	$27.55	$27.69	37,800	—	—	—	—	—
2024-07-01	$28.62	$28.88	$27.56	$27.67	77,000	—	—	—	—	—
2024-06-28	$28.56	$28.98	$28.05	$28.69	239,600	—	—	—	—	—
2024-06-27	$28.43	$28.52	$28.00	$28.45	46,400	—	—	—	—	—
2024-06-26	$28.35	$28.80	$28.19	$28.31	55,000	—	—	—	—	—
2024-06-25	$28.59	$28.72	$28.18	$28.60	42,800	—	—	—	—	—
2024-06-24	$28.70	$29.12	$28.43	$28.78	53,700	—	—	—	—	—
2024-06-21	$28.99	$28.99	$28.68	$28.74	74,700	—	—	—	—	—
2024-06-20	$29.35	$29.35	$28.64	$28.69	61,100	—	—	—	—	—
2024-06-18	$29.74	$29.81	$29.17	$29.38	41,000	—	—	—	—	—
2024-06-17	$29.38	$29.78	$29.01	$29.70	42,300	—	—	—	—	—
2024-06-14	$29.64	$29.70	$29.02	$29.39	54,700	—	—	—	—	—
2024-06-13	$30.41	$30.52	$29.79	$30.02	37,400	—	—	—	—	—
2024-06-12	$30.58	$30.76	$30.03	$30.26	71,500	—	—	—	—	—
2024-06-11	$30.11	$30.23	$29.85	$29.91	48,600	—	—	—	—	—
2024-06-10	$30.72	$30.82	$30.23	$30.41	66,900	—	—	—	—	—
2024-06-07	$30.78	$30.99	$30.50	$30.77	58,900	—	—	—	—	—
2024-06-06	$30.96	$31.35	$30.80	$31.15	30,300	—	—	—	—	—
2024-06-05	$30.80	$31.14	$30.64	$31.09	43,600	—	—	—	—	—
2024-06-04	$30.82	$31.12	$30.58	$30.78	46,300	—	—	—	—	—
2024-06-03	$31.17	$31.27	$30.53	$31.01	60,000	—	—	—	—	—
2024-05-31	$30.95	$31.00	$30.49	$30.91	60,400	—	—	—	—	—
2024-05-30	$30.96	$31.03	$30.58	$30.89	67,600	—	—	—	—	—
2024-05-29	$30.22	$31.02	$30.22	$30.83	104,800	—	—	—	—	—
2024-05-28	$30.74	$30.74	$30.20	$30.48	55,700	—	—	—	—	—
2024-05-24	$30.52	$30.91	$30.24	$30.30	55,500	—	—	—	—	—
2024-05-23	$30.70	$30.86	$30.26	$30.45	118,100	—	—	—	—	—
2024-05-22	$30.20	$30.65	$30.05	$30.58	100,800	—	—	—	—	—
2024-05-21	$30.75	$31.00	$30.43	$30.44	49,900	—	—	—	—	—
2024-05-20	$31.08	$31.21	$30.78	$30.91	81,200	—	—	—	—	—
2024-05-17	$31.88	$31.88	$30.92	$31.19	50,200	—	—	—	—	—
2024-05-16	$31.19	$31.98	$31.11	$31.70	78,700	—	—	—	—	—
2024-05-15	$31.25	$31.33	$30.90	$31.20	59,300	—	—	—	—	—
2024-05-14	$31.06	$31.42	$30.89	$31.15	66,800	—	—	—	—	—
2024-05-13	$31.33	$31.49	$30.59	$31.02	81,400	—	—	—	—	—
2024-05-10	$31.35	$31.48	$30.76	$31.31	56,200	—	—	—	—	—
2024-05-09	$31.10	$31.52	$30.95	$31.35	65,400	—	—	—	—	—
2024-05-08	$31.33	$31.72	$31.08	$31.26	69,900	—	—	—	—	—
2024-05-07	$31.26	$32.13	$31.10	$31.17	86,900	—	—	—	—	—
2024-05-06	$30.20	$31.45	$29.98	$31.30	161,700	—	—	—	—	—
2024-05-03	$28.76	$30.11	$28.76	$29.91	221,600	—	—	—	—	—
2024-05-02	$30.00	$30.00	$27.00	$28.40	898,300	—	—	—	—	—
2024-05-01	$32.37	$34.50	$32.31	$33.97	103,000	—	—	—	—	—
2024-04-30	$34.18	$34.50	$33.35	$33.45	56,700	—	—	—	—	—
2024-04-29	$33.84	$34.38	$33.67	$34.37	51,200	—	—	—	—	—
2024-04-26	$33.32	$34.14	$33.32	$33.96	57,900	—	—	—	—	—
2024-04-25	$32.70	$33.67	$32.40	$33.24	90,200	—	—	—	—	—
2024-04-24	$32.96	$33.35	$32.73	$32.78	71,600	—	—	—	—	—
2024-04-23	$32.99	$33.42	$32.99	$33.18	58,200	—	—	—	—	—
2024-04-22	$33.08	$33.08	$32.34	$32.86	36,100	—	—	—	—	—
2024-04-19	$32.43	$33.43	$32.26	$32.86	50,400	—	—	—	—	—
2024-04-18	$33.44	$33.71	$32.64	$32.70	78,200	—	—	—	—	—
2024-04-17	$33.25	$33.69	$33.09	$33.20	121,600	—	—	—	—	—
2024-04-16	$33.06	$34.02	$32.80	$33.12	99,200	—	—	—	—	—
2024-04-15	$34.43	$34.66	$33.01	$33.24	63,900	—	—	—	—	—
2024-04-12	$33.87	$34.42	$33.67	$34.42	47,100	—	—	—	—	—
2024-04-11	$34.44	$34.47	$33.79	$34.07	52,600	—	—	—	—	—
2024-04-10	$34.36	$35.46	$33.94	$34.33	154,600	—	—	—	—	—
2024-04-09	$35.11	$35.42	$34.93	$35.02	49,400	—	—	—	—	—
2024-04-08	$35.42	$35.56	$34.86	$34.95	53,200	—	—	—	—	—
2024-04-05	$35.50	$35.72	$35.11	$35.22	53,800	—	—	—	—	—
2024-04-04	$37.15	$37.15	$35.57	$35.69	67,900	—	—	—	—	—
2024-04-03	$36.75	$37.45	$36.69	$36.72	48,200	—	—	—	—	—
2024-04-02	$37.34	$37.34	$36.88	$36.94	77,600	—	—	—	—	—
2024-04-01	$38.17	$38.85	$37.60	$37.66	67,400	—	—	—	—	—
2024-03-28	$38.30	$38.67	$38.12	$38.34	62,000	—	—	—	—	—
2024-03-27	$37.55	$38.36	$37.14	$38.29	101,600	—	—	—	—	—
2024-03-26	$37.18	$37.68	$37.08	$37.37	151,200	—	—	—	—	—
2024-03-25	$37.26	$37.65	$36.76	$36.98	65,500	—	—	—	—	—
2024-03-22	$37.16	$37.33	$36.96	$37.24	45,500	—	—	—	—	—
2024-03-21	$36.00	$37.33	$35.99	$37.18	101,600	—	—	—	—	—
2024-03-20	$35.27	$36.10	$35.08	$35.96	84,300	—	—	—	—	—
2024-03-19	$34.57	$35.81	$34.57	$35.78	113,900	—	—	—	—	—
2024-03-18	$34.50	$35.04	$34.25	$34.67	94,500	—	—	—	—	—
2024-03-15	$35.05	$35.37	$34.45	$34.60	170,700	—	—	—	—	—
2024-03-14	$35.95	$35.95	$35.17	$35.17	69,500	—	—	—	—	—
2024-03-13	$35.54	$36.27	$35.54	$36.12	81,800	—	—	—	—	—
2024-03-12	$35.38	$36.46	$35.12	$36.00	122,700	—	—	—	—	—
2024-03-11	$35.54	$35.54	$35.08	$35.23	108,000	—	—	—	—	—
2024-03-08	$35.75	$36.22	$35.31	$35.57	99,300	—	—	—	—	—
2024-03-07	$35.49	$35.91	$32.79	$35.72	98,500	—	—	—	—	—
2024-03-06	$34.85	$35.58	$34.73	$35.25	64,200	—	—	—	—	—
2024-03-05	$34.49	$35.15	$34.49	$34.61	72,100	—	—	—	—	—
2024-03-04	$34.64	$35.26	$34.50	$34.81	62,800	—	—	—	—	—
2024-03-01	$35.41	$35.46	$34.84	$34.89	86,200	—	—	—	—	—
2024-02-29	$35.68	$35.91	$35.00	$35.49	64,500	—	—	—	—	—
2024-02-28	$35.12	$35.92	$34.85	$35.03	103,200	—	—	—	—	—
2024-02-27	$35.71	$35.80	$34.97	$35.33	79,500	—	—	—	—	—
2024-02-26	$34.03	$36.22	$34.03	$35.58	144,600	—	—	—	—	—
2024-02-23	$34.44	$34.84	$33.97	$34.32	59,200	—	—	—	—	—
2024-02-22	$34.60	$35.28	$34.27	$34.41	126,000	—	—	—	—	—
2024-02-21	$34.74	$34.75	$34.06	$34.63	120,900	—	—	—	—	—
2024-02-20	$34.64	$34.99	$34.34	$34.79	113,300	—	—	—	—	—
2024-02-16	$34.86	$35.24	$34.69	$35.02	91,700	—	—	—	—	—
2024-02-15	$34.48	$35.36	$34.28	$35.20	89,500	—	—	—	—	—
2024-02-14	$33.49	$34.60	$33.30	$34.51	238,800	—	—	—	—	—
2024-02-13	$33.52	$33.58	$32.59	$33.03	200,400	—	—	—	—	—
2024-02-12	$32.46	$34.50	$32.40	$34.16	167,700	—	—	—	—	—
2024-02-09	$33.16	$33.68	$32.12	$32.68	196,300	—	—	—	—	—
2024-02-08	$35.23	$35.81	$33.10	$33.10	396,700	—	—	—	—	—
2024-02-07	$36.01	$37.84	$34.33	$35.86	937,100	—	—	—	—	—
2024-02-06	$30.03	$30.45	$29.23	$30.08	170,400	—	—	—	—	—
2024-02-05	$28.85	$30.20	$28.79	$29.91	118,100	—	—	—	—	—
2024-02-02	$29.46	$29.67	$28.75	$28.81	96,700	—	—	—	—	—
2024-02-01	$29.86	$30.98	$29.35	$29.77	75,700	—	—	—	—	—
2024-01-31	$30.71	$30.77	$28.97	$29.83	183,700	—	—	—	—	—
2024-01-30	$31.75	$32.02	$30.78	$30.98	61,100	—	—	—	—	—
2024-01-29	$30.52	$31.59	$30.12	$31.57	121,800	—	—	—	—	—
2024-01-26	$30.51	$30.93	$30.29	$30.59	121,000	—	—	—	—	—
2024-01-25	$30.11	$30.43	$29.78	$30.16	114,200	—	—	—	—	—
2024-01-24	$31.40	$31.40	$29.70	$29.74	84,000	—	—	—	—	—
2024-01-23	$31.00	$31.59	$30.79	$31.04	79,800	—	—	—	—	—
2024-01-22	$30.55	$31.16	$30.45	$30.72	78,100	—	—	—	—	—
2024-01-19	$30.96	$31.15	$30.13	$30.29	77,100	—	—	—	—	—
2024-01-18	$31.59	$31.60	$30.00	$31.05	133,800	—	—	—	—	—
2024-01-17	$31.53	$31.95	$31.47	$31.63	63,800	—	—	—	—	—
2024-01-16	$32.28	$32.31	$31.99	$32.17	37,700	—	—	—	—	—
2024-01-12	$32.43	$32.55	$32.10	$32.36	44,900	—	—	—	—	—
2024-01-11	$31.93	$32.09	$31.36	$31.97	68,700	—	—	—	—	—
2024-01-10	$31.56	$32.29	$31.56	$32.10	80,800	—	—	—	—	—
2024-01-09	$30.84	$31.91	$30.63	$31.76	79,300	—	—	—	—	—
2024-01-08	$30.65	$31.31	$30.62	$31.10	42,900	—	—	—	—	—
2024-01-05	$30.81	$31.10	$30.59	$30.71	60,700	—	—	—	—	—
2024-01-04	$31.01	$31.27	$30.80	$30.87	49,900	—	—	—	—	—
2024-01-03	$32.23	$32.38	$30.77	$30.88	110,800	—	—	—	—	—
2024-01-02	$32.30	$32.87	$32.02	$32.32	48,300	—	—	—	—	—
2023-12-29	$33.03	$33.14	$32.42	$32.66	85,800	—	—	—	—	—
2023-12-28	$32.72	$33.32	$32.72	$33.03	42,500	—	—	—	—	—
2023-12-27	$32.65	$33.03	$32.65	$32.87	38,200	—	—	—	—	—
2023-12-26	$32.57	$32.70	$32.20	$32.57	44,500	—	—	—	—	—
2023-12-22	$32.15	$32.73	$31.75	$32.39	57,200	—	—	—	—	—
2023-12-21	$31.98	$32.45	$31.74	$31.99	65,400	—	—	—	—	—
2023-12-20	$32.20	$33.08	$31.73	$31.79	104,500	—	—	—	—	—
2023-12-19	$32.52	$32.77	$32.01	$32.16	102,500	—	—	—	—	—
2023-12-18	$32.99	$32.99	$31.69	$32.27	84,600	—	—	—	—	—
2023-12-15	$33.90	$33.90	$32.68	$32.71	185,800	—	—	—	—	—
2023-12-14	$33.68	$34.63	$33.00	$33.63	143,400	—	—	—	—	—
2023-12-13	$32.13	$33.06	$31.72	$32.85	82,000	—	—	—	—	—
2023-12-12	$32.19	$32.40	$31.91	$32.02	32,700	—	—	—	—	—
2023-12-11	$32.30	$32.67	$32.30	$32.41	57,400	—	—	—	—	—
2023-12-08	$31.64	$32.35	$31.52	$32.22	79,600	—	—	—	—	—
2023-12-07	$31.30	$32.29	$30.44	$31.79	76,000	—	—	—	—	—
2023-12-06	$31.25	$31.52	$30.88	$31.00	43,600	—	—	—	—	—
2023-12-05	$31.00	$31.00	$30.52	$30.90	80,600	—	—	—	—	—
2023-12-04	$31.08	$31.47	$30.96	$31.25	59,200	—	—	—	—	—
2023-12-01	$30.19	$31.48	$30.19	$31.34	67,300	—	—	—	—	—
2023-11-30	$31.05	$31.06	$30.12	$30.31	58,300	—	—	—	—	—
2023-11-29	$31.22	$31.73	$30.89	$31.05	54,100	—	—	—	—	—
2023-11-28	$31.42	$31.42	$30.90	$31.15	58,400	—	—	—	—	—
2023-11-27	$30.58	$31.38	$30.30	$31.33	83,100	—	—	—	—	—
2023-11-24	$30.64	$30.73	$30.13	$30.55	64,200	—	—	—	—	—
2023-11-22	$29.59	$30.50	$29.56	$30.39	83,400	—	—	—	—	—
2023-11-21	$30.47	$30.69	$29.52	$29.53	64,900	—	—	—	—	—
2023-11-20	$29.88	$30.36	$29.66	$30.34	154,100	—	—	—	—	—
2023-11-17	$30.07	$30.14	$29.33	$29.61	90,400	—	—	—	—	—
2023-11-16	$30.36	$30.69	$29.47	$29.72	65,600	—	—	—	—	—
2023-11-15	$30.46	$31.06	$30.46	$30.58	71,600	—	—	—	—	—
2023-11-14	$30.03	$30.57	$29.68	$30.55	170,400	—	—	—	—	—
2023-11-13	$29.08	$29.66	$28.92	$29.23	72,600	—	—	—	—	—
2023-11-10	$28.84	$29.58	$28.26	$29.40	60,200	—	—	—	—	—
2023-11-09	$29.92	$29.92	$28.79	$28.91	69,400	—	—	—	—	—
2023-11-08	$30.17	$30.17	$29.59	$29.66	52,300	—	—	—	—	—
2023-11-07	$30.37	$30.37	$29.22	$30.01	96,400	—	—	—	—	—
2023-11-06	$30.55	$31.26	$30.20	$30.57	105,100	—	—	—	—	—
2023-11-03	$31.00	$32.35	$30.30	$30.51	168,200	—	—	—	—	—
2023-11-02	$29.14	$31.50	$29.00	$30.59	315,300	—	—	—	—	—
2023-11-01	$26.76	$26.83	$26.16	$26.46	133,400	—	—	—	—	—
2023-10-31	$26.13	$27.19	$26.11	$26.70	68,400	—	—	—	—	—
2023-10-30	$25.56	$26.39	$25.53	$26.18	96,900	—	—	—	—	—
2023-10-27	$25.41	$25.68	$25.24	$25.46	45,400	—	—	—	—	—
2023-10-26	$25.33	$25.55	$25.08	$25.47	48,000	—	—	—	—	—
2023-10-25	$25.69	$25.75	$25.28	$25.33	74,200	—	—	—	—	—
2023-10-24	$25.84	$26.94	$25.45	$25.89	68,200	—	—	—	—	—
2023-10-23	$26.05	$26.24	$25.68	$25.88	70,200	—	—	—	—	—
2023-10-20	$26.28	$26.40	$26.03	$26.29	93,900	—	—	—	—	—
2023-10-19	$26.51	$26.59	$25.77	$26.08	115,000	—	—	—	—	—
2023-10-18	$27.00	$27.00	$26.63	$26.80	105,400	—	—	—	—	—
2023-10-17	$26.57	$27.50	$26.57	$27.03	152,700	—	—	—	—	—
2023-10-16	$27.00	$27.12	$26.41	$27.03	171,400	—	—	—	—	—
2023-10-13	$27.99	$27.99	$26.71	$26.81	84,300	—	—	—	—	—
2023-10-12	$28.60	$28.64	$27.80	$27.87	73,500	—	—	—	—	—
2023-10-11	$29.35	$29.35	$28.41	$28.67	56,900	—	—	—	—	—
2023-10-10	$29.25	$29.63	$29.21	$29.39	64,100	—	—	—	—	—
2023-10-09	$29.07	$29.66	$29.05	$29.22	49,800	—	—	—	—	—
2023-10-06	$29.00	$29.44	$28.69	$29.14	76,100	—	—	—	—	—
2023-10-05	$29.95	$30.01	$28.93	$29.12	180,900	—	—	—	—	—
2023-10-04	$30.60	$30.63	$29.93	$30.62	60,500	—	—	—	—	—
2023-10-03	$30.87	$30.93	$30.49	$30.67	44,800	—	—	—	—	—
2023-10-02	$31.00	$31.24	$30.62	$30.97	62,700	—	—	—	—	—
2023-09-29	$30.99	$31.55	$30.53	$31.20	79,500	—	—	—	—	—
2023-09-28	$31.00	$31.12	$30.61	$30.80	93,500	—	—	—	—	—
2023-09-27	$32.00	$32.17	$30.87	$31.00	100,700	—	—	—	—	—
2023-09-26	$32.80	$32.80	$31.72	$31.93	183,300	—	—	—	—	—
2023-09-25	$32.28	$32.90	$32.28	$32.83	40,600	—	—	—	—	—
2023-09-22	$32.67	$32.72	$32.35	$32.38	75,400	—	—	—	—	—
2023-09-21	$32.00	$32.85	$31.82	$32.72	86,200	—	—	—	—	—
2023-09-20	$32.28	$33.08	$32.05	$32.12	62,600	—	—	—	—	—
2023-09-19	$32.32	$32.39	$31.75	$32.02	41,000	—	—	—	—	—
2023-09-18	$32.54	$32.63	$32.13	$32.34	39,600	—	—	—	—	—
2023-09-15	$32.22	$33.13	$31.97	$32.60	243,200	—	—	—	—	—
2023-09-14	$31.99	$32.67	$31.86	$32.37	55,500	—	—	—	—	—
2023-09-13	$32.79	$32.80	$31.51	$31.75	54,500	—	—	—	—	—
2023-09-12	$32.84	$33.10	$32.53	$32.75	64,500	—	—	—	—	—
2023-09-11	$33.05	$33.30	$32.81	$33.03	77,600	—	—	—	—	—
2023-09-08	$33.14	$33.28	$33.00	$33.07	40,300	—	—	—	—	—
2023-09-07	$33.85	$34.21	$33.19	$33.19	126,200	—	—	—	—	—
2023-09-06	$34.95	$35.28	$34.07	$34.16	67,600	—	—	—	—	—
2023-09-05	$35.86	$35.86	$34.93	$35.05	119,700	—	—	—	—	—
2023-09-01	$35.36	$36.20	$35.34	$36.15	87,000	—	—	—	—	—
2023-08-31	$34.08	$35.54	$33.05	$35.24	109,000	—	—	—	—	—
2023-08-30	$33.01	$34.21	$33.00	$33.95	105,700	—	—	—	—	—
2023-08-29	$33.50	$33.58	$32.99	$33.05	40,600	—	—	—	—	—
2023-08-28	$33.31	$34.33	$33.24	$33.65	83,100	—	—	—	—	—
2023-08-25	$33.06	$33.48	$31.82	$33.05	102,400	—	—	—	—	—
2023-08-24	$30.75	$33.56	$30.58	$33.06	283,500	—	—	—	—	—
2023-08-23	$27.96	$28.66	$27.96	$28.56	83,700	—	—	—	—	—
2023-08-22	$28.23	$28.42	$27.51	$27.78	69,100	—	—	—	—	—
2023-08-21	$28.50	$28.60	$27.90	$27.93	125,300	—	—	—	—	—
2023-08-18	$28.75	$29.00	$28.41	$28.45	102,000	—	—	—	—	—
2023-08-17	$29.15	$29.59	$28.95	$28.99	43,500	—	—	—	—	—
2023-08-16	$29.86	$29.93	$29.03	$29.15	65,900	—	—	—	—	—
2023-08-15	$30.00	$30.35	$29.78	$29.86	47,100	—	—	—	—	—
2023-08-14	$29.87	$30.05	$29.75	$29.92	42,200	—	—	—	—	—
2023-08-11	$29.93	$30.17	$29.80	$30.03	30,300	—	—	—	—	—
2023-08-10	$30.06	$30.43	$29.99	$30.03	53,100	—	—	—	—	—
2023-08-09	$30.42	$30.68	$30.00	$30.05	83,300	—	—	—	—	—
2023-08-08	$29.86	$30.51	$29.85	$30.48	52,400	—	—	—	—	—
2023-08-07	$30.27	$30.56	$30.12	$30.18	49,900	—	—	—	—	—
2023-08-04	$30.16	$30.78	$30.07	$30.15	40,000	—	—	—	—	—
2023-08-03	$30.35	$30.68	$30.00	$30.22	50,300	—	—	—	—	—
2023-08-02	$30.90	$30.90	$30.50	$30.57	36,400	—	—	—	—	—
2023-08-01	$30.45	$31.28	$30.43	$31.22	52,900	—	—	—	—	—
2023-07-31	$30.38	$30.83	$30.26	$30.57	50,600	—	—	—	—	—
2023-07-28	$30.73	$30.78	$30.27	$30.38	33,000	—	—	—	—	—
2023-07-27	$31.00	$31.31	$30.25	$30.35	41,900	—	—	—	—	—
2023-07-26	$31.27	$31.51	$30.80	$30.81	42,600	—	—	—	—	—
2023-07-25	$31.11	$31.51	$31.00	$31.37	49,900	—	—	—	—	—
2023-07-24	$31.24	$31.92	$31.10	$31.13	43,200	—	—	—	—	—
2023-07-21	$31.39	$31.40	$30.93	$31.28	66,500	—	—	—	—	—
2023-07-20	$31.34	$31.48	$30.95	$31.06	45,800	—	—	—	—	—
2023-07-19	$31.60	$32.25	$31.31	$31.34	51,500	—	—	—	—	—
2023-07-18	$31.42	$31.67	$31.33	$31.44	50,500	—	—	—	—	—
2023-07-17	$31.00	$31.81	$30.89	$31.43	138,600	—	—	—	—	—
2023-07-14	$32.02	$32.06	$30.82	$30.97	80,200	—	—	—	—	—
2023-07-13	$32.22	$32.43	$32.00	$32.02	83,200	—	—	—	—	—
2023-07-12	$32.41	$32.53	$32.09	$32.14	40,500	—	—	—	—	—
2023-07-11	$32.39	$32.47	$31.91	$32.24	36,600	—	—	—	—	—
2023-07-10	$32.48	$32.87	$32.22	$32.35	28,200	—	—	—	—	—
2023-07-07	$32.34	$33.22	$32.06	$32.63	63,500	—	—	—	—	—
2023-07-06	$32.92	$32.92	$31.96	$32.39	31,500	—	—	—	—	—
2023-07-05	$33.32	$33.49	$33.03	$33.06	35,000	—	—	—	—	—
2023-07-03	$33.25	$33.61	$33.00	$33.53	27,800	—	—	—	—	—
2023-06-30	$33.91	$34.24	$33.21	$33.37	54,800	—	—	—	—	—
2023-06-29	$32.14	$33.56	$32.14	$33.51	64,900	—	—	—	—	—
2023-06-28	$31.79	$32.12	$31.51	$32.11	35,100	—	—	—	—	—
2023-06-27	$31.14	$31.90	$31.08	$31.72	31,100	—	—	—	—	—
2023-06-26	$31.01	$31.36	$30.94	$31.00	55,500	—	—	—	—	—
2023-06-23	$31.04	$31.71	$30.92	$31.08	108,200	—	—	—	—	—
2023-06-22	$31.60	$31.81	$31.19	$31.54	52,000	—	—	—	—	—
2023-06-21	$32.10	$32.58	$31.67	$31.72	31,200	—	—	—	—	—
2023-06-20	$32.59	$32.77	$32.09	$32.31	56,900	—	—	—	—	—
2023-06-16	$33.45	$33.50	$32.70	$32.73	82,000	—	—	—	—	—
2023-06-15	$32.60	$33.16	$32.60	$33.08	37,900	—	—	—	—	—
2023-06-14	$33.32	$33.84	$32.85	$32.92	52,300	—	—	—	—	—
2023-06-13	$32.74	$33.41	$32.64	$33.33	48,000	—	—	—	—	—
2023-06-12	$31.66	$32.72	$31.66	$32.63	58,000	—	—	—	—	—
2023-06-09	$32.49	$32.85	$31.54	$31.65	37,400	—	—	—	—	—
2023-06-08	$32.52	$32.95	$32.39	$32.45	43,800	—	—	—	—	—
2023-06-07	$32.16	$32.99	$32.13	$32.47	66,500	—	—	—	—	—
2023-06-06	$31.45	$32.31	$31.13	$31.89	71,800	—	—	—	—	—
2023-06-05	$31.18	$31.42	$30.85	$31.01	67,000	—	—	—	—	—
2023-06-02	$30.99	$31.49	$30.75	$31.41	56,200	—	—	—	—	—
2023-06-01	$30.61	$31.06	$30.38	$30.75	49,800	—	—	—	—	—
2023-05-31	$30.58	$30.87	$30.36	$30.62	37,100	—	—	—	—	—
2023-05-30	$31.24	$31.41	$30.61	$30.71	53,500	—	—	—	—	—
2023-05-26	$30.49	$31.20	$30.46	$31.15	41,300	—	—	—	—	—
2023-05-25	$30.99	$31.25	$30.40	$30.57	44,900	—	—	—	—	—
2023-05-24	$30.72	$30.98	$30.47	$30.97	87,700	—	—	—	—	—
2023-05-23	$30.76	$30.93	$30.50	$30.81	96,400	—	—	—	—	—
2023-05-22	$31.05	$31.33	$30.68	$30.97	92,800	—	—	—	—	—
2023-05-19	$31.13	$31.65	$30.89	$31.07	99,100	—	—	—	—	—
2023-05-18	$29.89	$30.84	$29.74	$30.68	87,100	—	—	—	—	—
2023-05-17	$29.64	$30.08	$29.38	$30.05	81,700	—	—	—	—	—
2023-05-16	$30.05	$30.38	$29.53	$29.53	63,100	—	—	—	—	—
2023-05-15	$30.07	$30.50	$30.00	$30.23	111,000	—	—	—	—	—
2023-05-12	$29.60	$29.92	$29.39	$29.82	64,000	—	—	—	—	—
2023-05-11	$29.91	$29.91	$29.05	$29.58	70,500	—	—	—	—	—
2023-05-10	$29.66	$30.14	$29.32	$30.02	113,000	—	—	—	—	—
2023-05-09	$27.29	$29.69	$27.02	$29.23	118,700	—	—	—	—	—
2023-05-08	$28.07	$28.08	$27.00	$27.15	123,500	—	—	—	—	—
2023-05-05	$28.99	$29.11	$28.00	$28.03	114,800	—	—	—	—	—
2023-05-04	$22.74	$30.25	$21.15	$28.57	435,300	—	—	—	—	—
2023-05-03	$32.50	$32.78	$31.85	$31.90	90,600	—	—	—	—	—
2023-05-02	$33.20	$33.20	$32.19	$32.44	58,300	—	—	—	—	—
2023-05-01	$33.00	$33.88	$32.81	$33.51	86,800	—	—	—	—	—
2023-04-28	$32.04	$32.91	$32.00	$32.81	57,200	—	—	—	—	—
2023-04-27	$32.00	$32.29	$31.64	$32.22	85,100	—	—	—	—	—
2023-04-26	$31.75	$31.85	$31.33	$31.78	43,000	—	—	—	—	—
2023-04-25	$31.94	$32.24	$31.30	$31.77	57,400	—	—	—	—	—
2023-04-24	$32.39	$32.57	$31.92	$32.09	35,600	—	—	—	—	—
2023-04-21	$32.10	$32.59	$31.81	$32.51	76,100	—	—	—	—	—
2023-04-20	$32.36	$32.64	$31.74	$32.13	95,400	—	—	—	—	—
2023-04-19	$32.50	$32.79	$32.25	$32.71	49,300	—	—	—	—	—
2023-04-18	$32.99	$33.29	$32.34	$32.83	68,600	—	—	—	—	—
2023-04-17	$33.93	$33.93	$32.57	$32.93	92,200	—	—	—	—	—
2023-04-14	$34.19	$34.51	$33.42	$34.02	104,900	—	—	—	—	—
2023-04-13	$34.13	$34.33	$34.00	$34.21	36,700	—	—	—	—	—
2023-04-12	$34.26	$34.38	$33.78	$34.03	41,800	—	—	—	—	—
2023-04-11	$34.14	$34.41	$33.85	$34.06	38,400	—	—	—	—	—
2023-04-10	$33.57	$34.15	$33.41	$34.00	48,900	—	—	—	—	—
2023-04-06	$34.12	$34.12	$33.50	$33.78	53,000	—	—	—	—	—
2023-04-05	$34.19	$34.20	$33.64	$34.06	61,500	—	—	—	—	—
2023-04-04	$34.58	$34.58	$33.91	$34.20	66,600	—	—	—	—	—
2023-04-03	$34.46	$34.68	$34.00	$34.58	43,900	—	—	—	—	—
2023-03-31	$34.40	$34.69	$34.14	$34.46	34,400	—	—	—	—	—
2023-03-30	$34.70	$34.70	$34.07	$34.28	20,500	—	—	—	—	—
2023-03-29	$34.37	$34.46	$34.00	$34.42	33,700	—	—	—	—	—
2023-03-28	$34.92	$34.99	$33.84	$34.07	37,800	—	—	—	—	—
2023-03-27	$34.98	$35.15	$34.42	$35.07	66,500	—	—	—	—	—
2023-03-24	$33.90	$34.60	$33.74	$34.60	36,800	—	—	—	—	—
2023-03-23	$34.39	$34.60	$33.98	$34.27	41,500	—	—	—	—	—
2023-03-22	$35.17	$35.21	$34.02	$34.02	41,200	—	—	—	—	—
2023-03-21	$35.24	$35.65	$34.98	$35.16	34,000	—	—	—	—	—
2023-03-20	$34.52	$35.06	$34.26	$34.74	58,700	—	—	—	—	—
2023-03-17	$35.20	$35.21	$33.97	$34.25	89,300	—	—	—	—	—
2023-03-16	$33.54	$35.28	$33.00	$35.20	86,400	—	—	—	—	—
2023-03-15	$33.93	$34.40	$33.05	$33.91	79,100	—	—	—	—	—
2023-03-14	$34.09	$35.51	$33.71	$34.53	120,200	—	—	—	—	—
2023-03-13	$34.38	$34.40	$33.62	$33.78	97,400	—	—	—	—	—
2023-03-10	$36.19	$36.19	$34.02	$34.92	92,600	—	—	—	—	—
2023-03-09	$36.59	$37.27	$36.17	$36.30	52,800	—	—	—	—	—
2023-03-08	$35.48	$36.36	$35.21	$36.25	78,400	—	—	—	—	—
2023-03-07	$35.96	$35.96	$34.81	$35.43	59,500	—	—	—	—	—
2023-03-06	$37.40	$37.50	$35.57	$35.82	163,500	—	—	—	—	—
2023-03-03	$36.44	$37.39	$36.44	$37.08	44,500	—	—	—	—	—
2023-03-02	$36.53	$36.53	$35.36	$36.25	55,100	—	—	—	—	—
2023-03-01	$35.54	$37.13	$35.43	$36.83	98,500	—	—	—	—	—
2023-02-28	$34.85	$36.25	$34.84	$35.53	62,000	—	—	—	—	—
2023-02-27	$34.78	$35.19	$34.68	$35.12	48,700	—	—	—	—	—
2023-02-24	$34.67	$34.88	$34.33	$34.63	44,100	—	—	—	—	—
2023-02-23	$34.93	$35.32	$34.53	$35.15	25,800	—	—	—	—	—
2023-02-22	$34.76	$35.00	$34.14	$34.69	38,900	—	—	—	—	—
2023-02-21	$35.75	$35.80	$34.69	$34.69	82,300	—	—	—	—	—
2023-02-17	$35.27	$36.06	$34.78	$35.75	97,800	—	—	—	—	—
2023-02-16	$36.26	$36.46	$35.13	$35.32	67,100	—	—	—	—	—
2023-02-15	$35.93	$36.73	$35.70	$36.29	61,200	—	—	—	—	—
2023-02-14	$35.86	$36.38	$35.52	$36.07	43,100	—	—	—	—	—
2023-02-13	$35.73	$36.06	$35.13	$35.86	82,900	—	—	—	—	—
2023-02-10	$35.49	$35.93	$34.86	$35.65	67,000	—	—	—	—	—
2023-02-09	$36.23	$36.74	$35.50	$35.61	52,400	—	—	—	—	—
2023-02-08	$37.12	$37.12	$35.89	$35.97	60,500	—	—	—	—	—
2023-02-07	$36.49	$37.64	$36.10	$37.08	62,000	—	—	—	—	—
2023-02-06	$38.17	$38.17	$36.12	$36.56	75,000	—	—	—	—	—
2023-02-03	$38.80	$39.70	$38.02	$38.16	114,400	—	—	—	—	—
2023-02-02	$35.64	$39.80	$35.52	$39.31	390,500	—	—	—	—	—
2023-02-01	$32.50	$33.40	$32.13	$32.96	93,900	—	—	—	—	—
2023-01-31	$31.04	$32.35	$31.00	$32.35	42,100	—	—	—	—	—
2023-01-30	$31.00	$31.27	$29.75	$31.15	41,900	—	—	—	—	—
2023-01-27	$31.51	$31.83	$31.00	$31.14	61,200	—	—	—	—	—
2023-01-26	$30.84	$31.69	$30.81	$31.58	44,100	—	—	—	—	—
2023-01-25	$30.37	$30.70	$29.67	$30.64	47,700	—	—	—	—	—
2023-01-24	$30.79	$31.27	$30.53	$30.57	53,500	—	—	—	—	—
2023-01-23	$31.41	$31.60	$30.64	$31.00	103,600	—	—	—	—	—
2023-01-20	$31.06	$31.24	$30.77	$31.13	94,300	—	—	—	—	—
2023-01-19	$31.06	$31.06	$30.29	$30.75	39,100	—	—	—	—	—
2023-01-18	$31.87	$32.42	$31.04	$31.15	136,200	—	—	—	—	—
2023-01-17	$31.75	$32.30	$31.57	$31.65	58,000	—	—	—	—	—
2023-01-13	$31.76	$32.02	$31.27	$31.92	37,600	—	—	—	—	—
2023-01-12	$31.74	$32.25	$31.20	$31.92	61,400	—	—	—	—	—
2023-01-11	$31.29	$31.46	$30.93	$31.45	21,100	—	—	—	—	—
2023-01-10	$31.19	$31.46	$30.95	$31.29	18,200	—	—	—	—	—
2023-01-09	$30.40	$31.40	$30.38	$30.98	54,900	—	—	—	—	—
2023-01-06	$29.60	$30.23	$29.07	$30.17	38,100	—	—	—	—	—
2023-01-05	$30.23	$30.23	$29.39	$29.49	55,400	—	—	—	—	—
2023-01-04	$30.74	$30.74	$30.01	$30.39	51,600	—	—	—	—	—
2023-01-03	$31.38	$31.44	$30.27	$30.54	50,400	—	—	—	—	—
2022-12-30	$30.98	$31.39	$30.71	$31.19	35,100	—	—	—	—	—
2022-12-29	$30.46	$31.21	$30.46	$31.13	56,700	—	—	—	—	—
2022-12-28	$30.52	$30.68	$29.90	$30.30	55,800	—	—	—	—	—
2022-12-27	$31.06	$31.06	$30.55	$30.57	24,900	—	—	—	—	—
2022-12-23	$31.12	$31.28	$30.80	$31.10	44,100	—	—	—	—	—
2022-12-22	$31.40	$31.46	$30.77	$31.19	65,800	—	—	—	—	—
2022-12-21	$31.46	$31.99	$31.25	$31.85	71,300	—	—	—	—	—
2022-12-20	$30.46	$31.71	$30.35	$31.14	94,600	—	—	—	—	—
2022-12-19	$31.16	$32.29	$30.24	$30.60	86,900	—	—	—	—	—
2022-12-16	$31.00	$31.40	$30.71	$30.92	108,400	—	—	—	—	—
2022-12-15	$31.00	$31.48	$30.82	$31.05	80,500	—	—	—	—	—
2022-12-14	$31.46	$31.80	$31.07	$31.31	87,700	—	—	—	—	—
2022-12-13	$32.37	$32.86	$31.26	$31.42	71,500	—	—	—	—	—
2022-12-12	$30.85	$31.49	$30.47	$31.39	35,900	—	—	—	—	—
2022-12-09	$31.26	$31.36	$30.80	$30.85	24,000	—	—	—	—	—
2022-12-08	$31.11	$31.51	$30.71	$31.42	26,900	—	—	—	—	—
2022-12-07	$31.70	$32.10	$30.73	$30.94	45,800	—	—	—	—	—
2022-12-06	$32.21	$32.21	$31.47	$31.89	86,900	—	—	—	—	—
2022-12-05	$32.74	$32.81	$31.78	$32.13	48,700	—	—	—	—	—
2022-12-02	$31.84	$33.03	$31.67	$32.84	56,100	—	—	—	—	—
2022-12-01	$31.51	$32.48	$31.20	$32.30	51,800	—	—	—	—	—
2022-11-30	$30.64	$31.49	$30.27	$31.46	83,900	—	—	—	—	—
2022-11-29	$31.23	$31.31	$30.57	$30.70	40,800	—	—	—	—	—
2022-11-28	$32.22	$32.50	$31.14	$31.31	44,700	—	—	—	—	—
2022-11-25	$31.47	$32.35	$31.47	$32.23	18,600	—	—	—	—	—
2022-11-23	$31.53	$31.87	$31.02	$31.66	34,400	—	—	—	—	—
2022-11-22	$31.23	$31.62	$30.91	$31.57	43,600	—	—	—	—	—
2022-11-21	$31.68	$32.18	$31.00	$31.12	54,500	—	—	—	—	—
2022-11-18	$31.10	$32.16	$30.95	$31.89	113,700	—	—	—	—	—
2022-11-17	$29.82	$31.11	$29.82	$31.11	78,500	—	—	—	—	—
2022-11-16	$30.42	$30.42	$29.56	$30.27	40,600	—	—	—	—	—
2022-11-15	$30.72	$31.39	$30.40	$30.65	32,800	—	—	—	—	—
2022-11-14	$29.48	$30.98	$29.40	$30.26	51,800	—	—	—	—	—
2022-11-11	$29.79	$30.65	$29.31	$29.75	69,200	—	—	—	—	—
2022-11-10	$29.22	$30.40	$29.22	$30.04	62,700	—	—	—	—	—
2022-11-09	$29.01	$29.11	$28.00	$28.20	64,500	—	—	—	—	—
2022-11-08	$29.38	$29.87	$28.72	$29.32	71,100	—	—	—	—	—
2022-11-07	$28.52	$29.30	$27.91	$29.22	94,500	—	—	—	—	—
2022-11-04	$28.87	$29.06	$28.15	$28.51	97,700	—	—	—	—	—
2022-11-03	$34.00	$34.00	$28.70	$28.70	281,000	—	—	—	—	—
2022-11-02	$32.67	$33.59	$32.17	$32.49	101,100	—	—	—	—	—
2022-11-01	$32.82	$33.00	$32.07	$32.64	225,400	—	—	—	—	—
2022-10-31	$32.34	$32.88	$32.09	$32.66	55,400	—	—	—	—	—
2022-10-28	$31.52	$32.63	$31.15	$32.48	47,200	—	—	—	—	—
2022-10-27	$32.10	$32.38	$31.20	$31.26	52,300	—	—	—	—	—
2022-10-26	$31.59	$32.18	$31.45	$31.82	41,600	—	—	—	—	—
2022-10-25	$30.43	$31.76	$30.10	$31.60	53,500	—	—	—	—	—
2022-10-24	$29.67	$30.81	$29.59	$30.42	70,500	—	—	—	—	—
2022-10-21	$28.84	$29.82	$28.67	$29.69	51,700	—	—	—	—	—
2022-10-20	$28.31	$28.93	$28.02	$28.49	39,400	—	—	—	—	—
2022-10-19	$28.59	$28.92	$28.18	$28.42	28,900	—	—	—	—	—
2022-10-18	$28.96	$29.29	$28.49	$28.77	28,500	—	—	—	—	—
2022-10-17	$27.99	$28.42	$27.99	$28.21	36,200	—	—	—	—	—
2022-10-14	$28.15	$28.25	$27.50	$27.80	60,200	—	—	—	—	—
2022-10-13	$26.80	$28.08	$26.42	$27.95	59,200	—	—	—	—	—
2022-10-12	$27.38	$27.51	$26.92	$27.15	53,900	—	—	—	—	—
2022-10-11	$27.25	$27.44	$26.72	$27.38	43,100	—	—	—	—	—
2022-10-10	$27.86	$27.86	$27.26	$27.36	30,800	—	—	—	—	—
2022-10-07	$28.37	$28.51	$27.50	$27.72	45,200	—	—	—	—	—
2022-10-06	$28.75	$29.05	$28.33	$28.57	37,900	—	—	—	—	—
2022-10-05	$28.35	$29.07	$28.17	$28.77	50,900	—	—	—	—	—
2022-10-04	$28.34	$28.98	$28.19	$28.40	60,600	—	—	—	—	—
2022-10-03	$27.47	$28.25	$26.95	$28.16	76,500	—	—	—	—	—
2022-09-30	$26.79	$27.87	$26.79	$27.38	76,900	—	—	—	—	—
2022-09-29	$27.75	$27.78	$26.25	$26.79	74,300	—	—	—	—	—
2022-09-28	$28.20	$28.43	$28.07	$28.11	48,800	—	—	—	—	—
2022-09-27	$28.07	$28.41	$27.67	$28.06	50,800	—	—	—	—	—
2022-09-26	$28.53	$28.81	$27.74	$27.90	64,800	—	—	—	—	—
2022-09-23	$29.39	$29.80	$28.45	$28.79	58,500	—	—	—	—	—
2022-09-22	$30.77	$30.90	$29.74	$29.79	78,900	—	—	—	—	—
2022-09-21	$31.11	$31.71	$31.02	$31.07	42,400	—	—	—	—	—
2022-09-20	$30.84	$31.38	$30.70	$31.11	57,000	—	—	—	—	—
2022-09-19	$31.20	$31.72	$30.37	$30.81	91,600	—	—	—	—	—
2022-09-16	$31.55	$31.72	$31.20	$31.55	118,000	—	—	—	—	—
2022-09-15	$31.63	$31.98	$31.35	$31.69	56,200	—	—	—	—	—
2022-09-14	$31.47	$31.85	$31.38	$31.65	65,500	—	—	—	—	—
2022-09-13	$31.20	$32.09	$31.00	$31.55	109,600	—	—	—	—	—
2022-09-12	$31.80	$32.26	$31.47	$31.63	35,200	—	—	—	—	—
2022-09-09	$31.64	$32.30	$31.44	$31.55	134,700	—	—	—	—	—
2022-09-08	$31.61	$32.44	$31.47	$31.55	71,700	—	—	—	—	—
2022-09-07	$31.35	$32.15	$31.35	$31.89	49,600	—	—	—	—	—
2022-09-06	$31.58	$31.79	$31.41	$31.55	67,100	—	—	—	—	—
2022-09-02	$32.18	$32.39	$31.40	$31.65	48,800	—	—	—	—	—
2022-09-01	$31.58	$33.06	$31.58	$32.10	79,000	—	—	—	—	—
2022-08-31	$32.25	$32.28	$31.24	$31.30	68,200	—	—	—	—	—
2022-08-30	$32.19	$32.45	$31.85	$32.07	74,300	—	—	—	—	—
2022-08-29	$32.25	$32.57	$31.80	$32.17	45,200	—	—	—	—	—
2022-08-26	$32.99	$32.99	$31.98	$32.60	70,200	—	—	—	—	—
2022-08-25	$33.09	$33.59	$32.61	$33.00	86,400	—	—	—	—	—
2022-08-24	$33.00	$33.12	$30.49	$32.72	137,800	—	—	—	—	—
2022-08-23	$32.14	$32.91	$32.09	$32.37	70,700	—	—	—	—	—
2022-08-22	$32.67	$33.02	$32.16	$32.29	45,900	—	—	—	—	—
2022-08-19	$33.60	$33.60	$32.64	$33.18	58,100	—	—	—	—	—
2022-08-18	$33.10	$33.93	$33.03	$33.87	37,100	—	—	—	—	—
2022-08-17	$33.48	$34.04	$33.15	$33.30	53,100	—	—	—	—	—
2022-08-16	$33.56	$34.17	$33.12	$33.58	87,500	—	—	—	—	—
2022-08-15	$33.50	$33.95	$33.20	$33.55	72,800	—	—	—	—	—
2022-08-12	$32.00	$33.58	$32.00	$33.50	178,300	—	—	—	—	—
2022-08-11	$32.69	$32.78	$31.87	$32.03	66,900	—	—	—	—	—
2022-08-10	$31.95	$32.95	$31.76	$32.50	54,000	—	—	—	—	—
2022-08-09	$31.35	$31.79	$30.65	$31.50	60,700	—	—	—	—	—
2022-08-08	$31.71	$31.94	$31.00	$31.55	89,400	—	—	—	—	—
2022-08-05	$31.28	$31.92	$31.14	$31.70	45,200	—	—	—	—	—
2022-08-04	$31.45	$31.94	$31.07	$31.74	44,300	—	—	—	—	—
2022-08-03	$30.28	$31.48	$29.92	$31.33	50,200	—	—	—	—	—
2022-08-02	$29.36	$30.32	$29.36	$29.95	37,200	—	—	—	—	—
2022-08-01	$29.18	$30.13	$29.00	$29.63	71,400	—	—	—	—	—
2022-07-29	$29.48	$29.98	$28.36	$29.38	39,700	—	—	—	—	—
2022-07-28	$29.02	$30.00	$28.57	$29.29	161,500	—	—	—	—	—
2022-07-27	$28.69	$29.45	$28.69	$29.11	39,900	—	—	—	—	—
2022-07-26	$27.63	$28.83	$27.31	$28.65	65,500	—	—	—	—	—
2022-07-25	$27.97	$27.97	$27.12	$27.60	67,800	—	—	—	—	—
2022-07-22	$28.18	$28.28	$27.42	$27.93	46,700	—	—	—	—	—
2022-07-21	$28.17	$28.42	$27.90	$28.36	65,900	—	—	—	—	—
2022-07-20	$27.08	$28.25	$27.08	$28.11	129,100	—	—	—	—	—
2022-07-19	$27.05	$27.47	$26.97	$27.10	77,500	—	—	—	—	—
2022-07-18	$26.58	$27.63	$26.58	$26.79	120,700	—	—	—	—	—
2022-07-15	$26.16	$26.31	$25.82	$26.08	60,700	—	—	—	—	—
2022-07-14	$25.76	$25.85	$25.00	$25.71	59,400	—	—	—	—	—
2022-07-13	$25.43	$26.75	$25.16	$25.94	69,800	—	—	—	—	—
2022-07-12	$25.52	$26.23	$25.52	$25.87	115,900	—	—	—	—	—
2022-07-11	$25.81	$26.15	$23.88	$25.45	128,000	—	—	—	—	—
2022-07-08	$26.65	$26.80	$25.95	$26.13	45,400	—	—	—	—	—
2022-07-07	$26.56	$27.00	$26.19	$26.73	104,900	—	—	—	—	—
2022-07-06	$25.38	$26.66	$25.23	$26.42	202,800	—	—	—	—	—
2022-07-05	$24.52	$25.01	$24.02	$24.99	55,400	—	—	—	—	—
2022-07-01	$25.03	$25.14	$24.54	$25.09	78,600	—	—	—	—	—
2022-06-30	$24.62	$25.51	$24.16	$25.04	161,900	—	—	—	—	—
2022-06-29	$26.47	$26.47	$24.35	$24.84	110,800	—	—	—	—	—
2022-06-28	$26.40	$27.88	$26.01	$26.29	201,400	—	—	—	—	—
2022-06-27	$26.17	$26.17	$25.22	$25.38	67,000	—	—	—	—	—
2022-06-24	$26.06	$26.56	$25.76	$25.92	103,200	—	—	—	—	—
2022-06-23	$25.95	$26.35	$25.67	$25.85	55,200	—	—	—	—	—
2022-06-22	$25.66	$26.45	$25.59	$25.86	88,500	—	—	—	—	—
2022-06-21	$26.01	$26.39	$25.63	$25.89	62,500	—	—	—	—	—
2022-06-17	$25.71	$25.81	$25.17	$25.59	84,900	—	—	—	—	—
2022-06-16	$25.29	$25.34	$24.52	$25.03	68,400	—	—	—	—	—
2022-06-15	$24.99	$26.23	$24.95	$25.83	75,000	—	—	—	—	—
2022-06-14	$25.01	$25.26	$24.62	$24.91	82,200	—	—	—	—	—
2022-06-13	$26.98	$27.24	$24.84	$24.89	120,900	—	—	—	—	—
2022-06-10	$29.30	$29.30	$27.69	$27.77	61,900	—	—	—	—	—
2022-06-09	$28.99	$29.12	$28.62	$28.67	47,000	—	—	—	—	—
2022-06-08	$28.95	$29.79	$28.95	$29.16	58,200	—	—	—	—	—
2022-06-07	$28.74	$29.20	$28.67	$29.09	50,400	—	—	—	—	—
2022-06-06	$29.42	$29.52	$28.74	$28.95	92,900	—	—	—	—	—
2022-06-03	$29.50	$29.78	$28.98	$29.15	61,900	—	—	—	—	—
2022-06-02	$29.55	$29.96	$29.30	$29.95	45,300	—	—	—	—	—
2022-06-01	$29.64	$29.96	$28.74	$29.53	69,900	—	—	—	—	—
2022-05-31	$29.63	$29.91	$29.01	$29.32	51,200	—	—	—	—	—
2022-05-27	$29.63	$30.14	$29.49	$29.91	46,700	—	—	—	—	—
2022-05-26	$29.49	$30.43	$29.31	$29.56	77,300	—	—	—	—	—
2022-05-25	$27.96	$29.42	$27.89	$29.17	61,400	—	—	—	—	—
2022-05-24	$28.81	$28.83	$27.65	$28.20	53,400	—	—	—	—	—
2022-05-23	$30.29	$30.30	$29.17	$29.28	62,100	—	—	—	—	—
2022-05-20	$29.17	$29.80	$28.80	$29.74	98,100	—	—	—	—	—
2022-05-19	$27.77	$29.16	$27.70	$28.73	88,800	—	—	—	—	—
2022-05-18	$29.37	$29.47	$27.97	$28.18	63,700	—	—	—	—	—
2022-05-17	$29.48	$30.11	$29.27	$29.90	41,300	—	—	—	—	—
2022-05-16	$29.00	$29.45	$28.51	$28.87	58,800	—	—	—	—	—
2022-05-13	$27.79	$29.27	$27.79	$29.00	59,500	—	—	—	—	—
2022-05-12	$27.00	$28.10	$26.45	$27.66	68,300	—	—	—	—	—
2022-05-11	$28.41	$29.16	$27.23	$27.25	75,400	—	—	—	—	—
2022-05-10	$28.72	$29.00	$27.72	$28.47	135,900	—	—	—	—	—
2022-05-09	$29.50	$29.87	$28.23	$28.40	106,600	—	—	—	—	—
2022-05-06	$30.27	$30.60	$29.71	$30.01	103,600	—	—	—	—	—
2022-05-05	$31.94	$31.94	$30.04	$30.16	227,700	—	—	—	—	—
2022-05-04	$31.64	$31.77	$30.25	$31.67	64,400	—	—	—	—	—
2022-05-03	$31.11	$31.64	$30.72	$31.26	44,100	—	—	—	—	—
2022-05-02	$30.16	$31.42	$29.67	$31.14	81,200	—	—	—	—	—
2022-04-29	$30.46	$31.27	$29.72	$29.90	61,200	—	—	—	—	—
2022-04-28	$30.60	$30.86	$29.87	$30.66	82,500	—	—	—	—	—
2022-04-27	$30.46	$30.83	$30.10	$30.15	52,000	—	—	—	—	—
2022-04-26	$31.53	$31.53	$30.60	$30.72	63,200	—	—	—	—	—
2022-04-25	$30.91	$31.59	$30.56	$31.40	76,400	—	—	—	—	—
2022-04-22	$31.83	$32.00	$31.17	$31.30	73,800	—	—	—	—	—
2022-04-21	$32.66	$32.99	$31.72	$31.82	62,100	—	—	—	—	—
2022-04-20	$32.37	$33.00	$32.00	$32.54	57,500	—	—	—	—	—
2022-04-19	$34.30	$34.40	$31.76	$32.00	134,800	—	—	—	—	—
2022-04-18	$34.00	$35.18	$33.85	$34.30	177,100	—	—	—	—	—
2022-04-14	$30.85	$34.10	$30.85	$34.06	216,000	—	—	—	—	—
2022-04-13	$30.00	$30.75	$29.88	$30.71	89,300	—	—	—	—	—
2022-04-12	$29.88	$30.42	$29.62	$29.91	55,600	—	—	—	—	—
2022-04-11	$28.92	$29.78	$28.82	$29.63	56,100	—	—	—	—	—
2022-04-08	$29.90	$29.90	$28.54	$29.06	66,200	—	—	—	—	—
2022-04-07	$28.74	$29.24	$28.50	$28.88	51,400	—	—	—	—	—
2022-04-06	$28.50	$29.11	$27.62	$28.82	116,900	—	—	—	—	—
2022-04-05	$29.70	$30.00	$28.55	$28.73	48,300	—	—	—	—	—
2022-04-04	$30.15	$30.21	$29.48	$29.77	59,000	—	—	—	—	—
2022-04-01	$30.76	$31.05	$29.73	$30.00	97,400	—	—	—	—	—
2022-03-31	$30.01	$31.06	$29.70	$30.77	110,700	—	—	—	—	—
2022-03-30	$30.77	$31.25	$30.03	$30.19	60,700	—	—	—	—	—
2022-03-29	$30.15	$31.45	$30.15	$30.92	121,200	—	—	—	—	—
2022-03-28	$28.95	$29.85	$28.95	$29.83	93,200	—	—	—	—	—
2022-03-25	$29.11	$29.51	$28.80	$28.99	54,100	—	—	—	—	—
2022-03-24	$28.70	$29.17	$28.36	$28.95	58,200	—	—	—	—	—
2022-03-23	$28.96	$29.34	$28.50	$28.72	55,100	—	—	—	—	—
2022-03-22	$29.16	$29.62	$28.70	$29.14	71,300	—	—	—	—	—
2022-03-21	$29.25	$29.40	$28.54	$28.94	56,200	—	—	—	—	—
2022-03-18	$28.47	$29.29	$28.47	$29.15	96,000	—	—	—	—	—
2022-03-17	$28.46	$29.09	$28.36	$29.00	56,100	—	—	—	—	—
2022-03-16	$27.31	$28.31	$27.02	$28.08	51,600	—	—	—	—	—
2022-03-15	$27.08	$27.20	$26.75	$26.97	94,800	—	—	—	—	—
2022-03-14	$27.06	$27.80	$26.65	$27.03	56,500	—	—	—	—	—
2022-03-11	$27.59	$27.88	$26.79	$26.87	43,700	—	—	—	—	—
2022-03-10	$27.39	$27.64	$26.85	$27.57	38,500	—	—	—	—	—
2022-03-09	$27.65	$28.32	$27.30	$27.97	93,400	—	—	—	—	—
2022-03-08	$26.93	$27.50	$26.19	$27.05	139,200	—	—	—	—	—
2022-03-07	$26.76	$27.31	$26.34	$26.63	97,200	—	—	—	—	—
2022-03-04	$27.49	$27.93	$26.48	$26.72	59,200	—	—	—	—	—
2022-03-03	$28.72	$29.16	$27.72	$27.93	57,000	—	—	—	—	—
2022-03-02	$28.19	$29.24	$28.19	$28.81	46,200	—	—	—	—	—
2022-03-01	$28.27	$28.40	$27.69	$28.11	71,500	—	—	—	—	—
2022-02-28	$27.35	$28.40	$27.35	$28.30	102,600	—	—	—	—	—
2022-02-25	$26.06	$27.44	$26.01	$27.42	81,600	—	—	—	—	—
2022-02-24	$25.83	$26.39	$24.26	$25.92	400,800	—	—	—	—	—
2022-02-23	$28.08	$28.26	$26.93	$27.00	120,000	—	—	—	—	—
2022-02-22	$28.50	$29.01	$27.56	$27.86	90,300	—	—	—	—	—
2022-02-18	$28.73	$29.52	$28.73	$28.89	69,100	—	—	—	—	—
2022-02-17	$29.36	$29.79	$28.87	$28.91	45,900	—	—	—	—	—
2022-02-16	$29.50	$29.97	$29.18	$29.78	44,500	—	—	—	—	—
2022-02-15	$28.86	$29.80	$28.86	$29.70	109,300	—	—	—	—	—
2022-02-14	$28.57	$28.98	$28.13	$28.35	62,600	—	—	—	—	—
2022-02-11	$29.40	$29.97	$28.45	$28.50	97,200	—	—	—	—	—
2022-02-10	$29.38	$30.26	$29.01	$29.40	103,100	—	—	—	—	—
2022-02-09	$29.21	$30.28	$28.80	$30.16	124,300	—	—	—	—	—
2022-02-08	$28.53	$29.00	$28.41	$28.87	74,800	—	—	—	—	—
2022-02-07	$28.55	$29.75	$28.43	$28.63	141,100	—	—	—	—	—
2022-02-04	$29.82	$30.20	$28.58	$29.49	128,200	—	—	—	—	—
2022-02-03	$32.25	$33.66	$29.67	$29.74	237,500	—	—	—	—	—
2022-02-02	$29.57	$30.99	$29.17	$30.92	213,300	—	—	—	—	—
2022-02-01	$29.16	$29.99	$29.01	$29.39	187,900	—	—	—	—	—
2022-01-31	$28.56	$29.50	$28.44	$29.02	133,200	—	—	—	—	—
2022-01-28	$28.03	$28.69	$27.58	$28.63	70,500	—	—	—	—	—
2022-01-27	$29.34	$29.84	$27.83	$28.14	60,300	—	—	—	—	—
2022-01-26	$29.56	$30.32	$28.75	$29.04	87,000	—	—	—	—	—
2022-01-25	$28.41	$29.61	$28.00	$28.99	94,900	—	—	—	—	—
2022-01-24	$27.66	$28.99	$26.81	$28.84	155,000	—	—	—	—	—
2022-01-21	$29.41	$29.65	$28.01	$28.21	162,400	—	—	—	—	—
2022-01-20	$29.42	$30.48	$29.07	$29.29	99,400	—	—	—	—	—
2022-01-19	$29.38	$29.86	$28.68	$29.32	106,300	—	—	—	—	—
2022-01-18	$31.12	$31.12	$29.10	$29.21	161,500	—	—	—	—	—
2022-01-14	$31.31	$31.86	$30.01	$31.46	72,400	—	—	—	—	—
2022-01-13	$32.73	$32.91	$31.67	$31.80	66,800	—	—	—	—	—
2022-01-12	$32.71	$32.71	$31.26	$31.93	84,800	—	—	—	—	—
2022-01-11	$30.80	$31.58	$30.14	$31.47	98,800	—	—	—	—	—
2022-01-10	$31.34	$31.38	$30.01	$30.83	68,600	—	—	—	—	—
2022-01-07	$32.84	$32.84	$31.02	$31.40	75,300	—	—	—	—	—
2022-01-06	$31.88	$32.25	$31.09	$31.54	70,400	—	—	—	—	—
2022-01-05	$33.40	$34.01	$31.87	$31.88	196,000	—	—	—	—	—
2022-01-04	$33.33	$33.79	$32.40	$33.40	225,000	—	—	—	—	—
2022-01-03	$32.03	$33.36	$32.00	$33.26	106,600	—	—	—	—	—
2021-12-31	$31.97	$32.60	$31.65	$32.08	160,700	—	—	—	—	—
2021-12-30	$31.72	$32.69	$31.72	$32.11	65,000	—	—	—	—	—
2021-12-29	$31.70	$32.12	$31.41	$31.90	78,100	—	—	—	—	—
2021-12-28	$32.74	$32.88	$31.40	$31.67	109,200	—	—	—	—	—
2021-12-27	$31.56	$32.85	$31.54	$32.80	140,300	—	—	—	—	—
2021-12-23	$31.40	$31.89	$31.07	$31.68	97,600	—	—	—	—	—
2021-12-22	$31.37	$31.82	$31.03	$31.27	59,300	—	—	—	—	—
2021-12-21	$30.66	$31.65	$30.05	$31.42	136,100	—	—	—	—	—
2021-12-20	$30.00	$30.83	$29.62	$29.94	130,800	—	—	—	—	—
2021-12-17	$30.01	$31.39	$29.24	$30.35	342,600	—	—	—	—	—
2021-12-16	$31.37	$31.47	$30.28	$30.31	125,200	—	—	—	—	—
2021-12-15	$30.18	$31.15	$29.71	$30.99	88,200	—	—	—	—	—
2021-12-14	$30.68	$31.60	$29.88	$30.32	83,900	—	—	—	—	—
2021-12-13	$31.54	$31.85	$30.84	$31.07	65,300	—	—	—	—	—
2021-12-10	$32.10	$32.49	$31.35	$31.61	48,600	—	—	—	—	—
2021-12-09	$30.87	$32.44	$30.54	$31.88	103,200	—	—	—	—	—
2021-12-08	$30.94	$32.17	$30.94	$31.31	76,300	—	—	—	—	—
2021-12-07	$30.00	$31.25	$30.00	$30.93	250,100	—	—	—	—	—
2021-12-06	$29.61	$29.94	$28.81	$29.37	144,300	—	—	—	—	—
2021-12-03	$30.98	$31.00	$29.19	$29.47	123,400	—	—	—	—	—
2021-12-02	$30.20	$31.00	$30.18	$30.81	105,100	—	—	—	—	—
2021-12-01	$31.50	$31.93	$30.15	$30.27	116,000	—	—	—	—	—
2021-11-30	$30.30	$31.52	$29.66	$31.34	163,700	—	—	—	—	—
2021-11-29	$30.98	$31.17	$30.12	$30.34	88,900	—	—	—	—	—
2021-11-26	$30.20	$30.52	$29.71	$30.51	55,500	—	—	—	—	—
2021-11-24	$30.81	$31.59	$30.81	$31.43	36,500	—	—	—	—	—
2021-11-23	$31.00	$31.50	$30.08	$31.38	79,800	—	—	—	—	—
2021-11-22	$30.65	$31.99	$30.40	$30.91	123,400	—	—	—	—	—
2021-11-19	$30.26	$30.72	$29.89	$30.13	73,600	—	—	—	—	—
2021-11-18	$31.00	$31.32	$29.51	$30.54	131,800	—	—	—	—	—
2021-11-17	$31.78	$32.40	$30.91	$31.00	134,000	—	—	—	—	—
2021-11-16	$32.02	$32.22	$31.22	$32.05	80,400	—	—	—	—	—
2021-11-15	$32.06	$32.38	$30.81	$32.01	101,500	—	—	—	—	—
2021-11-12	$32.05	$32.52	$31.69	$32.24	72,200	—	—	—	—	—
2021-11-11	$31.37	$32.24	$30.63	$31.91	64,100	—	—	—	—	—
2021-11-10	$31.73	$32.18	$30.85	$31.07	69,400	—	—	—	—	—
2021-11-09	$32.11	$32.39	$31.51	$32.22	76,900	—	—	—	—	—
2021-11-08	$32.81	$33.72	$31.60	$32.18	147,000	—	—	—	—	—
2021-11-05	$32.78	$33.74	$32.25	$32.25	175,200	—	—	—	—	—
2021-11-04	$31.61	$32.94	$30.92	$32.19	214,800	—	—	—	—	—
2021-11-03	$30.50	$31.17	$29.95	$30.97	145,400	—	—	—	—	—
2021-11-02	$29.88	$31.29	$29.61	$30.73	214,800	—	—	—	—	—
2021-11-01	$28.60	$30.35	$28.31	$29.93	199,600	—	—	—	—	—
2021-10-29	$29.35	$29.50	$28.54	$28.60	245,800	—	—	—	—	—
2021-10-28	$28.87	$29.56	$28.58	$29.41	109,800	—	—	—	—	—
2021-10-27	$29.39	$29.84	$28.80	$28.83	133,300	—	—	—	—	—
2021-10-26	$30.17	$30.24	$29.40	$29.70	127,500	—	—	—	—	—
2021-10-25	$29.46	$30.33	$29.15	$30.03	114,000	—	—	—	—	—
2021-10-22	$29.76	$29.76	$29.11	$29.24	132,600	—	—	—	—	—
2021-10-21	$30.05	$30.39	$29.73	$30.03	102,100	—	—	—	—	—
2021-10-20	$30.15	$30.55	$29.73	$30.33	97,900	—	—	—	—	—
2021-10-19	$30.48	$30.99	$29.70	$30.30	163,900	—	—	—	—	—
2021-10-18	$30.22	$30.68	$30.03	$30.48	128,400	—	—	—	—	—
2021-10-15	$30.87	$31.02	$30.14	$30.45	173,200	—	—	—	—	—
2021-10-14	$30.18	$31.40	$29.20	$30.67	306,100	—	—	—	—	—
2021-10-13	$30.20	$30.95	$29.73	$30.08	333,700	—	—	—	—	—
2021-10-12	$33.75	$33.88	$29.07	$30.24	838,200	—	—	—	—	—
2021-10-11	$33.84	$34.50	$33.35	$33.57	96,000	—	—	—	—	—
2021-10-08	$36.00	$36.00	$33.38	$33.72	159,200	—	—	—	—	—
2021-10-07	$34.74	$36.63	$34.74	$36.03	78,100	—	—	—	—	—
2021-10-06	$33.82	$35.37	$33.71	$35.06	108,800	—	—	—	—	—
2021-10-05	$33.56	$34.99	$33.38	$34.44	98,400	—	—	—	—	—
2021-10-04	$33.87	$33.97	$33.20	$33.40	114,700	—	—	—	—	—
2021-10-01	$33.01	$33.87	$32.20	$33.60	85,100	—	—	—	—	—
2021-09-30	$33.05	$33.60	$32.77	$32.86	105,800	—	—	—	—	—
2021-09-29	$33.34	$33.34	$32.07	$32.74	115,300	—	—	—	—	—
2021-09-28	$33.44	$34.61	$33.15	$33.27	94,700	—	—	—	—	—
2021-09-27	$33.80	$34.91	$33.36	$34.66	99,500	—	—	—	—	—
2021-09-24	$33.53	$34.07	$32.60	$33.76	85,600	—	—	—	—	—
2021-09-23	$33.09	$34.17	$33.06	$33.93	94,300	—	—	—	—	—
2021-09-22	$32.45	$33.84	$32.45	$33.01	88,200	—	—	—	—	—
2021-09-21	$33.20	$33.55	$31.78	$32.16	86,900	—	—	—	—	—
2021-09-20	$33.10	$33.10	$31.87	$32.81	177,700	—	—	—	—	—
2021-09-17	$34.60	$34.62	$33.75	$34.34	139,200	—	—	—	—	—
2021-09-16	$34.49	$35.01	$34.18	$34.52	99,200	—	—	—	—	—
2021-09-15	$34.66	$35.17	$33.70	$34.87	147,300	—	—	—	—	—
2021-09-14	$35.54	$35.54	$34.26	$34.76	162,500	—	—	—	—	—
2021-09-13	$35.36	$35.92	$34.51	$35.56	107,800	—	—	—	—	—
2021-09-10	$35.71	$36.17	$34.85	$35.15	78,800	—	—	—	—	—
2021-09-09	$34.61	$35.92	$34.61	$35.65	106,100	—	—	—	—	—
2021-09-08	$34.92	$35.15	$34.14	$34.98	179,000	—	—	—	—	—
2021-09-07	$36.09	$36.48	$34.86	$35.31	200,900	—	—	—	—	—
2021-09-03	$36.30	$36.32	$35.42	$36.19	90,200	—	—	—	—	—
2021-09-02	$36.14	$36.85	$35.64	$36.40	129,400	—	—	—	—	—
2021-09-01	$35.22	$36.93	$34.90	$35.97	130,300	—	—	—	—	—
2021-08-31	$35.62	$35.94	$34.76	$35.44	162,500	—	—	—	—	—
2021-08-30	$35.66	$35.90	$34.62	$35.56	167,400	—	—	—	—	—
2021-08-27	$33.64	$36.31	$33.64	$35.57	264,700	—	—	—	—	—
2021-08-26	$38.54	$38.71	$33.04	$33.59	791,100	—	—	—	—	—
2021-08-25	$39.58	$40.43	$38.60	$38.72	195,400	—	—	—	—	—
2021-08-24	$38.62	$39.50	$38.15	$39.23	192,600	—	—	—	—	—
2021-08-23	$37.50	$38.00	$37.05	$37.75	135,600	—	—	—	—	—
2021-08-20	$36.00	$37.00	$35.94	$36.85	122,500	—	—	—	—	—
2021-08-19	$36.22	$36.53	$35.51	$36.06	114,000	—	—	—	—	—
2021-08-18	$36.32	$37.76	$35.85	$36.66	105,000	—	—	—	—	—
2021-08-17	$36.79	$36.97	$35.34	$36.22	237,800	—	—	—	—	—
2021-08-16	$38.22	$38.22	$36.88	$37.39	127,200	—	—	—	—	—
2021-08-13	$39.65	$39.65	$38.25	$38.42	123,000	—	—	—	—	—
2021-08-12	$38.50	$39.95	$38.24	$39.50	186,700	—	—	—	—	—
2021-08-11	$37.79	$38.67	$36.61	$38.30	244,300	—	—	—	—	—
2021-08-10	$39.00	$39.56	$37.25	$38.03	245,800	—	—	—	—	—
2021-08-09	$39.06	$39.75	$38.80	$38.99	261,400	—	—	—	—	—
2021-08-06	$39.88	$40.38	$38.50	$38.98	211,600	—	—	—	—	—
2021-08-05	$37.68	$40.25	$37.68	$39.60	199,800	—	—	—	—	—
2021-08-04	$36.70	$37.74	$36.40	$37.31	183,000	—	—	—	—	—
2021-08-03	$38.02	$38.49	$35.63	$36.96	300,200	—	—	—	—	—
2021-08-02	$38.50	$39.36	$37.87	$38.17	317,700	—	—	—	—	—
2021-07-30	$36.76	$37.70	$36.33	$37.28	296,800	—	—	—	—	—
2021-07-29	$35.64	$36.95	$34.57	$36.64	360,800	—	—	—	—	—
2021-07-28	$32.08	$35.73	$32.00	$35.16	497,200	—	—	—	—	—
2021-07-27	$30.54	$31.00	$29.68	$30.80	136,100	—	—	—	—	—
2021-07-26	$31.00	$31.56	$30.20	$30.80	123,400	—	—	—	—	—
2021-07-23	$31.03	$31.38	$30.47	$30.98	97,600	—	—	—	—	—
2021-07-22	$32.31	$32.52	$30.21	$30.93	183,900	—	—	—	—	—
2021-07-21	$30.07	$31.44	$30.07	$31.26	100,300	—	—	—	—	—
2021-07-20	$28.65	$30.17	$28.54	$30.05	167,200	—	—	—	—	—
2021-07-19	$28.63	$29.34	$27.90	$28.61	225,200	—	—	—	—	—
2021-07-16	$30.00	$30.55	$29.06	$29.08	125,500	—	—	—	—	—
2021-07-15	$29.92	$30.64	$29.17	$29.75	146,700	—	—	—	—	—
2021-07-14	$31.64	$31.88	$30.05	$30.14	149,300	—	—	—	—	—
2021-07-13	$31.86	$31.90	$31.03	$31.43	161,700	—	—	—	—	—
2021-07-12	$31.90	$32.23	$31.08	$32.12	140,800	—	—	—	—	—
2021-07-09	$31.69	$31.96	$31.08	$31.90	120,700	—	—	—	—	—
2021-07-08	$29.81	$31.38	$28.91	$31.31	222,300	—	—	—	—	—
2021-07-07	$32.63	$32.65	$30.30	$30.76	211,800	—	—	—	—	—
2021-07-06	$32.02	$32.87	$31.00	$32.79	180,800	—	—	—	—	—
2021-07-02	$32.62	$32.62	$31.23	$31.88	181,500	—	—	—	—	—
2021-07-01	$33.03	$33.71	$31.74	$32.33	257,600	—	—	—	—	—
2021-06-30	$34.25	$34.25	$32.42	$32.77	334,100	—	—	—	—	—
2021-06-29	$35.05	$35.68	$33.56	$34.34	256,900	—	—	—	—	—
2021-06-28	$33.92	$35.36	$32.73	$34.87	281,200	—	—	—	—	—
2021-06-25	$35.18	$35.82	$33.71	$33.92	1,302,100	—	—	—	—	—
2021-06-24	$34.18	$35.56	$34.14	$35.00	220,900	—	—	—	—	—
2021-06-23	$33.56	$34.92	$32.45	$33.89	350,400	—	—	—	—	—
2021-06-22	$35.95	$36.02	$33.38	$33.46	392,800	—	—	—	—	—
2021-06-21	$36.71	$37.99	$36.00	$36.09	298,400	—	—	—	—	—
2021-06-18	$40.32	$40.83	$36.00	$36.58	359,900	—	—	—	—	—
2021-06-17	$41.47	$42.69	$39.60	$41.07	211,300	—	—	—	—	—
2021-06-16	$41.11	$42.38	$40.81	$41.69	178,100	—	—	—	—	—
2021-06-15	$41.89	$41.89	$39.35	$41.11	177,500	—	—	—	—	—
2021-06-14	$39.05	$42.81	$38.96	$41.89	368,200	—	—	—	—	—
2021-06-11	$38.02	$39.06	$37.95	$38.87	138,100	—	—	—	—	—
2021-06-10	$38.23	$38.73	$37.21	$37.74	111,900	—	—	—	—	—
2021-06-09	$39.16	$39.26	$37.90	$37.90	154,200	—	—	—	—	—
2021-06-08	$38.51	$39.18	$37.65	$38.67	179,000	—	—	—	—	—
2021-06-07	$37.10	$38.87	$36.50	$38.10	195,000	—	—	—	—	—
2021-06-04	$35.51	$37.76	$35.42	$37.16	149,900	—	—	—	—	—
2021-06-03	$35.75	$36.65	$35.04	$35.20	115,000	—	—	—	—	—
2021-06-02	$36.41	$36.67	$35.33	$36.04	236,500	—	—	—	—	—
2021-06-01	$37.14	$37.71	$34.67	$36.41	250,600	—	—	—	—	—
2021-05-28	$36.82	$37.75	$36.30	$36.96	157,300	—	—	—	—	—
2021-05-27	$36.12	$36.98	$35.91	$36.58	195,000	—	—	—	—	—
2021-05-26	$34.87	$36.57	$34.60	$35.98	164,900	—	—	—	—	—
2021-05-25	$35.18	$35.71	$34.50	$34.58	190,800	—	—	—	—	—
2021-05-24	$35.85	$36.49	$33.84	$34.96	290,300	—	—	—	—	—
2021-05-21	$35.24	$36.00	$34.09	$35.67	241,600	—	—	—	—	—
2021-05-20	$33.38	$35.01	$32.95	$34.75	257,500	—	—	—	—	—
2021-05-19	$31.00	$33.50	$30.66	$33.24	208,800	—	—	—	—	—
2021-05-18	$32.00	$33.30	$31.25	$32.22	165,300	—	—	—	—	—
2021-05-17	$30.13	$31.88	$30.13	$31.85	168,100	—	—	—	—	—
2021-05-14	$28.83	$31.48	$28.65	$31.33	248,300	—	—	—	—	—
2021-05-13	$28.78	$29.67	$27.31	$28.49	337,500	—	—	—	—	—
2021-05-12	$27.74	$29.48	$27.51	$28.21	296,300	—	—	—	—	—
2021-05-11	$27.77	$30.10	$27.60	$29.70	307,500	—	—	—	—	—
2021-05-10	$31.70	$31.85	$29.51	$29.77	312,200	—	—	—	—	—
2021-05-07	$28.39	$32.30	$28.02	$32.26	477,500	—	—	—	—	—
2021-05-06	$28.71	$30.00	$26.09	$28.35	1,163,700	—	—	—	—	—
2021-05-05	$33.16	$34.59	$32.26	$34.03	418,400	—	—	—	—	—
2021-05-04	$32.13	$32.96	$31.10	$32.78	279,700	—	—	—	—	—
2021-05-03	$32.42	$32.88	$30.64	$32.68	327,900	—	—	—	—	—
2021-04-30	$32.50	$34.18	$31.86	$32.41	270,000	—	—	—	—	—
2021-04-29	$34.02	$34.71	$32.19	$33.24	306,100	—	—	—	—	—
2021-04-28	$33.48	$33.70	$32.29	$33.54	266,800	—	—	—	—	—
2021-04-27	$33.63	$34.41	$31.89	$33.38	306,400	—	—	—	—	—
2021-04-26	$32.33	$33.73	$31.50	$33.18	411,800	—	—	—	—	—
2021-04-23	$29.43	$31.96	$29.43	$31.73	276,800	—	—	—	—	—
2021-04-22	$29.84	$30.35	$28.61	$29.30	298,700	—	—	—	—	—
2021-04-21	$28.06	$29.89	$28.00	$29.83	331,800	—	—	—	—	—
2021-04-20	$29.34	$29.99	$27.56	$28.00	387,100	—	—	—	—	—
2021-04-19	$30.81	$31.00	$29.04	$29.26	334,900	—	—	—	—	—
2021-04-16	$32.16	$32.16	$30.37	$30.85	321,200	—	—	—	—	—
2021-04-15	$34.42	$34.42	$30.81	$32.12	507,800	—	—	—	—	—
2021-04-14	$34.28	$35.17	$32.50	$33.24	406,100	—	—	—	—	—
2021-04-13	$37.53	$38.02	$33.68	$34.36	666,500	—	—	—	—	—
2021-04-12	$40.49	$40.70	$36.62	$37.53	528,700	—	—	—	—	—
2021-04-09	$41.33	$41.99	$39.58	$40.64	343,400	—	—	—	—	—
2021-04-08	$42.35	$43.76	$39.49	$40.50	519,500	—	—	—	—	2-for-1
2021-04-07	$42.00	$43.56	$40.65	$41.69	497,600	—	—	—	—	—
2021-04-06	$41.53	$42.46	$39.12	$41.97	564,000	—	—	—	—	—
2021-04-05	$40.29	$42.75	$39.62	$41.74	755,200	—	—	—	—	—
2021-04-01	$36.72	$38.68	$36.04	$38.56	473,200	—	—	—	—	—
2021-03-31	$34.03	$35.99	$33.81	$35.52	402,800	—	—	—	—	—
2021-03-30	$32.70	$33.92	$31.32	$33.79	345,400	—	—	—	—	—
2021-03-29	$34.00	$38.28	$32.70	$32.71	905,400	—	—	—	—	—
2021-03-26	$32.37	$34.50	$32.32	$33.98	332,200	—	—	—	—	—
2021-03-25	$30.55	$31.93	$28.50	$31.62	549,000	—	—	—	—	—
2021-03-24	$30.50	$34.79	$30.50	$31.86	1,325,400	—	—	—	—	—
2021-03-23	$32.93	$33.51	$29.78	$29.81	565,800	—	—	—	—	—
2021-03-22	$32.50	$34.49	$31.78	$33.01	463,400	—	—	—	—	—
2021-03-19	$31.49	$32.50	$30.25	$32.30	384,600	—	—	—	—	—
2021-03-18	$31.47	$32.58	$30.92	$31.00	270,200	—	—	—	—	—
2021-03-17	$31.80	$32.50	$30.67	$32.28	279,600	—	—	—	—	—
2021-03-16	$33.03	$33.15	$31.25	$32.13	277,400	—	—	—	—	—
2021-03-15	$33.04	$33.04	$31.50	$32.76	275,800	—	—	—	—	—
2021-03-12	$30.12	$32.21	$29.88	$31.88	333,600	—	—	—	—	—
2021-03-11	$29.88	$30.95	$29.25	$30.80	223,400	—	—	—	—	—
2021-03-10	$29.05	$30.38	$28.68	$29.64	353,600	—	—	—	—	—
2021-03-09	$26.75	$28.98	$26.75	$28.58	290,600	—	—	—	—	—
2021-03-08	$28.26	$28.58	$26.08	$26.37	386,000	—	—	—	—	—
2021-03-05	$26.87	$27.34	$23.83	$26.80	725,800	—	—	—	—	—
2021-03-04	$32.47	$32.47	$24.88	$26.93	1,172,600	—	—	—	—	—
2021-03-03	$32.76	$33.75	$30.74	$32.72	490,400	—	—	—	—	—
2021-03-02	$34.61	$34.61	$32.35	$32.76	362,200	—	—	—	—	—
2021-03-01	$31.17	$34.45	$31.17	$34.00	642,400	—	—	—	—	—
2021-02-26	$30.42	$32.13	$29.14	$30.67	468,000	—	—	—	—	—
2021-02-25	$33.87	$34.19	$29.12	$30.13	630,200	—	—	—	—	—
2021-02-24	$32.50	$34.25	$32.18	$33.03	419,600	—	—	—	—	—
2021-02-23	$34.10	$34.10	$28.28	$31.87	858,400	—	—	—	—	—
2021-02-22	$33.28	$37.00	$32.88	$35.06	931,400	—	—	—	—	—
2021-02-19	$32.50	$33.53	$31.75	$32.72	366,200	—	—	—	—	—
2021-02-18	$32.10	$33.06	$30.39	$32.63	410,200	—	—	—	—	—
2021-02-17	$34.99	$34.99	$30.42	$33.04	724,800	—	—	—	—	—
2021-02-16	$27.91	$33.60	$27.91	$33.50	1,618,200	—	—	—	—	—
2021-02-12	$26.43	$27.10	$25.85	$27.02	191,200	—	—	—	—	—
2021-02-11	$28.24	$28.24	$24.61	$26.42	403,200	—	—	—	—	—
2021-02-10	$27.70	$28.33	$26.07	$27.00	342,600	—	—	—	—	—
2021-02-09	$26.99	$27.68	$25.25	$27.51	848,000	—	—	—	—	—
2021-02-08	$29.00	$30.30	$25.79	$27.32	1,130,200	—	—	—	—	—
2021-02-05	$23.06	$29.00	$23.06	$27.38	1,063,800	—	—	—	—	—
2021-02-04	$25.00	$26.93	$22.72	$22.86	1,315,400	—	—	—	—	—
2021-02-03	$22.70	$22.70	$18.40	$19.76	1,075,000	—	—	—	—	—
2021-02-02	$21.74	$22.17	$20.65	$21.83	732,000	—	—	—	—	—
2021-02-01	$18.27	$21.67	$18.27	$20.99	1,193,200	—	—	—	—	—
2021-01-29	$18.27	$18.27	$17.76	$17.98	128,400	—	—	—	—	—
2021-01-28	$17.90	$18.46	$17.10	$18.02	213,800	—	—	—	—	—
2021-01-27	$18.47	$18.80	$17.50	$17.82	254,600	—	—	—	—	—
2021-01-26	$18.98	$19.44	$18.58	$18.99	362,000	—	—	—	—	—
2021-01-25	$19.00	$19.70	$18.17	$19.09	306,600	—	—	—	—	—
2021-01-22	$18.67	$18.94	$17.74	$18.82	108,000	—	—	—	—	—
2021-01-21	$19.32	$19.39	$18.51	$18.94	122,600	—	—	—	—	—
2021-01-20	$18.80	$19.75	$18.80	$19.32	215,600	—	—	—	—	—
2021-01-19	$18.48	$19.25	$17.88	$19.00	276,800	—	—	—	—	—
2021-01-15	$17.71	$18.09	$17.18	$17.78	101,200	—	—	—	—	—
2021-01-14	$18.14	$18.44	$17.53	$17.67	126,800	—	—	—	—	—
2021-01-13	$17.64	$17.75	$17.10	$17.50	76,200	—	—	—	—	—
2021-01-12	$17.41	$17.82	$17.31	$17.66	122,800	—	—	—	—	—
2021-01-11	$16.24	$17.42	$16.02	$17.19	165,800	—	—	—	—	—
2021-01-08	$17.18	$17.22	$16.05	$16.69	257,200	—	—	—	—	—
2021-01-07	$17.42	$17.72	$16.77	$17.09	152,400	—	—	—	—	—
2021-01-06	$17.75	$17.80	$17.07	$17.41	151,800	—	—	—	—	—
2021-01-05	$17.25	$17.92	$17.25	$17.43	197,400	—	—	—	—	—
2021-01-04	$17.24	$17.59	$17.01	$17.25	191,200	—	—	—	—	—
2020-12-31	$16.85	$17.25	$16.75	$17.08	170,800	—	—	—	—	—
2020-12-30	$16.69	$17.32	$16.62	$16.87	151,800	—	—	—	—	—
2020-12-29	$17.71	$17.90	$16.35	$16.65	195,600	—	—	—	—	—
2020-12-28	$17.82	$18.64	$17.74	$17.74	176,000	—	—	—	—	—
2020-12-24	$17.58	$18.26	$17.35	$17.59	93,200	—	—	—	—	—
2020-12-23	$17.26	$17.74	$17.26	$17.53	91,800	—	—	—	—	—
2020-12-22	$17.45	$17.86	$17.25	$17.28	122,200	—	—	—	—	—
2020-12-21	$17.50	$17.90	$16.91	$17.45	207,200	—	—	—	—	—
2020-12-18	$18.35	$18.58	$17.75	$17.92	184,000	—	—	—	—	—
2020-12-17	$19.09	$19.28	$18.17	$18.33	113,800	—	—	—	—	—
2020-12-16	$18.75	$18.97	$18.28	$18.91	229,600	—	—	—	—	—
2020-12-15	$18.98	$19.21	$18.40	$18.56	247,600	—	—	—	—	—
2020-12-14	$18.48	$19.57	$18.13	$18.41	252,400	—	—	—	—	—
2020-12-11	$18.80	$18.82	$17.55	$18.00	155,400	—	—	—	—	—
2020-12-10	$18.75	$19.17	$18.68	$18.96	237,000	—	—	—	—	—
2020-12-09	$20.50	$20.50	$18.59	$18.86	313,600	—	—	—	—	—
2020-12-08	$20.00	$20.65	$19.60	$20.55	384,200	—	—	—	—	—
2020-12-07	$18.84	$19.88	$18.48	$19.64	396,000	—	—	—	—	—
2020-12-04	$18.25	$18.25	$17.64	$18.06	355,800	—	—	—	—	—
2020-12-03	$17.62	$18.20	$17.09	$17.86	136,800	—	—	—	—	—
2020-12-02	$17.42	$17.53	$17.00	$17.44	130,800	—	—	—	—	—
2020-12-01	$18.12	$18.41	$17.57	$17.65	153,000	—	—	—	—	—
2020-11-30	$18.33	$18.50	$16.19	$18.06	380,200	—	—	—	—	—
2020-11-27	$17.50	$18.21	$17.50	$17.86	142,000	—	—	—	—	—
2020-11-25	$17.17	$17.86	$17.01	$17.48	276,400	—	—	—	—	—
2020-11-24	$17.09	$17.50	$16.50	$17.00	510,600	—	—	—	—	—
2020-11-23	$15.62	$16.49	$15.12	$16.28	349,600	—	—	—	—	—
2020-11-20	$14.60	$15.26	$14.60	$15.20	214,600	—	—	—	—	—
2020-11-19	$14.53	$14.56	$13.67	$14.37	259,800	—	—	—	—	—
2020-11-18	$15.09	$15.24	$14.65	$15.02	302,000	—	—	—	—	—
2020-11-17	$14.50	$14.73	$13.95	$14.73	159,600	—	—	—	—	—
2020-11-16	$13.95	$14.76	$13.76	$14.23	186,400	—	—	—	—	—
2020-11-13	$13.15	$13.66	$13.08	$13.40	138,000	—	—	—	—	—
2020-11-12	$12.22	$13.05	$11.98	$13.00	210,200	—	—	—	—	—
2020-11-11	$12.38	$12.50	$11.78	$11.82	61,600	—	—	—	—	—
2020-11-10	$12.08	$12.55	$12.05	$12.34	92,200	—	—	—	—	—
2020-11-09	$11.64	$12.64	$11.28	$12.00	183,000	—	—	—	—	—
2020-11-06	$11.86	$11.86	$11.18	$11.22	260,800	—	—	—	—	—
2020-11-05	$9.76	$10.40	$9.76	$10.21	111,400	—	—	—	—	—
2020-11-04	$9.57	$9.75	$9.48	$9.67	32,400	—	—	—	—	—
2020-11-03	$9.45	$9.73	$9.44	$9.47	32,600	—	—	—	—	—
2020-11-02	$9.26	$9.82	$9.26	$9.38	42,600	—	—	—	—	—
2020-10-30	$10.31	$10.74	$9.26	$9.26	136,600	—	—	—	—	—
2020-10-29	$10.22	$10.40	$10.15	$10.38	35,800	—	—	—	—	—
2020-10-28	$10.85	$10.93	$10.20	$10.27	78,400	—	—	—	—	—
2020-10-27	$11.24	$11.39	$10.95	$11.02	28,200	—	—	—	—	—
2020-10-26	$11.05	$11.34	$10.74	$11.34	41,200	—	—	—	—	—
2020-10-23	$10.98	$11.02	$10.88	$11.00	16,400	—	—	—	—	—
2020-10-22	$11.14	$11.14	$10.84	$11.01	20,200	—	—	—	—	—
2020-10-21	$11.06	$11.15	$10.91	$11.00	39,600	—	—	—	—	—
2020-10-20	$11.10	$11.27	$11.00	$11.10	43,600	—	—	—	—	—
2020-10-19	$11.36	$11.55	$10.84	$11.01	87,200	—	—	—	—	—
2020-10-16	$11.17	$11.40	$10.95	$11.12	56,000	—	—	—	—	—
2020-10-15	$11.00	$11.15	$10.84	$11.11	69,800	—	—	—	—	—
2020-10-14	$11.27	$11.33	$11.07	$11.15	26,000	—	—	—	—	—
2020-10-13	$11.37	$11.66	$11.09	$11.15	29,800	—	—	—	—	—
2020-10-12	$11.94	$11.94	$11.11	$11.36	106,400	—	—	—	—	—
2020-10-09	$11.20	$11.33	$10.85	$11.09	38,000	—	—	—	—	—
2020-10-08	$10.97	$11.23	$10.80	$11.09	47,800	—	—	—	—	—
2020-10-07	$10.76	$11.06	$10.45	$10.76	22,800	—	—	—	—	—
2020-10-06	$10.80	$11.02	$10.51	$10.75	61,800	—	—	—	—	—
2020-10-05	$10.64	$11.22	$10.57	$10.85	26,200	—	—	—	—	—
2020-10-02	$10.82	$10.98	$9.25	$10.56	35,800	—	—	—	—	—
2020-10-01	$11.07	$11.25	$10.77	$10.93	58,800	—	—	—	—	—
2020-09-30	$11.39	$11.65	$10.95	$10.98	47,000	—	—	—	—	—
2020-09-29	$10.38	$11.75	$10.31	$11.39	179,000	—	—	—	—	—
2020-09-28	$10.41	$10.62	$10.27	$10.40	35,000	—	—	—	—	—
2020-09-25	$10.26	$10.50	$10.12	$10.31	40,800	—	—	—	—	—
2020-09-24	$10.19	$10.35	$10.02	$10.25	47,000	—	—	—	—	—
2020-09-23	$10.49	$10.50	$10.24	$10.24	42,000	—	—	—	—	—
2020-09-22	$10.47	$10.55	$10.27	$10.41	49,400	—	—	—	—	—
2020-09-21	$10.44	$10.45	$10.12	$10.43	79,200	—	—	—	—	—
2020-09-18	$10.43	$10.73	$10.25	$10.56	69,600	—	—	—	—	—
2020-09-17	$10.59	$10.69	$10.13	$10.32	86,800	—	—	—	—	—
2020-09-16	$10.44	$10.59	$10.35	$10.55	37,200	—	—	—	—	—
2020-09-15	$10.43	$10.53	$10.25	$10.40	52,400	—	—	—	—	—
2020-09-14	$10.20	$10.49	$10.12	$10.31	53,400	—	—	—	—	—
2020-09-11	$10.23	$10.23	$10.00	$10.06	102,400	—	—	—	—	—
2020-09-10	$10.05	$10.24	$10.05	$10.11	86,800	—	—	—	—	—
2020-09-09	$10.38	$11.00	$10.06	$10.09	81,800	—	—	—	—	—
2020-09-08	$10.25	$10.47	$10.03	$10.35	56,200	—	—	—	—	—
2020-09-04	$10.50	$10.51	$10.00	$10.27	105,200	—	—	—	—	—
2020-09-03	$10.87	$10.89	$10.24	$10.49	85,400	—	—	—	—	—
2020-09-02	$10.97	$11.00	$10.50	$10.90	220,200	—	—	—	—	—
2020-09-01	$10.85	$11.09	$10.50	$11.00	96,400	—	—	—	—	—
2020-08-31	$10.41	$11.04	$10.40	$10.84	152,600	—	—	—	—	—
2020-08-28	$10.62	$10.62	$9.63	$10.30	120,000	—	—	—	—	—
2020-08-27	$10.00	$10.15	$9.50	$9.87	92,400	—	—	—	—	—
2020-08-26	$10.14	$10.14	$9.75	$9.97	93,000	—	—	—	—	—
2020-08-25	$10.01	$10.15	$9.95	$10.05	47,400	—	—	—	—	—
2020-08-24	$10.52	$10.52	$9.98	$10.01	66,400	—	—	—	—	—
2020-08-21	$10.20	$10.49	$9.82	$10.34	72,800	—	—	—	—	—
2020-08-20	$10.26	$10.30	$10.01	$10.20	27,000	—	—	—	—	—
2020-08-19	$10.02	$10.47	$9.99	$10.38	43,000	—	—	—	—	—
2020-08-18	$9.94	$10.19	$9.90	$10.02	29,200	—	—	—	—	—
2020-08-17	$9.95	$10.07	$9.60	$9.90	57,800	—	—	—	—	—
2020-08-14	$10.48	$10.59	$9.90	$9.95	42,400	—	—	—	—	—
2020-08-13	$10.04	$10.50	$10.00	$10.49	107,600	—	—	—	—	—
2020-08-12	$10.01	$10.14	$9.90	$10.05	47,800	—	—	—	—	—
2020-08-11	$10.22	$10.27	$9.90	$10.01	54,600	—	—	—	—	—
2020-08-10	$10.38	$10.38	$9.98	$10.10	64,000	—	—	—	—	—
2020-08-07	$10.44	$10.44	$10.23	$10.35	13,200	—	—	—	—	—
2020-08-06	$10.48	$10.50	$10.30	$10.45	16,400	—	—	—	—	—
2020-08-05	$10.30	$10.52	$10.26	$10.50	30,600	—	—	—	—	—
2020-08-04	$10.15	$10.47	$10.07	$10.26	36,000	—	—	—	—	—
2020-08-03	$10.27	$10.52	$10.24	$10.25	64,000	—	—	—	—	—
2020-07-31	$10.57	$10.57	$10.07	$10.25	39,600	—	—	—	—	—
2020-07-30	$10.28	$10.59	$10.12	$10.53	29,400	—	—	—	—	—
2020-07-29	$10.06	$10.52	$10.06	$10.41	46,600	—	—	—	—	—
2020-07-28	$10.35	$10.71	$9.99	$10.04	74,400	—	—	—	—	—
2020-07-27	$10.65	$10.65	$9.88	$10.44	99,400	—	—	—	—	—
2020-07-24	$10.84	$11.08	$10.60	$10.63	45,200	—	—	—	—	—
2020-07-23	$10.99	$11.24	$10.85	$10.90	107,400	—	—	—	—	—
2020-07-22	$10.49	$11.24	$10.38	$10.86	150,000	—	—	—	—	—
2020-07-21	$10.30	$10.57	$10.30	$10.50	84,800	—	—	—	—	—
2020-07-20	$10.15	$10.38	$10.00	$10.26	141,000	—	—	—	—	—
2020-07-17	$10.14	$10.35	$9.80	$10.10	107,800	—	—	—	—	—
2020-07-16	$10.02	$10.18	$9.80	$10.10	85,400	—	—	—	—	—
2020-07-15	$9.72	$10.47	$9.72	$10.34	117,200	—	—	—	—	—
2020-07-14	$9.99	$10.22	$9.26	$9.51	122,200	—	—	—	—	—
2020-07-13	$10.49	$10.62	$10.24	$10.24	134,600	—	—	—	—	—
2020-07-10	$10.40	$10.53	$10.10	$10.19	77,400	—	—	—	—	—
2020-07-09	$10.23	$10.56	$10.23	$10.40	123,800	—	—	—	—	—
2020-07-08	$10.03	$10.36	$9.90	$10.01	70,000	—	—	—	—	—
2020-07-07	$10.11	$10.43	$9.90	$9.91	136,200	—	—	—	—	—
2020-07-06	$9.57	$10.38	$9.47	$10.11	196,600	—	—	—	—	—
2020-07-02	$9.22	$9.70	$9.02	$9.30	108,800	—	—	—	—	—
2020-07-01	$9.20	$9.23	$8.93	$9.11	50,400	—	—	—	—	—
2020-06-30	$9.05	$9.38	$9.00	$9.12	89,000	—	—	—	—	—
2020-06-29	$8.93	$9.20	$8.81	$9.03	63,600	—	—	—	—	—
2020-06-26	$9.07	$9.07	$8.77	$8.98	42,200	—	—	—	—	—
2020-06-25	$8.49	$9.07	$8.44	$8.95	87,600	—	—	—	—	—
2020-06-24	$8.24	$8.57	$8.01	$8.52	88,400	—	—	—	—	—
2020-06-23	$8.71	$8.85	$8.24	$8.31	71,000	—	—	—	—	—
2020-06-22	$9.15	$9.15	$8.27	$8.62	121,600	—	—	—	—	—
2020-06-19	$8.80	$9.52	$8.64	$8.76	220,600	—	—	—	—	—
2020-06-18	$8.19	$8.49	$7.76	$8.20	104,000	—	—	—	—	—
2020-06-17	$8.65	$8.81	$8.05	$8.25	172,200	—	—	—	—	—
2020-06-16	$8.06	$8.79	$7.53	$8.60	374,800	—	—	—	—	—
2020-06-15	$6.97	$7.49	$6.97	$7.37	33,800	—	—	—	—	—
2020-06-12	$7.07	$7.11	$6.99	$7.07	60,800	—	—	—	—	—
2020-06-11	$7.33	$7.49	$6.81	$6.86	213,200	—	—	—	—	—
2020-06-10	$7.74	$7.85	$7.43	$7.57	87,400	—	—	—	—	—
2020-06-09	$7.41	$7.73	$7.34	$7.47	130,000	—	—	—	—	—
2020-06-08	$7.17	$7.94	$7.17	$7.43	215,200	—	—	—	—	—
2020-06-05	$7.26	$7.29	$7.04	$7.12	37,400	—	—	—	—	—
2020-06-04	$7.28	$7.30	$7.03	$7.14	53,600	—	—	—	—	—
2020-06-03	$7.01	$7.34	$6.82	$7.23	99,200	—	—	—	—	—
2020-06-02	$7.48	$7.59	$6.89	$6.90	156,200	—	—	—	—	—
2020-06-01	$7.70	$8.09	$7.38	$7.38	40,000	—	—	—	—	—
2020-05-29	$7.85	$7.86	$7.44	$7.62	94,800	—	—	—	—	—
2020-05-28	$7.90	$7.96	$7.53	$7.87	51,400	—	—	—	—	—
2020-05-27	$7.96	$8.07	$7.51	$7.82	104,400	—	—	—	—	—
2020-05-26	$7.33	$8.10	$7.33	$7.82	260,400	—	—	—	—	—
2020-05-22	$7.49	$7.56	$7.12	$7.24	152,000	—	—	—	—	—
2020-05-21	$6.93	$7.32	$6.93	$7.13	96,000	—	—	—	—	—
2020-05-20	$6.39	$7.15	$6.39	$6.94	243,800	—	—	—	—	—
2020-05-19	$6.39	$6.51	$6.25	$6.42	92,000	—	—	—	—	—
2020-05-18	$6.15	$6.69	$6.15	$6.39	145,800	—	—	—	—	—
2020-05-15	$6.57	$6.57	$5.85	$6.22	141,200	—	—	—	—	—
2020-05-14	$6.25	$6.75	$6.15	$6.51	232,800	—	—	—	—	—
2020-05-13	$5.75	$6.89	$5.56	$6.17	501,800	—	—	—	—	—
2020-05-12	$4.79	$4.89	$4.61	$4.70	71,000	—	—	—	—	—
2020-05-11	$4.80	$4.95	$4.69	$4.83	30,600	—	—	—	—	—
2020-05-08	$4.75	$4.85	$4.62	$4.84	35,800	—	—	—	—	—
2020-05-07	$4.64	$4.86	$4.56	$4.72	12,800	—	—	—	—	—
2020-05-06	$4.71	$4.71	$4.53	$4.64	12,600	—	—	—	—	—
2020-05-05	$4.59	$4.76	$4.59	$4.59	14,800	—	—	—	—	—
2020-05-04	$4.64	$4.68	$4.47	$4.53	36,200	—	—	—	—	—
2020-05-01	$4.75	$4.75	$4.57	$4.66	10,800	—	—	—	—	—
2020-04-30	$5.04	$5.04	$4.71	$4.74	20,200	—	—	—	—	—
2020-04-29	$4.89	$4.98	$4.76	$4.93	28,600	—	—	—	—	—
2020-04-28	$4.74	$4.87	$4.70	$4.74	13,000	—	—	—	—	—
2020-04-27	$4.80	$4.80	$4.63	$4.74	13,400	—	—	—	—	—
2020-04-24	$4.62	$4.72	$4.53	$4.65	15,400	—	—	—	—	—
2020-04-23	$4.64	$4.78	$4.58	$4.62	9,800	—	—	—	—	—
2020-04-22	$4.83	$4.97	$4.68	$4.71	20,200	—	—	—	—	—
2020-04-21	$4.57	$4.72	$4.50	$4.59	2,400	—	—	—	—	—
2020-04-20	$4.68	$4.97	$4.61	$4.78	5,600	—	—	—	—	—
2020-04-17	$4.62	$4.86	$4.53	$4.84	13,400	—	—	—	—	—
2020-04-16	$4.80	$4.86	$4.74	$4.74	11,400	—	—	—	—	—
2020-04-15	$4.75	$4.86	$4.73	$4.80	28,000	—	—	—	—	—
2020-04-14	$4.75	$5.09	$4.75	$4.99	24,400	—	—	—	—	—
2020-04-13	$4.92	$4.92	$4.57	$4.57	4,600	—	—	—	—	—
2020-04-09	$4.57	$5.00	$4.53	$4.70	35,600	—	—	—	—	—
2020-04-08	$4.49	$4.62	$4.43	$4.44	20,600	—	—	—	—	—
2020-04-07	$4.44	$4.68	$4.38	$4.40	37,000	—	—	—	—	—
2020-04-06	$4.30	$4.30	$4.10	$4.24	37,800	—	—	—	—	—
2020-04-03	$4.18	$4.24	$3.97	$4.20	17,200	—	—	—	—	—
2020-04-02	$4.08	$4.24	$3.88	$3.93	36,600	—	—	—	—	—
2020-04-01	$4.09	$4.18	$3.93	$3.93	13,600	—	—	—	—	—
2020-03-31	$4.20	$4.25	$4.03	$4.25	30,200	—	—	—	—	—
2020-03-30	$3.97	$4.32	$3.96	$4.15	52,000	—	—	—	—	—
2020-03-27	$4.04	$4.13	$3.96	$4.01	19,000	—	—	—	—	—
2020-03-26	$3.97	$4.23	$3.97	$4.14	53,400	—	—	—	—	—
2020-03-25	$3.72	$4.11	$3.65	$3.86	33,600	—	—	—	—	—
2020-03-24	$3.89	$4.15	$3.72	$3.79	49,200	—	—	—	—	—
2020-03-23	$3.70	$4.07	$3.67	$3.70	21,400	—	—	—	—	—
2020-03-20	$3.86	$3.91	$3.70	$3.75	18,600	—	—	—	—	—
2020-03-19	$3.84	$4.27	$3.55	$3.83	63,400	—	—	—	—	—
2020-03-18	$3.85	$4.22	$3.64	$3.70	41,000	—	—	—	—	—
2020-03-17	$4.51	$4.51	$4.18	$4.22	16,000	—	—	—	—	—
2020-03-16	$4.36	$4.71	$4.13	$4.14	134,400	—	—	—	—	—
2020-03-13	$5.03	$5.14	$4.68	$4.78	36,000	—	—	—	—	—
2020-03-12	$5.28	$5.28	$4.60	$4.82	112,000	—	—	—	—	—
2020-03-11	$5.28	$5.39	$5.14	$5.36	26,600	—	—	—	—	—
2020-03-10	$5.89	$5.89	$5.19	$5.39	28,200	—	—	—	—	—
2020-03-09	$5.51	$5.99	$5.00	$5.22	54,800	—	—	—	—	—
2020-03-06	$6.07	$6.23	$5.88	$5.99	80,200	—	—	—	—	—
2020-03-05	$5.93	$6.21	$5.89	$6.21	28,800	—	—	—	—	—
2020-03-04	$6.05	$6.23	$5.81	$6.23	21,800	—	—	—	—	—
2020-03-03	$6.17	$6.17	$5.93	$6.01	6,600	—	—	—	—	—
2020-03-02	$6.01	$6.36	$6.01	$6.16	10,200	—	—	—	—	—
2020-02-28	$5.48	$6.19	$5.48	$6.00	34,600	—	—	—	—	—
2020-02-27	$6.20	$6.31	$5.61	$5.70	65,800	—	—	—	—	—
2020-02-26	$6.62	$6.64	$6.25	$6.26	135,000	—	—	—	—	—
2020-02-25	$6.76	$6.78	$6.51	$6.56	37,400	—	—	—	—	—
2020-02-24	$6.50	$6.76	$6.30	$6.72	43,400	—	—	—	—	—
2020-02-21	$6.68	$6.72	$6.62	$6.66	12,600	—	—	—	—	—
2020-02-20	$6.67	$6.78	$6.55	$6.70	16,400	—	—	—	—	—
2020-02-19	$6.80	$6.80	$6.65	$6.65	8,000	—	—	—	—	—
2020-02-18	$6.64	$6.78	$6.57	$6.75	33,200	—	—	—	—	—
2020-02-14	$6.75	$6.78	$6.61	$6.64	70,800	—	—	—	—	—
2020-02-13	$6.88	$6.90	$6.70	$6.76	49,200	—	—	—	—	—
2020-02-12	$6.82	$6.93	$6.82	$6.89	36,200	—	—	—	—	—
2020-02-11	$6.68	$6.82	$6.68	$6.80	37,200	—	—	—	—	—
2020-02-10	$6.89	$6.95	$6.66	$6.81	33,200	—	—	—	—	—
2020-02-07	$6.74	$7.00	$6.54	$7.00	47,800	—	—	—	—	—
2020-02-06	$6.88	$6.93	$6.75	$6.76	26,800	—	—	—	—	—
2020-02-05	$6.93	$6.94	$6.78	$6.89	16,600	—	—	—	—	—
2020-02-04	$6.82	$6.93	$6.78	$6.85	19,800	—	—	—	—	—
2020-02-03	$6.80	$6.90	$6.75	$6.76	13,400	—	—	—	—	—
2020-01-31	$6.91	$6.98	$6.76	$6.85	35,200	—	—	—	—	—
2020-01-30	$6.86	$7.00	$6.75	$6.77	29,000	—	—	—	—	—
2020-01-29	$7.10	$7.11	$6.80	$6.90	104,600	—	—	—	—	—
2020-01-28	$7.05	$7.14	$7.05	$7.12	16,800	—	—	—	—	—
2020-01-27	$7.10	$7.24	$7.05	$7.10	43,600	—	—	—	—	—
2020-01-24	$7.16	$7.19	$6.94	$7.11	17,200	—	—	—	—	—
2020-01-23	$7.20	$7.34	$6.89	$7.11	61,600	—	—	—	—	—
2020-01-22	$7.26	$7.35	$7.11	$7.24	26,000	—	—	—	—	—
2020-01-21	$7.26	$7.33	$7.07	$7.32	23,200	—	—	—	—	—
2020-01-17	$7.31	$7.35	$7.12	$7.35	44,800	—	—	—	—	—
2020-01-16	$7.20	$7.35	$7.19	$7.35	13,800	—	—	—	—	—
2020-01-15	$7.03	$7.31	$7.03	$7.24	52,800	—	—	—	—	—
2020-01-14	$7.01	$7.04	$6.97	$7.04	15,000	—	—	—	—	—
2020-01-13	$7.01	$7.02	$6.93	$7.01	30,400	—	—	—	—	—
2020-01-10	$7.06	$7.06	$6.95	$6.96	27,200	—	—	—	—	—
2020-01-09	$6.97	$7.00	$6.90	$6.98	15,200	—	—	—	—	—
2020-01-08	$7.08	$7.09	$6.94	$6.97	35,000	—	—	—	—	—
2020-01-07	$7.16	$7.18	$7.01	$7.01	19,000	—	—	—	—	—
2020-01-06	$7.09	$7.22	$7.07	$7.12	77,000	—	—	—	—	—
2020-01-03	$7.07	$7.24	$7.07	$7.12	18,200	—	—	—	—	—
2020-01-02	$6.99	$7.20	$6.99	$7.14	9,000	—	—	—	—	—
2019-12-31	$6.97	$7.05	$6.97	$7.03	13,600	—	—	—	—	—
2019-12-30	$7.01	$7.09	$6.91	$7.00	40,800	—	—	—	—	—
2019-12-27	$7.14	$7.14	$7.05	$7.06	23,600	—	—	—	—	—
2019-12-26	$7.16	$7.22	$7.04	$7.22	9,400	—	—	—	—	—
2019-12-24	$7.27	$7.27	$7.11	$7.11	2,800	—	—	—	—	—
2019-12-23	$7.09	$7.16	$6.99	$7.16	7,000	—	—	—	—	—
2019-12-20	$7.20	$7.24	$7.13	$7.13	26,600	—	—	—	—	—
2019-12-19	$7.27	$7.27	$7.17	$7.22	11,200	—	—	—	—	—
2019-12-18	$7.25	$7.36	$7.18	$7.22	13,200	—	—	—	—	—
2019-12-17	$7.32	$7.33	$7.23	$7.23	14,800	—	—	—	—	—
2019-12-16	$7.32	$7.45	$7.26	$7.32	22,800	—	—	—	—	—
2019-12-13	$7.30	$7.49	$7.14	$7.18	35,000	—	—	—	—	—
2019-12-12	$7.32	$7.64	$7.23	$7.23	75,600	—	—	—	—	—
2019-12-11	$7.28	$7.32	$7.25	$7.32	9,200	—	—	—	—	—
2019-12-10	$7.07	$7.29	$7.07	$7.29	9,400	—	—	—	—	—
2019-12-09	$7.28	$7.36	$7.05	$7.05	61,400	—	—	—	—	—
2019-12-06	$7.27	$7.38	$7.18	$7.20	18,200	—	—	—	—	—
2019-12-05	$7.26	$7.42	$7.20	$7.32	36,000	—	—	—	—	—
2019-12-04	$7.01	$7.32	$6.96	$7.17	127,200	—	—	—	—	—
2019-12-03	$6.97	$7.01	$6.89	$6.89	29,000	—	—	—	—	—
2019-12-02	$6.93	$7.02	$6.91	$6.97	23,800	—	—	—	—	—
2019-11-29	$6.94	$6.97	$6.93	$6.97	4,000	—	—	—	—	—
2019-11-27	$6.97	$6.99	$6.91	$6.97	20,800	—	—	—	—	—
2019-11-26	$6.95	$7.01	$6.95	$6.99	16,200	—	—	—	—	—
2019-11-25	$7.00	$7.03	$6.97	$6.99	31,600	—	—	—	—	—
2019-11-22	$7.01	$7.05	$6.95	$6.99	71,800	—	—	—	—	—
2019-11-21	$6.97	$7.07	$6.97	$6.97	24,600	—	—	—	—	—
2019-11-20	$6.93	$7.07	$6.93	$6.97	20,800	—	—	—	—	—
2019-11-19	$7.05	$7.10	$6.97	$7.05	15,200	—	—	—	—	—
2019-11-18	$7.09	$7.10	$6.98	$7.00	21,200	—	—	—	—	—
2019-11-15	$7.15	$7.15	$6.98	$7.05	106,200	—	—	—	—	—
2019-11-14	$7.06	$7.18	$7.06	$7.18	18,000	—	—	—	—	—
2019-11-13	$7.06	$7.11	$6.95	$7.07	15,000	—	—	—	—	—
2019-11-12	$7.25	$7.34	$7.05	$7.09	84,400	—	—	—	—	—
2019-11-11	$7.02	$7.38	$6.99	$7.30	126,400	—	—	—	—	—
2019-11-08	$7.03	$7.09	$6.88	$6.95	108,600	—	—	—	—	—
2019-11-07	$6.88	$7.09	$6.58	$6.71	113,400	—	—	—	—	—
2019-11-06	$7.00	$7.00	$6.86	$6.91	9,800	—	—	—	—	—
2019-11-05	$7.00	$7.00	$6.89	$6.89	38,000	—	—	—	—	—
2019-11-04	$6.86	$6.97	$6.86	$6.97	23,600	—	—	—	—	—
2019-11-01	$6.86	$6.94	$6.84	$6.88	4,000	—	—	—	—	—
2019-10-31	$6.81	$6.97	$6.80	$6.82	20,000	—	—	—	—	—
2019-10-30	$6.80	$6.89	$6.80	$6.89	800	—	—	—	—	—
2019-10-29	$6.81	$6.88	$6.77	$6.80	16,800	—	—	—	—	—
2019-10-28	$6.97	$6.97	$6.80	$6.89	25,400	—	—	—	—	—
2019-10-25	$6.99	$7.04	$6.90	$6.98	40,000	—	—	—	—	—
2019-10-24	$7.01	$7.01	$6.95	$7.00	7,000	—	—	—	—	—
2019-10-23	$7.14	$7.18	$7.10	$7.16	4,000	—	—	—	—	—
2019-10-22	$7.00	$7.00	$7.00	$7.00	600	—	—	—	—	—
2019-10-21	$7.20	$7.24	$6.93	$6.93	24,200	—	—	—	—	—
2019-10-18	$6.98	$7.18	$6.98	$7.12	11,800	—	—	—	—	—
2019-10-17	$6.93	$6.95	$6.93	$6.93	5,200	—	—	—	—	—
2019-10-16	$6.88	$6.88	$6.82	$6.86	1,800	—	—	—	—	—
2019-10-15	$6.99	$6.99	$6.82	$6.82	12,200	—	—	—	—	—
2019-10-14	$6.97	$7.01	$6.94	$6.97	6,400	—	—	—	—	—
2019-10-11	$7.09	$7.09	$6.97	$6.97	6,600	—	—	—	—	—
2019-10-10	$6.97	$7.19	$6.97	$7.19	1,000	—	—	—	—	—
2019-10-09	$6.88	$6.93	$6.88	$6.93	2,400	—	—	—	—	—
2019-10-08	$6.99	$7.11	$6.89	$6.97	14,600	—	—	—	—	—
2019-10-07	$6.85	$7.08	$6.81	$7.08	19,000	—	—	—	—	—
2019-10-04	$6.86	$6.86	$6.80	$6.83	10,600	—	—	—	—	—
2019-10-03	$6.78	$6.82	$6.76	$6.82	6,200	—	—	—	—	—
2019-10-02	$6.86	$6.86	$6.81	$6.81	7,000	—	—	—	—	—
2019-10-01	$6.89	$6.93	$6.85	$6.86	15,000	—	—	—	—	—
2019-09-30	$6.80	$6.89	$6.80	$6.82	16,400	—	—	—	—	—
2019-09-27	$6.94	$6.94	$6.85	$6.85	800	—	—	—	—	—
2019-09-26	$6.80	$6.99	$6.80	$6.89	3,800	—	—	—	—	—
2019-09-25	$6.82	$6.93	$6.82	$6.83	8,600	—	—	—	—	—
2019-09-24	$6.87	$6.94	$6.78	$6.78	42,200	—	—	—	—	—
2019-09-23	$6.95	$7.07	$6.95	$6.95	41,000	—	—	—	—	—
2019-09-20	$7.06	$7.22	$7.00	$7.22	26,800	—	—	—	—	—
2019-09-19	$7.09	$7.11	$7.05	$7.09	3,800	—	—	—	—	—
2019-09-18	$7.05	$7.12	$7.05	$7.06	14,000	—	—	—	—	—
2019-09-17	$7.08	$7.24	$7.05	$7.05	7,800	—	—	—	—	—
2019-09-16	$7.10	$7.11	$7.05	$7.05	10,200	—	—	—	—	—
2019-09-13	$7.15	$7.22	$7.15	$7.15	34,800	—	—	—	—	—
2019-09-12	$7.16	$7.22	$7.14	$7.16	11,400	—	—	—	—	—
2019-09-11	$7.10	$7.25	$7.09	$7.20	22,400	—	—	—	—	—
2019-09-10	$7.16	$7.18	$7.05	$7.09	22,400	—	—	—	—	—
2019-09-09	$7.25	$7.25	$7.11	$7.16	7,000	—	—	—	—	—
2019-09-06	$7.20	$7.34	$7.05	$7.25	19,000	—	—	—	—	—
2019-09-05	$6.91	$7.25	$6.91	$7.15	80,400	—	—	—	—	—
2019-09-04	$7.00	$7.10	$6.88	$7.02	18,000	—	—	—	—	—
2019-09-03	$7.05	$7.05	$6.84	$6.88	21,000	—	—	—	—	—
2019-08-30	$7.12	$7.12	$6.97	$7.05	10,000	—	—	—	—	—
2019-08-29	$7.03	$7.05	$6.99	$7.05	8,600	—	—	—	—	—
2019-08-28	$6.89	$7.12	$6.76	$6.94	131,600	—	—	—	—	—
2019-08-27	$6.51	$6.66	$6.41	$6.66	33,800	—	—	—	—	—
2019-08-26	$6.47	$6.53	$6.47	$6.53	2,600	—	—	—	—	—
2019-08-23	$6.45	$6.56	$6.45	$6.47	18,000	—	—	—	—	—
2019-08-22	$6.47	$6.47	$6.47	$6.47	—	—	—	—	—	—
2019-08-21	$6.56	$6.56	$6.47	$6.47	10,800	—	—	—	—	—
2019-08-20	$6.45	$6.61	$6.45	$6.47	5,200	—	—	—	—	—
2019-08-19	$6.36	$6.45	$6.33	$6.45	3,600	—	—	—	—	—
2019-08-16	$6.46	$6.46	$6.30	$6.39	18,200	—	—	—	—	—
2019-08-15	$6.55	$6.64	$6.43	$6.53	21,200	—	—	—	—	—
2019-08-14	$6.59	$6.59	$6.51	$6.52	1,800	—	—	—	—	—
2019-08-13	$6.43	$6.70	$6.43	$6.64	17,600	—	—	—	—	—
2019-08-12	$6.46	$6.54	$6.39	$6.41	10,200	—	—	—	—	—
2019-08-09	$6.60	$6.60	$6.35	$6.36	16,200	—	—	—	—	—
2019-08-08	$6.67	$6.67	$6.49	$6.49	3,400	—	—	—	—	—
2019-08-07	$6.30	$6.65	$6.30	$6.35	16,000	—	—	—	—	—
2019-08-06	$6.35	$6.45	$6.30	$6.36	23,400	—	—	—	—	—
2019-08-05	$6.41	$6.49	$6.32	$6.45	8,200	—	—	—	—	—
2019-08-02	$6.43	$6.62	$6.43	$6.53	14,800	—	—	—	—	—
2019-08-01	$6.39	$6.70	$6.39	$6.47	13,000	—	—	—	—	—
2019-07-31	$6.41	$6.50	$6.41	$6.41	14,400	—	—	—	—	—
2019-07-30	$6.34	$6.50	$6.34	$6.34	3,800	—	—	—	—	—
2019-07-29	$6.44	$6.61	$6.37	$6.39	5,600	—	—	—	—	—
2019-07-26	$6.48	$6.62	$6.41	$6.41	35,600	—	—	—	—	—
2019-07-25	$6.43	$6.48	$6.31	$6.32	5,600	—	—	—	—	—
2019-07-24	$6.34	$6.47	$6.33	$6.47	7,600	—	—	—	—	—
2019-07-23	$6.41	$6.48	$6.40	$6.40	4,600	—	—	—	—	—
2019-07-22	$6.48	$6.48	$6.42	$6.42	7,600	—	—	—	—	—
2019-07-19	$6.53	$6.57	$6.43	$6.43	22,800	—	—	—	—	—
2019-07-18	$6.55	$6.55	$6.53	$6.53	1,200	—	—	—	—	—
2019-07-17	$6.65	$6.65	$6.53	$6.53	13,400	—	—	—	—	—
2019-07-16	$6.61	$6.65	$6.53	$6.53	10,600	—	—	—	—	—
2019-07-15	$6.59	$6.65	$6.53	$6.55	22,200	—	—	—	—	—
2019-07-12	$6.61	$6.71	$6.60	$6.64	50,400	—	—	—	—	—
2019-07-11	$6.64	$6.68	$6.62	$6.68	12,600	—	—	—	—	—
2019-07-10	$6.64	$6.73	$6.64	$6.70	4,200	—	—	—	—	—
2019-07-09	$6.71	$6.84	$6.59	$6.80	6,000	—	—	—	—	—
2019-07-08	$6.95	$6.95	$6.68	$6.68	4,600	—	—	—	—	—
2019-07-05	$6.74	$6.74	$6.50	$6.66	8,400	—	—	—	—	—
2019-07-03	$6.63	$6.86	$6.63	$6.85	3,800	—	—	—	—	—
2019-07-02	$6.62	$6.62	$6.62	$6.62	800	—	—	—	—	—
2019-07-01	$6.62	$6.75	$6.62	$6.62	10,400	—	—	—	—	—
2019-06-28	$6.75	$6.85	$6.61	$6.85	12,200	—	—	—	—	—
2019-06-27	$6.55	$6.66	$6.49	$6.51	55,400	—	—	—	—	—
2019-06-26	$6.51	$6.64	$6.47	$6.61	5,400	—	—	—	—	—
2019-06-25	$6.58	$6.59	$6.53	$6.53	4,400	—	—	—	—	—
2019-06-24	$6.47	$6.47	$6.47	$6.47	800	—	—	—	—	—
2019-06-21	$6.43	$6.64	$6.43	$6.64	10,200	—	—	—	—	—
2019-06-20	$6.64	$6.64	$6.44	$6.50	13,200	—	—	—	—	—
2019-06-19	$6.49	$6.64	$6.40	$6.64	10,000	—	—	—	—	—
2019-06-18	$6.47	$6.62	$6.41	$6.51	2,200	—	—	—	—	—
2019-06-17	$6.43	$6.52	$6.43	$6.51	6,800	—	—	—	—	—
2019-06-14	$6.70	$6.70	$6.38	$6.46	21,200	—	—	—	—	—
2019-06-13	$6.45	$6.53	$6.45	$6.51	3,800	—	—	—	—	—
2019-06-12	$6.61	$6.61	$6.49	$6.57	9,400	—	—	—	—	—
2019-06-11	$6.64	$6.64	$6.53	$6.61	51,600	—	—	—	—	—
2019-06-10	$6.49	$6.49	$6.49	$6.49	2,200	—	—	—	—	—
2019-06-07	$6.36	$6.40	$6.32	$6.32	12,400	—	—	—	—	—
2019-06-06	$6.41	$6.49	$6.20	$6.38	2,200	—	—	—	—	—
2019-06-05	$6.55	$6.56	$6.36	$6.36	14,600	—	—	—	—	—
2019-06-04	$6.47	$6.57	$6.47	$6.57	1,400	—	—	—	—	—
2019-06-03	$6.61	$6.74	$6.42	$6.49	14,200	—	—	—	—	—
2019-05-31	$6.53	$6.70	$6.53	$6.70	12,600	—	—	—	—	—
2019-05-30	$6.46	$6.75	$6.28	$6.70	15,600	—	—	—	—	—
2019-05-29	$6.25	$6.59	$6.25	$6.41	36,000	—	—	—	—	—
2019-05-28	$6.26	$6.35	$6.24	$6.24	17,000	—	—	—	—	—
2019-05-24	$6.45	$6.45	$6.18	$6.26	7,000	—	—	—	—	—
2019-05-23	$6.26	$6.44	$6.20	$6.32	10,600	—	—	—	—	—
2019-05-22	$6.40	$6.47	$6.39	$6.43	4,600	—	—	—	—	—
2019-05-21	$6.22	$6.50	$6.22	$6.38	24,400	—	—	—	—	—
2019-05-20	$6.49	$6.57	$6.26	$6.26	16,400	—	—	—	—	—
2019-05-17	$6.58	$6.64	$6.50	$6.61	61,200	—	—	—	—	—
2019-05-16	$6.63	$6.87	$6.45	$6.57	30,800	—	—	—	—	—
2019-05-15	$6.65	$6.70	$6.50	$6.65	38,000	—	—	—	—	—
2019-05-14	$6.55	$6.68	$6.55	$6.66	4,200	—	—	—	—	—
2019-05-13	$6.64	$6.75	$6.47	$6.70	16,000	—	—	—	—	—
2019-05-10	$6.55	$6.74	$6.50	$6.70	22,800	—	—	—	—	—
2019-05-09	$6.79	$6.79	$6.57	$6.62	11,000	—	—	—	—	—
2019-05-08	$6.68	$6.85	$6.60	$6.78	49,800	—	—	—	—	—
2019-05-07	$6.50	$6.78	$6.50	$6.77	16,400	—	—	—	—	—
2019-05-06	$6.78	$7.07	$6.71	$6.76	71,400	—	—	—	—	—
2019-05-03	$6.72	$7.07	$6.63	$6.80	23,800	—	—	—	—	—
2019-05-02	$6.67	$6.82	$6.62	$6.82	9,000	—	—	—	—	—
2019-05-01	$6.82	$6.82	$6.72	$6.75	8,400	—	—	—	—	—
2019-04-30	$6.80	$6.82	$6.60	$6.81	18,200	—	—	—	—	—
2019-04-29	$6.84	$6.86	$6.75	$6.84	20,200	—	—	—	—	—
2019-04-26	$6.94	$6.94	$6.85	$6.89	6,200	—	—	—	—	—
2019-04-25	$6.93	$6.96	$6.90	$6.95	6,800	—	—	—	—	—
2019-04-24	$6.97	$7.07	$6.97	$7.07	3,200	—	—	—	—	—
2019-04-23	$7.14	$7.14	$6.80	$6.97	13,600	—	—	—	—	—
2019-04-22	$6.92	$7.12	$6.92	$6.95	5,400	—	—	—	—	—
2019-04-18	$6.95	$7.11	$6.93	$7.07	13,000	—	—	—	—	—
2019-04-17	$7.16	$7.16	$6.80	$6.88	44,600	—	—	—	—	—
2019-04-16	$7.24	$7.24	$7.07	$7.07	1,200	—	—	—	—	—
2019-04-15	$6.91	$7.11	$6.90	$7.05	5,200	—	—	—	—	—
2019-04-12	$7.01	$7.24	$6.91	$7.20	31,200	—	—	—	—	—
2019-04-11	$7.06	$7.18	$6.85	$7.08	11,000	—	—	—	—	—
2019-04-10	$7.28	$7.28	$6.91	$7.20	12,000	—	—	—	—	—
2019-04-09	$7.47	$7.47	$6.86	$7.04	53,200	—	—	—	—	—
2019-04-08	$7.18	$7.41	$7.18	$7.20	9,400	—	—	—	—	—
2019-04-05	$7.21	$7.21	$7.03	$7.16	17,800	—	—	—	—	—
2019-04-04	$7.82	$7.84	$7.06	$7.06	36,400	—	—	—	—	—
2019-04-03	$7.00	$7.53	$6.88	$7.53	18,800	—	—	—	—	—
2019-04-02	$7.30	$7.56	$7.26	$7.45	19,200	—	—	—	—	—
2019-04-01	$7.63	$8.27	$7.50	$7.50	56,600	—	—	—	—	—
2019-03-29	$7.00	$8.02	$6.90	$7.68	67,600	—	—	—	—	—
2019-03-28	$6.72	$6.89	$6.68	$6.81	15,000	—	—	—	—	—
2019-03-27	$7.05	$7.05	$6.61	$6.80	55,000	—	—	—	—	—
2019-03-26	$6.64	$6.92	$6.59	$6.80	25,600	—	—	—	—	—
2019-03-25	$6.70	$6.78	$6.55	$6.68	4,200	—	—	—	—	—
2019-03-22	$6.62	$6.74	$6.58	$6.74	9,800	—	—	—	—	—
2019-03-21	$6.53	$6.70	$6.53	$6.56	10,200	—	—	—	—	—
2019-03-20	$6.53	$6.75	$6.53	$6.62	10,800	—	—	—	—	—
2019-03-19	$6.60	$6.76	$6.53	$6.63	36,800	—	—	—	—	—
2019-03-18	$6.62	$6.75	$6.55	$6.58	7,400	—	—	—	—	—
2019-03-15	$6.84	$6.84	$6.51	$6.51	71,400	—	—	—	—	—
2019-03-14	$6.89	$6.89	$6.78	$6.78	2,800	—	—	—	—	—
2019-03-13	$6.76	$7.01	$6.69	$6.90	4,000	—	—	—	—	—
2019-03-12	$6.78	$6.91	$6.78	$6.82	8,800	—	—	—	—	—
2019-03-11	$6.89	$7.26	$6.69	$6.77	24,000	—	—	—	—	—
2019-03-08	$7.03	$7.03	$6.68	$6.85	37,800	—	—	—	—	—
2019-03-07	$6.97	$7.33	$6.93	$6.93	22,000	—	—	—	—	—
2019-03-06	$7.03	$7.26	$6.94	$6.97	6,600	—	—	—	—	—
2019-03-05	$7.09	$7.50	$6.92	$7.03	21,400	—	—	—	—	—
2019-03-04	$7.09	$7.38	$7.00	$7.00	50,400	—	—	—	—	—
2019-03-01	$6.83	$7.09	$6.82	$7.07	24,400	—	—	—	—	—
2019-02-28	$6.94	$7.07	$6.79	$6.85	40,400	—	—	—	—	—
2019-02-27	$6.95	$7.05	$6.95	$6.95	7,000	—	—	—	—	—
2019-02-26	$7.07	$7.09	$7.00	$7.00	9,200	—	—	—	—	—
2019-02-25	$7.04	$7.20	$7.03	$7.03	7,400	—	—	—	—	—
2019-02-22	$7.23	$7.25	$7.15	$7.18	12,600	—	—	—	—	—
2019-02-21	$7.24	$7.36	$7.19	$7.36	15,400	—	—	—	—	—
2019-02-20	$7.44	$7.44	$7.19	$7.19	14,200	—	—	—	—	—
2019-02-19	$7.42	$7.45	$7.32	$7.45	4,200	—	—	—	—	—
2019-02-15	$7.74	$7.74	$7.38	$7.38	14,600	—	—	—	—	—
2019-02-14	$7.74	$7.85	$7.51	$7.55	10,000	—	—	—	—	—
2019-02-13	$7.83	$7.97	$7.75	$7.75	18,400	—	—	—	—	—
2019-02-12	$7.62	$8.10	$7.53	$7.82	66,200	—	—	—	—	—
2019-02-11	$7.50	$7.62	$7.24	$7.29	31,400	—	—	—	—	—
2019-02-08	$7.28	$7.51	$7.14	$7.50	24,000	—	—	—	—	—
2019-02-07	$7.39	$7.39	$7.22	$7.35	3,400	—	—	—	—	—
2019-02-06	$7.40	$7.47	$7.03	$7.41	17,800	—	—	—	—	—
2019-02-05	$6.81	$7.45	$6.71	$7.39	60,600	—	—	—	—	—
2019-02-04	$6.60	$6.93	$6.60	$6.74	14,000	—	—	—	—	—
2019-02-01	$6.82	$6.84	$6.48	$6.61	35,800	—	—	—	—	—
2019-01-31	$6.85	$6.86	$6.67	$6.72	15,800	—	—	—	—	—
2019-01-30	$6.90	$6.90	$6.80	$6.80	27,400	—	—	—	—	—
2019-01-29	$6.97	$6.97	$6.78	$6.84	14,000	—	—	—	—	—
2019-01-28	$6.97	$6.97	$6.97	$6.97	800	—	—	—	—	—
2019-01-25	$7.11	$7.11	$7.11	$7.11	600	—	—	—	—	—
2019-01-24	$7.07	$7.16	$7.07	$7.09	4,800	—	—	—	—	—
2019-01-23	$6.81	$7.18	$6.81	$7.15	6,200	—	—	—	—	—
2019-01-22	$7.01	$7.14	$7.00	$7.01	5,200	—	—	—	—	—
2019-01-18	$7.11	$7.11	$7.03	$7.07	11,000	—	—	—	—	—
2019-01-17	$6.77	$7.39	$6.77	$7.16	23,400	—	—	—	—	—
2019-01-16	$6.98	$6.99	$6.95	$6.99	5,400	—	—	—	—	—
2019-01-15	$6.78	$6.99	$6.78	$6.90	12,800	—	—	—	—	—
2019-01-14	$6.86	$7.00	$6.82	$6.82	1,000	—	—	—	—	—
2019-01-11	$6.94	$6.95	$6.75	$6.95	29,800	—	—	—	—	—
2019-01-10	$7.11	$7.14	$6.88	$6.89	15,400	—	—	—	—	—
2019-01-09	$6.76	$7.29	$6.76	$7.16	23,400	—	—	—	—	—
2019-01-08	$6.78	$7.05	$6.78	$7.05	15,200	—	—	—	—	—
2019-01-07	$6.78	$7.43	$6.76	$6.76	25,000	—	—	—	—	—
2019-01-04	$6.99	$7.25	$6.80	$6.80	12,600	—	—	—	—	—
2019-01-03	$6.87	$7.15	$6.82	$6.91	20,200	—	—	—	—	—
2019-01-02	$6.73	$7.14	$6.50	$7.14	8,400	—	—	—	—	—
2018-12-31	$6.35	$6.64	$6.30	$6.62	31,600	—	—	—	—	—
2018-12-28	$6.20	$6.49	$6.14	$6.24	34,200	—	—	—	—	—
2018-12-27	$6.23	$6.38	$6.20	$6.25	9,800	—	—	—	—	—
2018-12-26	$6.35	$6.44	$6.16	$6.26	54,200	—	—	—	—	—
2018-12-24	$6.14	$6.41	$6.14	$6.25	31,600	—	—	—	—	—
2018-12-21	$6.41	$6.41	$6.16	$6.16	23,800	—	—	—	—	—
2018-12-20	$6.30	$6.40	$6.18	$6.22	23,400	—	—	—	—	—
2018-12-19	$6.59	$6.76	$6.28	$6.28	10,600	—	—	—	—	—
2018-12-18	$6.68	$6.95	$6.60	$6.62	15,600	—	—	—	—	—
2018-12-17	$6.88	$7.14	$6.55	$6.72	18,400	—	—	—	—	—
2018-12-14	$7.16	$7.41	$6.76	$6.91	57,200	—	—	—	—	—
2018-12-13	$7.07	$7.12	$7.07	$7.12	1,800	—	—	—	—	—
2018-12-12	$7.07	$7.39	$7.07	$7.20	60,800	—	—	—	—	—
2018-12-11	$7.24	$7.55	$7.06	$7.32	17,000	—	—	—	—	—
2018-12-10	$7.40	$7.41	$7.36	$7.36	20,800	—	—	—	—	—
2018-12-07	$7.39	$7.39	$7.21	$7.36	15,000	—	—	—	—	—
2018-12-06	$7.36	$7.43	$7.24	$7.32	42,400	—	—	—	—	—
2018-12-04	$7.41	$7.51	$7.36	$7.41	67,600	—	—	—	—	—
2018-12-03	$7.39	$7.50	$7.34	$7.49	75,600	—	—	—	—	—
2018-11-30	$7.55	$7.55	$7.30	$7.30	4,000	—	—	—	—	—
2018-11-29	$7.47	$7.57	$7.30	$7.57	48,800	—	—	—	—	—
2018-11-28	$7.34	$7.60	$7.26	$7.52	20,400	—	—	—	—	—
2018-11-27	$7.34	$7.47	$7.07	$7.39	14,800	—	—	—	—	—
2018-11-26	$7.50	$7.59	$7.31	$7.31	25,600	—	—	—	—	—
2018-11-23	$7.49	$7.59	$7.43	$7.59	5,800	—	—	—	—	—
2018-11-21	$7.60	$7.61	$7.43	$7.43	10,000	—	—	—	—	—
2018-11-20	$7.54	$7.54	$7.45	$7.47	1,400	—	—	—	—	—
2018-11-19	$7.45	$7.64	$7.43	$7.63	19,800	—	—	—	—	—
2018-11-16	$7.66	$7.66	$7.41	$7.46	8,200	—	—	—	—	—
2018-11-15	$7.35	$7.74	$7.28	$7.66	49,200	—	—	—	—	—
2018-11-14	$7.70	$7.82	$7.36	$7.36	1,800	—	—	—	—	—
2018-11-13	$7.25	$7.82	$7.25	$7.72	94,400	—	—	—	—	—
2018-11-12	$7.82	$7.90	$7.45	$7.55	42,600	—	—	—	—	—
2018-11-09	$8.15	$8.23	$7.47	$7.81	32,200	—	—	—	—	—
2018-11-08	$7.68	$8.24	$7.35	$8.24	46,600	—	—	—	—	—
2018-11-07	$7.59	$7.85	$7.36	$7.78	17,400	—	—	—	—	—
2018-11-06	$7.53	$7.60	$7.19	$7.59	18,000	—	—	—	—	—
2018-11-05	$7.55	$7.61	$7.34	$7.53	21,800	—	—	—	—	—
2018-11-02	$7.24	$7.66	$7.24	$7.55	13,000	—	—	—	—	—
2018-11-01	$7.41	$7.53	$7.11	$7.23	45,400	—	—	—	—	—
2018-10-31	$7.47	$7.53	$7.13	$7.41	17,000	—	—	—	—	—
2018-10-30	$6.82	$7.56	$6.82	$7.44	14,400	—	—	—	—	—
2018-10-29	$7.20	$7.23	$6.60	$6.85	224,200	—	—	—	—	—
2018-10-26	$7.05	$8.19	$7.05	$7.12	42,000	—	—	—	—	—
2018-10-25	$7.51	$7.79	$7.00	$7.00	23,200	—	—	—	—	—
2018-10-24	$7.76	$7.99	$7.43	$7.44	62,400	—	—	—	—	—
2018-10-23	$7.71	$7.93	$7.71	$7.92	2,200	—	—	—	—	—
2018-10-22	$8.01	$8.06	$7.80	$7.80	17,000	—	—	—	—	—
2018-10-19	$8.07	$8.07	$7.93	$7.94	16,800	—	—	—	—	—
2018-10-18	$8.03	$8.12	$7.95	$8.10	127,200	—	—	—	—	—
2018-10-17	$8.07	$8.07	$8.00	$8.07	86,200	—	—	—	—	—
2018-10-16	$8.07	$8.15	$7.99	$8.05	92,600	—	—	—	—	—
2018-10-15	$8.10	$8.34	$8.00	$8.07	69,000	—	—	—	—	—
2018-10-12	$8.32	$8.36	$8.11	$8.19	47,200	—	—	—	—	—
2018-10-11	$8.22	$8.36	$8.16	$8.31	13,200	—	—	—	—	—
2018-10-10	$8.24	$8.33	$8.11	$8.12	28,000	—	—	—	—	—
2018-10-09	$8.14	$8.37	$8.10	$8.25	36,400	—	—	—	—	—
2018-10-08	$8.24	$8.24	$8.07	$8.18	24,200	—	—	—	—	—
2018-10-05	$8.26	$8.37	$8.22	$8.26	21,200	—	—	—	—	—
2018-10-04	$8.23	$8.37	$8.14	$8.27	26,600	—	—	—	—	—
2018-10-03	$8.09	$8.38	$8.09	$8.19	13,200	—	—	—	—	—
2018-10-02	$8.14	$8.16	$8.06	$8.06	19,400	—	—	—	—	—
2018-10-01	$8.11	$8.23	$8.11	$8.18	8,800	—	—	—	—	—
2018-09-28	$8.10	$8.23	$8.06	$8.07	51,600	—	—	—	—	—
2018-09-27	$8.18	$8.23	$8.07	$8.12	25,600	—	—	—	—	—
2018-09-26	$8.27	$8.27	$8.09	$8.16	73,800	—	—	—	—	—
2018-09-25	$8.53	$8.57	$8.27	$8.29	45,800	—	—	—	—	—
2018-09-24	$8.48	$8.62	$8.45	$8.59	20,800	—	—	—	—	—
2018-09-21	$8.56	$8.56	$8.45	$8.53	41,400	—	—	—	—	—
2018-09-20	$8.51	$8.61	$8.34	$8.49	95,800	—	—	—	—	—
2018-09-19	$8.36	$8.64	$8.36	$8.52	33,800	—	—	—	—	—
2018-09-18	$8.54	$8.54	$8.25	$8.30	45,000	—	—	—	—	—
2018-09-17	$8.44	$8.55	$8.19	$8.48	66,400	—	—	—	—	—
2018-09-14	$8.52	$8.72	$8.43	$8.50	52,200	—	—	—	—	—
2018-09-13	$8.70	$8.70	$8.50	$8.53	30,600	—	—	—	—	—
2018-09-12	$8.73	$8.81	$8.70	$8.70	46,000	—	—	—	—	—
2018-09-11	$8.77	$8.78	$8.75	$8.75	22,800	—	—	—	—	—
2018-09-10	$8.98	$9.01	$8.77	$8.88	61,200	—	—	—	—	—
2018-09-07	$8.88	$8.94	$8.87	$8.90	24,600	—	—	—	—	—
2018-09-06	$8.84	$9.03	$8.67	$8.99	81,800	—	—	—	—	—
2018-09-05	$8.94	$9.08	$8.62	$8.67	686,600	—	—	—	—	—
2018-09-04	$8.98	$8.98	$8.79	$8.83	74,800	—	—	—	—	—
2018-08-31	$8.77	$8.90	$8.74	$8.90	67,400	—	—	—	—	—
2018-08-30	$8.90	$9.00	$8.50	$8.76	90,400	—	—	—	—	—
2018-08-29	$8.74	$9.07	$8.49	$9.06	225,400	—	—	—	—	—
2018-08-28	$8.06	$8.24	$8.00	$8.10	82,600	—	—	—	—	—
2018-08-27	$8.00	$8.15	$7.77	$7.95	10,000	—	—	—	—	—
2018-08-24	$8.00	$8.16	$7.91	$7.91	12,400	—	—	—	—	—
2018-08-23	$8.06	$8.14	$7.95	$8.12	19,800	—	—	—	—	—
2018-08-22	$8.36	$8.36	$8.01	$8.01	5,200	—	—	—	—	—
2018-08-21	$8.50	$8.80	$8.29	$8.38	22,600	—	—	—	—	—
2018-08-20	$8.25	$8.25	$8.25	$8.25	1,800	—	—	—	—	—
2018-08-17	$8.36	$8.50	$8.21	$8.43	11,200	—	—	—	—	—
2018-08-16	$7.88	$8.13	$7.86	$7.97	26,800	—	—	—	—	—
2018-08-15	$7.75	$7.75	$7.75	$7.75	—	—	—	—	—	—
2018-08-14	$7.75	$7.75	$7.75	$7.75	—	—	—	—	—	—
2018-08-13	$7.70	$7.80	$7.68	$7.75	2,000	—	—	—	—	—
2018-08-10	$7.62	$7.62	$7.62	$7.62	200	—	—	—	—	—
2018-08-09	$7.68	$7.68	$7.68	$7.68	200	—	—	—	—	—
2018-08-08	$7.66	$7.75	$7.66	$7.68	11,800	—	—	—	—	—
2018-08-07	$7.72	$7.84	$7.72	$7.72	4,400	—	—	—	—	—
2018-08-06	$7.70	$7.82	$7.70	$7.73	17,000	—	—	—	—	—
2018-08-03	$7.82	$7.82	$7.75	$7.75	3,400	—	—	—	—	—
2018-08-02	$7.75	$7.82	$7.75	$7.75	3,400	—	—	—	—	—
2018-08-01	$7.62	$7.78	$7.60	$7.74	3,600	—	—	—	—	—
2018-07-31	$7.73	$7.73	$7.55	$7.62	15,000	—	—	—	—	—
2018-07-30	$7.83	$7.91	$7.54	$7.54	27,200	—	—	—	—	—
2018-07-27	$7.78	$7.87	$7.75	$7.75	6,800	—	—	—	—	—
2018-07-26	$7.84	$7.84	$7.76	$7.78	11,400	—	—	—	—	—
2018-07-25	$7.76	$7.95	$7.76	$7.95	28,400	—	—	—	—	—
2018-07-24	$8.00	$8.00	$7.74	$7.84	7,000	—	—	—	—	—
2018-07-23	$7.98	$7.98	$7.70	$7.86	42,400	—	—	—	—	—
2018-07-20	$8.10	$8.10	$7.90	$7.97	7,800	—	—	—	—	—
2018-07-19	$7.76	$8.12	$7.76	$7.90	11,000	—	—	—	—	—
2018-07-18	$7.82	$8.06	$7.76	$7.92	19,600	—	—	—	—	—
2018-07-17	$8.00	$8.15	$7.82	$7.93	74,000	—	—	—	—	—
2018-07-16	$7.91	$7.98	$7.91	$7.98	1,000	—	—	—	—	—
2018-07-13	$7.91	$8.00	$7.83	$7.97	17,000	—	—	—	—	—
2018-07-12	$8.14	$8.14	$7.91	$8.00	24,000	—	—	—	—	—
2018-07-11	$8.19	$8.19	$8.07	$8.12	12,000	—	—	—	—	—
2018-07-10	$8.06	$8.22	$8.06	$8.19	13,000	—	—	—	—	—
2018-07-09	$8.20	$8.28	$8.07	$8.16	26,000	—	—	—	—	—
2018-07-06	$8.38	$8.39	$8.35	$8.35	4,200	—	—	—	—	—
2018-07-05	$8.44	$8.58	$8.21	$8.30	17,200	—	—	—	—	—
2018-07-03	$8.60	$8.69	$8.44	$8.48	7,400	—	—	—	—	—
2018-07-02	$8.15	$8.52	$8.15	$8.52	35,400	—	—	—	—	—
2018-06-29	$7.99	$8.20	$7.72	$8.19	25,800	—	—	—	—	—
2018-06-28	$8.02	$8.07	$7.75	$7.88	13,000	—	—	—	—	—
2018-06-27	$8.20	$8.41	$7.80	$7.80	26,600	—	—	—	—	—
2018-06-26	$8.15	$8.41	$8.15	$8.20	19,600	—	—	—	—	—
2018-06-25	$8.16	$8.24	$8.02	$8.12	24,800	—	—	—	—	—
2018-06-22	$8.21	$8.32	$8.13	$8.24	42,800	—	—	—	—	—
2018-06-21	$8.35	$8.35	$8.14	$8.25	24,600	—	—	—	—	—
2018-06-20	$8.31	$8.57	$8.12	$8.30	41,200	—	—	—	—	—
2018-06-19	$8.28	$8.53	$8.16	$8.35	25,200	—	—	—	—	—
2018-06-18	$8.33	$8.53	$8.27	$8.28	46,000	—	—	—	—	—
2018-06-15	$8.52	$8.57	$8.29	$8.35	83,200	—	—	—	—	—
2018-06-14	$8.54	$8.57	$8.51	$8.51	6,200	—	—	—	—	—
2018-06-13	$8.56	$8.57	$8.50	$8.51	11,000	—	—	—	—	—
2018-06-12	$8.60	$8.65	$8.53	$8.56	38,800	—	—	—	—	—
2018-06-11	$8.76	$8.76	$8.65	$8.73	1,800	—	—	—	—	—
2018-06-08	$8.79	$8.79	$8.60	$8.60	1,600	—	—	—	—	—
2018-06-07	$8.81	$8.88	$8.63	$8.65	8,400	—	—	—	—	—
2018-06-06	$9.08	$9.08	$8.65	$8.78	25,800	—	—	—	—	—
2018-06-05	$8.94	$8.94	$8.67	$8.85	8,800	—	—	—	—	—
2018-06-04	$9.01	$9.01	$8.88	$8.89	6,200	—	—	—	—	—
2018-06-01	$8.79	$9.00	$8.60	$8.85	35,400	—	—	—	—	—
2018-05-31	$8.86	$8.94	$8.71	$8.91	16,200	—	—	—	—	—
2018-05-30	$8.99	$9.00	$8.70	$8.70	21,400	—	—	—	—	—
2018-05-29	$9.00	$9.11	$8.79	$8.90	20,800	—	—	—	—	—
2018-05-25	$8.94	$9.10	$8.77	$9.10	19,200	—	—	—	—	—
2018-05-24	$8.95	$9.12	$8.72	$9.11	18,400	—	—	—	—	—
2018-05-23	$8.99	$8.99	$8.81	$8.97	13,000	—	—	—	—	—
2018-05-22	$8.88	$9.00	$8.88	$8.99	5,000	—	—	—	—	—
2018-05-21	$9.30	$9.38	$8.75	$9.00	34,400	—	—	—	—	—
2018-05-18	$9.44	$9.44	$9.05	$9.38	22,000	—	—	—	—	—
2018-05-17	$9.12	$9.40	$8.97	$9.27	51,200	—	—	—	—	—
2018-05-16	$9.14	$9.44	$8.89	$9.06	28,000	—	—	—	—	—
2018-05-15	$8.07	$9.53	$8.07	$9.20	62,800	—	—	—	—	—
2018-05-14	$8.50	$8.56	$8.15	$8.45	13,600	—	—	—	—	—
2018-05-11	$8.55	$8.65	$8.51	$8.52	22,400	—	—	—	—	—
2018-05-10	$8.55	$8.72	$8.55	$8.55	17,400	—	—	—	—	—
2018-05-09	$8.57	$8.62	$8.52	$8.53	7,200	—	—	—	—	—
2018-05-08	$8.20	$8.66	$8.20	$8.51	40,200	—	—	—	—	—
2018-05-07	$8.15	$8.34	$8.07	$8.34	41,600	—	—	—	—	—
2018-05-04	$8.22	$8.31	$8.02	$8.27	36,600	—	—	—	—	—
2018-05-03	$8.18	$8.42	$8.01	$8.42	50,800	—	—	—	—	—
2018-05-02	$8.35	$8.41	$8.06	$8.19	9,200	—	—	—	—	—
2018-05-01	$8.13	$8.20	$7.94	$8.10	25,200	—	—	—	—	—
2018-04-30	$8.30	$8.88	$8.14	$8.14	13,800	—	—	—	—	—
2018-04-27	$8.27	$8.37	$7.93	$8.37	58,000	—	—	—	—	—
2018-04-26	$8.64	$8.64	$8.28	$8.31	38,800	—	—	—	—	—
2018-04-25	$8.76	$8.76	$8.52	$8.57	40,400	—	—	—	—	—
2018-04-24	$8.81	$8.85	$8.65	$8.80	13,000	—	—	—	—	—
2018-04-23	$8.84	$8.88	$8.65	$8.85	16,000	—	—	—	—	—
2018-04-20	$8.81	$8.87	$8.77	$8.77	21,000	—	—	—	—	—
2018-04-19	$8.77	$8.77	$8.77	$8.77	2,200	—	—	—	—	—
2018-04-18	$8.97	$9.11	$8.76	$8.80	18,200	—	—	—	—	—
2018-04-17	$8.76	$8.97	$8.75	$8.87	9,000	—	—	—	—	—
2018-04-16	$8.73	$8.73	$8.65	$8.65	8,000	—	—	—	—	—
2018-04-13	$8.76	$8.89	$8.66	$8.66	13,000	—	—	—	—	—
2018-04-12	$8.48	$8.63	$8.48	$8.61	6,400	—	—	—	—	—
2018-04-11	$8.60	$8.70	$8.60	$8.65	4,800	—	—	—	—	—
2018-04-10	$8.44	$8.77	$8.44	$8.72	65,200	—	—	—	—	—
2018-04-09	$8.38	$8.45	$8.38	$8.38	24,800	—	—	—	—	—
2018-04-06	$8.24	$8.41	$8.24	$8.39	30,200	—	—	—	—	—
2018-04-05	$8.40	$8.48	$8.23	$8.23	9,800	—	—	—	—	—
2018-04-04	$8.28	$8.48	$8.23	$8.31	52,000	—	—	—	—	—
2018-04-03	$8.45	$8.45	$8.23	$8.23	2,400	—	—	—	—	—
2018-04-02	$8.42	$8.44	$8.26	$8.32	38,800	—	—	—	—	—
2018-03-29	$8.40	$8.54	$8.25	$8.38	30,000	—	—	—	—	—
2018-03-28	$8.28	$8.50	$8.26	$8.27	26,400	—	—	—	—	—
2018-03-27	$8.46	$8.51	$8.34	$8.46	27,200	—	—	—	—	—
2018-03-26	$8.39	$8.52	$8.39	$8.48	7,000	—	—	—	—	—
2018-03-23	$8.49	$8.54	$8.27	$8.54	21,600	—	—	—	—	—
2018-03-22	$8.45	$8.57	$8.43	$8.45	16,600	—	—	—	—	—
2018-03-21	$8.60	$8.62	$8.60	$8.62	1,200	—	—	—	—	—
2018-03-20	$8.55	$8.64	$8.45	$8.47	7,000	—	—	—	—	—
2018-03-19	$8.61	$8.68	$8.50	$8.50	6,600	—	—	—	—	—
2018-03-16	$8.56	$8.73	$8.44	$8.73	45,600	—	—	—	—	—
2018-03-15	$8.45	$8.74	$8.40	$8.55	17,800	—	—	—	—	—
2018-03-14	$8.52	$8.55	$8.41	$8.45	8,200	—	—	—	—	—
2018-03-13	$8.82	$8.82	$8.45	$8.45	22,200	—	—	—	—	—
2018-03-12	$8.67	$8.90	$8.67	$8.80	11,000	—	—	—	—	—
2018-03-09	$8.53	$8.81	$8.51	$8.67	16,600	—	—	—	—	—
2018-03-08	$8.50	$8.52	$8.19	$8.52	58,000	—	—	—	—	—
2018-03-07	$8.55	$8.65	$8.27	$8.40	11,400	—	—	—	—	—
2018-03-06	$8.38	$8.62	$8.27	$8.39	28,200	—	—	—	—	—
2018-03-05	$8.44	$8.80	$8.23	$8.38	29,400	—	—	—	—	—
2018-03-02	$8.47	$8.65	$8.40	$8.54	15,800	—	—	—	—	—
2018-03-01	$8.53	$8.70	$8.47	$8.57	18,600	—	—	—	—	—
2018-02-28	$8.51	$8.54	$8.32	$8.41	22,400	—	—	—	—	—
2018-02-27	$8.64	$8.73	$8.39	$8.55	43,800	—	—	—	—	—
2018-02-26	$8.80	$8.85	$8.40	$8.77	29,000	—	—	—	—	—
2018-02-23	$8.35	$8.85	$8.35	$8.85	35,400	—	—	—	—	—
2018-02-22	$8.15	$8.38	$8.06	$8.34	30,000	—	—	—	—	—
2018-02-21	$8.32	$8.44	$8.12	$8.12	9,400	—	—	—	—	—
2018-02-20	$8.42	$8.70	$8.31	$8.32	10,400	—	—	—	—	—
2018-02-16	$8.72	$8.85	$8.38	$8.48	20,600	—	—	—	—	—
2018-02-15	$8.20	$8.69	$8.14	$8.60	37,800	—	—	—	—	—
2018-02-14	$8.02	$8.30	$8.00	$8.05	21,800	—	—	—	—	—
2018-02-13	$7.86	$8.34	$7.86	$8.08	140,400	—	—	—	—	—
2018-02-12	$7.77	$7.92	$7.62	$7.86	77,800	—	—	—	—	—
2018-02-09	$7.50	$8.09	$7.50	$7.88	59,800	—	—	—	—	—
2018-02-08	$7.55	$8.35	$7.36	$7.36	52,800	—	—	—	—	—
2018-02-07	$7.92	$8.15	$7.62	$7.69	29,600	—	—	—	—	—
2018-02-06	$7.72	$8.19	$7.72	$8.16	22,800	—	—	—	—	—
2018-02-05	$7.88	$8.05	$7.76	$8.01	44,000	—	—	—	—	—
2018-02-02	$7.99	$8.12	$7.78	$7.89	43,800	—	—	—	—	—
2018-02-01	$8.19	$8.30	$7.90	$8.12	18,600	—	—	—	—	—
2018-01-31	$8.45	$8.45	$8.02	$8.29	20,600	—	—	—	—	—
2018-01-30	$8.33	$8.67	$8.33	$8.45	33,800	—	—	—	—	—
2018-01-29	$8.47	$8.53	$8.19	$8.53	63,800	—	—	—	—	—
2018-01-26	$8.45	$8.48	$8.36	$8.36	16,000	—	—	—	—	—
2018-01-25	$8.59	$8.59	$8.37	$8.51	35,200	—	—	—	—	—
2018-01-24	$8.63	$8.74	$8.52	$8.60	17,200	—	—	—	—	—
2018-01-23	$8.68	$8.82	$8.55	$8.60	23,600	—	—	—	—	—
2018-01-22	$8.91	$9.00	$8.50	$8.65	100,600	—	—	—	—	—
2018-01-19	$8.77	$8.95	$8.74	$8.88	41,600	—	—	—	—	—
2018-01-18	$8.77	$8.93	$8.74	$8.79	31,000	—	—	—	—	—
2018-01-17	$8.97	$9.12	$8.75	$8.76	42,000	—	—	—	—	—
2018-01-16	$8.90	$9.49	$8.75	$8.97	46,000	—	—	—	—	—
2018-01-12	$8.23	$8.73	$8.23	$8.73	90,400	—	—	—	—	—
2018-01-11	$8.11	$8.43	$8.09	$8.20	22,600	—	—	—	—	—
2018-01-10	$8.22	$8.22	$7.88	$8.17	18,000	—	—	—	—	—
2018-01-09	$7.92	$8.36	$7.88	$8.36	51,400	—	—	—	—	—
2018-01-08	$7.99	$8.40	$7.78	$8.01	29,800	—	—	—	—	—
2018-01-05	$7.99	$8.22	$7.97	$8.06	4,000	—	—	—	—	—
2018-01-04	$7.68	$8.06	$7.68	$7.99	14,800	—	—	—	—	—
2018-01-03	$7.57	$7.73	$7.55	$7.66	47,800	—	—	—	—	—
2018-01-02	$7.59	$7.82	$7.50	$7.55	82,200	—	—	—	—	—
2017-12-29	$7.49	$7.59	$7.34	$7.59	47,000	—	—	—	—	—
2017-12-28	$7.38	$7.57	$7.38	$7.41	25,600	—	—	—	—	—
2017-12-27	$7.47	$7.47	$7.32	$7.45	33,000	—	—	—	—	—
2017-12-26	$7.51	$7.51	$7.30	$7.39	28,400	—	—	—	—	—
2017-12-22	$7.57	$7.72	$7.50	$7.55	37,600	—	—	—	—	—
2017-12-21	$7.53	$7.70	$7.53	$7.56	41,400	—	—	—	—	—
2017-12-20	$7.50	$7.61	$7.47	$7.48	34,600	—	—	—	—	—
2017-12-19	$7.59	$7.64	$7.45	$7.53	43,400	—	—	—	—	—
2017-12-18	$7.54	$7.64	$7.45	$7.64	37,000	—	—	—	—	—
2017-12-15	$7.70	$7.78	$7.45	$7.50	238,600	—	—	—	—	—
2017-12-14	$7.76	$7.89	$7.70	$7.70	25,800	—	—	—	—	—
2017-12-13	$7.78	$7.88	$7.47	$7.70	53,600	—	—	—	—	—
2017-12-12	$7.87	$7.99	$7.78	$7.78	24,800	—	—	—	—	—
2017-12-11	$7.99	$7.99	$7.78	$7.80	17,600	—	—	—	—	—
2017-12-08	$7.87	$8.07	$7.80	$7.93	57,000	—	—	—	—	—
2017-12-07	$7.88	$8.08	$7.78	$7.88	104,200	—	—	—	—	—
2017-12-06	$7.83	$7.97	$7.78	$7.89	11,200	—	—	—	—	—
2017-12-05	$7.83	$8.01	$7.76	$7.80	13,600	—	—	—	—	—
2017-12-04	$7.97	$8.50	$7.70	$7.79	61,800	—	—	—	—	—
2017-12-01	$7.89	$8.38	$7.86	$7.95	15,400	—	—	—	—	—
2017-11-30	$7.83	$8.28	$7.83	$7.88	96,000	—	—	—	—	—
2017-11-29	$7.93	$8.07	$7.80	$7.97	44,400	—	—	—	—	—
2017-11-28	$8.14	$8.27	$7.93	$7.93	23,800	—	—	—	—	—
2017-11-27	$7.93	$8.30	$7.93	$8.04	42,200	—	—	—	—	—
2017-11-24	$7.75	$8.27	$7.72	$7.93	42,000	—	—	—	—	—
2017-11-22	$8.09	$8.20	$7.66	$7.95	138,600	—	—	—	—	—
2017-11-21	$8.10	$8.32	$8.10	$8.10	19,000	—	—	—	—	—
2017-11-20	$7.89	$8.11	$7.61	$8.03	29,200	—	—	—	—	—
2017-11-17	$8.01	$8.15	$7.71	$7.88	68,400	—	—	—	—	—
2017-11-16	$7.70	$8.49	$7.70	$8.10	37,600	—	—	—	—	—
2017-11-15	$8.11	$8.37	$7.57	$7.65	65,400	—	—	—	—	—
2017-11-14	$7.61	$7.99	$7.11	$7.99	104,600	—	—	—	—	—
2017-11-13	$6.66	$7.14	$6.45	$6.45	120,000	—	—	—	—	—
2017-11-10	$6.88	$6.99	$6.74	$6.76	27,400	—	—	—	—	—
2017-11-09	$7.05	$7.14	$6.86	$6.93	23,400	—	—	—	—	—
2017-11-08	$6.87	$7.26	$6.61	$7.05	89,200	—	—	—	—	—
2017-11-07	$7.50	$7.74	$6.85	$6.85	99,400	—	—	—	—	—
2017-11-06	$7.94	$8.07	$7.44	$7.50	96,600	—	—	—	—	—
2017-11-03	$8.19	$8.23	$7.91	$7.92	62,200	—	—	—	—	—
2017-11-02	$8.41	$8.50	$8.18	$8.28	20,600	—	—	—	—	—
2017-11-01	$8.23	$8.49	$8.23	$8.34	41,600	—	—	—	—	—
2017-10-31	$8.28	$8.39	$8.15	$8.30	25,400	—	—	—	—	—
2017-10-30	$8.27	$8.27	$8.06	$8.24	9,200	—	—	—	—	—
2017-10-27	$8.35	$8.50	$7.92	$8.26	35,000	—	—	—	—	—
2017-10-26	$7.82	$8.36	$7.45	$8.36	36,800	—	—	—	—	—
2017-10-25	$7.43	$7.86	$7.14	$7.86	62,400	—	—	—	—	—
2017-10-24	$7.94	$8.00	$7.50	$7.50	69,400	—	—	—	—	—
2017-10-23	$7.80	$8.07	$7.75	$7.88	47,800	—	—	—	—	—
2017-10-20	$8.09	$8.09	$7.78	$7.91	13,800	—	—	—	—	—
2017-10-19	$7.93	$8.00	$7.92	$7.94	35,800	—	—	—	—	—
2017-10-18	$8.17	$8.19	$7.93	$7.99	32,400	—	—	—	—	—
2017-10-17	$8.40	$8.43	$8.09	$8.17	22,000	—	—	—	—	—
2017-10-16	$8.34	$8.45	$8.30	$8.45	10,600	—	—	—	—	—
2017-10-13	$8.40	$8.43	$8.27	$8.35	16,000	—	—	—	—	—
2017-10-12	$8.43	$8.50	$8.30	$8.40	32,800	—	—	—	—	—
2017-10-11	$8.35	$8.52	$8.34	$8.51	36,600	—	—	—	—	—
2017-10-10	$8.19	$8.35	$8.06	$8.31	40,400	—	—	—	—	—
2017-10-09	$8.06	$8.26	$7.90	$8.15	16,400	—	—	—	—	—
2017-10-06	$8.14	$8.22	$7.70	$8.03	101,200	—	—	—	—	—
2017-10-05	$8.24	$8.32	$8.02	$8.15	161,200	—	—	—	—	—
2017-10-04	$8.43	$8.47	$8.18	$8.24	70,200	—	—	—	—	—
2017-10-03	$8.52	$8.54	$8.49	$8.49	14,000	—	—	—	—	—
2017-10-02	$8.52	$8.56	$8.44	$8.53	59,200	—	—	—	—	—
2017-09-29	$8.50	$8.55	$8.45	$8.51	35,800	—	—	—	—	—
2017-09-28	$8.38	$8.50	$8.21	$8.49	60,600	—	—	—	—	—
2017-09-27	$8.47	$8.49	$8.37	$8.37	19,800	—	—	—	—	—
2017-09-26	$8.40	$8.56	$8.40	$8.41	22,600	—	—	—	—	—
2017-09-25	$8.34	$8.44	$8.27	$8.40	26,400	—	—	—	—	—
2017-09-22	$8.43	$8.45	$8.10	$8.34	46,400	—	—	—	—	—
2017-09-21	$8.35	$8.41	$8.03	$8.40	61,000	—	—	—	—	—
2017-09-20	$8.51	$8.53	$8.26	$8.40	60,800	—	—	—	—	—
2017-09-19	$8.49	$8.52	$8.41	$8.51	12,200	—	—	—	—	—
2017-09-18	$8.40	$8.55	$8.40	$8.49	80,200	—	—	—	—	—
2017-09-15	$8.32	$8.60	$8.32	$8.40	238,600	—	—	—	—	—
2017-09-14	$8.46	$8.50	$8.27	$8.35	97,800	—	—	—	—	—
2017-09-13	$7.97	$8.49	$7.97	$8.32	35,800	—	—	—	—	—
2017-09-12	$8.29	$8.47	$8.02	$8.17	59,800	—	—	—	—	—
2017-09-11	$8.10	$8.45	$7.95	$8.23	98,000	—	—	—	—	—
2017-09-08	$8.22	$8.38	$7.70	$8.07	106,000	—	—	—	—	—
2017-09-07	$7.66	$8.92	$7.36	$8.35	241,000	—	—	—	—	—
2017-09-06	$7.70	$7.80	$7.38	$7.38	36,600	—	—	—	—	—
2017-09-05	$7.82	$7.82	$7.63	$7.64	15,400	—	—	—	—	—
2017-09-01	$7.80	$8.00	$7.76	$7.76	40,400	—	—	—	—	—
2017-08-31	$7.83	$8.05	$7.72	$7.74	28,400	—	—	—	—	—
2017-08-30	$7.59	$7.77	$7.47	$7.73	29,600	—	—	—	—	—
2017-08-29	$7.91	$7.91	$7.72	$7.75	9,400	—	—	—	—	—
2017-08-28	$7.75	$8.15	$7.57	$7.68	15,200	—	—	—	—	—
2017-08-25	$7.87	$7.91	$7.70	$7.74	13,400	—	—	—	—	—
2017-08-24	$7.88	$7.95	$7.81	$7.82	32,800	—	—	—	—	—
2017-08-23	$7.84	$7.96	$7.78	$7.89	22,400	—	—	—	—	—
2017-08-22	$7.96	$8.23	$7.87	$7.89	54,600	—	—	—	—	—
2017-08-21	$8.15	$8.19	$7.85	$7.93	79,200	—	—	—	—	—
2017-08-18	$7.97	$8.20	$7.89	$8.15	51,000	—	—	—	—	—
2017-08-17	$8.14	$8.14	$7.93	$8.07	32,000	—	—	—	—	—
2017-08-16	$8.12	$8.22	$8.06	$8.12	44,800	—	—	—	—	—
2017-08-15	$8.20	$8.20	$8.04	$8.04	23,600	—	—	—	—	—
2017-08-14	$8.15	$8.32	$8.10	$8.16	12,200	—	—	—	—	—
2017-08-11	$8.15	$8.17	$7.98	$8.14	31,000	—	—	—	—	—
2017-08-10	$8.43	$8.53	$8.15	$8.15	48,400	—	—	—	—	—
2017-08-09	$8.48	$8.70	$8.28	$8.48	93,800	—	—	—	—	—
2017-08-08	$8.33	$8.56	$8.33	$8.56	34,000	—	—	—	—	—
2017-08-07	$8.67	$8.90	$8.33	$8.34	61,800	—	—	—	—	—
2017-08-04	$8.65	$8.84	$8.42	$8.68	60,600	—	—	—	—	—
2017-08-03	$9.11	$9.11	$8.59	$8.62	70,600	—	—	—	—	—
2017-08-02	$9.39	$9.55	$8.98	$9.22	39,400	—	—	—	—	—
2017-08-01	$9.41	$9.47	$9.10	$9.43	64,600	—	—	—	—	—
2017-07-31	$9.55	$9.59	$9.31	$9.40	55,200	—	—	—	—	—
2017-07-28	$9.34	$9.57	$9.31	$9.48	32,400	—	—	—	—	—
2017-07-27	$9.83	$9.89	$9.25	$9.36	73,400	—	—	—	—	—
2017-07-26	$9.60	$9.90	$9.55	$9.73	165,000	—	—	—	—	—
2017-07-25	$9.48	$9.83	$9.35	$9.52	133,200	—	—	—	—	—
2017-07-24	$9.31	$9.56	$8.95	$9.47	100,600	—	—	—	—	—
2017-07-21	$9.38	$9.45	$9.10	$9.20	81,200	—	—	—	—	—
2017-07-20	$9.50	$9.61	$9.27	$9.33	103,800	—	—	—	—	—
2017-07-19	$9.33	$9.63	$9.02	$9.45	58,800	—	—	—	—	—
2017-07-18	$9.31	$9.39	$8.93	$9.37	45,800	—	—	—	—	—
2017-07-17	$9.02	$9.54	$8.86	$9.31	34,600	—	—	—	—	—
2017-07-14	$9.17	$9.30	$9.01	$9.03	43,800	—	—	—	—	—
2017-07-13	$9.23	$9.36	$8.98	$9.14	36,200	—	—	—	—	—
2017-07-12	$9.40	$9.57	$8.84	$9.15	101,000	—	—	—	—	—
2017-07-11	$9.24	$9.39	$8.82	$9.31	71,000	—	—	—	—	—
2017-07-10	$9.10	$9.55	$9.00	$9.23	38,400	—	—	—	—	—
2017-07-07	$8.92	$9.10	$8.92	$9.02	15,400	—	—	—	—	—
2017-07-06	$8.78	$9.21	$8.74	$9.06	28,000	—	—	—	—	—
2017-07-05	$8.93	$8.93	$8.60	$8.90	30,800	—	—	—	—	—
2017-07-03	$8.73	$8.92	$8.60	$8.86	60,600	—	—	—	—	—
2017-06-30	$8.76	$8.91	$8.45	$8.70	87,800	—	—	—	—	—
2017-06-29	$9.00	$9.19	$8.75	$8.86	33,400	—	—	—	—	—
2017-06-28	$9.02	$9.23	$8.81	$9.10	50,400	—	—	—	—	—
2017-06-27	$9.16	$9.95	$9.03	$9.04	128,200	—	—	—	—	—
2017-06-26	$9.43	$9.53	$8.81	$9.16	90,800	—	—	—	—	—
2017-06-23	$8.52	$9.28	$8.45	$9.23	143,600	—	—	—	—	—
2017-06-22	$8.75	$9.12	$8.39	$8.39	106,000	—	—	—	—	—
2017-06-21	$9.52	$9.55	$8.73	$8.74	80,000	—	—	—	—	—
2017-06-20	$9.49	$9.98	$9.06	$9.16	17,600	—	—	—	—	—
2017-06-19	$8.86	$9.97	$8.81	$9.45	147,600	—	—	—	—	—
2017-06-16	$8.62	$8.88	$8.57	$8.81	63,000	—	—	—	—	—
2017-06-15	$8.72	$8.90	$8.39	$8.62	83,400	—	—	—	—	—
2017-06-14	$8.76	$9.10	$8.52	$8.90	42,200	—	—	—	—	—
2017-06-13	$8.65	$8.86	$8.45	$8.77	26,800	—	—	—	—	—
2017-06-12	$8.44	$8.77	$8.30	$8.60	96,200	—	—	—	—	—
2017-06-09	$8.56	$8.91	$8.36	$8.43	59,000	—	—	—	—	—
2017-06-08	$8.27	$8.74	$8.24	$8.55	48,800	—	—	—	—	—
2017-06-07	$8.56	$8.63	$8.14	$8.39	44,800	—	—	—	—	—
2017-06-06	$8.86	$9.07	$8.47	$8.55	34,000	—	—	—	—	—
2017-06-05	$8.77	$8.93	$8.77	$8.90	22,800	—	—	—	—	—
2017-06-02	$8.91	$9.07	$8.60	$8.82	95,400	—	—	—	—	—
2017-06-01	$8.84	$8.98	$8.53	$8.89	103,200	—	—	—	—	—
2017-05-31	$8.78	$9.03	$8.73	$8.76	25,800	—	—	—	—	—
2017-05-30	$9.01	$9.01	$8.56	$8.84	40,000	—	—	—	—	—
2017-05-26	$9.05	$9.14	$8.84	$9.01	16,600	—	—	—	—	—
2017-05-25	$8.83	$9.22	$8.82	$9.05	57,200	—	—	—	—	—
2017-05-24	$8.50	$9.01	$8.27	$8.76	78,800	—	—	—	—	—
2017-05-23	$9.07	$9.25	$8.25	$8.48	234,200	—	—	—	—	—
2017-05-22	$9.19	$9.35	$8.24	$9.07	215,400	—	—	—	—	—
2017-05-19	$9.00	$9.47	$8.98	$9.45	64,400	—	—	—	—	—
2017-05-18	$8.95	$9.36	$8.81	$8.88	114,200	—	—	—	—	—
2017-05-17	$10.12	$10.12	$8.91	$9.11	145,800	—	—	—	—	—
2017-05-16	$10.38	$10.65	$10.05	$10.15	144,400	—	—	—	—	—
2017-05-15	$10.15	$10.93	$10.10	$10.38	121,400	—	—	—	—	—
2017-05-12	$9.54	$10.32	$9.02	$10.07	213,400	—	—	—	—	—
2017-05-11	$9.39	$9.90	$8.35	$9.62	406,200	—	—	—	—	—
2017-05-10	$11.80	$12.07	$10.81	$11.01	206,200	—	—	—	—	—
2017-05-09	$11.11	$11.95	$10.88	$11.77	302,600	—	—	—	—	—
2017-05-08	$10.60	$11.39	$10.43	$11.05	201,600	—	—	—	—	—
2017-05-05	$10.19	$10.82	$9.85	$10.65	93,200	—	—	—	—	—
2017-05-04	$10.70	$10.88	$9.98	$10.35	103,200	—	—	—	—	—
2017-05-03	$9.55	$10.88	$9.50	$10.60	289,400	—	—	—	—	—
2017-05-02	$9.80	$10.12	$9.23	$9.65	145,000	—	—	—	—	—
2017-05-01	$8.33	$9.90	$8.32	$9.78	203,200	—	—	—	—	—
2017-04-28	$8.19	$8.36	$7.82	$8.35	31,400	—	—	—	—	—
2017-04-27	$8.11	$8.28	$7.75	$8.28	37,800	—	—	—	—	—
2017-04-26	$8.16	$8.16	$8.00	$8.14	17,800	—	—	—	—	—
2017-04-25	$7.75	$8.20	$7.72	$8.19	78,600	—	—	—	—	—
2017-04-24	$7.61	$7.82	$7.52	$7.72	57,800	—	—	—	—	—
2017-04-21	$7.66	$7.70	$7.51	$7.51	14,800	—	—	—	—	—
2017-04-20	$7.44	$7.74	$7.44	$7.65	70,600	—	—	—	—	—
2017-04-19	$7.43	$7.49	$7.26	$7.41	91,200	—	—	—	—	—
2017-04-18	$7.30	$7.49	$7.18	$7.42	76,200	—	—	—	—	—
2017-04-17	$7.09	$7.43	$7.08	$7.39	34,400	—	—	—	—	—
2017-04-13	$7.18	$7.22	$7.07	$7.15	18,200	—	—	—	—	—
2017-04-12	$7.11	$7.24	$7.11	$7.24	13,000	—	—	—	—	—
2017-04-11	$7.23	$7.43	$7.16	$7.22	52,000	—	—	—	—	—
2017-04-10	$7.20	$7.28	$7.13	$7.24	27,400	—	—	—	—	—
2017-04-07	$7.21	$7.38	$7.18	$7.18	62,600	—	—	—	—	—
2017-04-06	$7.24	$7.37	$7.18	$7.30	39,400	—	—	—	—	—
2017-04-05	$7.39	$7.59	$7.18	$7.18	35,800	—	—	—	—	—
2017-04-04	$7.45	$7.47	$7.11	$7.19	23,800	—	—	—	—	—
2017-04-03	$7.49	$7.68	$7.36	$7.36	33,400	—	—	—	—	—
2017-03-31	$7.47	$7.60	$7.39	$7.53	26,600	—	—	—	—	—
2017-03-30	$7.57	$7.57	$7.43	$7.54	11,600	—	—	—	—	—
2017-03-29	$7.33	$7.55	$7.25	$7.49	63,800	—	—	—	—	—
2017-03-28	$7.55	$7.70	$7.26	$7.32	66,600	—	—	—	—	—
2017-03-27	$7.64	$7.70	$7.64	$7.70	7,400	—	—	—	—	—
2017-03-24	$7.77	$7.77	$7.55	$7.55	6,200	—	—	—	—	—
2017-03-23	$7.41	$7.84	$7.41	$7.57	49,800	—	—	—	—	—
2017-03-22	$7.65	$7.75	$7.46	$7.74	22,000	—	—	—	—	—
2017-03-21	$7.80	$7.80	$7.41	$7.72	36,000	—	—	—	—	—
2017-03-20	$7.60	$7.84	$7.37	$7.80	75,400	—	—	—	—	—
2017-03-17	$7.55	$7.64	$7.55	$7.58	12,200	—	—	—	—	—
2017-03-16	$7.64	$7.89	$7.55	$7.62	38,400	—	—	—	—	—
2017-03-15	$7.52	$7.68	$7.52	$7.62	46,800	—	—	—	—	—
2017-03-14	$7.74	$7.85	$7.53	$7.67	41,600	—	—	—	—	—
2017-03-13	$7.55	$7.93	$7.55	$7.75	150,000	—	—	—	—	—
2017-03-10	$7.30	$7.61	$7.30	$7.47	199,200	—	—	—	—	—
2017-03-09	$7.41	$7.41	$7.18	$7.24	51,800	—	—	—	—	—
2017-03-08	$7.57	$7.57	$7.09	$7.37	84,400	—	—	—	—	—
2017-03-07	$7.47	$7.57	$7.36	$7.36	36,600	—	—	—	—	—
2017-03-06	$7.54	$7.57	$7.30	$7.51	56,200	—	—	—	—	—
2017-03-03	$7.76	$7.89	$7.59	$7.59	19,000	—	—	—	—	—
2017-03-02	$7.64	$7.85	$7.32	$7.70	27,800	—	—	—	—	—
2017-03-01	$7.78	$7.95	$7.53	$7.59	27,000	—	—	—	—	—
2017-02-28	$7.77	$8.10	$7.63	$7.75	56,000	—	—	—	—	—
2017-02-27	$7.99	$7.99	$7.76	$7.93	53,000	—	—	—	—	—
2017-02-24	$7.81	$8.23	$7.76	$7.93	53,800	—	—	—	—	—
2017-02-23	$7.81	$7.97	$7.70	$7.85	25,400	—	—	—	—	—
2017-02-22	$7.70	$7.92	$7.54	$7.84	145,800	—	—	—	—	—
2017-02-21	$7.38	$7.75	$7.38	$7.55	90,200	—	—	—	—	—
2017-02-17	$7.30	$7.40	$7.20	$7.34	44,200	—	—	—	—	—
2017-02-16	$7.34	$7.39	$7.12	$7.25	78,000	—	—	—	—	—
2017-02-15	$7.44	$7.47	$7.18	$7.26	45,000	—	—	—	—	—
2017-02-14	$7.11	$7.47	$7.05	$7.41	134,400	—	—	—	—	—
2017-02-13	$7.05	$7.36	$7.01	$7.17	71,600	—	—	—	—	—
2017-02-10	$6.93	$7.10	$6.90	$6.95	69,000	—	—	—	—	—
2017-02-09	$7.21	$7.41	$6.90	$6.91	313,000	—	—	—	—	—
2017-02-08	$5.91	$6.15	$5.88	$6.01	55,200	—	—	—	—	—
2017-02-07	$6.05	$6.14	$6.03	$6.05	56,600	—	—	—	—	—
2017-02-06	$6.24	$6.51	$6.01	$6.11	47,400	—	—	—	—	—
2017-02-03	$6.34	$6.43	$6.18	$6.18	34,200	—	—	—	—	—
2017-02-02	$6.38	$6.57	$6.34	$6.34	19,000	—	—	—	—	—
2017-02-01	$6.03	$6.77	$5.99	$6.30	14,800	—	—	—	—	—
2017-01-31	$6.30	$6.56	$6.28	$6.39	21,800	—	—	—	—	—
2017-01-30	$6.43	$6.43	$6.10	$6.28	15,800	—	—	—	—	—
2017-01-27	$6.53	$6.70	$6.46	$6.46	85,000	—	—	—	—	—
2017-01-26	$6.47	$6.87	$6.47	$6.82	150,600	—	—	—	—	—
2017-01-25	$6.22	$6.45	$6.22	$6.25	21,400	—	—	—	—	—
2017-01-24	$6.29	$6.50	$6.12	$6.17	66,200	—	—	—	—	—
2017-01-23	$6.80	$6.80	$5.18	$5.18	54,800	—	—	—	—	—
2017-01-20	$6.84	$6.88	$6.67	$6.75	5,200	—	—	—	—	—
2017-01-19	$6.70	$6.90	$6.68	$6.90	17,600	—	—	—	—	—
2017-01-18	$6.68	$6.93	$6.56	$6.93	3,800	—	—	—	—	—
2017-01-17	$6.63	$6.75	$6.57	$6.70	6,800	—	—	—	—	—
2017-01-13	$6.66	$6.90	$6.53	$6.88	17,000	—	—	—	—	—
2017-01-12	$6.55	$6.85	$6.55	$6.85	8,200	—	—	—	—	—
2017-01-11	$6.72	$6.90	$6.70	$6.90	13,600	—	—	—	—	—
2017-01-10	$6.76	$6.89	$6.70	$6.70	18,200	—	—	—	—	—
2017-01-09	$6.70	$6.90	$6.70	$6.85	3,600	—	—	—	—	—
2017-01-06	$6.77	$6.93	$6.69	$6.70	4,000	—	—	—	—	—
2017-01-05	$6.68	$6.91	$6.68	$6.77	6,600	—	—	—	—	—
2017-01-04	$6.95	$6.95	$6.69	$6.69	5,400	—	—	—	—	—
2017-01-03	$6.99	$6.99	$6.74	$6.85	9,400	—	—	—	—	—
2016-12-30	$6.66	$7.09	$6.59	$6.91	26,200	—	—	—	—	—
2016-12-29	$7.08	$7.08	$6.61	$6.65	19,000	—	—	—	—	—
2016-12-28	$6.73	$7.10	$6.62	$7.10	18,600	—	—	—	—	—
2016-12-27	$6.93	$7.00	$6.64	$6.70	26,000	—	—	—	—	—
2016-12-23	$6.90	$7.02	$6.70	$6.97	19,200	—	—	—	—	—
2016-12-22	$7.05	$7.05	$6.78	$6.93	16,000	—	—	—	—	—
2016-12-21	$6.91	$7.10	$6.57	$7.05	19,400	—	—	—	—	—
2016-12-20	$6.99	$7.01	$6.49	$6.91	37,000	—	—	—	—	—
2016-12-19	$6.99	$7.28	$6.94	$6.94	45,800	—	—	—	—	—
2016-12-16	$6.91	$7.11	$6.49	$7.01	26,000	—	—	—	—	—
2016-12-15	$6.99	$7.04	$5.98	$6.95	31,600	—	—	—	—	—
2016-12-14	$6.91	$7.19	$6.70	$6.72	24,200	—	—	—	—	—
2016-12-13	$7.26	$7.42	$6.76	$7.06	41,200	—	—	—	—	—
2016-12-12	$7.44	$7.44	$7.10	$7.33	55,400	—	—	—	—	—
2016-12-09	$6.91	$7.59	$6.84	$7.47	132,600	—	—	—	—	—
2016-12-08	$6.66	$7.07	$6.66	$6.84	58,800	—	—	—	—	—
2016-12-07	$6.62	$6.96	$6.62	$6.68	40,000	—	—	—	—	—
2016-12-06	$6.67	$7.28	$6.43	$6.61	115,600	—	—	—	—	—
2016-12-05	$6.49	$6.72	$6.39	$6.68	20,200	—	—	—	—	—
2016-12-02	$6.38	$6.64	$6.32	$6.49	18,800	—	—	—	—	—
2016-12-01	$6.27	$6.38	$6.22	$6.32	15,400	—	—	—	—	—
2016-11-30	$6.24	$6.50	$6.24	$6.32	28,200	—	—	—	—	—
2016-11-29	$6.45	$6.73	$6.10	$6.19	113,400	—	—	—	—	—
2016-11-28	$6.51	$6.67	$6.07	$6.45	134,800	—	—	—	—	—
2016-11-25	$6.30	$6.72	$6.28	$6.55	134,400	—	—	—	—	—
2016-11-23	$5.47	$6.84	$5.47	$6.49	277,200	—	—	—	—	—
2016-11-22	$5.57	$5.60	$5.47	$5.59	24,000	—	—	—	—	—
2016-11-21	$5.57	$5.64	$5.11	$5.55	76,600	—	—	—	—	—
2016-11-18	$5.36	$5.61	$5.32	$5.61	35,200	—	—	—	—	—
2016-11-17	$5.49	$5.49	$5.26	$5.45	72,200	—	—	—	—	—
2016-11-16	$5.20	$5.47	$5.20	$5.45	67,800	—	—	—	—	—
2016-11-15	$4.62	$5.30	$4.62	$5.18	159,600	—	—	—	—	—
2016-11-14	$4.32	$4.61	$4.32	$4.60	30,000	—	—	—	—	—
2016-11-11	$4.33	$4.64	$4.32	$4.33	158,200	—	—	—	—	—
2016-11-10	$4.68	$4.70	$4.26	$4.26	135,400	—	—	—	—	—
2016-11-09	$4.32	$4.64	$4.23	$4.46	103,200	—	—	—	—	—
2016-11-08	$4.22	$4.45	$4.22	$4.45	45,000	—	—	—	—	—
2016-11-07	$4.28	$4.38	$4.24	$4.30	38,400	—	—	—	—	—
2016-11-04	$4.39	$4.39	$4.21	$4.22	88,600	—	—	—	—	—
2016-11-03	$4.21	$4.43	$4.21	$4.31	116,400	—	—	—	—	—
2016-11-02	$4.39	$4.39	$4.22	$4.32	9,600	—	—	—	—	—
2016-11-01	$4.34	$4.43	$4.24	$4.35	22,800	—	—	—	—	—
2016-10-31	$4.26	$4.47	$4.21	$4.47	129,200	—	—	—	—	—
2016-10-28	$4.22	$4.35	$4.22	$4.25	15,800	—	—	—	—	—
2016-10-27	$4.23	$4.37	$4.23	$4.24	36,600	—	—	—	—	—
2016-10-26	$4.53	$4.59	$4.32	$4.32	244,600	—	—	—	—	—
2016-10-25	$4.50	$4.60	$4.44	$4.45	115,200	—	—	—	—	—
2016-10-24	$4.60	$4.60	$4.40	$4.47	166,600	—	—	—	—	—
2016-10-21	$4.43	$4.65	$4.39	$4.50	30,800	—	—	—	—	—
2016-10-20	$4.43	$4.52	$4.39	$4.47	18,600	—	—	—	—	—
2016-10-19	$4.40	$4.50	$4.39	$4.45	26,800	—	—	—	—	—
2016-10-18	$4.45	$4.53	$4.39	$4.50	56,400	—	—	—	—	—
2016-10-17	$4.43	$4.46	$4.43	$4.43	3,400	—	—	—	—	—
2016-10-14	$4.62	$4.62	$4.40	$4.47	26,400	—	—	—	—	—
2016-10-13	$4.56	$4.72	$4.39	$4.47	153,400	—	—	—	—	—
2016-10-12	$4.55	$4.73	$4.51	$4.61	15,800	—	—	—	—	—
2016-10-11	$4.50	$4.64	$4.45	$4.47	20,200	—	—	—	—	—
2016-10-10	$4.53	$4.53	$4.44	$4.50	57,600	—	—	—	—	—
2016-10-07	$4.64	$4.65	$4.49	$4.56	16,600	—	—	—	—	—
2016-10-06	$4.65	$4.82	$4.65	$4.68	13,000	—	—	—	—	—
2016-10-05	$4.71	$4.71	$4.64	$4.64	1,000	—	—	—	—	—
2016-10-04	$4.55	$4.69	$4.39	$4.55	21,000	—	—	—	—	—
2016-10-03	$4.80	$4.80	$4.59	$4.61	6,000	—	—	—	—	—
2016-09-30	$4.57	$4.76	$4.57	$4.64	13,200	—	—	—	—	—
2016-09-29	$4.52	$4.68	$4.43	$4.67	111,000	—	—	—	—	—
2016-09-28	$4.68	$4.74	$4.41	$4.41	16,200	—	—	—	—	—
2016-09-27	$4.79	$4.84	$4.59	$4.59	111,400	—	—	—	—	—
2016-09-26	$4.53	$4.80	$4.53	$4.64	81,800	—	—	—	—	—
2016-09-23	$4.62	$4.82	$4.62	$4.70	6,200	—	—	—	—	—
2016-09-22	$4.86	$4.93	$4.32	$4.59	27,200	—	—	—	—	—
2016-09-21	$4.76	$4.93	$4.54	$4.78	21,600	—	—	—	—	—
2016-09-20	$4.66	$4.80	$4.66	$4.79	26,000	—	—	—	—	—
2016-09-19	$4.39	$4.61	$4.39	$4.60	17,000	—	—	—	—	—
2016-09-16	$4.18	$4.49	$4.18	$4.45	148,800	—	—	—	—	—
2016-09-15	$4.27	$4.30	$4.18	$4.22	18,200	—	—	—	—	—
2016-09-14	$4.11	$4.24	$4.04	$4.11	69,800	—	—	—	—	—
2016-09-13	$4.11	$4.41	$4.11	$4.11	20,200	—	—	—	—	—
2016-09-12	$4.24	$4.24	$4.05	$4.13	39,600	—	—	—	—	—
2016-09-09	$4.45	$4.50	$4.17	$4.18	53,600	—	—	—	—	—
2016-09-08	$4.60	$4.66	$4.50	$4.53	10,800	—	—	—	—	—
2016-09-07	$4.63	$4.84	$4.56	$4.57	17,600	—	—	—	—	—
2016-09-06	$4.70	$4.89	$4.55	$4.66	59,600	—	—	—	—	—
2016-09-02	$4.83	$4.84	$4.70	$4.70	50,800	—	—	—	—	—
2016-09-01	$4.89	$4.89	$4.76	$4.80	11,800	—	—	—	—	—
2016-08-31	$4.79	$4.93	$4.66	$4.73	30,400	—	—	—	—	—
2016-08-30	$4.95	$4.97	$4.26	$4.90	29,000	—	—	—	—	—
2016-08-29	$4.97	$4.97	$4.91	$4.97	25,200	—	—	—	—	—
2016-08-26	$4.84	$4.97	$4.84	$4.90	18,400	—	—	—	—	—
2016-08-25	$4.88	$4.88	$4.78	$4.86	36,600	—	—	—	—	—
2016-08-24	$4.80	$4.88	$4.74	$4.86	59,600	—	—	—	—	—
2016-08-23	$4.61	$4.81	$4.61	$4.65	25,200	—	—	—	—	—
2016-08-22	$4.45	$4.61	$4.45	$4.59	54,200	—	—	—	—	—
2016-08-19	$4.40	$4.50	$4.40	$4.49	12,000	—	—	—	—	—
2016-08-18	$4.30	$4.44	$4.29	$4.44	54,400	—	—	—	—	—
2016-08-17	$4.07	$4.32	$4.05	$4.32	45,800	—	—	—	—	—
2016-08-16	$3.91	$4.22	$3.86	$4.03	79,000	—	—	—	—	—
2016-08-15	$3.77	$3.95	$3.77	$3.95	65,400	—	—	—	—	—
2016-08-12	$3.81	$3.83	$3.70	$3.78	98,200	—	—	—	—	—
2016-08-11	$3.88	$3.92	$3.74	$3.81	102,200	—	—	—	—	—
2016-08-10	$3.73	$3.88	$3.69	$3.69	9,600	—	—	—	—	—
2016-08-09	$3.84	$3.84	$3.69	$3.81	6,600	—	—	—	—	—
2016-08-08	$3.78	$3.85	$3.70	$3.85	19,400	—	—	—	—	—
2016-08-05	$3.84	$3.86	$3.76	$3.77	22,800	—	—	—	—	—
2016-08-04	$3.88	$3.88	$3.73	$3.86	15,800	—	—	—	—	—
2016-08-03	$3.83	$3.98	$3.83	$3.88	22,000	—	—	—	—	—
2016-08-02	$3.78	$3.85	$3.75	$3.85	30,600	—	—	—	—	—
2016-08-01	$3.85	$3.93	$3.72	$3.82	29,000	—	—	—	—	—
2016-07-29	$3.70	$4.00	$3.64	$3.81	79,400	—	—	—	—	—
2016-07-28	$3.72	$3.78	$3.62	$3.70	52,000	—	—	—	—	—
2016-07-27	$3.76	$3.84	$3.63	$3.69	11,400	—	—	—	—	—
2016-07-26	$3.83	$4.01	$3.70	$3.70	33,400	—	—	—	—	—
2016-07-25	$3.98	$3.99	$3.84	$3.87	93,400	—	—	—	—	—
2016-07-22	$3.71	$3.98	$3.71	$3.96	1,000	—	—	—	—	—
2016-07-21	$4.05	$4.05	$3.81	$3.92	26,400	—	—	—	—	—
2016-07-20	$4.01	$4.11	$3.87	$3.94	43,400	—	—	—	—	—
2016-07-19	$4.05	$4.14	$3.53	$3.92	120,000	—	—	—	—	—
2016-07-18	$4.28	$4.28	$4.07	$4.07	20,400	—	—	—	—	—
2016-07-15	$4.34	$4.34	$4.28	$4.32	3,000	—	—	—	—	—
2016-07-14	$4.35	$4.37	$4.22	$4.22	45,000	—	—	—	—	—
2016-07-13	$4.36	$4.43	$4.30	$4.32	47,400	—	—	—	—	—
2016-07-12	$4.30	$4.38	$4.26	$4.28	45,800	—	—	—	—	—
2016-07-11	$4.01	$4.41	$4.01	$4.30	49,800	—	—	—	—	—
2016-07-08	$3.87	$4.05	$3.82	$4.01	49,200	—	—	—	—	—
2016-07-07	$3.96	$3.96	$3.84	$3.88	28,000	—	—	—	—	—
2016-07-06	$3.92	$4.05	$3.89	$3.89	5,800	—	—	—	—	—
2016-07-05	$4.03	$4.03	$3.81	$3.81	12,200	—	—	—	—	—
2016-07-01	$3.93	$4.09	$3.88	$4.03	70,800	—	—	—	—	—
2016-06-30	$3.55	$3.98	$3.55	$3.89	59,400	—	—	—	—	—
2016-06-29	$3.28	$3.58	$3.28	$3.54	75,400	—	—	—	—	—
2016-06-28	$3.15	$3.32	$3.15	$3.28	79,400	—	—	—	—	—
2016-06-27	$3.18	$3.18	$3.09	$3.09	3,000	—	—	—	—	—
2016-06-24	$3.15	$3.33	$3.15	$3.18	52,200	—	—	—	—	—
2016-06-23	$3.19	$3.35	$3.15	$3.27	50,400	—	—	—	—	—
2016-06-22	$3.33	$3.38	$3.17	$3.17	39,800	—	—	—	—	—
2016-06-21	$3.33	$3.39	$3.20	$3.25	41,400	—	—	—	—	—
2016-06-20	$3.32	$3.55	$3.21	$3.34	38,000	—	—	—	—	—
2016-06-17	$3.23	$3.34	$3.18	$3.34	56,200	—	—	—	—	—
2016-06-16	$3.21	$3.99	$3.20	$3.20	40,400	—	—	—	—	—
2016-06-15	$3.43	$3.43	$3.15	$3.26	22,400	—	—	—	—	—
2016-06-14	$2.86	$3.50	$2.86	$3.38	8,200	—	—	—	—	1-for-12
2016-06-13	$3.36	$3.48	$3.30	$3.30	31,733	—	—	—	—	—
2016-06-10	$3.66	$3.66	$3.36	$3.42	16,383	—	—	—	—	—
2016-06-09	$3.54	$3.66	$3.42	$3.48	2,183	—	—	—	—	—
2016-06-08	$3.66	$3.66	$3.36	$3.42	2,617	—	—	—	—	—
2016-06-07	$3.54	$3.66	$3.30	$3.36	9,683	—	—	—	—	—
2016-06-06	$3.54	$3.54	$3.42	$3.42	7,617	—	—	—	—	—
2016-06-03	$3.42	$3.54	$3.36	$3.36	11,500	—	—	—	—	—
2016-06-02	$3.36	$3.54	$3.36	$3.42	4,633	—	—	—	—	—
2016-06-01	$3.42	$3.48	$3.36	$3.36	7,933	—	—	—	—	—
2016-05-31	$3.48	$3.72	$3.42	$3.42	10,750	—	—	—	—	—
2016-05-27	$3.48	$3.60	$3.48	$3.54	15,517	—	—	—	—	—
2016-05-26	$3.60	$3.72	$3.60	$3.60	1,600	—	—	—	—	—
2016-05-25	$3.54	$3.78	$3.54	$3.60	9,133	—	—	—	—	—
2016-05-24	$3.78	$3.78	$3.54	$3.54	14,033	—	—	—	—	—
2016-05-23	$3.60	$3.78	$3.60	$3.66	6,700	—	—	—	—	—
2016-05-20	$3.54	$3.78	$3.48	$3.48	10,167	—	—	—	—	—
2016-05-19	$3.60	$3.90	$3.42	$3.66	35,483	—	—	—	—	—
2016-05-18	$3.78	$3.90	$3.78	$3.78	1,617	—	—	—	—	—
2016-05-17	$3.84	$3.90	$3.72	$3.90	8,233	—	—	—	—	—
2016-05-16	$3.90	$4.14	$3.84	$3.96	6,867	—	—	—	—	—
2016-05-13	$3.84	$4.14	$3.84	$3.90	4,933	—	—	—	—	—
2016-05-12	$4.14	$4.14	$3.84	$3.84	4,917	—	—	—	—	—
2016-05-11	$4.08	$4.08	$3.90	$4.02	2,817	—	—	—	—	—
2016-05-10	$4.02	$4.32	$3.78	$4.08	17,667	—	—	—	—	—
2016-05-09	$4.08	$4.08	$3.66	$3.84	14,117	—	—	—	—	—
2016-05-06	$4.38	$4.38	$3.78	$4.08	20,600	—	—	—	—	—
2016-05-05	$4.14	$4.50	$4.02	$4.38	9,683	—	—	—	—	—
2016-05-04	$4.44	$4.50	$4.02	$4.02	4,733	—	—	—	—	—
2016-05-03	$4.38	$4.56	$4.38	$4.38	1,933	—	—	—	—	—
2016-05-02	$4.56	$4.56	$4.32	$4.32	14,850	—	—	—	—	—
2016-04-29	$4.56	$4.62	$4.44	$4.56	9,067	—	—	—	—	—
2016-04-28	$4.50	$4.68	$4.20	$4.68	22,450	—	—	—	—	—
2016-04-27	$4.50	$4.50	$4.32	$4.38	5,367	—	—	—	—	—
2016-04-26	$4.62	$4.68	$4.02	$4.56	22,500	—	—	—	—	—
2016-04-25	$4.44	$4.68	$4.32	$4.50	11,967	—	—	—	—	—
2016-04-22	$3.90	$4.50	$3.66	$4.32	24,617	—	—	—	—	—
2016-04-21	$3.78	$3.96	$3.60	$3.66	15,083	—	—	—	—	—
2016-04-20	$3.90	$4.20	$3.72	$3.78	8,433	—	—	—	—	—
2016-04-19	$3.78	$4.14	$3.66	$3.84	10,383	—	—	—	—	—
2016-04-18	$3.90	$4.32	$3.72	$3.72	8,700	—	—	—	—	—
2016-04-15	$3.96	$4.20	$3.78	$3.78	26,183	—	—	—	—	—
2016-04-14	$4.14	$4.56	$3.90	$4.02	15,050	—	—	—	—	—
2016-04-13	$4.62	$4.62	$3.96	$4.08	40,333	—	—	—	—	—
2016-04-12	$4.56	$4.56	$4.20	$4.20	14,417	—	—	—	—	—
2016-04-11	$4.14	$4.38	$4.14	$4.38	7,400	—	—	—	—	—
2016-04-08	$4.32	$4.32	$4.14	$4.14	3,983	—	—	—	—	—
2016-04-07	$4.44	$4.44	$4.20	$4.32	2,383	—	—	—	—	—
2016-04-06	$4.14	$4.50	$4.08	$4.14	7,850	—	—	—	—	—
2016-04-05	$4.02	$4.50	$4.02	$4.14	4,117	—	—	—	—	—
2016-04-04	$4.14	$4.62	$4.02	$4.14	13,533	—	—	—	—	—
2016-04-01	$4.32	$4.50	$4.02	$4.14	13,500	—	—	—	—	—
2016-03-31	$4.38	$4.74	$4.26	$4.26	13,750	—	—	—	—	—
2016-03-30	$4.20	$4.50	$4.08	$4.44	11,317	—	—	—	—	—
2016-03-29	$4.20	$4.32	$3.84	$4.14	20,933	—	—	—	—	—
2016-03-28	$4.20	$4.20	$3.84	$3.96	9,267	—	—	—	—	—
2016-03-24	$4.02	$4.02	$3.90	$3.90	17,850	—	—	—	—	—
2016-03-23	$4.02	$4.20	$3.96	$4.08	10,833	—	—	—	—	—
2016-03-22	$4.20	$4.20	$3.96	$4.02	13,767	—	—	—	—	—
2016-03-21	$3.96	$4.02	$3.90	$4.02	5,200	—	—	—	—	—
2016-03-18	$4.20	$4.20	$3.96	$3.96	16,083	—	—	—	—	—
2016-03-17	$3.96	$4.20	$3.84	$4.08	4,867	—	—	—	—	—
2016-03-16	$3.96	$4.20	$3.96	$3.96	7,500	—	—	—	—	—
2016-03-15	$4.08	$4.14	$3.96	$3.96	5,167	—	—	—	—	—
2016-03-14	$4.02	$4.20	$3.96	$4.14	7,533	—	—	—	—	—
2016-03-11	$4.08	$4.20	$3.96	$4.08	8,183	—	—	—	—	—
2016-03-10	$4.08	$4.20	$3.96	$4.08	8,650	—	—	—	—	—
2016-03-09	$4.02	$4.20	$4.02	$4.02	4,117	—	—	—	—	—
2016-03-08	$3.96	$4.32	$3.96	$3.96	16,683	—	—	—	—	—
2016-03-07	$3.90	$4.38	$3.90	$4.08	17,967	—	—	—	—	—
2016-03-04	$4.14	$4.44	$3.84	$4.08	23,867	—	—	—	—	—
2016-03-03	$4.02	$4.32	$3.96	$4.20	21,533	—	—	—	—	—
2016-03-02	$3.72	$4.20	$3.72	$4.08	26,250	—	—	—	—	—
2016-03-01	$3.90	$4.02	$3.54	$3.78	50,483	—	—	—	—	—
2016-02-29	$4.14	$4.32	$3.90	$3.90	25,000	—	—	—	—	—
2016-02-26	$4.08	$4.32	$4.02	$4.14	3,017	—	—	—	—	—
2016-02-25	$3.90	$4.20	$3.90	$4.20	5,067	—	—	—	—	—
2016-02-24	$3.90	$4.32	$3.90	$3.96	11,967	—	—	—	—	—
2016-02-23	$3.90	$4.38	$3.48	$4.02	19,233	—	—	—	—	—
2016-02-22	$4.08	$4.44	$3.90	$4.08	42,783	—	—	—	—	—
2016-02-19	$4.44	$4.80	$4.20	$4.44	13,917	—	—	—	—	—
2016-02-18	$3.90	$4.68	$3.78	$4.62	27,817	—	—	—	—	—
2016-02-17	$3.54	$4.02	$3.54	$4.02	27,800	—	—	—	—	—
2016-02-16	$3.42	$3.78	$3.30	$3.60	21,567	—	—	—	—	—
2016-02-12	$3.36	$3.84	$3.30	$3.42	30,133	—	—	—	—	—
2016-02-11	$3.54	$4.02	$3.12	$3.30	58,467	—	—	—	—	—
2016-02-10	$3.84	$3.84	$3.48	$3.48	36,433	—	—	—	—	—
2016-02-09	$3.84	$4.08	$3.66	$3.84	21,733	—	—	—	—	—
2016-02-08	$4.02	$4.02	$3.90	$3.90	6,250	—	—	—	—	—
2016-02-05	$4.14	$4.38	$4.02	$4.08	8,250	—	—	—	—	—
2016-02-04	$4.14	$4.32	$4.02	$4.20	7,617	—	—	—	—	—
2016-02-03	$4.26	$4.32	$4.02	$4.26	9,483	—	—	—	—	—
2016-02-02	$4.08	$4.38	$3.90	$4.32	13,767	—	—	—	—	—
2016-02-01	$4.32	$4.50	$3.90	$4.44	15,950	—	—	—	—	—
2016-01-29	$4.38	$4.74	$4.38	$4.44	12,200	—	—	—	—	—
2016-01-28	$4.44	$4.74	$4.20	$4.44	16,950	—	—	—	—	—
2016-01-27	$4.50	$4.68	$4.26	$4.44	4,617	—	—	—	—	—
2016-01-26	$3.84	$4.56	$3.84	$4.20	26,517	—	—	—	—	—
2016-01-25	$3.96	$4.14	$3.60	$3.84	10,100	—	—	—	—	—
2016-01-22	$3.90	$4.20	$3.90	$3.90	4,033	—	—	—	—	—
2016-01-21	$3.90	$4.14	$3.78	$3.90	19,883	—	—	—	—	—
2016-01-20	$4.08	$4.20	$3.54	$3.96	32,083	—	—	—	—	—
2016-01-19	$4.02	$4.26	$3.72	$4.20	12,883	—	—	—	—	—
2016-01-15	$4.02	$4.14	$3.84	$3.96	8,933	—	—	—	—	—
2016-01-14	$3.84	$4.44	$3.84	$4.14	14,017	—	—	—	—	—
2016-01-13	$4.14	$4.32	$3.84	$3.90	26,183	—	—	—	—	—
2016-01-12	$4.26	$4.62	$3.96	$4.14	38,300	—	—	—	—	—
2016-01-11	$4.08	$4.50	$4.02	$4.26	29,567	—	—	—	—	—
2016-01-08	$4.32	$4.56	$3.96	$4.02	19,850	—	—	—	—	—
2016-01-07	$4.38	$4.56	$4.32	$4.32	18,267	—	—	—	—	—
2016-01-06	$4.56	$4.56	$4.44	$4.56	6,583	—	—	—	—	—
2016-01-05	$4.74	$4.74	$4.56	$4.56	8,333	—	—	—	—	—
2016-01-04	$4.50	$4.80	$4.50	$4.80	7,767	—	—	—	—	—
2015-12-31	$4.74	$4.74	$4.50	$4.62	28,600	—	—	—	—	—
2015-12-30	$4.80	$4.80	$4.56	$4.68	24,417	—	—	—	—	—
2015-12-29	$4.74	$4.98	$4.68	$4.80	23,250	—	—	—	—	—
2015-12-28	$4.80	$4.92	$4.74	$4.74	36,750	—	—	—	—	—
2015-12-24	$4.80	$4.98	$4.68	$4.92	11,167	—	—	—	—	—
2015-12-23	$4.86	$4.98	$4.62	$4.74	39,267	—	—	—	—	—
2015-12-22	$4.74	$4.92	$4.62	$4.86	56,967	—	—	—	—	—
2015-12-21	$4.62	$4.92	$4.56	$4.68	36,917	—	—	—	—	—
2015-12-18	$4.50	$4.68	$4.44	$4.68	31,300	—	—	—	—	—
2015-12-17	$4.56	$4.62	$4.44	$4.56	39,700	—	—	—	—	—
2015-12-16	$4.74	$4.74	$4.38	$4.44	122,117	—	—	—	—	—
2015-12-15	$4.50	$4.86	$4.50	$4.68	62,350	—	—	—	—	—
2015-12-14	$4.86	$5.04	$4.32	$4.56	92,233	—	—	—	—	—
2015-12-11	$5.10	$5.34	$4.86	$4.92	39,950	—	—	—	—	—
2015-12-10	$5.10	$5.40	$5.04	$5.22	48,517	—	—	—	—	—
2015-12-09	$5.22	$5.52	$5.04	$5.22	30,800	—	—	—	—	—
2015-12-08	$5.04	$5.46	$5.04	$5.28	38,417	—	—	—	—	—
2015-12-07	$5.40	$5.52	$5.10	$5.22	35,467	—	—	—	—	—
2015-12-04	$5.34	$5.46	$5.16	$5.40	28,667	—	—	—	—	—
2015-12-03	$5.34	$5.70	$5.28	$5.34	9,117	—	—	—	—	—
2015-12-02	$5.64	$5.70	$5.28	$5.46	12,800	—	—	—	—	—
2015-12-01	$5.52	$5.58	$5.16	$5.34	31,950	—	—	—	—	—
2015-11-30	$5.64	$5.76	$5.52	$5.58	6,067	—	—	—	—	—
2015-11-27	$5.88	$5.94	$5.34	$5.58	4,683	—	—	—	—	—
2015-11-25	$5.58	$5.94	$5.34	$5.58	18,233	—	—	—	—	—
2015-11-24	$5.70	$5.94	$5.52	$5.58	5,200	—	—	—	—	—
2015-11-23	$5.58	$5.94	$5.34	$5.76	31,683	—	—	—	—	—
2015-11-20	$5.58	$5.94	$5.58	$5.64	20,617	—	—	—	—	—
2015-11-19	$6.06	$6.06	$5.52	$5.58	4,133	—	—	—	—	—
2015-11-18	$5.58	$6.00	$5.58	$5.76	9,417	—	—	—	—	—
2015-11-17	$5.58	$6.00	$5.34	$5.64	45,433	—	—	—	—	—
2015-11-16	$5.70	$5.88	$5.52	$5.82	6,383	—	—	—	—	—
2015-11-13	$5.52	$6.06	$5.52	$5.88	42,483	—	—	—	—	—
2015-11-12	$5.94	$6.00	$5.58	$5.64	71,983	—	—	—	—	—
2015-11-11	$6.12	$6.12	$5.88	$5.94	12,700	—	—	—	—	—
2015-11-10	$6.00	$6.18	$5.94	$6.12	34,300	—	—	—	—	—
2015-11-09	$6.06	$6.06	$5.88	$5.94	59,017	—	—	—	—	—
2015-11-06	$6.12	$6.24	$6.00	$6.18	29,700	—	—	—	—	—
2015-11-05	$6.24	$6.36	$6.00	$6.24	27,233	—	—	—	—	—
2015-11-04	$6.18	$6.36	$6.00	$6.36	52,667	—	—	—	—	—
2015-11-03	$6.12	$6.48	$6.06	$6.12	17,800	—	—	—	—	—
2015-11-02	$6.18	$6.30	$6.06	$6.12	19,517	—	—	—	—	—
2015-10-30	$6.18	$6.30	$6.12	$6.12	11,533	—	—	—	—	—
2015-10-29	$6.42	$6.48	$6.00	$6.18	40,583	—	—	—	—	—
2015-10-28	$6.12	$6.54	$6.12	$6.42	63,800	—	—	—	—	—
2015-10-27	$6.30	$6.48	$6.12	$6.12	17,917	—	—	—	—	—
2015-10-26	$6.54	$6.54	$6.24	$6.48	30,767	—	—	—	—	—
2015-10-23	$6.72	$6.90	$6.48	$6.60	36,600	—	—	—	—	—
2015-10-22	$6.90	$6.90	$6.42	$6.72	22,333	—	—	—	—	—
2015-10-21	$6.84	$6.90	$6.66	$6.90	7,667	—	—	—	—	—
2015-10-20	$6.30	$7.20	$6.30	$6.84	39,450	—	—	—	—	—
2015-10-19	$6.54	$6.66	$6.36	$6.36	18,717	—	—	—	—	—
2015-10-16	$6.54	$6.90	$6.24	$6.48	21,567	—	—	—	—	—
2015-10-15	$6.42	$6.66	$6.30	$6.60	48,233	—	—	—	—	—
2015-10-14	$6.48	$6.54	$6.36	$6.48	45,667	—	—	—	—	—
2015-10-13	$6.72	$6.72	$6.42	$6.60	13,750	—	—	—	—	—
2015-10-12	$6.60	$6.78	$6.42	$6.60	4,850	—	—	—	—	—
2015-10-09	$6.78	$6.78	$6.36	$6.66	35,083	—	—	—	—	—
2015-10-08	$6.78	$6.78	$6.42	$6.72	16,683	—	—	—	—	—
2015-10-07	$6.78	$6.96	$6.66	$6.78	19,950	—	—	—	—	—
2015-10-06	$6.90	$7.02	$6.54	$6.78	21,783	—	—	—	—	—
2015-10-05	$6.54	$7.08	$6.54	$7.02	11,550	—	—	—	—	—
2015-10-02	$6.30	$6.78	$6.30	$6.78	16,450	—	—	—	—	—
2015-10-01	$6.12	$6.54	$6.12	$6.48	65,283	—	—	—	—	—
2015-09-30	$6.36	$6.36	$6.18	$6.24	18,350	—	—	—	—	—
2015-09-29	$6.36	$6.60	$6.18	$6.30	20,417	—	—	—	—	—
2015-09-28	$6.42	$6.54	$6.18	$6.30	35,617	—	—	—	—	—
2015-09-25	$6.84	$6.90	$6.36	$6.36	54,117	—	—	—	—	—
2015-09-24	$6.72	$6.90	$6.66	$6.72	30,733	—	—	—	—	—
2015-09-23	$6.72	$6.90	$6.60	$6.78	71,183	—	—	—	—	—
2015-09-22	$6.96	$6.96	$6.54	$6.54	46,717	—	—	—	—	—
2015-09-21	$6.96	$7.08	$6.90	$6.96	15,550	—	—	—	—	—
2015-09-18	$6.96	$7.32	$6.78	$7.32	17,017	—	—	—	—	—
2015-09-17	$6.96	$7.14	$6.78	$7.08	15,033	—	—	—	—	—
2015-09-16	$7.08	$7.20	$6.90	$7.08	12,600	—	—	—	—	—
2015-09-15	$7.08	$7.08	$6.90	$7.08	5,850	—	—	—	—	—
2015-09-14	$6.96	$7.08	$6.72	$7.08	16,333	—	—	—	—	—
2015-09-11	$6.96	$7.02	$6.78	$6.90	17,217	—	—	—	—	—
2015-09-10	$7.26	$7.26	$6.96	$7.14	9,967	—	—	—	—	—
2015-09-09	$7.32	$7.32	$7.08	$7.26	6,350	—	—	—	—	—
2015-09-08	$7.26	$7.44	$7.14	$7.32	10,200	—	—	—	—	—
2015-09-04	$7.14	$7.44	$7.02	$7.26	13,733	—	—	—	—	—
2015-09-03	$7.20	$7.32	$7.20	$7.20	15,633	—	—	—	—	—
2015-09-02	$7.20	$7.26	$7.02	$7.20	8,350	—	—	—	—	—
2015-09-01	$6.96	$7.20	$6.96	$7.20	9,067	—	—	—	—	—
2015-08-31	$6.84	$7.14	$6.78	$6.96	14,217	—	—	—	—	—
2015-08-28	$6.78	$7.08	$6.66	$6.78	23,167	—	—	—	—	—
2015-08-27	$6.78	$7.14	$6.66	$6.78	17,833	—	—	—	—	—
2015-08-26	$6.96	$7.08	$6.78	$6.84	6,300	—	—	—	—	—
2015-08-25	$7.14	$7.14	$6.66	$6.90	24,233	—	—	—	—	—
2015-08-24	$7.38	$7.38	$7.02	$7.08	17,283	—	—	—	—	—
2015-08-21	$6.54	$7.32	$6.54	$7.32	41,517	—	—	—	—	—
2015-08-20	$6.78	$6.84	$6.60	$6.60	13,733	—	—	—	—	—
2015-08-19	$6.78	$6.90	$6.72	$6.78	2,000	—	—	—	—	—
2015-08-18	$6.90	$6.90	$6.72	$6.72	2,900	—	—	—	—	—
2015-08-17	$6.78	$6.90	$6.60	$6.78	9,367	—	—	—	—	—
2015-08-14	$6.96	$7.32	$6.60	$6.84	17,550	—	—	—	—	—
2015-08-13	$6.96	$7.32	$6.84	$6.84	10,133	—	—	—	—	—
2015-08-12	$6.96	$7.20	$6.84	$6.96	8,233	—	—	—	—	—
2015-08-11	$7.02	$7.14	$6.84	$6.84	1,367	—	—	—	—	—
2015-08-10	$6.96	$7.20	$6.84	$7.08	12,183	—	—	—	—	—
2015-08-07	$6.78	$7.14	$6.72	$7.02	4,900	—	—	—	—	—
2015-08-06	$6.72	$6.90	$6.66	$6.84	14,850	—	—	—	—	—
2015-08-05	$6.90	$6.96	$6.66	$6.66	4,850	—	—	—	—	—
2015-08-04	$6.72	$7.02	$6.66	$6.84	9,933	—	—	—	—	—
2015-08-03	$7.02	$7.08	$6.66	$6.90	7,033	—	—	—	—	—
2015-07-31	$6.72	$6.96	$6.72	$6.84	6,417	—	—	—	—	—
2015-07-30	$6.72	$6.84	$6.66	$6.66	4,950	—	—	—	—	—
2015-07-29	$6.66	$6.90	$6.66	$6.72	9,900	—	—	—	—	—
2015-07-28	$6.90	$6.90	$6.60	$6.72	22,083	—	—	—	—	—
2015-07-27	$6.78	$7.14	$6.72	$6.78	16,950	—	—	—	—	—
2015-07-24	$6.78	$7.02	$6.72	$6.84	13,583	—	—	—	—	—
2015-07-23	$7.14	$7.20	$6.90	$6.90	7,783	—	—	—	—	—
2015-07-22	$7.08	$7.44	$6.96	$7.14	6,333	—	—	—	—	—
2015-07-21	$7.32	$7.38	$6.84	$7.20	20,867	—	—	—	—	—
2015-07-20	$7.44	$7.74	$7.14	$7.38	16,817	—	—	—	—	—
2015-07-17	$7.50	$7.74	$6.90	$7.56	31,683	—	—	—	—	—
2015-07-16	$7.80	$8.04	$7.50	$7.50	16,750	—	—	—	—	—
2015-07-15	$7.44	$8.10	$7.44	$7.80	24,867	—	—	—	—	—
2015-07-14	$7.92	$8.16	$7.74	$7.86	12,983	—	—	—	—	—
2015-07-13	$7.74	$8.46	$7.62	$7.98	44,083	—	—	—	—	—
2015-07-10	$7.50	$7.80	$7.50	$7.68	11,033	—	—	—	—	—
2015-07-09	$7.62	$7.68	$7.38	$7.38	2,033	—	—	—	—	—
2015-07-08	$7.62	$7.92	$7.50	$7.62	17,883	—	—	—	—	—
2015-07-07	$7.80	$7.80	$7.44	$7.74	8,283	—	—	—	—	—
2015-07-06	$7.86	$8.04	$7.56	$7.80	17,633	—	—	—	—	—
2015-07-02	$7.80	$9.18	$7.32	$7.92	26,967	—	—	—	—	—
2015-07-01	$7.56	$8.52	$7.14	$7.62	9,217	—	—	—	—	—
2015-06-30	$7.80	$8.10	$7.44	$7.56	53,817	—	—	—	—	—
2015-06-29	$7.80	$7.98	$7.62	$7.80	23,433	—	—	—	—	—
2015-06-26	$7.08	$8.34	$6.96	$7.92	91,450	—	—	—	—	—
2015-06-25	$7.08	$7.20	$6.96	$7.14	25,783	—	—	—	—	—
2015-06-24	$7.08	$7.26	$6.90	$6.96	6,800	—	—	—	—	—
2015-06-23	$7.08	$7.32	$6.96	$7.14	29,683	—	—	—	—	—
2015-06-22	$7.08	$7.26	$6.72	$7.02	28,450	—	—	—	—	—
2015-06-19	$7.26	$7.26	$6.66	$7.14	44,450	—	—	—	—	—
2015-06-18	$6.96	$7.32	$6.90	$7.14	70,433	—	—	—	—	—
2015-06-17	$7.02	$7.08	$6.84	$6.90	30,000	—	—	—	—	—
2015-06-16	$6.96	$7.02	$6.84	$7.02	11,817	—	—	—	—	—
2015-06-15	$7.08	$7.08	$6.90	$7.02	21,517	—	—	—	—	—
2015-06-12	$7.08	$7.14	$7.02	$7.08	9,883	—	—	—	—	—
2015-06-11	$7.44	$7.50	$7.08	$7.20	34,683	—	—	—	—	—
2015-06-10	$7.44	$7.86	$7.38	$7.50	15,383	—	—	—	—	—
2015-06-09	$7.44	$7.86	$7.26	$7.32	12,933	—	—	—	—	—
2015-06-08	$7.80	$7.92	$7.38	$7.50	16,900	—	—	—	—	—
2015-06-05	$7.62	$7.92	$7.38	$7.80	18,967	—	—	—	—	—
2015-06-04	$7.56	$7.80	$7.38	$7.56	41,300	—	—	—	—	—
2015-06-03	$7.14	$7.68	$6.96	$7.62	30,017	—	—	—	—	—
2015-06-02	$7.02	$7.08	$6.90	$7.08	7,533	—	—	—	—	—
2015-06-01	$6.96	$7.02	$6.84	$6.96	4,833	—	—	—	—	—
2015-05-29	$6.84	$7.02	$6.66	$6.84	21,867	—	—	—	—	—
2015-05-28	$6.78	$6.90	$6.72	$6.78	7,983	—	—	—	—	—
2015-05-27	$6.78	$6.96	$6.72	$6.72	3,817	—	—	—	—	—
2015-05-26	$7.02	$7.02	$6.84	$6.84	5,717	—	—	—	—	—
2015-05-22	$6.96	$7.14	$6.96	$7.08	2,300	—	—	—	—	—
2015-05-21	$7.02	$7.14	$6.90	$7.02	4,683	—	—	—	—	—
2015-05-20	$7.02	$7.14	$7.02	$7.14	1,817	—	—	—	—	—
2015-05-19	$7.08	$7.20	$7.02	$7.02	7,950	—	—	—	—	—
2015-05-18	$7.20	$7.38	$7.02	$7.02	4,550	—	—	—	—	—
2015-05-15	$7.02	$7.32	$7.02	$7.26	3,433	—	—	—	—	—
2015-05-14	$7.02	$7.20	$7.02	$7.02	8,400	—	—	—	—	—
2015-05-13	$7.26	$7.44	$6.96	$6.96	6,217	—	—	—	—	—
2015-05-12	$6.90	$7.20	$6.84	$7.20	222,733	—	—	—	—	—
2015-05-11	$6.90	$7.20	$6.84	$6.84	21,100	—	—	—	—	—
2015-05-08	$6.66	$7.38	$6.66	$6.90	24,083	—	—	—	—	—
2015-05-07	$7.08	$7.08	$6.60	$6.84	18,850	—	—	—	—	—
2015-05-06	$7.14	$7.32	$6.72	$7.02	28,050	—	—	—	—	—
2015-05-05	$7.02	$7.20	$6.72	$7.14	23,567	—	—	—	—	—
2015-05-04	$6.84	$7.02	$6.54	$6.84	43,533	—	—	—	—	—
2015-05-01	$7.02	$7.02	$6.78	$6.78	6,283	—	—	—	—	—
2015-04-30	$7.02	$7.02	$6.78	$6.84	5,233	—	—	—	—	—
2015-04-29	$6.90	$7.38	$6.90	$6.90	16,050	—	—	—	—	—
2015-04-28	$6.90	$7.14	$6.90	$6.96	2,200	—	—	—	—	—
2015-04-27	$7.32	$7.32	$6.90	$7.08	11,500	—	—	—	—	—
2015-04-24	$6.96	$7.32	$6.96	$7.14	19,033	—	—	—	—	—
2015-04-23	$6.84	$7.20	$6.84	$7.14	13,167	—	—	—	—	—
2015-04-22	$7.02	$7.08	$6.72	$7.02	14,333	—	—	—	—	—
2015-04-21	$7.14	$7.14	$6.84	$7.08	4,950	—	—	—	—	—
2015-04-20	$7.08	$7.20	$7.02	$7.14	17,583	—	—	—	—	—
2015-04-17	$6.90	$7.20	$6.60	$7.08	68,917	—	—	—	—	—
2015-04-16	$7.44	$7.44	$6.84	$7.02	44,200	—	—	—	—	—
2015-04-15	$7.08	$7.74	$7.08	$7.50	38,600	—	—	—	—	—
2015-04-14	$7.02	$7.38	$6.84	$7.26	23,650	—	—	—	—	—
2015-04-13	$6.90	$7.44	$6.84	$7.44	20,383	—	—	—	—	—
2015-04-10	$6.84	$7.08	$6.60	$6.96	44,367	—	—	—	—	—
2015-04-09	$7.26	$7.26	$6.66	$6.78	91,967	—	—	—	—	—
2015-04-08	$7.26	$7.32	$6.90	$7.08	25,467	—	—	—	—	—
2015-04-07	$7.20	$7.50	$7.14	$7.20	18,250	—	—	—	—	—
2015-04-06	$7.20	$7.68	$6.90	$7.44	26,467	—	—	—	—	—
2015-04-02	$7.08	$7.44	$7.02	$7.14	19,667	—	—	—	—	—
2015-04-01	$6.96	$7.26	$6.90	$6.96	41,050	—	—	—	—	—
2015-03-31	$7.32	$7.44	$7.02	$7.14	9,150	—	—	—	—	—
2015-03-30	$6.96	$7.50	$6.96	$7.32	16,383	—	—	—	—	—
2015-03-27	$7.02	$7.50	$6.90	$6.90	46,083	—	—	—	—	—
2015-03-26	$7.14	$7.26	$6.90	$7.02	33,783	—	—	—	—	—
2015-03-25	$7.62	$7.62	$7.02	$7.02	29,483	—	—	—	—	—
2015-03-24	$7.38	$7.80	$7.38	$7.50	21,500	—	—	—	—	—
2015-03-23	$7.26	$7.50	$7.20	$7.32	20,333	—	—	—	—	—
2015-03-20	$7.80	$7.86	$7.14	$7.14	114,767	—	—	—	—	—
2015-03-19	$7.26	$8.34	$7.26	$7.80	20,900	—	—	—	—	—
2015-03-18	$7.26	$8.10	$7.08	$7.38	17,650	—	—	—	—	—
2015-03-17	$7.26	$7.38	$7.02	$7.38	29,867	—	—	—	—	—
2015-03-16	$7.68	$7.80	$7.26	$7.26	39,650	—	—	—	—	—
2015-03-13	$7.86	$8.40	$7.50	$7.74	29,167	—	—	—	—	—
2015-03-12	$8.22	$8.52	$7.86	$7.92	31,867	—	—	—	—	—
2015-03-11	$7.74	$8.28	$7.74	$8.22	28,167	—	—	—	—	—
2015-03-10	$8.22	$8.34	$7.44	$7.50	35,217	—	—	—	—	—
2015-03-09	$8.40	$8.52	$7.98	$8.52	26,383	—	—	—	—	—
2015-03-06	$8.82	$9.06	$8.16	$8.34	18,967	—	—	—	—	—
2015-03-05	$8.94	$9.06	$8.58	$8.88	34,850	—	—	—	—	—
2015-03-04	$8.10	$9.06	$8.04	$8.94	85,817	—	—	—	—	—
2015-03-03	$7.80	$8.52	$7.74	$7.98	39,517	—	—	—	—	—
2015-03-02	$7.56	$7.74	$7.56	$7.62	9,133	—	—	—	—	—
2015-02-27	$7.74	$7.80	$7.62	$7.62	7,983	—	—	—	—	—
2015-02-26	$7.20	$7.74	$7.20	$7.56	8,367	—	—	—	—	—
2015-02-25	$7.32	$7.74	$7.08	$7.56	21,417	—	—	—	—	—
2015-02-24	$7.68	$7.68	$7.20	$7.38	7,433	—	—	—	—	—
2015-02-23	$7.62	$7.62	$7.50	$7.50	9,900	—	—	—	—	—
2015-02-20	$7.32	$7.62	$7.14	$7.62	12,583	—	—	—	—	—
2015-02-19	$7.08	$7.50	$6.84	$7.44	14,000	—	—	—	—	—
2015-02-18	$6.84	$7.20	$6.84	$7.14	17,850	—	—	—	—	—
2015-02-17	$7.08	$7.32	$6.96	$7.14	7,483	—	—	—	—	—
2015-02-13	$6.66	$7.14	$6.66	$7.14	24,750	—	—	—	—	—
2015-02-12	$6.60	$6.78	$6.60	$6.66	63,467	—	—	—	—	—
2015-02-11	$6.72	$6.90	$6.54	$6.60	130,350	—	—	—	—	—
2015-02-10	$7.02	$7.20	$6.84	$6.84	38,767	—	—	—	—	—
2015-02-09	$7.02	$7.26	$6.90	$6.90	37,000	—	—	—	—	—
2015-02-06	$7.26	$7.50	$7.02	$7.08	20,017	—	—	—	—	—
2015-02-05	$7.50	$7.56	$7.26	$7.38	16,767	—	—	—	—	—
2015-02-04	$7.86	$8.10	$7.44	$7.44	30,083	—	—	—	—	—
2015-02-03	$7.80	$8.16	$7.62	$7.86	8,650	—	—	—	—	—
2015-02-02	$7.62	$7.92	$7.62	$7.80	5,817	—	—	—	—	—
2015-01-30	$8.46	$8.46	$7.56	$7.68	18,350	—	—	—	—	—
2015-01-29	$8.70	$9.00	$8.28	$8.34	6,283	—	—	—	—	—
2015-01-28	$9.00	$9.00	$8.40	$8.52	5,250	—	—	—	—	—
2015-01-27	$8.52	$9.00	$8.28	$9.00	4,767	—	—	—	—	—
2015-01-26	$8.40	$8.70	$8.28	$8.64	9,250	—	—	—	—	—
2015-01-23	$8.58	$8.58	$8.34	$8.52	12,600	—	—	—	—	—
2015-01-22	$8.64	$8.82	$8.22	$8.40	16,467	—	—	—	—	—
2015-01-21	$8.22	$8.70	$8.10	$8.70	11,883	—	—	—	—	—
2015-01-20	$8.10	$8.58	$8.10	$8.34	11,183	—	—	—	—	—
2015-01-16	$8.22	$8.52	$8.10	$8.40	15,583	—	—	—	—	—
2015-01-15	$8.82	$8.82	$8.10	$8.16	26,067	—	—	—	—	—
2015-01-14	$8.46	$9.06	$8.40	$8.46	18,400	—	—	—	—	—
2015-01-13	$8.82	$9.18	$8.34	$8.76	34,150	—	—	—	—	—
2015-01-12	$8.16	$8.94	$8.04	$8.52	38,767	—	—	—	—	—
2015-01-09	$8.64	$8.76	$8.10	$8.10	13,733	—	—	—	—	—
2015-01-08	$8.22	$8.82	$8.22	$8.40	9,600	—	—	—	—	—
2015-01-07	$8.64	$8.64	$8.22	$8.34	12,833	—	—	—	—	—
2015-01-06	$9.06	$9.06	$8.34	$8.40	13,983	—	—	—	—	—
2015-01-05	$9.12	$9.18	$8.82	$9.00	19,533	—	—	—	—	—
2015-01-02	$9.18	$9.24	$9.00	$9.12	11,150	—	—	—	—	—
2014-12-31	$9.18	$9.30	$9.00	$9.00	19,300	—	—	—	—	—
2014-12-30	$8.70	$9.18	$8.70	$8.88	23,050	—	—	—	—	—
2014-12-29	$9.18	$9.48	$8.70	$8.76	42,300	—	—	—	—	—
2014-12-26	$9.06	$9.30	$8.94	$9.24	11,217	—	—	—	—	—
2014-12-24	$8.64	$9.48	$8.64	$9.12	16,917	—	—	—	—	—
2014-12-23	$9.30	$9.60	$8.88	$9.06	67,733	—	—	—	—	—
2014-12-22	$8.76	$9.54	$8.76	$9.30	43,133	—	—	—	—	—
2014-12-19	$8.88	$9.18	$8.64	$8.64	25,033	—	—	—	—	—
2014-12-18	$8.82	$9.18	$8.40	$8.70	63,300	—	—	—	—	—
2014-12-17	$8.64	$8.88	$8.16	$8.82	15,700	—	—	—	—	—
2014-12-16	$8.10	$8.94	$8.10	$8.28	28,217	—	—	—	—	—
2014-12-15	$8.16	$8.94	$8.16	$8.16	51,167	—	—	—	—	—
2014-12-12	$8.52	$9.00	$8.40	$8.64	49,650	—	—	—	—	—
2014-12-11	$8.70	$9.30	$8.34	$8.52	78,400	—	—	—	—	—
2014-12-10	$8.40	$8.94	$8.40	$8.58	25,017	—	—	—	—	—
2014-12-09	$8.58	$8.70	$8.10	$8.28	35,383	—	—	—	—	—
2014-12-08	$8.94	$9.00	$8.64	$8.64	15,583	—	—	—	—	—
2014-12-05	$9.00	$9.24	$8.88	$9.06	30,633	—	—	—	—	—
2014-12-04	$9.42	$9.54	$8.64	$9.00	50,533	—	—	—	—	—
2014-12-03	$8.94	$9.54	$8.82	$9.24	39,667	—	—	—	—	—
2014-12-02	$8.64	$9.42	$8.64	$8.76	46,750	—	—	—	—	—
2014-12-01	$9.06	$9.06	$8.46	$8.76	53,900	—	—	—	—	—
2014-11-28	$8.46	$9.12	$8.16	$9.06	15,933	—	—	—	—	—
2014-11-26	$8.40	$8.70	$7.98	$8.34	30,883	—	—	—	—	—
2014-11-25	$8.70	$8.82	$8.34	$8.58	10,500	—	—	—	—	—
2014-11-24	$8.58	$8.88	$8.52	$8.70	8,567	—	—	—	—	—
2014-11-21	$8.58	$9.06	$8.46	$8.70	16,767	—	—	—	—	—
2014-11-20	$8.04	$8.76	$7.74	$8.58	50,283	—	—	—	—	—
2014-11-19	$7.98	$8.10	$7.92	$8.10	13,200	—	—	—	—	—
2014-11-18	$7.98	$8.40	$7.92	$7.98	14,467	—	—	—	—	—
2014-11-17	$8.16	$8.52	$7.92	$7.92	14,683	—	—	—	—	—
2014-11-14	$8.40	$8.58	$8.10	$8.16	14,483	—	—	—	—	—
2014-11-13	$8.22	$9.12	$8.22	$8.40	29,583	—	—	—	—	—
2014-11-12	$7.98	$8.52	$7.98	$8.40	31,933	—	—	—	—	—
2014-11-11	$8.16	$8.34	$7.98	$8.10	28,550	—	—	—	—	—
2014-11-10	$7.62	$8.40	$7.62	$8.22	44,583	—	—	—	—	—
2014-11-07	$8.40	$8.58	$8.04	$8.16	75,850	—	—	—	—	—
2014-11-06	$8.58	$8.70	$8.16	$8.22	46,100	—	—	—	—	—
2014-11-05	$8.10	$8.88	$8.10	$8.70	36,617	—	—	—	—	—
2014-11-04	$9.78	$10.14	$8.10	$8.22	147,283	—	—	—	—	—
2014-11-03	$10.38	$10.98	$9.78	$9.96	60,233	—	—	—	—	—
2014-10-31	$10.80	$11.28	$10.44	$10.56	47,267	—	—	—	—	—
2014-10-30	$11.40	$11.40	$10.56	$10.68	35,183	—	—	—	—	—
2014-10-29	$11.46	$11.70	$11.22	$11.40	29,283	—	—	—	—	—
2014-10-28	$10.86	$11.40	$10.86	$11.40	32,533	—	—	—	—	—
2014-10-27	$10.38	$10.98	$10.26	$10.92	24,300	—	—	—	—	—
2014-10-24	$10.92	$11.16	$10.50	$10.86	17,850	—	—	—	—	—
2014-10-23	$10.86	$11.22	$10.80	$10.80	13,200	—	—	—	—	—
2014-10-22	$11.16	$11.46	$10.68	$10.86	47,083	—	—	—	—	—
2014-10-21	$11.28	$11.40	$10.92	$11.04	25,800	—	—	—	—	—
2014-10-20	$10.74	$11.40	$10.68	$11.28	37,733	—	—	—	—	—
2014-10-17	$10.68	$10.98	$10.62	$10.68	16,417	—	—	—	—	—
2014-10-16	$10.62	$11.10	$10.62	$10.74	23,583	—	—	—	—	—
2014-10-15	$10.50	$10.74	$10.26	$10.68	58,200	—	—	—	—	—
2014-10-14	$10.74	$11.04	$10.62	$10.74	24,533	—	—	—	—	—
2014-10-13	$10.50	$10.80	$9.96	$10.74	71,917	—	—	—	—	—
2014-10-10	$11.52	$11.58	$10.68	$10.80	72,883	—	—	—	—	—
2014-10-09	$11.22	$11.46	$10.86	$11.40	72,667	—	—	—	—	—
2014-10-08	$10.98	$11.16	$10.74	$11.16	89,650	—	—	—	—	—
2014-10-07	$10.68	$10.92	$10.50	$10.80	78,800	—	—	—	—	—
2014-10-06	$10.62	$10.86	$10.44	$10.56	70,600	—	—	—	—	—
2014-10-03	$10.80	$10.86	$10.50	$10.68	45,417	—	—	—	—	—
2014-10-02	$10.62	$10.86	$10.32	$10.74	40,733	—	—	—	—	—
2014-10-01	$10.68	$10.92	$10.38	$10.38	65,717	—	—	—	—	—
2014-09-30	$10.56	$10.80	$10.44	$10.80	199,467	—	—	—	—	—
2014-09-29	$10.32	$10.80	$10.26	$10.68	65,967	—	—	—	—	—
2014-09-26	$10.38	$10.68	$10.38	$10.56	167,067	—	—	—	—	—
2014-09-25	$10.50	$10.56	$10.02	$10.56	226,867	—	—	—	—	—
2014-09-24	$10.32	$10.62	$10.20	$10.50	33,800	—	—	—	—	—
2014-09-23	$10.14	$10.56	$9.72	$10.26	59,400	—	—	—	—	—
2014-09-22	$10.26	$10.50	$9.90	$10.14	33,333	—	—	—	—	—
2014-09-19	$10.68	$10.80	$10.38	$10.38	51,733	—	—	—	—	—
2014-09-18	$10.68	$10.80	$10.50	$10.68	71,100	—	—	—	—	—
2014-09-17	$10.50	$10.74	$10.38	$10.62	46,933	—	—	—	—	—
2014-09-16	$10.74	$10.74	$9.96	$10.56	84,767	—	—	—	—	—
2014-09-15	$10.38	$10.80	$10.20	$10.62	167,333	—	—	—	—	—
2014-09-12	$10.02	$10.44	$9.96	$10.32	63,683	—	—	—	—	—
2014-09-11	$10.08	$10.50	$10.08	$10.20	125,017	—	—	—	—	—
2014-09-10	$9.54	$10.02	$9.42	$10.02	121,150	—	—	—	—	—
2014-09-09	$9.18	$9.66	$9.12	$9.66	119,467	—	—	—	—	—
2014-09-08	$8.88	$9.48	$8.88	$9.36	96,167	—	—	—	—	—
2014-09-05	$8.40	$9.12	$8.34	$8.94	76,133	—	—	—	—	—
2014-09-04	$8.46	$9.06	$8.46	$8.58	39,767	—	—	—	—	—
2014-09-03	$9.72	$9.78	$8.34	$8.64	102,667	—	—	—	—	—
2014-09-02	$9.60	$9.60	$9.00	$9.36	44,283	—	—	—	—	—
2014-08-29	$8.82	$9.42	$8.76	$9.42	57,250	—	—	—	—	—
2014-08-28	$8.46	$8.82	$8.46	$8.82	18,233	—	—	—	—	—
2014-08-27	$8.94	$9.12	$8.40	$8.64	25,050	—	—	—	—	—
2014-08-26	$9.06	$9.06	$8.58	$8.94	31,833	—	—	—	—	—
2014-08-25	$8.94	$9.00	$8.52	$8.94	46,417	—	—	—	—	—
2014-08-22	$8.28	$8.82	$8.22	$8.82	112,883	—	—	—	—	—
2014-08-21	$7.50	$8.52	$7.44	$8.46	154,667	—	—	—	—	—
2014-08-20	$7.86	$7.86	$7.44	$7.68	200,467	—	—	—	—	—
2014-08-19	$7.92	$7.98	$7.74	$7.80	23,133	—	—	—	—	—
2014-08-18	$7.98	$8.10	$7.74	$7.86	19,050	—	—	—	—	—
2014-08-15	$7.98	$8.10	$7.68	$7.92	17,400	—	—	—	—	—
2014-08-14	$7.92	$8.22	$7.80	$7.98	21,300	—	—	—	—	—
2014-08-13	$7.74	$7.98	$7.74	$7.92	21,217	—	—	—	—	—
2014-08-12	$7.98	$7.98	$7.80	$7.80	16,933	—	—	—	—	—
2014-08-11	$7.92	$8.10	$7.86	$8.04	21,467	—	—	—	—	—
2014-08-08	$7.86	$8.04	$7.50	$7.92	22,883	—	—	—	—	—
2014-08-07	$7.80	$8.04	$7.56	$7.68	18,267	—	—	—	—	—
2014-08-06	$7.62	$7.92	$7.62	$7.80	29,967	—	—	—	—	—
2014-08-05	$8.16	$8.40	$7.62	$7.80	60,333	—	—	—	—	—
2014-08-04	$7.80	$7.92	$7.56	$7.80	30,633	—	—	—	—	—
2014-08-01	$7.74	$8.04	$7.50	$7.80	40,383	—	—	—	—	—
2014-07-31	$8.10	$8.10	$7.68	$7.80	27,450	—	—	—	—	—
2014-07-30	$8.16	$8.16	$7.68	$8.16	41,000	—	—	—	—	—
2014-07-29	$8.10	$8.40	$7.92	$7.98	43,733	—	—	—	—	—
2014-07-28	$8.10	$8.28	$8.10	$8.10	44,083	—	—	—	—	—
2014-07-25	$8.10	$8.22	$7.56	$8.10	107,933	—	—	—	—	—
2014-07-24	$7.44	$7.56	$7.32	$7.38	22,617	—	—	—	—	—
2014-07-23	$7.38	$7.74	$7.32	$7.44	37,817	—	—	—	—	—
2014-07-22	$7.50	$7.50	$7.32	$7.44	28,567	—	—	—	—	—
2014-07-21	$7.26	$7.62	$7.20	$7.38	37,733	—	—	—	—	—
2014-07-18	$7.38	$7.62	$7.14	$7.32	36,150	—	—	—	—	—
2014-07-17	$7.38	$7.56	$7.32	$7.38	38,617	—	—	—	—	—
2014-07-16	$7.50	$7.68	$7.32	$7.44	131,400	—	—	—	—	—
2014-07-15	$7.20	$7.56	$7.02	$7.50	106,617	—	—	—	—	—
2014-07-14	$7.44	$7.50	$7.08	$7.32	15,217	—	—	—	—	—
2014-07-11	$7.02	$7.32	$6.84	$7.32	29,967	—	—	—	—	—
2014-07-10	$6.84	$7.14	$6.84	$7.02	25,917	—	—	—	—	—
2014-07-09	$6.90	$7.20	$6.90	$7.02	33,167	—	—	—	—	—
2014-07-08	$7.26	$7.38	$6.96	$6.96	51,450	—	—	—	—	—
2014-07-07	$7.56	$7.68	$7.20	$7.38	43,850	—	—	—	—	—
2014-07-03	$7.56	$7.74	$7.56	$7.68	10,333	—	—	—	—	—
2014-07-02	$7.62	$7.80	$7.44	$7.50	37,067	—	—	—	—	—
2014-07-01	$7.62	$7.92	$7.50	$7.68	59,983	—	—	—	—	—
2014-06-30	$7.20	$8.10	$7.20	$7.68	113,067	—	—	—	—	—
2014-06-27	$7.20	$7.50	$7.02	$7.50	1,500,650	—	—	—	—	—
2014-06-26	$7.20	$7.38	$6.90	$7.32	77,900	—	—	—	—	—
2014-06-25	$7.02	$7.26	$6.90	$7.14	84,667	—	—	—	—	—
2014-06-24	$7.26	$7.62	$7.08	$7.08	68,283	—	—	—	—	—
2014-06-23	$7.56	$7.86	$7.20	$7.26	77,450	—	—	—	—	—
2014-06-20	$7.68	$7.86	$7.32	$7.50	137,683	—	—	—	—	—
2014-06-19	$7.44	$7.62	$7.26	$7.56	43,967	—	—	—	—	—
2014-06-18	$7.32	$7.44	$7.14	$7.38	25,067	—	—	—	—	—
2014-06-17	$7.02	$7.44	$7.02	$7.32	53,000	—	—	—	—	—
2014-06-16	$6.90	$7.20	$6.90	$7.02	56,950	—	—	—	—	—
2014-06-13	$6.84	$7.14	$6.78	$7.08	40,500	—	—	—	—	—
2014-06-12	$7.14	$7.32	$6.90	$6.90	48,750	—	—	—	—	—
2014-06-11	$7.20	$7.38	$7.02	$7.02	47,350	—	—	—	—	—
2014-06-10	$7.44	$7.62	$7.26	$7.26	34,817	—	—	—	—	—
2014-06-09	$7.08	$7.50	$7.02	$7.44	63,983	—	—	—	—	—
2014-06-06	$6.84	$7.32	$6.84	$7.14	110,267	—	—	—	—	—
2014-06-05	$6.42	$6.90	$6.36	$6.78	179,250	—	—	—	—	—
2014-06-04	$6.42	$6.66	$6.24	$6.42	99,450	—	—	—	—	—
2014-06-03	$6.12	$6.54	$6.12	$6.48	90,133	—	—	—	—	—
2014-06-02	$6.42	$6.54	$6.30	$6.30	86,217	—	—	—	—	—
2014-05-30	$6.36	$6.48	$6.24	$6.36	47,833	—	—	—	—	—
2014-05-29	$6.48	$6.54	$6.24	$6.42	87,950	—	—	—	—	—
2014-05-28	$6.54	$6.54	$6.42	$6.42	49,650	—	—	—	—	—
2014-05-27	$6.90	$6.90	$6.42	$6.48	104,667	—	—	—	—	—
2014-05-23	$6.54	$6.78	$6.42	$6.78	143,200	—	—	—	—	—
2014-05-22	$6.72	$6.90	$6.36	$6.48	167,033	—	—	—	—	—
2014-05-21	$6.24	$7.26	$6.24	$6.72	581,350	—	—	—	—	—
2014-05-20	$6.36	$6.36	$6.12	$6.24	170,067	—	—	—	—	—
2014-05-19	$6.24	$6.30	$6.06	$6.30	74,667	—	—	—	—	—
2014-05-16	$6.12	$6.24	$6.06	$6.24	74,983	—	—	—	—	—
2014-05-15	$6.18	$6.24	$6.00	$6.12	135,783	—	—	—	—	—
2014-05-14	$6.30	$6.36	$6.24	$6.24	79,883	—	—	—	—	—
2014-05-13	$6.42	$6.42	$6.30	$6.36	80,850	—	—	—	—	—
2014-05-12	$6.24	$6.36	$6.24	$6.36	108,750	—	—	—	—	—
2014-05-09	$6.00	$6.24	$5.94	$6.24	255,317	—	—	—	—	—
2014-05-08	$6.36	$6.48	$6.00	$6.00	241,933	—	—	—	—	—
2014-05-07	$7.80	$7.80	$6.24	$6.54	566,250	—	—	—	—	—
2014-05-06	$9.24	$9.48	$8.94	$8.94	130,317	—	—	—	—	—
2014-05-05	$9.18	$9.30	$9.06	$9.24	62,617	—	—	—	—	—
2014-05-02	$9.30	$9.30	$9.12	$9.24	44,433	—	—	—	—	—
2014-05-01	$9.24	$9.48	$9.06	$9.24	62,567	—	—	—	—	—
2014-04-30	$9.12	$9.30	$9.00	$9.06	138,100	—	—	—	—	—
2014-04-29	$9.18	$9.24	$9.00	$9.00	62,583	—	—	—	—	—
2014-04-28	$9.36	$9.42	$9.00	$9.06	88,300	—	—	—	—	—
2014-04-25	$9.54	$9.54	$9.18	$9.24	81,933	—	—	—	—	—
2014-04-24	$9.66	$9.66	$9.36	$9.60	92,117	—	—	—	—	—
2014-04-23	$10.08	$10.08	$9.48	$9.54	168,600	—	—	—	—	—
2014-04-22	$10.14	$10.26	$9.78	$9.96	358,550	—	—	—	—	—
2014-04-21	$9.54	$10.14	$9.42	$9.84	659,533	—	—	—	—	—
2014-04-17	$9.12	$9.78	$8.88	$9.18	448,150	—	—	—	—	—
2014-04-16	$8.76	$8.82	$8.46	$8.64	98,400	—	—	—	—	—
2014-04-15	$8.52	$8.82	$8.16	$8.70	103,883	—	—	—	—	—
2014-04-14	$8.64	$8.82	$8.28	$8.40	71,783	—	—	—	—	—
2014-04-11	$8.58	$8.76	$8.52	$8.52	38,517	—	—	—	—	—
2014-04-10	$8.82	$8.94	$8.52	$8.70	172,483	—	—	—	—	—
2014-04-09	$8.88	$9.00	$8.76	$8.76	105,133	—	—	—	—	—
2014-04-08	$8.70	$9.12	$8.70	$8.76	133,317	—	—	—	—	—
2014-04-07	$9.00	$9.30	$8.70	$8.70	94,967	—	—	—	—	—
2014-04-04	$9.54	$9.54	$9.00	$9.00	70,900	—	—	—	—	—
2014-04-03	$9.18	$9.48	$8.94	$9.42	160,567	—	—	—	—	—
2014-04-02	$9.48	$9.60	$9.00	$9.12	168,633	—	—	—	—	—
2014-04-01	$9.54	$9.66	$9.36	$9.48	132,500	—	—	—	—	—
2014-03-31	$9.72	$9.90	$9.54	$9.54	82,200	—	—	—	—	—
2014-03-28	$9.54	$9.78	$9.54	$9.72	88,400	—	—	—	—	—
2014-03-27	$10.02	$10.26	$9.36	$9.60	68,650	—	—	—	—	—
2014-03-26	$10.50	$10.50	$9.96	$9.96	66,233	—	—	—	—	—
2014-03-25	$10.38	$11.10	$10.38	$10.38	55,083	—	—	—	—	—
2014-03-24	$10.44	$10.56	$10.26	$10.26	34,233	—	—	—	—	—
2014-03-21	$10.50	$10.62	$10.20	$10.50	93,833	—	—	—	—	—
2014-03-20	$10.74	$10.74	$10.32	$10.44	48,500	—	—	—	—	—
2014-03-19	$10.74	$10.86	$10.56	$10.68	31,950	—	—	—	—	—
2014-03-18	$10.62	$11.04	$10.44	$10.68	68,833	—	—	—	—	—
2014-03-17	$10.74	$10.86	$10.32	$10.62	46,867	—	—	—	—	—
2014-03-14	$10.74	$10.92	$10.56	$10.62	36,583	—	—	—	—	—
2014-03-13	$11.10	$11.16	$10.80	$10.80	48,350	—	—	—	—	—
2014-03-12	$11.10	$11.40	$10.80	$10.98	30,100	—	—	—	—	—
2014-03-11	$11.22	$11.40	$11.04	$11.10	37,183	—	—	—	—	—
2014-03-10	$11.52	$11.52	$11.16	$11.28	48,100	—	—	—	—	—
2014-03-07	$11.64	$11.64	$11.40	$11.46	15,133	—	—	—	—	—
2014-03-06	$11.46	$11.70	$11.46	$11.52	21,800	—	—	—	—	—
2014-03-05	$11.88	$11.88	$11.46	$11.46	49,267	—	—	—	—	—
2014-03-04	$11.70	$12.42	$11.58	$11.82	77,083	—	—	—	—	—
2014-03-03	$11.64	$11.64	$11.40	$11.52	78,350	—	—	—	—	—
2014-02-28	$12.00	$12.00	$11.46	$11.70	59,283	—	—	—	—	—
2014-02-27	$11.82	$12.00	$11.52	$11.94	29,500	—	—	—	—	—
2014-02-26	$11.82	$11.94	$11.52	$11.64	23,400	—	—	—	—	—
2014-02-25	$12.06	$12.06	$11.64	$11.76	47,600	—	—	—	—	—
2014-02-24	$12.12	$12.36	$12.00	$12.12	28,533	—	—	—	—	—
2014-02-21	$12.24	$12.30	$11.94	$12.18	52,583	—	—	—	—	—
2014-02-20	$11.58	$12.24	$11.58	$12.12	43,000	—	—	—	—	—
2014-02-19	$12.24	$12.48	$11.58	$11.64	69,683	—	—	—	—	—
2014-02-18	$11.76	$12.42	$11.76	$12.24	40,267	—	—	—	—	—
2014-02-14	$12.06	$12.18	$11.70	$11.82	24,400	—	—	—	—	—
2014-02-13	$12.12	$12.30	$11.94	$12.00	48,633	—	—	—	—	—
2014-02-12	$12.48	$12.48	$11.94	$12.18	78,783	—	—	—	—	—
2014-02-11	$11.82	$12.42	$11.70	$12.42	40,000	—	—	—	—	—
2014-02-10	$12.00	$12.18	$11.58	$12.12	42,300	—	—	—	—	—
2014-02-07	$11.28	$12.06	$10.86	$12.06	54,883	—	—	—	—	—
2014-02-06	$11.88	$11.88	$11.10	$11.40	68,467	—	—	—	—	—
2014-02-05	$11.34	$11.52	$11.28	$11.28	34,417	—	—	—	—	—
2014-02-04	$11.40	$11.46	$11.28	$11.28	33,283	—	—	—	—	—
2014-02-03	$11.40	$11.52	$11.28	$11.34	57,100	—	—	—	—	—
2014-01-31	$11.46	$11.88	$11.34	$11.40	39,683	—	—	—	—	—
2014-01-30	$11.46	$12.00	$11.34	$11.82	40,067	—	—	—	—	—
2014-01-29	$11.34	$11.70	$11.28	$11.34	53,183	—	—	—	—	—
2014-01-28	$11.34	$11.76	$11.28	$11.52	72,650	—	—	—	—	—
2014-01-27	$11.88	$11.88	$11.16	$11.40	51,850	—	—	—	—	—
2014-01-24	$11.94	$11.94	$11.64	$11.76	56,833	—	—	—	—	—
2014-01-23	$12.00	$12.12	$11.76	$12.06	60,467	—	—	—	—	—
2014-01-22	$12.12	$12.24	$12.06	$12.12	20,133	—	—	—	—	—
2014-01-21	$12.12	$12.30	$11.88	$12.18	35,467	—	—	—	—	—
2014-01-17	$12.06	$12.36	$11.94	$12.06	38,133	—	—	—	—	—
2014-01-16	$11.82	$12.06	$11.64	$12.06	48,733	—	—	—	—	—
2014-01-15	$11.16	$12.00	$11.10	$11.94	88,483	—	—	—	—	—
2014-01-14	$12.72	$12.84	$11.10	$11.28	219,417	—	—	—	—	—
2014-01-13	$13.32	$13.86	$13.20	$13.38	51,000	—	—	—	—	—
2014-01-10	$13.38	$13.68	$13.32	$13.50	63,650	—	—	—	—	—
2014-01-09	$13.38	$13.44	$13.20	$13.32	34,917	—	—	—	—	—
2014-01-08	$13.44	$13.56	$13.26	$13.32	20,650	—	—	—	—	—
2014-01-07	$13.80	$14.34	$13.26	$13.26	34,883	—	—	—	—	—
2014-01-06	$13.98	$14.10	$13.74	$13.80	41,250	—	—	—	—	—
2014-01-03	$13.44	$13.92	$13.44	$13.86	42,417	—	—	—	—	—
2014-01-02	$13.56	$13.68	$13.38	$13.44	33,733	—	—	—	—	—
2013-12-31	$13.56	$13.80	$13.38	$13.56	36,183	—	—	—	—	—
2013-12-30	$13.68	$13.80	$13.44	$13.44	41,850	—	—	—	—	—
2013-12-27	$13.86	$13.86	$13.44	$13.68	29,500	—	—	—	—	—
2013-12-26	$13.98	$14.04	$13.38	$13.74	37,333	—	—	—	—	—
2013-12-24	$14.04	$14.52	$13.80	$13.98	40,233	—	—	—	—	—
2013-12-23	$13.86	$14.16	$13.44	$14.16	67,033	—	—	—	—	—
2013-12-20	$13.20	$13.92	$13.14	$13.86	94,183	—	—	—	—	—
2013-12-19	$13.20	$14.04	$12.72	$13.14	70,200	—	—	—	—	—
2013-12-18	$13.32	$13.32	$12.66	$13.20	32,817	—	—	—	—	—
2013-12-17	$13.20	$13.32	$13.14	$13.26	34,633	—	—	—	—	—
2013-12-16	$13.20	$13.50	$13.14	$13.26	29,100	—	—	—	—	—
2013-12-13	$13.20	$13.32	$13.14	$13.20	23,667	—	—	—	—	—
2013-12-12	$13.14	$13.44	$13.02	$13.14	22,033	—	—	—	—	—
2013-12-11	$13.20	$13.44	$13.14	$13.20	42,567	—	—	—	—	—
2013-12-10	$13.68	$13.68	$13.20	$13.26	24,400	—	—	—	—	—
2013-12-09	$13.68	$13.74	$13.44	$13.62	23,550	—	—	—	—	—
2013-12-06	$14.22	$14.28	$13.56	$13.62	33,717	—	—	—	—	—
2013-12-05	$13.68	$14.28	$13.56	$14.04	24,067	—	—	—	—	—
2013-12-04	$13.86	$14.10	$13.56	$13.68	24,117	—	—	—	—	—
2013-12-03	$14.10	$14.28	$13.74	$13.98	30,383	—	—	—	—	—
2013-12-02	$15.18	$15.18	$14.16	$14.16	24,050	—	—	—	—	—
2013-11-29	$15.30	$15.42	$14.76	$15.18	9,450	—	—	—	—	—
2013-11-27	$16.86	$16.86	$14.22	$15.12	57,783	—	—	—	—	—
2013-11-26	$13.62	$14.52	$13.38	$14.46	81,100	—	—	—	—	—
2013-11-25	$13.38	$13.62	$13.02	$13.50	34,150	—	—	—	—	—
2013-11-22	$12.78	$13.56	$12.66	$13.44	59,667	—	—	—	—	—
2013-11-21	$12.30	$12.78	$12.30	$12.78	38,317	—	—	—	—	—
2013-11-20	$12.00	$12.42	$11.70	$12.30	61,083	—	—	—	—	—
2013-11-19	$12.00	$12.60	$11.70	$12.00	74,350	—	—	—	—	—
2013-11-18	$12.54	$12.54	$12.06	$12.18	34,467	—	—	—	—	—
2013-11-15	$12.30	$12.60	$12.30	$12.48	27,967	—	—	—	—	—
2013-11-14	$12.36	$12.72	$12.30	$12.36	11,783	—	—	—	—	—
2013-11-13	$12.30	$12.66	$12.24	$12.48	37,433	—	—	—	—	—
2013-11-12	$12.06	$12.60	$11.94	$12.42	55,417	—	—	—	—	—
2013-11-11	$12.42	$12.60	$12.06	$12.18	16,950	—	—	—	—	—
2013-11-08	$12.30	$12.48	$12.24	$12.48	34,750	—	—	—	—	—
2013-11-07	$12.42	$13.02	$12.24	$12.36	21,067	—	—	—	—	—
2013-11-06	$12.30	$12.78	$12.06	$12.30	38,783	—	—	—	—	—
2013-11-05	$12.54	$12.96	$12.12	$12.24	29,667	—	—	—	—	—
2013-11-04	$11.88	$12.60	$11.88	$12.60	54,583	—	—	—	—	—
2013-11-01	$11.94	$12.48	$11.58	$11.82	117,933	—	—	—	—	—
2013-10-31	$12.54	$12.54	$11.64	$12.36	92,967	—	—	—	—	—
2013-10-30	$13.02	$13.14	$12.54	$12.66	45,400	—	—	—	—	—
2013-10-29	$12.96	$13.32	$12.90	$12.96	90,433	—	—	—	—	—
2013-10-28	$13.02	$13.50	$12.84	$13.08	43,200	—	—	—	—	—
2013-10-25	$13.26	$13.26	$12.78	$13.08	39,233	—	—	—	—	—
2013-10-24	$12.78	$13.26	$12.66	$13.20	68,900	—	—	—	—	—
2013-10-23	$12.78	$12.84	$12.66	$12.78	40,433	—	—	—	—	—
2013-10-22	$12.96	$13.08	$12.78	$12.84	46,917	—	—	—	—	—
2013-10-21	$13.02	$13.26	$12.54	$12.96	87,900	—	—	—	—	—
2013-10-18	$13.26	$13.26	$12.78	$13.14	47,150	—	—	—	—	—
2013-10-17	$12.72	$13.08	$12.72	$13.02	40,567	—	—	—	—	—
2013-10-16	$13.08	$13.08	$12.78	$12.78	37,450	—	—	—	—	—
2013-10-15	$12.84	$13.08	$12.54	$12.90	39,367	—	—	—	—	—
2013-10-14	$12.84	$13.14	$12.84	$12.96	47,400	—	—	—	—	—
2013-10-11	$13.08	$13.32	$12.72	$12.96	30,233	—	—	—	—	—
2013-10-10	$12.90	$13.20	$12.72	$13.20	58,883	—	—	—	—	—
2013-10-09	$12.48	$12.84	$12.36	$12.72	87,450	—	—	—	—	—
2013-10-08	$12.66	$13.02	$12.36	$12.48	76,150	—	—	—	—	—
2013-10-07	$12.66	$13.08	$12.54	$12.54	165,717	—	—	—	—	—
2013-10-04	$13.44	$13.80	$12.72	$12.78	133,633	—	—	—	—	—
2013-10-03	$14.58	$14.58	$13.50	$13.56	196,567	—	—	—	—	—
2013-10-02	$15.24	$15.42	$14.88	$15.12	43,717	—	—	—	—	—
2013-10-01	$15.48	$15.54	$15.18	$15.30	14,233	—	—	—	—	—
2013-09-30	$15.30	$15.48	$15.18	$15.42	61,883	—	—	—	—	—
2013-09-27	$15.42	$15.66	$15.30	$15.36	17,667	—	—	—	—	—
2013-09-26	$15.78	$15.84	$15.42	$15.54	31,333	—	—	—	—	—
2013-09-25	$15.66	$15.90	$15.42	$15.72	31,850	—	—	—	—	—
2013-09-24	$15.66	$15.78	$15.30	$15.72	20,433	—	—	—	—	—
2013-09-23	$15.66	$15.72	$15.36	$15.60	48,600	—	—	—	—	—
2013-09-20	$15.96	$16.08	$15.60	$15.66	70,617	—	—	—	—	—
2013-09-19	$15.78	$15.84	$15.54	$15.78	19,583	—	—	—	—	—
2013-09-18	$15.78	$15.90	$15.36	$15.78	39,733	—	—	—	—	—
2013-09-17	$15.48	$16.14	$15.42	$15.84	46,717	—	—	—	—	—
2013-09-16	$15.84	$15.90	$15.42	$15.54	23,967	—	—	—	—	—
2013-09-13	$15.78	$15.96	$15.60	$15.72	78,283	—	—	—	—	—
2013-09-12	$15.42	$15.78	$15.00	$15.66	76,117	—	—	—	—	—
2013-09-11	$15.54	$15.60	$15.24	$15.48	37,400	—	—	—	—	—
2013-09-10	$15.48	$15.78	$15.24	$15.48	74,900	—	—	—	—	—
2013-09-09	$15.42	$15.78	$15.30	$15.60	60,750	—	—	—	—	—
2013-09-06	$16.02	$16.68	$15.30	$15.48	80,483	—	—	—	—	—
2013-09-05	$16.08	$16.44	$15.90	$15.90	32,717	—	—	—	—	—
2013-09-04	$15.18	$16.32	$15.18	$16.14	63,150	—	—	—	—	—
2013-09-03	$15.42	$15.78	$14.88	$15.36	94,617	—	—	—	—	—
2013-08-30	$15.54	$15.78	$15.06	$15.24	75,133	—	—	—	—	—
2013-08-29	$15.42	$15.84	$15.36	$15.60	59,433	—	—	—	—	—
2013-08-28	$15.72	$15.96	$15.18	$15.42	74,267	—	—	—	—	—
2013-08-27	$16.14	$16.32	$15.60	$15.72	48,233	—	—	—	—	—
2013-08-26	$16.38	$16.92	$16.26	$16.32	78,317	—	—	—	—	—
2013-08-23	$15.84	$16.38	$15.60	$16.32	35,633	—	—	—	—	—
2013-08-22	$15.36	$15.96	$14.58	$15.90	18,567	—	—	—	—	—
2013-08-21	$15.00	$15.42	$14.82	$15.36	93,933	—	—	—	—	—
2013-08-20	$14.58	$15.06	$14.46	$15.06	34,667	—	—	—	—	—
2013-08-19	$14.64	$14.82	$14.46	$14.58	74,500	—	—	—	—	—
2013-08-16	$14.22	$14.88	$13.86	$14.76	78,233	—	—	—	—	—
2013-08-15	$15.30	$15.42	$14.28	$14.34	222,317	—	—	—	—	—
2013-08-14	$16.02	$16.02	$15.12	$15.42	102,367	—	—	—	—	—
2013-08-13	$15.84	$15.96	$15.60	$15.96	44,867	—	—	—	—	—
2013-08-12	$15.78	$15.96	$15.24	$15.60	92,483	—	—	—	—	—
2013-08-09	$15.90	$16.02	$15.72	$15.96	58,050	—	—	—	—	—
2013-08-08	$15.90	$15.90	$15.66	$15.84	31,550	—	—	—	—	—
2013-08-07	$15.66	$15.90	$15.66	$15.78	23,050	—	—	—	—	—
2013-08-06	$15.96	$15.96	$15.54	$15.66	40,883	—	—	—	—	—
2013-08-05	$15.72	$16.02	$15.66	$15.90	41,083	—	—	—	—	—
2013-08-02	$15.66	$16.08	$15.60	$15.66	48,433	—	—	—	—	—
2013-08-01	$15.96	$16.26	$15.78	$15.84	41,350	—	—	—	—	—
2013-07-31	$15.60	$16.14	$15.42	$15.90	59,367	—	—	—	—	—
2013-07-30	$15.96	$16.02	$15.48	$15.60	53,833	—	—	—	—	—
2013-07-29	$16.08	$16.08	$15.54	$15.84	39,383	—	—	—	—	—
2013-07-26	$16.32	$16.80	$15.42	$15.96	76,467	—	—	—	—	—
2013-07-25	$15.78	$16.80	$15.78	$16.44	96,983	—	—	—	—	—
2013-07-24	$15.84	$15.96	$15.42	$15.72	62,717	—	—	—	—	—
2013-07-23	$15.90	$16.08	$15.54	$15.84	78,267	—	—	—	—	—
2013-07-22	$15.84	$16.20	$15.84	$15.90	44,117	—	—	—	—	—
2013-07-19	$15.84	$16.02	$15.36	$15.90	35,750	—	—	—	—	—
2013-07-18	$16.08	$16.56	$15.84	$15.90	83,633	—	—	—	—	—
2013-07-17	$16.08	$16.20	$15.66	$16.08	73,900	—	—	—	—	—
2013-07-16	$15.96	$16.20	$15.60	$15.96	58,950	—	—	—	—	—
2013-07-15	$15.72	$15.96	$15.60	$15.90	28,500	—	—	—	—	—
2013-07-12	$15.72	$15.96	$15.54	$15.66	50,050	—	—	—	—	—
2013-07-11	$15.96	$15.96	$15.72	$15.84	29,350	—	—	—	—	—
2013-07-10	$15.66	$15.96	$15.54	$15.78	31,100	—	—	—	—	—
2013-07-09	$15.84	$16.44	$15.54	$15.60	62,317	—	—	—	—	—
2013-07-08	$15.96	$15.96	$15.36	$15.72	21,367	—	—	—	—	—
2013-07-05	$15.42	$16.02	$15.24	$15.96	28,933	—	—	—	—	—
2013-07-03	$15.54	$15.78	$15.00	$15.18	28,967	—	—	—	—	—
2013-07-02	$15.60	$15.96	$15.48	$15.66	22,883	—	—	—	—	—
2013-07-01	$15.90	$16.02	$15.48	$15.54	46,233	—	—	—	—	—
2013-06-28	$16.08	$16.26	$15.66	$15.72	92,233	—	—	—	—	—
2013-06-27	$16.32	$16.38	$15.78	$16.14	39,250	—	—	—	—	—
2013-06-26	$16.80	$16.98	$16.08	$16.20	51,467	—	—	—	—	—
2013-06-25	$16.80	$16.92	$16.62	$16.74	14,717	—	—	—	—	—
2013-06-24	$16.62	$17.04	$16.32	$16.74	24,300	—	—	—	—	—
2013-06-21	$16.80	$16.92	$15.84	$16.92	48,833	—	—	—	—	—
2013-06-20	$16.74	$16.86	$16.38	$16.74	32,767	—	—	—	—	—
2013-06-19	$16.86	$17.46	$16.68	$16.92	23,483	—	—	—	—	—
2013-06-18	$16.44	$16.92	$16.20	$16.92	42,900	—	—	—	—	—
2013-06-17	$17.04	$17.16	$15.96	$16.44	23,133	—	—	—	—	—
2013-06-14	$17.70	$17.70	$16.86	$16.86	20,300	—	—	—	—	—
2013-06-13	$16.98	$17.82	$16.98	$17.70	20,167	—	—	—	—	—
2013-06-12	$17.40	$17.52	$16.92	$17.22	20,583	—	—	—	—	—
2013-06-11	$16.86	$17.58	$16.68	$17.34	31,517	—	—	—	—	—
2013-06-10	$17.58	$17.58	$16.62	$17.04	29,467	—	—	—	—	—
2013-06-07	$17.64	$17.64	$16.86	$17.58	21,983	—	—	—	—	—
2013-06-06	$17.10	$17.58	$16.74	$17.52	41,617	—	—	—	—	—
2013-06-05	$16.92	$17.28	$16.80	$17.04	25,233	—	—	—	—	—
2013-06-04	$16.56	$17.34	$16.38	$16.98	45,467	—	—	—	—	—
2013-06-03	$15.90	$16.80	$15.42	$16.62	59,000	—	—	—	—	—
2013-05-31	$16.14	$16.26	$15.90	$15.90	27,033	—	—	—	—	—
2013-05-30	$16.38	$16.38	$15.96	$16.26	18,583	—	—	—	—	—
2013-05-29	$16.08	$16.44	$16.02	$16.38	10,583	—	—	—	—	—
2013-05-28	$16.08	$16.44	$15.84	$16.20	23,583	—	—	—	—	—
2013-05-24	$16.14	$16.14	$15.60	$15.96	16,950	—	—	—	—	—
2013-05-23	$15.54	$16.14	$15.18	$16.14	24,267	—	—	—	—	—
2013-05-22	$16.02	$16.44	$15.60	$15.66	29,417	—	—	—	—	—
2013-05-21	$16.02	$16.14	$15.84	$16.08	16,200	—	—	—	—	—
2013-05-20	$15.72	$16.08	$15.42	$15.96	68,883	—	—	—	—	—
2013-05-17	$15.78	$15.90	$15.42	$15.90	32,967	—	—	—	—	—
2013-05-16	$15.90	$15.96	$15.66	$15.78	20,350	—	—	—	—	—
2013-05-15	$16.02	$16.14	$15.66	$15.90	46,017	—	—	—	—	—
2013-05-14	$15.48	$16.14	$15.42	$16.08	31,583	—	—	—	—	—
2013-05-13	$15.72	$15.84	$15.36	$15.42	36,067	—	—	—	—	—
2013-05-10	$15.60	$15.96	$15.54	$15.72	23,100	—	—	—	—	—
2013-05-09	$15.84	$15.96	$15.66	$15.66	19,850	—	—	—	—	—
2013-05-08	$15.72	$16.02	$15.48	$16.02	49,667	—	—	—	—	—
2013-05-07	$15.48	$15.90	$15.42	$15.72	58,483	—	—	—	—	—
2013-05-06	$15.36	$15.78	$15.36	$15.54	53,917	—	—	—	—	—
2013-05-03	$15.48	$15.90	$15.12	$15.42	89,733	—	—	—	—	—
2013-05-02	$16.92	$18.00	$15.00	$15.42	206,733	—	—	—	—	—
2013-05-01	$19.02	$19.38	$17.82	$17.82	70,867	—	—	—	—	—
2013-04-30	$19.62	$19.62	$18.78	$19.20	72,033	—	—	—	—	—
2013-04-29	$18.78	$19.32	$18.66	$19.26	31,283	—	—	—	—	—
2013-04-26	$18.84	$18.90	$18.30	$18.66	46,933	—	—	—	—	—
2013-04-25	$17.82	$18.96	$17.82	$18.84	53,383	—	—	—	—	—
2013-04-24	$17.94	$18.00	$17.52	$17.82	29,033	—	—	—	—	—
2013-04-23	$16.92	$18.00	$16.86	$18.00	61,967	—	—	—	—	—
2013-04-22	$16.86	$17.10	$15.96	$16.92	59,567	—	—	—	—	—
2013-04-19	$16.68	$17.10	$16.44	$16.80	99,667	—	—	—	—	—
2013-04-18	$16.68	$17.16	$16.26	$16.74	59,650	—	—	—	—	—
2013-04-17	$16.92	$16.98	$16.20	$16.74	49,583	—	—	—	—	—
2013-04-16	$16.80	$17.28	$16.62	$17.10	30,900	—	—	—	—	—
2013-04-15	$17.22	$17.70	$16.56	$16.62	60,967	—	—	—	—	—
2013-04-12	$17.76	$18.00	$17.10	$17.34	60,733	—	—	—	—	—
2013-04-11	$18.30	$18.36	$17.28	$17.64	53,783	—	—	—	—	—
2013-04-10	$17.58	$18.36	$17.46	$18.24	82,850	—	—	—	—	—
2013-04-09	$17.70	$18.00	$17.40	$17.52	53,767	—	—	—	—	—
2013-04-08	$18.96	$19.08	$17.46	$17.70	60,950	—	—	—	—	—
2013-04-05	$18.84	$19.74	$18.54	$19.08	35,600	—	—	—	—	—
2013-04-04	$19.62	$19.62	$19.02	$19.20	17,183	—	—	—	—	—
2013-04-03	$19.62	$19.98	$19.38	$19.56	57,633	—	—	—	—	—
2013-04-02	$20.16	$20.22	$19.44	$19.62	40,217	—	—	—	—	—
2013-04-01	$20.16	$20.22	$19.32	$20.10	45,450	—	—	—	—	—
2013-03-28	$20.34	$20.52	$19.98	$20.22	45,733	—	—	—	—	—
2013-03-27	$19.92	$20.22	$19.68	$20.16	39,000	—	—	—	—	—
2013-03-26	$20.70	$20.82	$19.62	$20.10	34,350	—	—	—	—	—
2013-03-25	$20.34	$21.00	$20.10	$20.58	22,983	—	—	—	—	—
2013-03-22	$19.74	$20.58	$19.74	$20.34	33,600	—	—	—	—	—
2013-03-21	$20.22	$20.40	$19.62	$19.74	30,067	—	—	—	—	—
2013-03-20	$20.64	$20.76	$20.34	$20.40	12,767	—	—	—	—	—
2013-03-19	$20.76	$21.06	$20.10	$20.58	33,600	—	—	—	—	—
2013-03-18	$20.94	$21.12	$20.58	$20.76	32,417	—	—	—	—	—
2013-03-15	$21.00	$21.30	$20.70	$21.18	68,017	—	—	—	—	—
2013-03-14	$20.82	$21.30	$20.82	$21.06	34,633	—	—	—	—	—
2013-03-13	$21.06	$21.42	$20.76	$20.88	35,450	—	—	—	—	—
2013-03-12	$21.06	$21.54	$20.82	$21.00	35,517	—	—	—	—	—
2013-03-11	$21.66	$21.78	$20.94	$21.18	24,817	—	—	—	—	—
2013-03-08	$21.84	$22.20	$21.42	$21.78	29,250	—	—	—	—	—
2013-03-07	$21.48	$22.08	$21.12	$21.78	24,950	—	—	—	—	—
2013-03-06	$21.12	$21.84	$21.12	$21.48	40,417	—	—	—	—	—
2013-03-05	$21.12	$21.24	$20.82	$21.12	23,467	—	—	—	—	—
2013-03-04	$21.48	$21.60	$20.82	$21.12	35,783	—	—	—	—	—
2013-03-01	$21.18	$21.72	$20.70	$21.60	43,617	—	—	—	—	—
2013-02-28	$21.30	$21.72	$21.06	$21.36	30,233	—	—	—	—	—
2013-02-27	$21.36	$21.96	$21.12	$21.36	30,383	—	—	—	—	—
2013-02-26	$21.36	$21.72	$21.24	$21.60	19,183	—	—	—	—	—
2013-02-25	$22.32	$22.74	$21.24	$21.36	52,267	—	—	—	—	—
2013-02-22	$22.44	$22.44	$21.96	$22.20	36,433	—	—	—	—	—
2013-02-21	$22.02	$22.56	$21.54	$22.32	80,350	—	—	—	—	—
2013-02-20	$21.78	$22.80	$21.72	$22.02	51,450	—	—	—	—	—
2013-02-19	$22.50	$22.80	$20.76	$21.84	133,867	—	—	—	—	—
2013-02-15	$22.62	$23.04	$22.38	$22.50	45,967	—	—	—	—	—
2013-02-14	$21.96	$23.40	$21.96	$22.38	85,867	—	—	—	—	—
2013-02-13	$22.20	$22.38	$22.08	$22.08	27,350	—	—	—	—	—
2013-02-12	$22.32	$22.38	$22.02	$22.20	26,050	—	—	—	—	—
2013-02-11	$22.38	$22.44	$22.20	$22.38	36,267	—	—	—	—	—
2013-02-08	$22.44	$22.50	$22.26	$22.32	64,917	—	—	—	—	—
2013-02-07	$22.08	$22.38	$21.96	$22.32	69,050	—	—	—	—	—
2013-02-06	$22.02	$22.38	$22.02	$22.26	49,933	—	—	—	—	—
2013-02-05	$22.14	$22.62	$22.02	$22.14	46,567	—	—	—	—	—
2013-02-04	$22.08	$22.92	$21.84	$21.96	103,067	—	—	—	—	—
2013-02-01	$22.80	$22.86	$22.02	$22.44	90,383	—	—	—	—	—
2013-01-31	$19.92	$22.62	$19.32	$22.50	222,867	—	—	—	—	—
2013-01-30	$21.78	$22.50	$21.72	$22.44	98,617	—	—	—	—	—
2013-01-29	$21.84	$21.90	$21.18	$21.66	62,883	—	—	—	—	—
2013-01-28	$21.78	$22.26	$21.54	$21.72	95,900	—	—	—	—	—
2013-01-25	$22.02	$22.20	$21.48	$21.72	42,350	—	—	—	—	—
2013-01-24	$21.90	$22.02	$21.48	$21.72	53,733	—	—	—	—	—
2013-01-23	$22.56	$22.68	$21.66	$21.96	35,383	—	—	—	—	—
2013-01-22	$22.14	$22.62	$21.84	$22.50	42,283	—	—	—	—	—
2013-01-18	$21.72	$22.20	$21.18	$22.08	91,767	—	—	—	—	—
2013-01-17	$22.20	$22.26	$21.42	$21.72	65,883	—	—	—	—	—
2013-01-16	$21.78	$22.20	$21.42	$22.14	55,883	—	—	—	—	—
2013-01-15	$21.36	$21.84	$20.82	$21.78	37,183	—	—	—	—	—
2013-01-14	$23.34	$23.34	$21.18	$21.36	86,767	—	—	—	—	—
2013-01-11	$19.62	$19.98	$19.38	$19.92	14,150	—	—	—	—	—
2013-01-10	$20.04	$20.04	$19.20	$19.56	33,283	—	—	—	—	—
2013-01-09	$20.04	$20.22	$19.32	$20.10	26,833	—	—	—	—	—
2013-01-08	$20.04	$20.04	$19.20	$19.92	23,317	—	—	—	—	—
2013-01-07	$20.04	$20.04	$18.00	$19.98	80,250	—	—	—	—	—
2013-01-04	$21.24	$21.36	$20.34	$20.34	64,683	—	—	—	—	—
2013-01-03	$20.76	$21.00	$20.58	$21.00	47,767	—	—	—	—	—
2013-01-02	$20.04	$21.00	$19.50	$20.76	96,467	—	—	—	—	—
2012-12-31	$19.92	$20.34	$19.38	$19.74	52,400	—	—	—	—	—
2012-12-28	$19.74	$20.22	$19.50	$19.92	47,133	—	—	—	—	—
2012-12-27	$19.14	$20.10	$18.84	$19.62	48,183	—	—	—	—	—
2012-12-26	$18.60	$19.26	$18.60	$19.08	15,900	—	—	—	—	—
2012-12-24	$19.62	$19.68	$18.18	$18.48	26,850	—	—	—	—	—
2012-12-21	$19.56	$19.62	$18.60	$19.38	122,583	—	—	—	—	—
2012-12-20	$18.12	$19.44	$18.06	$19.44	153,283	—	—	—	—	—
2012-12-19	$17.82	$18.24	$17.76	$18.12	86,283	—	—	—	—	—
2012-12-18	$17.82	$18.12	$17.64	$17.76	97,650	—	—	—	—	—
2012-12-17	$17.58	$18.12	$17.58	$17.76	200,133	—	—	—	—	—
2012-12-14	$17.58	$18.00	$17.22	$17.52	67,933	—	—	—	—	—
2012-12-13	$17.64	$17.94	$17.58	$17.70	37,200	—	—	—	—	—
2012-12-12	$17.94	$17.94	$17.34	$17.58	51,000	—	—	—	—	—
2012-12-11	$17.46	$18.18	$17.34	$17.82	81,567	—	—	—	—	—
2012-12-10	$16.62	$17.40	$16.56	$17.28	47,717	—	—	—	—	—
2012-12-07	$16.50	$16.62	$16.08	$16.56	20,650	—	—	—	—	—
2012-12-06	$16.62	$16.68	$15.96	$16.44	34,100	—	—	—	—	—
2012-12-05	$16.38	$16.68	$15.96	$16.68	35,683	—	—	—	—	—
2012-12-04	$16.80	$16.98	$15.78	$16.32	43,333	—	—	—	—	—
2012-12-03	$16.56	$17.10	$16.38	$16.86	34,067	—	—	—	—	—
2012-11-30	$15.78	$16.62	$15.78	$16.50	91,267	—	—	—	—	—
2012-11-29	$16.50	$16.80	$15.42	$15.54	49,117	—	—	—	—	—
2012-11-28	$15.60	$16.50	$15.30	$16.32	59,250	—	—	—	—	—
2012-11-27	$15.24	$16.20	$15.24	$15.72	33,900	—	—	—	—	—
2012-11-26	$14.46	$15.24	$14.28	$15.24	22,400	—	—	—	—	—
2012-11-23	$13.98	$14.58	$13.86	$14.46	15,483	—	—	—	—	—
2012-11-21	$14.28	$14.76	$13.86	$13.92	57,100	—	—	—	—	—
2012-11-20	$14.46	$14.46	$13.98	$14.16	34,517	—	—	—	—	—
2012-11-19	$14.52	$14.82	$14.46	$14.70	14,000	—	—	—	—	—
2012-11-16	$14.10	$14.58	$13.92	$14.46	45,800	—	—	—	—	—
2012-11-15	$15.12	$15.12	$13.98	$14.16	44,533	—	—	—	—	—
2012-11-14	$15.18	$15.48	$14.58	$15.06	26,583	—	—	—	—	—
2012-11-13	$14.64	$15.54	$14.64	$15.36	24,133	—	—	—	—	—
2012-11-12	$15.30	$15.48	$14.70	$14.82	13,583	—	—	—	—	—
2012-11-09	$15.18	$15.54	$15.06	$15.30	25,417	—	—	—	—	—
2012-11-08	$15.60	$15.78	$15.18	$15.18	29,217	—	—	—	—	—
2012-11-07	$15.84	$16.08	$15.42	$15.54	26,500	—	—	—	—	—
2012-11-06	$16.02	$16.44	$15.90	$16.08	42,300	—	—	—	—	—
2012-11-05	$15.96	$16.50	$15.90	$16.02	53,817	—	—	—	—	—
2012-11-02	$16.74	$17.70	$15.60	$15.90	101,667	—	—	—	—	—
2012-11-01	$13.68	$14.10	$13.44	$13.80	63,917	—	—	—	—	—
2012-10-31	$13.20	$14.10	$13.20	$13.68	44,150	—	—	—	—	—
2012-10-26	$14.22	$14.88	$14.22	$14.46	40,533	—	—	—	—	—
2012-10-25	$14.70	$14.70	$14.10	$14.22	18,967	—	—	—	—	—
2012-10-24	$14.76	$14.94	$14.34	$14.58	17,450	—	—	—	—	—
2012-10-23	$14.46	$14.82	$14.28	$14.70	61,867	—	—	—	—	—
2012-10-22	$14.22	$14.70	$14.16	$14.58	51,133	—	—	—	—	—
2012-10-19	$13.92	$14.40	$13.80	$14.22	43,350	—	—	—	—	—
2012-10-18	$14.40	$14.58	$13.98	$13.98	34,517	—	—	—	—	—
2012-10-17	$14.40	$14.76	$14.28	$14.40	18,867	—	—	—	—	—
2012-10-16	$14.28	$14.52	$14.10	$14.40	35,767	—	—	—	—	—
2012-10-15	$14.10	$14.22	$13.80	$14.16	58,983	—	—	—	—	—
2012-10-12	$14.28	$14.28	$13.56	$14.10	8,200	—	—	—	—	—
2012-10-11	$13.86	$14.64	$13.74	$14.34	14,117	—	—	—	—	—
2012-10-10	$13.92	$13.92	$13.56	$13.80	15,517	—	—	—	—	—
2012-10-09	$13.98	$14.10	$13.68	$13.98	10,767	—	—	—	—	—
2012-10-08	$13.98	$13.98	$13.74	$13.92	14,083	—	—	—	—	—
2012-10-05	$13.80	$14.16	$13.74	$14.10	16,067	—	—	—	—	—
2012-10-04	$13.80	$13.98	$13.62	$13.80	24,633	—	—	—	—	—
2012-10-03	$14.28	$14.46	$13.68	$13.68	26,967	—	—	—	—	—
2012-10-02	$14.34	$14.40	$14.10	$14.22	17,483	—	—	—	—	—
2012-10-01	$14.46	$14.70	$14.10	$14.22	31,417	—	—	—	—	—
2012-09-28	$14.46	$14.82	$14.16	$14.28	39,533	—	—	—	—	—
2012-09-27	$15.00	$15.00	$14.46	$14.58	25,250	—	—	—	—	—
2012-09-26	$15.00	$15.24	$14.76	$14.88	26,333	—	—	—	—	—
2012-09-25	$14.52	$15.00	$14.52	$14.88	39,350	—	—	—	—	—
2012-09-24	$15.00	$15.00	$14.16	$14.46	41,783	—	—	—	—	—
2012-09-21	$15.42	$15.42	$14.52	$15.00	95,683	—	—	—	—	—
2012-09-20	$14.64	$15.18	$14.16	$15.12	20,883	—	—	—	—	—
2012-09-19	$15.12	$15.12	$14.58	$14.82	36,667	—	—	—	—	—
2012-09-18	$15.30	$15.36	$14.94	$14.94	23,983	—	—	—	—	—
2012-09-17	$15.24	$15.72	$15.18	$15.30	34,967	—	—	—	—	—
2012-09-14	$15.66	$16.14	$15.36	$15.42	57,283	—	—	—	—	—
2012-09-13	$14.10	$15.90	$13.98	$15.60	241,817	—	—	—	—	—
2012-09-12	$13.56	$14.10	$13.56	$14.10	30,783	—	—	—	—	—
2012-09-11	$13.26	$13.56	$13.26	$13.56	37,250	—	—	—	—	—
2012-09-10	$13.50	$13.50	$13.14	$13.38	52,100	—	—	—	—	—
2012-09-07	$13.86	$13.86	$13.26	$13.44	65,117	—	—	—	—	—
2012-09-06	$13.98	$14.28	$13.62	$13.74	59,383	—	—	—	—	—
2012-09-05	$13.80	$13.98	$13.50	$13.86	29,050	—	—	—	—	—
2012-09-04	$13.74	$13.74	$13.38	$13.62	17,150	—	—	—	—	—
2012-08-31	$13.26	$13.80	$13.14	$13.68	19,683	—	—	—	—	—
2012-08-30	$13.20	$13.44	$13.02	$13.20	36,083	—	—	—	—	—
2012-08-29	$14.04	$14.04	$13.44	$13.62	23,633	—	—	—	—	—
2012-08-28	$13.86	$14.16	$13.74	$13.92	13,183	—	—	—	—	—
2012-08-27	$14.22	$14.28	$13.80	$13.80	12,900	—	—	—	—	—
2012-08-24	$14.04	$14.34	$13.74	$14.10	12,017	—	—	—	—	—
2012-08-23	$14.70	$14.70	$13.98	$14.16	12,750	—	—	—	—	—
2012-08-22	$14.64	$14.82	$14.40	$14.76	16,183	—	—	—	—	—
2012-08-21	$14.94	$15.60	$14.58	$14.58	24,083	—	—	—	—	—
2012-08-20	$15.00	$15.18	$14.58	$14.94	21,633	—	—	—	—	—
2012-08-17	$14.76	$15.00	$14.58	$15.00	16,167	—	—	—	—	—
2012-08-16	$13.74	$15.06	$13.68	$14.82	52,067	—	—	—	—	—
2012-08-15	$13.98	$14.22	$13.80	$14.10	30,400	—	—	—	—	—
2012-08-14	$13.98	$14.10	$13.80	$13.92	15,217	—	—	—	—	—
2012-08-13	$13.44	$13.92	$12.90	$13.86	24,533	—	—	—	—	—
2012-08-10	$13.68	$13.74	$13.26	$13.56	5,933	—	—	—	—	—
2012-08-09	$13.62	$13.74	$13.44	$13.74	22,483	—	—	—	—	—
2012-08-08	$13.14	$13.68	$12.78	$13.62	133,100	—	—	—	—	—
2012-08-07	$13.02	$13.26	$12.84	$13.14	29,733	—	—	—	—	—
2012-08-06	$12.60	$12.90	$12.54	$12.90	73,517	—	—	—	—	—
2012-08-03	$12.72	$13.08	$12.48	$12.66	47,233	—	—	—	—	—
2012-08-02	$13.08	$13.20	$12.18	$12.66	19,167	—	—	—	—	—
2012-08-01	$13.56	$13.92	$13.14	$13.14	26,333	—	—	—	—	—
2012-07-31	$13.68	$13.86	$13.08	$13.56	25,950	—	—	—	—	—
2012-07-30	$13.38	$13.92	$13.26	$13.68	16,950	—	—	—	—	—
2012-07-27	$14.28	$14.28	$13.02	$13.32	59,300	—	—	—	—	—
2012-07-26	$14.64	$15.12	$14.10	$14.28	18,883	—	—	—	—	—
2012-07-25	$14.46	$14.76	$14.28	$14.40	19,633	—	—	—	—	—
2012-07-24	$14.82	$15.18	$14.04	$14.34	23,533	—	—	—	—	—
2012-07-23	$15.18	$15.18	$14.58	$14.70	39,533	—	—	—	—	—
2012-07-20	$15.84	$15.90	$15.36	$15.60	20,467	—	—	—	—	—
2012-07-19	$16.20	$16.20	$15.72	$15.78	11,650	—	—	—	—	—
2012-07-18	$16.08	$16.20	$15.96	$16.14	16,600	—	—	—	—	—
2012-07-17	$16.38	$16.38	$15.78	$16.08	10,967	—	—	—	—	—
2012-07-16	$16.26	$16.32	$15.84	$16.20	9,033	—	—	—	—	—
2012-07-13	$16.44	$16.80	$15.96	$16.26	18,817	—	—	—	—	—
2012-07-12	$16.14	$16.68	$15.84	$16.44	17,667	—	—	—	—	—
2012-07-11	$16.50	$16.56	$15.54	$16.38	15,683	—	—	—	—	—
2012-07-10	$16.74	$16.74	$16.26	$16.44	14,000	—	—	—	—	—
2012-07-09	$16.26	$16.80	$16.14	$16.68	15,533	—	—	—	—	—
2012-07-06	$16.50	$16.80	$15.90	$16.32	17,567	—	—	—	—	—
2012-07-05	$16.68	$16.98	$16.62	$16.62	25,567	—	—	—	—	—
2012-07-03	$16.74	$16.86	$16.38	$16.74	20,633	—	—	—	—	—
2012-07-02	$16.92	$17.10	$16.26	$16.80	29,333	—	—	—	—	—
2012-06-29	$16.74	$17.22	$16.62	$16.80	38,867	—	—	—	—	—
2012-06-28	$16.62	$16.80	$16.02	$16.38	29,700	—	—	—	—	—
2012-06-27	$16.56	$17.52	$16.56	$16.80	38,283	—	—	—	—	—
2012-06-26	$17.34	$17.34	$16.56	$16.62	36,100	—	—	—	—	—
2012-06-25	$17.16	$17.58	$16.62	$17.34	16,350	—	—	—	—	—
2012-06-22	$17.10	$17.58	$16.74	$17.52	78,417	—	—	—	—	—
2012-06-21	$17.16	$17.16	$16.80	$16.92	23,633	—	—	—	—	—
2012-06-20	$17.10	$17.22	$16.56	$17.16	20,333	—	—	—	—	—
2012-06-19	$16.80	$17.28	$16.68	$16.92	21,233	—	—	—	—	—
2012-06-18	$17.16	$17.28	$16.56	$16.80	27,150	—	—	—	—	—
2012-06-15	$16.62	$17.28	$16.44	$17.28	45,333	—	—	—	—	—
2012-06-14	$15.72	$16.80	$15.66	$16.74	22,417	—	—	—	—	—
2012-06-13	$16.26	$16.50	$15.72	$15.78	20,283	—	—	—	—	—
2012-06-12	$16.08	$16.56	$15.84	$16.32	22,350	—	—	—	—	—
2012-06-11	$16.38	$16.38	$15.36	$16.02	40,733	—	—	—	—	—
2012-06-08	$14.46	$16.38	$14.40	$16.08	66,983	—	—	—	—	—
2012-06-07	$15.36	$15.42	$14.46	$14.52	31,833	—	—	—	—	—
2012-06-06	$14.52	$15.18	$14.34	$15.06	22,800	—	—	—	—	—
2012-06-05	$14.58	$14.70	$13.98	$14.34	16,883	—	—	—	—	—
2012-06-04	$14.58	$15.00	$14.40	$14.70	13,900	—	—	—	—	—
2012-06-01	$15.06	$15.36	$14.28	$14.46	28,600	—	—	—	—	—
2012-05-31	$15.06	$15.60	$14.64	$15.54	39,517	—	—	—	—	—
2012-05-30	$14.88	$15.36	$14.52	$15.06	28,100	—	—	—	—	—
2012-05-29	$14.76	$15.36	$14.76	$15.12	10,383	—	—	—	—	—
2012-05-25	$14.94	$15.78	$14.40	$14.76	46,217	—	—	—	—	—
2012-05-24	$15.30	$15.36	$14.52	$15.06	9,517	—	—	—	—	—
2012-05-23	$14.76	$15.48	$14.34	$15.36	20,233	—	—	—	—	—
2012-05-22	$15.00	$15.36	$15.00	$15.00	17,117	—	—	—	—	—
2012-05-21	$14.64	$15.06	$14.46	$15.00	19,483	—	—	—	—	—
2012-05-18	$14.82	$15.06	$14.46	$14.52	23,333	—	—	—	—	—
2012-05-17	$15.48	$15.72	$14.82	$14.94	23,333	—	—	—	—	—
2012-05-16	$15.72	$15.84	$15.36	$15.48	14,333	—	—	—	—	—
2012-05-15	$15.96	$16.44	$15.54	$15.72	23,833	—	—	—	—	—
2012-05-14	$16.08	$16.08	$15.48	$15.96	25,500	—	—	—	—	—
2012-05-11	$16.44	$16.92	$16.20	$16.26	42,783	—	—	—	—	—
2012-05-10	$16.92	$16.98	$16.56	$16.62	15,333	—	—	—	—	—
2012-05-09	$16.50	$17.10	$16.50	$16.86	17,433	—	—	—	—	—
2012-05-08	$16.92	$17.34	$16.74	$16.80	42,567	—	—	—	—	—
2012-05-07	$16.62	$17.34	$16.50	$17.10	27,533	—	—	—	—	—
2012-05-04	$16.92	$17.16	$16.44	$16.68	42,467	—	—	—	—	—
2012-05-03	$17.64	$18.18	$17.04	$17.10	88,050	—	—	—	—	—
2012-05-02	$15.84	$16.08	$15.24	$15.78	52,750	—	—	—	—	—
2012-05-01	$15.36	$16.14	$15.24	$15.90	49,500	—	—	—	—	—
2012-04-30	$15.36	$15.66	$15.00	$15.30	27,083	—	—	—	—	—
2012-04-27	$15.72	$15.72	$14.94	$15.30	35,833	—	—	—	—	—
2012-04-26	$16.02	$16.02	$15.06	$15.66	10,367	—	—	—	—	—
2012-04-25	$15.60	$16.14	$15.30	$16.08	14,967	—	—	—	—	—
2012-04-24	$15.00	$15.42	$14.82	$15.36	19,800	—	—	—	—	—
2012-04-23	$14.64	$15.06	$14.64	$15.00	22,467	—	—	—	—	—
2012-04-20	$15.30	$15.30	$14.64	$14.88	34,717	—	—	—	—	—
2012-04-19	$15.00	$15.72	$14.88	$15.06	22,517	—	—	—	—	—
2012-04-18	$15.18	$15.84	$14.64	$15.06	20,600	—	—	—	—	—
2012-04-17	$15.54	$15.66	$15.18	$15.30	26,867	—	—	—	—	—
2012-04-16	$14.88	$15.60	$14.40	$15.30	11,600	—	—	—	—	—
2012-04-13	$15.48	$15.78	$14.82	$14.82	20,283	—	—	—	—	—
2012-04-12	$15.66	$15.84	$15.48	$15.66	14,717	—	—	—	—	—
2012-04-11	$15.72	$15.84	$15.36	$15.60	26,483	—	—	—	—	—
2012-04-10	$16.08	$16.44	$15.36	$15.54	39,233	—	—	—	—	—
2012-04-09	$15.90	$16.50	$15.54	$16.08	30,583	—	—	—	—	—
2012-04-05	$15.78	$16.86	$15.60	$16.32	25,533	—	—	—	—	—
2012-04-04	$16.38	$16.68	$15.84	$15.90	25,500	—	—	—	—	—
2012-04-03	$16.98	$17.46	$16.50	$16.62	32,133	—	—	—	—	—
2012-04-02	$16.80	$17.16	$15.90	$17.16	48,950	—	—	—	—	—
2012-03-30	$18.18	$18.18	$16.92	$16.92	36,233	—	—	—	—	—
2012-03-29	$17.64	$18.24	$17.58	$17.94	37,433	—	—	—	—	—
2012-03-28	$17.94	$18.00	$17.28	$17.82	19,617	—	—	—	—	—
2012-03-27	$18.30	$18.54	$17.94	$17.94	36,333	—	—	—	—	—
2012-03-26	$18.18	$18.42	$17.82	$18.30	28,833	—	—	—	—	—
2012-03-23	$17.16	$18.12	$16.86	$18.00	38,900	—	—	—	—	—
2012-03-22	$16.92	$17.40	$16.38	$17.16	19,417	—	—	—	—	—
2012-03-21	$17.52	$17.58	$16.92	$17.16	26,300	—	—	—	—	—
2012-03-20	$18.06	$18.30	$17.34	$17.40	27,483	—	—	—	—	—
2012-03-19	$17.70	$18.60	$17.22	$18.36	55,067	—	—	—	—	—
2012-03-16	$16.62	$19.80	$16.38	$17.82	123,117	—	—	—	—	—
2012-03-15	$16.62	$16.86	$16.26	$16.56	36,567	—	—	—	—	—
2012-03-14	$16.44	$16.86	$15.72	$16.62	33,467	—	—	—	—	—
2012-03-13	$16.44	$16.50	$15.66	$16.50	50,050	—	—	—	—	—
2012-03-12	$15.90	$16.32	$15.66	$16.26	19,817	—	—	—	—	—
2012-03-09	$14.94	$16.32	$14.82	$16.14	43,700	—	—	—	—	—
2012-03-08	$14.52	$15.00	$14.22	$14.94	22,033	—	—	—	—	—
2012-03-07	$14.46	$14.46	$14.28	$14.34	26,317	—	—	—	—	—
2012-03-06	$14.82	$14.82	$14.10	$14.34	65,333	—	—	—	—	—
2012-03-05	$14.28	$15.00	$14.16	$14.88	11,733	—	—	—	—	—
2012-03-02	$15.00	$15.54	$14.40	$14.40	42,083	—	—	—	—	—
2012-03-01	$15.90	$15.96	$15.06	$15.12	21,950	—	—	—	—	—
2012-02-29	$16.26	$16.32	$15.72	$15.78	87,867	—	—	—	—	—
2012-02-28	$15.90	$16.50	$15.84	$16.26	20,300	—	—	—	—	—
2012-02-27	$16.08	$16.56	$15.48	$15.90	132,983	—	—	—	—	—
2012-02-24	$16.26	$16.38	$16.02	$16.26	17,800	—	—	—	—	—
2012-02-23	$16.02	$16.44	$15.90	$16.26	25,433	—	—	—	—	—
2012-02-22	$15.60	$16.26	$15.60	$15.96	29,533	—	—	—	—	—
2012-02-21	$17.04	$17.04	$15.60	$16.02	143,467	—	—	—	—	—
2012-02-17	$16.32	$17.10	$16.02	$16.92	78,583	—	—	—	—	—
2012-02-16	$15.30	$16.20	$15.06	$16.20	71,633	—	—	—	—	—
2012-02-15	$15.24	$15.30	$14.70	$15.30	34,100	—	—	—	—	—
2012-02-14	$14.64	$15.24	$14.46	$15.12	42,750	—	—	—	—	—
2012-02-13	$14.34	$14.88	$14.16	$14.70	58,167	—	—	—	—	—
2012-02-10	$14.22	$14.34	$13.92	$14.10	31,233	—	—	—	—	—
2012-02-09	$14.52	$14.88	$14.16	$14.22	29,100	—	—	—	—	—
2012-02-08	$14.40	$14.58	$13.86	$14.52	39,400	—	—	—	—	—
2012-02-07	$14.40	$14.52	$14.04	$14.34	44,883	—	—	—	—	—
2012-02-06	$14.34	$14.94	$14.10	$14.46	30,150	—	—	—	—	—
2012-02-03	$14.10	$14.76	$13.86	$14.40	53,400	—	—	—	—	—
2012-02-02	$14.94	$14.94	$13.14	$13.74	201,817	—	—	—	—	—
2012-02-01	$13.44	$14.64	$12.90	$14.34	99,617	—	—	—	—	—
2012-01-31	$12.90	$13.44	$12.78	$13.32	61,850	—	—	—	—	—
2012-01-30	$12.72	$12.96	$12.30	$12.72	25,967	—	—	—	—	—
2012-01-27	$12.54	$13.02	$12.54	$12.78	14,717	—	—	—	—	—
2012-01-26	$13.44	$13.44	$12.60	$12.66	28,183	—	—	—	—	—
2012-01-25	$13.50	$13.50	$12.90	$13.38	24,967	—	—	—	—	—
2012-01-24	$13.14	$13.74	$12.90	$13.56	27,733	—	—	—	—	—
2012-01-23	$13.08	$13.32	$12.72	$13.20	25,817	—	—	—	—	—
2012-01-20	$13.38	$13.38	$12.66	$12.96	22,050	—	—	—	—	—
2012-01-19	$12.72	$13.50	$12.72	$13.44	32,850	—	—	—	—	—
2012-01-18	$12.00	$12.66	$11.88	$12.66	75,700	—	—	—	—	—
2012-01-17	$12.24	$12.30	$11.70	$11.94	42,383	—	—	—	—	—
2012-01-13	$12.12	$12.36	$11.76	$12.18	27,133	—	—	—	—	—
2012-01-12	$12.78	$12.78	$12.06	$12.30	47,217	—	—	—	—	—
2012-01-11	$12.00	$13.02	$11.82	$12.72	40,750	—	—	—	—	—
2012-01-10	$12.36	$12.66	$11.70	$12.12	67,783	—	—	—	—	—
2012-01-09	$11.34	$12.84	$11.22	$12.12	169,300	—	—	—	—	—
2012-01-06	$10.68	$10.74	$10.44	$10.62	26,867	—	—	—	—	—
2012-01-05	$10.80	$10.80	$10.56	$10.68	12,283	—	—	—	—	—
2012-01-04	$11.10	$11.10	$10.80	$10.80	18,867	—	—	—	—	—
2012-01-03	$11.10	$11.28	$10.80	$11.10	26,933	—	—	—	—	—
2011-12-30	$11.10	$11.22	$10.86	$10.98	44,283	—	—	—	—	—
2011-12-29	$11.22	$11.28	$11.10	$11.16	15,217	—	—	—	—	—
2011-12-28	$11.28	$11.34	$10.74	$11.10	29,800	—	—	—	—	—
2011-12-27	$11.64	$12.06	$11.04	$11.28	64,750	—	—	—	—	—
2011-12-23	$11.40	$11.82	$11.28	$11.76	61,883	—	—	—	—	—
2011-12-22	$10.62	$11.46	$10.26	$11.40	63,433	—	—	—	—	—
2011-12-21	$10.26	$10.80	$10.02	$10.68	54,200	—	—	—	—	—
2011-12-20	$10.08	$10.50	$9.90	$10.32	57,117	—	—	—	—	—
2011-12-19	$10.50	$10.80	$9.78	$9.84	34,867	—	—	—	—	—
2011-12-16	$10.80	$11.10	$10.32	$10.32	82,250	—	—	—	—	—
2011-12-15	$10.80	$10.80	$10.44	$10.80	35,333	—	—	—	—	—
2011-12-14	$10.26	$10.74	$10.20	$10.68	39,683	—	—	—	—	—
2011-12-13	$10.80	$10.92	$10.32	$10.38	58,883	—	—	—	—	—
2011-12-12	$10.26	$10.80	$10.26	$10.68	74,200	—	—	—	—	—
2011-12-09	$10.38	$10.74	$10.26	$10.50	60,533	—	—	—	—	—
2011-12-08	$10.86	$10.86	$10.26	$10.32	53,933	—	—	—	—	—
2011-12-07	$10.68	$11.52	$10.56	$11.04	93,367	—	—	—	—	—
2011-12-06	$10.98	$10.98	$10.50	$10.68	43,683	—	—	—	—	—
2011-12-05	$10.74	$11.10	$10.62	$11.04	57,200	—	—	—	—	—
2011-12-02	$10.74	$10.74	$10.14	$10.50	99,067	—	—	—	—	—
2011-12-01	$10.44	$10.80	$10.38	$10.50	40,867	—	—	—	—	—
2011-11-30	$10.86	$10.86	$10.20	$10.56	75,067	—	—	—	—	—
2011-11-29	$10.26	$10.50	$9.90	$10.26	72,117	—	—	—	—	—
2011-11-28	$10.26	$10.50	$9.90	$10.20	68,250	—	—	—	—	—
2011-11-25	$10.14	$10.38	$9.72	$9.72	13,517	—	—	—	—	—
2011-11-23	$10.56	$10.80	$10.14	$10.14	33,150	—	—	—	—	—
2011-11-22	$11.28	$11.34	$10.50	$10.68	101,000	—	—	—	—	—
2011-11-21	$11.64	$11.76	$11.10	$11.16	28,183	—	—	—	—	—
2011-11-18	$11.94	$11.94	$11.58	$11.88	27,067	—	—	—	—	—
2011-11-17	$12.06	$12.18	$11.64	$12.00	41,767	—	—	—	—	—
2011-11-16	$12.66	$12.96	$12.00	$12.00	26,333	—	—	—	—	—
2011-11-15	$12.54	$12.90	$12.42	$12.90	19,200	—	—	—	—	—
2011-11-14	$11.46	$13.32	$11.46	$12.66	47,833	—	—	—	—	—
2011-11-11	$12.84	$13.50	$12.72	$13.38	22,967	—	—	—	—	—
2011-11-10	$12.78	$12.84	$12.12	$12.66	24,517	—	—	—	—	—
2011-11-09	$12.66	$12.84	$12.24	$12.48	35,100	—	—	—	—	—
2011-11-08	$13.26	$13.32	$12.24	$13.08	27,417	—	—	—	—	—
2011-11-07	$13.68	$13.74	$12.78	$13.08	26,383	—	—	—	—	—
2011-11-04	$13.44	$13.68	$13.26	$13.68	22,283	—	—	—	—	—
2011-11-03	$11.58	$13.86	$11.58	$13.68	108,367	—	—	—	—	—
2011-11-02	$12.12	$12.66	$11.88	$12.42	78,267	—	—	—	—	—
2011-11-01	$11.88	$12.18	$11.52	$11.76	85,517	—	—	—	—	—
2011-10-31	$12.30	$12.96	$12.18	$12.30	51,917	—	—	—	—	—
2011-10-28	$12.78	$13.02	$12.36	$12.54	52,817	—	—	—	—	—
2011-10-27	$12.66	$13.20	$12.30	$12.90	124,433	—	—	—	—	—
2011-10-26	$11.76	$12.72	$11.52	$12.60	337,233	—	—	—	—	—
2011-10-25	$12.24	$12.42	$11.40	$11.58	311,867	—	—	—	—	—
2011-10-24	$12.96	$13.44	$12.12	$12.36	87,517	—	—	—	—	—
2011-10-21	$13.62	$13.74	$13.26	$13.38	40,450	—	—	—	—	—
2011-10-20	$13.98	$14.10	$12.66	$13.26	48,600	—	—	—	—	—
2011-10-19	$15.24	$15.24	$14.04	$14.04	63,833	—	—	—	—	—
2011-10-18	$14.94	$15.42	$14.82	$15.24	66,400	—	—	—	—	—
2011-10-17	$15.36	$15.36	$14.64	$14.76	47,600	—	—	—	—	—
2011-10-14	$15.66	$16.14	$15.18	$15.66	48,417	—	—	—	—	—
2011-10-13	$15.60	$15.72	$15.12	$15.48	77,967	—	—	—	—	—
2011-10-12	$14.82	$15.90	$14.70	$15.78	67,800	—	—	—	—	—
2011-10-11	$14.70	$14.94	$14.40	$14.76	35,933	—	—	—	—	—
2011-10-10	$15.18	$16.02	$14.16	$14.82	66,700	—	—	—	—	—
2011-10-07	$15.84	$16.02	$14.64	$14.82	38,217	—	—	—	—	—
2011-10-06	$15.66	$16.02	$15.36	$15.96	38,800	—	—	—	—	—
2011-10-05	$15.30	$16.02	$15.00	$15.48	40,950	—	—	—	—	—
2011-10-04	$13.50	$15.42	$13.44	$15.30	70,250	—	—	—	—	—
2011-10-03	$13.92	$14.88	$13.68	$13.68	41,067	—	—	—	—	—
2011-09-30	$14.64	$15.36	$13.98	$14.10	49,117	—	—	—	—	—
2011-09-29	$15.36	$15.54	$14.40	$14.94	50,900	—	—	—	—	—
2011-09-28	$16.14	$16.44	$14.88	$14.88	25,817	—	—	—	—	—
2011-09-27	$16.14	$16.74	$15.36	$16.26	35,867	—	—	—	—	—
2011-09-26	$16.20	$16.20	$14.88	$15.60	21,600	—	—	—	—	—
2011-09-23	$15.36	$16.14	$15.06	$16.08	47,367	—	—	—	—	—
2011-09-22	$15.24	$16.08	$15.00	$15.30	71,517	—	—	—	—	—
2011-09-21	$15.54	$16.38	$15.48	$15.90	44,983	—	—	—	—	—
2011-09-20	$16.20	$16.80	$15.42	$15.60	56,700	—	—	—	—	—
2011-09-19	$15.72	$17.04	$15.72	$16.08	53,200	—	—	—	—	—
2011-09-16	$16.62	$17.16	$16.50	$16.56	67,967	—	—	—	—	—
2011-09-15	$16.68	$17.10	$16.08	$16.50	40,300	—	—	—	—	—
2011-09-14	$16.14	$16.68	$15.66	$16.50	48,350	—	—	—	—	—
2011-09-13	$15.18	$16.08	$14.94	$15.90	45,350	—	—	—	—	—
2011-09-12	$14.58	$15.42	$13.98	$14.94	50,067	—	—	—	—	—
2011-09-09	$14.04	$15.66	$13.98	$14.94	95,150	—	—	—	—	—
2011-09-08	$15.00	$15.54	$14.22	$14.22	52,850	—	—	—	—	—
2011-09-07	$14.04	$15.24	$13.98	$15.12	166,917	—	—	—	—	—
2011-09-06	$13.62	$15.24	$13.56	$13.74	103,417	—	—	—	—	—
2011-09-02	$14.58	$14.94	$14.16	$14.28	77,900	—	—	—	—	—
2011-09-01	$15.72	$16.08	$14.88	$15.00	30,000	—	—	—	—	—
2011-08-31	$15.06	$16.14	$15.06	$15.60	61,567	—	—	—	—	—
2011-08-30	$14.94	$15.18	$14.64	$15.06	112,883	—	—	—	—	—
2011-08-29	$15.36	$15.42	$14.88	$15.12	110,283	—	—	—	—	—
2011-08-26	$14.34	$15.84	$14.28	$15.12	63,483	—	—	—	—	—
2011-08-25	$16.32	$16.74	$14.40	$14.82	127,233	—	—	—	—	—
2011-08-24	$17.58	$18.00	$17.04	$17.82	34,083	—	—	—	—	—
2011-08-23	$16.50	$17.58	$16.08	$17.58	53,483	—	—	—	—	—
2011-08-22	$17.40	$17.40	$16.32	$16.44	31,050	—	—	—	—	—
2011-08-19	$16.26	$17.34	$16.26	$16.74	28,917	—	—	—	—	—
2011-08-18	$17.40	$17.52	$16.08	$16.56	63,450	—	—	—	—	—
2011-08-17	$17.94	$18.54	$17.40	$18.00	35,000	—	—	—	—	—
2011-08-16	$18.06	$18.24	$17.52	$17.88	33,250	—	—	—	—	—
2011-08-15	$18.36	$18.90	$18.00	$18.24	31,867	—	—	—	—	—
2011-08-12	$18.12	$19.14	$17.70	$18.12	22,667	—	—	—	—	—
2011-08-11	$17.82	$18.54	$17.58	$17.94	109,350	—	—	—	—	—
2011-08-10	$18.00	$18.60	$17.28	$17.64	264,383	—	—	—	—	—
2011-08-09	$17.52	$18.66	$17.16	$18.54	134,400	—	—	—	—	—
2011-08-08	$18.90	$19.50	$17.64	$17.70	66,517	—	—	—	—	—
2011-08-05	$20.34	$20.76	$19.20	$19.68	44,333	—	—	—	—	—
2011-08-04	$21.66	$21.96	$20.04	$20.04	80,633	—	—	—	—	—
2011-08-03	$22.26	$22.32	$21.30	$22.08	44,950	—	—	—	—	—
2011-08-02	$22.86	$23.22	$22.20	$22.20	87,650	—	—	—	—	—
2011-08-01	$23.52	$23.58	$22.80	$23.10	43,850	—	—	—	—	—
2011-07-29	$23.76	$23.88	$23.16	$23.22	72,300	—	—	—	—	—
2011-07-28	$24.48	$24.48	$23.70	$24.18	37,117	—	—	—	—	—
2011-07-27	$24.84	$25.08	$23.88	$24.36	89,800	—	—	—	—	—
2011-07-26	$24.96	$25.26	$24.90	$25.08	64,017	—	—	—	—	—
2011-07-25	$25.02	$25.26	$24.72	$24.96	106,117	—	—	—	—	—
2011-07-22	$25.32	$25.38	$25.02	$25.26	40,533	—	—	—	—	—
2011-07-21	$24.90	$26.40	$24.84	$25.26	105,567	—	—	—	—	—
2011-07-20	$24.78	$24.90	$24.48	$24.78	129,217	—	—	—	—	—
2011-07-19	$24.60	$25.14	$24.42	$24.90	92,750	—	—	—	—	—
2011-07-18	$23.22	$25.08	$22.98	$24.42	184,817	—	—	—	—	—
2011-07-15	$22.44	$23.52	$22.32	$22.98	58,217	—	—	—	—	—
2011-07-14	$22.80	$23.46	$21.66	$22.38	63,067	—	—	—	—	—
2011-07-13	$22.92	$23.10	$22.56	$22.80	32,217	—	—	—	—	—
2011-07-12	$22.56	$23.10	$22.56	$22.68	20,567	—	—	—	—	—
2011-07-11	$23.10	$23.58	$22.62	$22.74	32,217	—	—	—	—	—
2011-07-08	$23.70	$23.88	$23.52	$23.52	26,983	—	—	—	—	—
2011-07-07	$24.18	$24.42	$23.52	$24.24	35,150	—	—	—	—	—
2011-07-06	$23.76	$24.06	$23.52	$23.94	23,517	—	—	—	—	—
2011-07-05	$23.70	$24.12	$23.34	$23.88	63,300	—	—	—	—	—
2011-07-01	$23.70	$23.88	$22.80	$23.76	26,517	—	—	—	—	—
2011-06-30	$23.16	$23.70	$22.98	$23.64	27,833	—	—	—	—	—
2011-06-29	$23.16	$23.16	$22.68	$22.98	14,333	—	—	—	—	—
2011-06-28	$22.86	$23.16	$22.68	$23.10	20,883	—	—	—	—	—
2011-06-27	$22.26	$22.86	$21.90	$22.86	31,417	—	—	—	—	—
2011-06-24	$23.22	$23.28	$22.08	$22.20	63,017	—	—	—	—	—
2011-06-23	$22.68	$23.34	$22.44	$23.22	32,700	—	—	—	—	—
2011-06-22	$23.40	$23.40	$23.10	$23.10	20,600	—	—	—	—	—
2011-06-21	$22.92	$23.64	$22.56	$23.64	41,517	—	—	—	—	—
2011-06-20	$22.62	$22.80	$22.32	$22.74	25,317	—	—	—	—	—
2011-06-17	$23.10	$23.10	$22.14	$22.80	95,883	—	—	—	—	—
2011-06-16	$22.56	$23.34	$22.56	$22.86	38,133	—	—	—	—	—
2011-06-15	$23.16	$23.46	$22.08	$22.68	129,067	—	—	—	—	—
2011-06-14	$23.10	$23.70	$22.98	$23.58	108,433	—	—	—	—	—
2011-06-13	$22.98	$22.98	$21.90	$22.80	147,783	—	—	—	—	—
2011-06-10	$23.64	$24.24	$22.80	$22.98	64,133	—	—	—	—	—
2011-06-09	$24.54	$24.54	$23.76	$23.82	69,233	—	—	—	—	—
2011-06-08	$26.40	$26.52	$24.42	$24.48	90,200	—	—	—	—	—
2011-06-07	$27.54	$27.54	$26.58	$26.58	58,917	—	—	—	—	—
2011-06-06	$27.48	$27.96	$27.24	$27.24	82,083	—	—	—	—	—
2011-06-03	$27.42	$28.08	$27.00	$27.54	143,967	—	—	—	—	—
2011-06-02	$26.52	$28.20	$26.10	$28.02	297,883	—	—	—	—	—
2011-06-01	$27.90	$27.90	$26.40	$26.52	35,483	—	—	—	—	—
2011-05-31	$27.96	$28.08	$27.48	$28.02	55,967	—	—	—	—	—
2011-05-27	$28.02	$28.08	$27.48	$27.60	17,317	—	—	—	—	—
2011-05-26	$27.66	$28.14	$27.30	$27.96	28,550	—	—	—	—	—
2011-05-25	$27.42	$28.14	$27.42	$27.72	30,783	—	—	—	—	—
2011-05-24	$27.18	$27.96	$27.06	$27.60	126,617	—	—	—	—	—
2011-05-23	$26.94	$27.66	$26.76	$27.18	60,733	—	—	—	—	—
2011-05-20	$27.60	$27.96	$27.42	$27.48	33,933	—	—	—	—	—
2011-05-19	$28.02	$28.20	$27.42	$27.84	43,300	—	—	—	—	—
2011-05-18	$27.12	$28.08	$27.12	$27.84	29,917	—	—	—	—	—
2011-05-17	$27.06	$28.08	$26.64	$27.00	48,417	—	—	—	—	—
2011-05-16	$27.54	$28.02	$27.30	$27.30	46,833	—	—	—	—	—
2011-05-13	$28.32	$29.04	$27.72	$27.84	41,433	—	—	—	—	—
2011-05-12	$27.60	$28.80	$27.60	$28.32	30,850	—	—	—	—	—
2011-05-11	$29.46	$29.46	$27.90	$27.96	51,983	—	—	—	—	—
2011-05-10	$28.02	$29.58	$27.96	$29.58	80,150	—	—	—	—	—
2011-05-09	$27.78	$28.14	$27.36	$27.84	44,467	—	—	—	—	—
2011-05-06	$27.72	$28.32	$26.40	$27.78	200,517	—	—	—	—	—
2011-05-05	$28.98	$29.16	$28.38	$28.44	51,967	—	—	—	—	—
2011-05-04	$29.70	$29.70	$29.04	$29.10	34,833	—	—	—	—	—
2011-05-03	$29.88	$30.24	$29.52	$29.70	70,200	—	—	—	—	—
2011-05-02	$30.78	$30.84	$29.46	$29.94	40,233	—	—	—	—	—
2011-04-29	$30.72	$31.20	$30.60	$30.72	27,833	—	—	—	—	—
2011-04-28	$31.26	$31.74	$30.54	$30.72	58,400	—	—	—	—	—
2011-04-27	$30.78	$31.26	$30.48	$31.26	27,350	—	—	—	—	—
2011-04-26	$30.18	$30.96	$30.06	$30.66	31,400	—	—	—	—	—
2011-04-25	$30.00	$30.42	$29.64	$30.12	25,283	—	—	—	—	—
2011-04-21	$30.66	$30.66	$30.06	$30.18	22,000	—	—	—	—	—
2011-04-20	$30.24	$30.60	$30.24	$30.36	38,950	—	—	—	—	—
2011-04-19	$29.34	$30.30	$29.34	$29.76	34,617	—	—	—	—	—
2011-04-18	$30.36	$30.36	$29.70	$30.06	63,217	—	—	—	—	—
2011-04-15	$30.30	$30.96	$30.18	$30.90	33,250	—	—	—	—	—
2011-04-14	$30.42	$30.96	$30.30	$30.42	29,633	—	—	—	—	—
2011-04-13	$31.08	$31.08	$30.24	$30.78	32,367	—	—	—	—	—
2011-04-12	$30.72	$30.96	$30.36	$30.78	39,967	—	—	—	—	—
2011-04-11	$30.78	$31.50	$30.78	$31.02	37,017	—	—	—	—	—
2011-04-08	$31.02	$31.20	$30.48	$30.90	63,950	—	—	—	—	—
2011-04-07	$30.72	$30.90	$30.60	$30.78	32,667	—	—	—	—	—
2011-04-06	$29.94	$31.56	$29.94	$30.66	149,433	—	—	—	—	—
2011-04-05	$30.42	$30.72	$29.82	$29.94	464,417	—	—	—	—	—
2011-04-04	$30.84	$30.96	$30.30	$30.54	46,500	—	—	—	—	—
2011-04-01	$31.14	$31.20	$30.42	$30.66	68,550	—	—	—	—	—
2011-03-31	$31.02	$31.26	$30.84	$31.02	42,733	—	—	—	—	—
2011-03-30	$31.20	$31.20	$30.78	$31.20	62,750	—	—	—	—	—
2011-03-29	$30.90	$31.20	$30.72	$31.08	46,983	—	—	—	—	—
2011-03-28	$31.20	$31.74	$30.96	$30.96	23,400	—	—	—	—	—
2011-03-25	$31.92	$32.16	$31.14	$31.14	66,067	—	—	—	—	—
2011-03-24	$31.62	$31.92	$31.56	$31.74	60,167	—	—	—	—	—
2011-03-23	$31.38	$31.92	$30.84	$31.44	55,433	—	—	—	—	—
2011-03-22	$32.70	$32.88	$31.44	$31.50	98,383	—	—	—	—	—
2011-03-21	$32.52	$32.76	$31.80	$32.76	50,717	—	—	—	—	—
2011-03-18	$31.50	$32.34	$30.90	$31.98	58,117	—	—	—	—	—
2011-03-17	$32.76	$32.76	$30.78	$31.08	62,750	—	—	—	—	—
2011-03-16	$32.28	$32.40	$30.90	$32.10	48,450	—	—	—	—	—
2011-03-15	$32.76	$32.76	$30.60	$32.46	77,283	—	—	—	—	—
2011-03-14	$34.26	$34.56	$33.66	$33.72	21,717	—	—	—	—	—
2011-03-11	$33.72	$34.86	$33.60	$34.86	38,233	—	—	—	—	—
2011-03-10	$34.92	$34.92	$33.84	$34.02	87,400	—	—	—	—	—
2011-03-09	$35.64	$36.18	$34.92	$35.52	33,100	—	—	—	—	—
2011-03-08	$35.64	$36.00	$34.98	$35.88	71,533	—	—	—	—	—
2011-03-07	$36.24	$36.30	$34.44	$35.70	86,717	—	—	—	—	—
2011-03-04	$37.02	$37.26	$35.22	$36.18	79,867	—	—	—	—	—
2011-03-03	$37.20	$37.62	$36.72	$36.90	60,667	—	—	—	—	—
2011-03-02	$35.10	$36.96	$35.10	$36.78	93,833	—	—	—	—	—
2011-03-01	$37.44	$37.62	$34.98	$35.16	46,817	—	—	—	—	—
2011-02-28	$38.28	$38.70	$36.00	$36.66	40,333	—	—	—	—	—
2011-02-25	$36.18	$38.28	$35.70	$38.04	129,217	—	—	—	—	—
2011-02-24	$35.10	$36.18	$35.10	$36.06	49,833	—	—	—	—	—
2011-02-23	$36.72	$36.84	$35.10	$35.10	81,250	—	—	—	—	—
2011-02-22	$37.02	$37.02	$36.24	$36.54	89,583	—	—	—	—	—
2011-02-18	$38.22	$38.28	$37.44	$37.56	54,350	—	—	—	—	—
2011-02-17	$37.80	$38.10	$37.38	$37.86	61,600	—	—	—	—	—
2011-02-16	$37.80	$38.16	$37.26	$37.80	57,817	—	—	—	—	—
2011-02-15	$37.98	$37.98	$36.90	$37.50	66,767	—	—	—	—	—
2011-02-14	$38.28	$38.76	$37.68	$37.98	54,583	—	—	—	—	—
2011-02-11	$36.36	$38.34	$36.06	$38.22	182,450	—	—	—	—	—
2011-02-10	$35.70	$36.84	$34.92	$36.66	66,217	—	—	—	—	—
2011-02-09	$36.66	$36.84	$35.76	$36.06	113,717	—	—	—	—	—
2011-02-08	$37.20	$37.80	$36.66	$36.84	71,533	—	—	—	—	—
2011-02-07	$37.56	$38.16	$36.30	$37.26	134,983	—	—	—	—	—
2011-02-04	$36.36	$39.00	$36.18	$37.38	526,433	—	—	—	—	—
2011-02-03	$32.04	$32.10	$31.32	$31.32	48,633	—	—	—	—	—
2011-02-02	$32.76	$33.30	$32.10	$32.16	31,467	—	—	—	—	—
2011-02-01	$31.26	$33.30	$31.26	$32.88	108,250	—	—	—	—	—
2011-01-31	$30.54	$31.86	$30.36	$31.14	49,467	—	—	—	—	—
2011-01-28	$31.56	$31.56	$30.24	$30.36	44,217	—	—	—	—	—
2011-01-27	$30.96	$31.62	$30.54	$31.50	25,633	—	—	—	—	—
2011-01-26	$30.66	$31.32	$29.94	$31.08	30,950	—	—	—	—	—
2011-01-25	$30.48	$30.96	$30.18	$30.48	20,450	—	—	—	—	—
2011-01-24	$30.06	$30.84	$30.06	$30.78	24,967	—	—	—	—	—
2011-01-21	$30.78	$31.38	$30.06	$30.12	89,417	—	—	—	—	—
2011-01-20	$30.90	$31.44	$30.66	$30.66	41,833	—	—	—	—	—
2011-01-19	$32.22	$32.70	$31.02	$31.08	57,833	—	—	—	—	—
2011-01-18	$32.46	$32.52	$31.92	$32.22	43,867	—	—	—	—	—
2011-01-14	$32.64	$32.94	$32.28	$32.58	39,117	—	—	—	—	—
2011-01-13	$33.30	$33.30	$32.28	$32.58	52,400	—	—	—	—	—
2011-01-12	$33.06	$33.54	$32.64	$33.00	40,317	—	—	—	—	—
2011-01-11	$32.16	$33.18	$30.90	$32.76	63,417	—	—	—	—	—
2011-01-10	$32.04	$32.10	$31.02	$31.80	65,700	—	—	—	—	—
2011-01-07	$31.38	$32.16	$30.90	$32.16	53,867	—	—	—	—	—
2011-01-06	$31.50	$31.68	$31.08	$31.38	57,833	—	—	—	—	—
2011-01-05	$30.72	$31.50	$30.48	$31.50	71,217	—	—	—	—	—
2011-01-04	$30.96	$31.02	$30.36	$30.78	52,350	—	—	—	—	—
2011-01-03	$30.72	$30.90	$30.18	$30.78	64,967	—	—	—	—	—
2010-12-31	$29.76	$30.66	$29.70	$30.42	56,600	—	—	—	—	—
2010-12-30	$30.24	$30.54	$29.76	$30.00	28,250	—	—	—	—	—
2010-12-29	$29.76	$30.66	$29.76	$30.36	30,600	—	—	—	—	—
2010-12-28	$30.42	$30.54	$29.70	$29.82	35,117	—	—	—	—	—
2010-12-27	$30.24	$30.48	$30.00	$30.30	25,183	—	—	—	—	—
2010-12-23	$31.32	$31.62	$30.36	$30.42	26,233	—	—	—	—	—
2010-12-22	$30.96	$31.92	$30.42	$31.44	55,417	—	—	—	—	—
2010-12-21	$30.84	$31.08	$30.60	$30.96	30,833	—	—	—	—	—
2010-12-20	$30.90	$31.62	$30.66	$30.66	48,467	—	—	—	—	—
2010-12-17	$30.96	$31.32	$30.66	$30.96	68,183	—	—	—	—	—
2010-12-16	$30.30	$31.14	$30.06	$31.02	21,833	—	—	—	—	—
2010-12-15	$27.78	$30.90	$27.72	$30.30	69,683	—	—	—	—	—
2010-12-14	$30.18	$30.30	$29.88	$30.06	41,367	—	—	—	—	—
2010-12-13	$31.56	$31.74	$30.00	$30.00	56,533	—	—	—	—	—
2010-12-10	$30.18	$32.22	$29.64	$31.50	107,233	—	—	—	—	—
2010-12-09	$28.80	$30.18	$28.50	$30.18	110,117	—	—	—	—	—
2010-12-08	$28.50	$29.04	$27.30	$28.56	218,333	—	—	—	—	—
2010-12-07	$28.20	$29.16	$28.20	$28.56	108,600	—	—	—	—	—
2010-12-06	$26.94	$28.02	$26.58	$28.02	60,200	—	—	—	—	—
2010-12-03	$25.86	$27.18	$25.68	$26.88	49,183	—	—	—	—	—
2010-12-02	$25.56	$26.34	$25.26	$26.10	67,967	—	—	—	—	—
2010-12-01	$25.32	$25.86	$24.84	$25.56	54,883	—	—	—	—	—
2010-11-30	$25.62	$25.62	$24.42	$24.84	64,033	—	—	—	—	—
2010-11-29	$25.08	$26.10	$24.60	$25.86	68,200	—	—	—	—	—
2010-11-26	$25.20	$25.56	$24.78	$25.32	10,583	—	—	—	—	—
2010-11-24	$24.66	$25.38	$24.36	$25.38	55,233	—	—	—	—	—
2010-11-23	$24.60	$24.78	$24.06	$24.48	40,133	—	—	—	—	—
2010-11-22	$25.44	$25.44	$24.48	$24.84	35,367	—	—	—	—	—
2010-11-19	$25.68	$25.80	$24.96	$25.62	61,500	—	—	—	—	—
2010-11-18	$24.96	$25.68	$24.90	$25.56	44,467	—	—	—	—	—
2010-11-17	$24.60	$24.90	$24.24	$24.72	45,667	—	—	—	—	—
2010-11-16	$25.38	$25.56	$24.12	$24.60	133,867	—	—	—	—	—
2010-11-15	$25.44	$26.28	$25.32	$25.68	52,483	—	—	—	—	—
2010-11-12	$25.80	$26.46	$25.68	$26.28	66,417	—	—	—	—	—
2010-11-11	$25.92	$26.40	$25.56	$26.16	35,467	—	—	—	—	—
2010-11-10	$25.38	$26.40	$25.38	$26.34	70,167	—	—	—	—	—
2010-11-09	$25.80	$26.16	$24.90	$25.26	59,350	—	—	—	—	—
2010-11-08	$26.04	$26.52	$25.08	$25.68	67,033	—	—	—	—	—
2010-11-05	$28.20	$28.20	$26.22	$26.28	190,817	—	—	—	—	—
2010-11-04	$28.98	$29.52	$26.76	$28.32	119,967	—	—	—	—	—
2010-11-03	$27.36	$28.38	$27.36	$28.32	44,283	—	—	—	—	—
2010-11-02	$27.18	$27.78	$26.94	$27.42	45,517	—	—	—	—	—
2010-11-01	$27.48	$27.84	$26.46	$26.76	24,550	—	—	—	—	—
2010-10-29	$26.16	$27.42	$25.98	$27.30	40,433	—	—	—	—	—
2010-10-28	$27.30	$27.60	$26.22	$26.22	19,367	—	—	—	—	—
2010-10-27	$26.70	$27.12	$26.28	$26.94	24,417	—	—	—	—	—
2010-10-26	$26.16	$27.12	$25.98	$26.88	37,367	—	—	—	—	—
2010-10-25	$26.88	$27.30	$26.34	$26.46	55,917	—	—	—	—	—
2010-10-22	$26.34	$27.00	$26.34	$26.70	29,800	—	—	—	—	—
2010-10-21	$27.30	$27.60	$25.98	$26.28	47,483	—	—	—	—	—
2010-10-20	$25.98	$27.18	$25.56	$27.18	40,333	—	—	—	—	—
2010-10-19	$26.34	$26.82	$25.32	$25.74	45,183	—	—	—	—	—
2010-10-18	$26.70	$26.88	$26.10	$26.88	36,117	—	—	—	—	—
2010-10-15	$28.08	$28.20	$26.46	$26.64	112,600	—	—	—	—	—
2010-10-14	$26.22	$28.02	$25.80	$27.66	145,667	—	—	—	—	—
2010-10-13	$24.72	$27.36	$24.48	$25.98	148,650	—	—	—	—	—
2010-10-12	$24.36	$24.96	$24.36	$24.60	32,883	—	—	—	—	—
2010-10-11	$25.14	$25.14	$24.42	$24.48	18,883	—	—	—	—	—
2010-10-08	$24.72	$25.14	$24.30	$25.08	29,733	—	—	—	—	—
2010-10-07	$25.02	$25.08	$24.60	$24.72	23,300	—	—	—	—	—
2010-10-06	$25.20	$25.32	$24.54	$24.72	46,517	—	—	—	—	—
2010-10-05	$24.30	$25.32	$24.06	$25.32	42,817	—	—	—	—	—
2010-10-04	$24.36	$24.60	$24.00	$24.00	32,667	—	—	—	—	—
2010-10-01	$24.72	$24.78	$23.94	$24.54	23,800	—	—	—	—	—
2010-09-30	$24.72	$24.72	$24.24	$24.54	34,317	—	—	—	—	—
2010-09-29	$24.00	$24.54	$24.00	$24.48	30,550	—	—	—	—	—
2010-09-28	$24.36	$24.60	$23.64	$24.06	35,700	—	—	—	—	—
2010-09-27	$24.30	$24.66	$24.30	$24.42	63,567	—	—	—	—	—
2010-09-24	$24.48	$24.60	$24.06	$24.18	73,950	—	—	—	—	—
2010-09-23	$24.06	$24.48	$24.06	$24.06	44,917	—	—	—	—	—
2010-09-22	$24.30	$24.66	$24.06	$24.24	33,817	—	—	—	—	—
2010-09-21	$24.36	$24.66	$24.00	$24.48	40,367	—	—	—	—	—
2010-09-20	$23.58	$24.30	$23.52	$24.30	102,033	—	—	—	—	—
2010-09-17	$24.60	$24.72	$23.22	$23.58	57,967	—	—	—	—	—
2010-09-16	$25.26	$25.26	$24.12	$24.24	45,033	—	—	—	—	—
2010-09-15	$24.48	$25.56	$24.24	$25.44	47,517	—	—	—	—	—
2010-09-14	$24.30	$24.54	$23.82	$24.54	29,767	—	—	—	—	—
2010-09-13	$23.52	$24.48	$23.46	$24.30	42,383	—	—	—	—	—
2010-09-10	$23.28	$23.40	$22.80	$23.34	48,867	—	—	—	—	—
2010-09-09	$23.76	$24.18	$22.80	$23.04	57,083	—	—	—	—	—
2010-09-08	$23.76	$23.82	$23.34	$23.40	47,417	—	—	—	—	—
2010-09-07	$24.24	$24.24	$23.52	$23.64	29,783	—	—	—	—	—
2010-09-03	$24.96	$24.96	$24.36	$24.42	63,267	—	—	—	—	—
2010-09-02	$24.06	$24.72	$23.64	$24.72	29,033	—	—	—	—	—
2010-09-01	$24.12	$24.42	$23.58	$24.00	70,600	—	—	—	—	—
2010-08-31	$23.94	$24.36	$23.46	$23.70	58,367	—	—	—	—	—
2010-08-30	$25.08	$25.20	$23.88	$23.88	66,950	—	—	—	—	—
2010-08-27	$24.42	$25.44	$23.64	$25.26	97,217	—	—	—	—	—
2010-08-26	$22.62	$24.60	$22.20	$24.00	122,400	—	—	—	—	—
2010-08-25	$23.10	$23.76	$22.62	$23.04	99,167	—	—	—	—	—
2010-08-24	$23.40	$24.06	$23.16	$23.22	46,767	—	—	—	—	—
2010-08-23	$24.42	$24.66	$23.46	$23.46	44,000	—	—	—	—	—
2010-08-20	$24.84	$25.08	$24.12	$24.30	34,950	—	—	—	—	—
2010-08-19	$23.88	$25.98	$23.88	$24.90	84,500	—	—	—	—	—
2010-08-18	$24.54	$24.60	$24.00	$24.06	30,150	—	—	—	—	—
2010-08-17	$24.60	$24.72	$24.24	$24.66	22,667	—	—	—	—	—
2010-08-16	$23.46	$24.42	$23.46	$24.24	18,933	—	—	—	—	—
2010-08-13	$23.58	$24.00	$23.58	$23.70	28,233	—	—	—	—	—
2010-08-12	$22.50	$23.82	$22.50	$23.76	39,433	—	—	—	—	—
2010-08-11	$23.46	$24.12	$22.50	$22.80	101,533	—	—	—	—	—
2010-08-10	$24.66	$24.72	$23.94	$24.00	30,683	—	—	—	—	—
2010-08-09	$24.24	$24.90	$23.70	$24.84	18,117	—	—	—	—	—
2010-08-06	$24.00	$24.30	$23.46	$24.00	37,383	—	—	—	—	—
2010-08-05	$24.42	$24.90	$24.30	$24.30	27,233	—	—	—	—	—
2010-08-04	$24.18	$24.66	$23.88	$24.60	21,450	—	—	—	—	—
2010-08-03	$24.24	$24.72	$23.94	$24.00	37,133	—	—	—	—	—
2010-08-02	$24.36	$24.90	$24.24	$24.24	22,967	—	—	—	—	—
2010-07-30	$23.82	$24.60	$23.76	$24.24	58,900	—	—	—	—	—
2010-07-29	$24.60	$24.66	$23.76	$24.30	18,917	—	—	—	—	—
2010-07-28	$24.78	$25.50	$24.18	$24.30	37,167	—	—	—	—	—
2010-07-27	$25.98	$25.98	$24.66	$24.96	28,433	—	—	—	—	—
2010-07-26	$25.62	$26.40	$25.20	$25.68	63,750	—	—	—	—	—
2010-07-23	$24.42	$25.62	$24.30	$25.44	45,167	—	—	—	—	—
2010-07-22	$23.70	$24.78	$23.64	$24.60	44,417	—	—	—	—	—
2010-07-21	$23.58	$24.00	$23.34	$23.40	57,433	—	—	—	—	—
2010-07-20	$22.86	$23.70	$22.74	$23.64	73,733	—	—	—	—	—
2010-07-19	$23.16	$23.22	$22.62	$23.04	97,567	—	—	—	—	—
2010-07-16	$23.22	$23.22	$22.50	$22.56	94,917	—	—	—	—	—
2010-07-15	$23.58	$23.58	$23.16	$23.52	37,600	—	—	—	—	—
2010-07-14	$24.54	$24.54	$23.28	$23.58	57,250	—	—	—	—	—
2010-07-13	$24.66	$24.66	$23.94	$24.24	68,183	—	—	—	—	—
2010-07-12	$24.24	$24.84	$23.94	$24.30	45,183	—	—	—	—	—
2010-07-09	$22.02	$25.02	$22.02	$24.24	156,100	—	—	—	—	—
2010-07-08	$22.20	$22.86	$22.02	$22.68	124,633	—	—	—	—	—
2010-07-07	$20.76	$22.20	$20.64	$22.14	217,817	—	—	—	—	—
2010-07-06	$21.36	$21.54	$20.16	$20.76	110,967	—	—	—	—	—
2010-07-02	$21.24	$21.66	$20.76	$21.00	54,183	—	—	—	—	—
2010-07-01	$21.78	$21.90	$20.94	$21.00	82,250	—	—	—	—	—
2010-06-30	$21.54	$22.38	$21.48	$21.78	61,267	—	—	—	—	—
2010-06-29	$21.60	$21.96	$21.30	$21.48	63,433	—	—	—	—	—
2010-06-28	$22.80	$22.98	$22.08	$22.14	135,783	—	—	—	—	—
2010-06-25	$22.38	$23.16	$22.32	$22.92	174,200	—	—	—	—	—
2010-06-24	$22.44	$23.22	$22.26	$22.50	61,750	—	—	—	—	—
2010-06-23	$22.44	$22.92	$22.20	$22.80	162,533	—	—	—	—	—
2010-06-22	$22.68	$22.86	$22.38	$22.38	45,517	—	—	—	—	—
2010-06-21	$23.28	$23.52	$22.50	$22.74	62,983	—	—	—	—	—
2010-06-18	$22.80	$22.98	$22.50	$22.80	274,833	—	—	—	—	—
2010-06-17	$23.64	$23.64	$22.68	$22.74	36,983	—	—	—	—	—
2010-06-16	$23.10	$23.82	$22.74	$23.40	37,833	—	—	—	—	—
2010-06-15	$22.98	$23.46	$22.26	$23.22	85,633	—	—	—	—	—
2010-06-14	$23.82	$24.42	$22.68	$22.80	108,583	—	—	—	—	—
2010-06-11	$22.74	$24.00	$22.74	$23.46	78,050	—	—	—	—	—
2010-06-10	$22.38	$23.88	$21.96	$22.98	149,767	—	—	—	—	—
2010-06-09	$23.46	$23.46	$21.60	$21.90	154,433	—	—	—	—	—
2010-06-08	$23.88	$24.30	$23.10	$23.16	80,733	—	—	—	—	—
2010-06-07	$24.60	$24.84	$23.64	$23.88	86,683	—	—	—	—	—
2010-06-04	$25.50	$26.04	$24.54	$24.54	77,050	—	—	—	—	—
2010-06-03	$26.76	$27.00	$25.74	$26.40	48,733	—	—	—	—	—
2010-06-02	$25.50	$26.94	$25.50	$26.94	44,133	—	—	—	—	—
2010-06-01	$26.10	$26.46	$25.32	$25.32	81,917	—	—	—	—	—
2010-05-28	$27.18	$27.48	$26.34	$26.46	27,050	—	—	—	—	—
2010-05-27	$26.04	$27.36	$25.92	$27.36	62,367	—	—	—	—	—
2010-05-26	$26.04	$26.88	$25.50	$25.86	66,750	—	—	—	—	—
2010-05-25	$24.90	$26.10	$24.30	$25.92	88,117	—	—	—	—	—
2010-05-24	$26.40	$26.52	$25.32	$25.68	45,367	—	—	—	—	—
2010-05-21	$24.96	$27.48	$24.96	$26.34	90,800	—	—	—	—	—
2010-05-20	$25.02	$26.28	$24.72	$25.50	113,483	—	—	—	—	—
2010-05-19	$26.52	$26.52	$25.14	$25.80	63,733	—	—	—	—	—
2010-05-18	$27.18	$27.30	$26.34	$26.52	79,317	—	—	—	—	—
2010-05-17	$27.54	$27.72	$26.70	$26.88	57,433	—	—	—	—	—
2010-05-14	$27.42	$27.54	$26.76	$27.24	133,167	—	—	—	—	—
2010-05-13	$27.90	$28.44	$27.42	$27.78	38,017	—	—	—	—	—
2010-05-12	$27.12	$28.02	$26.76	$27.90	239,717	—	—	—	—	—
2010-05-11	$27.06	$27.66	$26.82	$27.12	135,317	—	—	—	—	—
2010-05-10	$29.22	$30.12	$27.00	$27.42	235,883	—	—	—	—	—
2010-05-07	$28.74	$28.74	$26.10	$27.72	225,833	—	—	—	—	—
2010-05-06	$31.50	$31.50	$28.32	$28.50	463,883	—	—	—	—	—
2010-05-05	$37.38	$37.38	$36.18	$36.30	53,850	—	—	—	—	—
2010-05-04	$38.70	$39.24	$36.24	$37.86	59,450	—	—	—	—	—
2010-05-03	$39.06	$41.10	$38.46	$39.60	45,533	—	—	—	—	—
2010-04-30	$42.36	$42.60	$38.82	$38.88	50,417	—	—	—	—	—
2010-04-29	$42.12	$42.60	$41.52	$42.48	26,950	—	—	—	—	—
2010-04-28	$41.64	$42.00	$40.74	$41.70	16,733	—	—	—	—	—
2010-04-27	$43.74	$44.52	$41.40	$41.46	94,767	—	—	—	—	—
2010-04-26	$43.44	$44.52	$43.26	$44.10	54,150	—	—	—	—	—
2010-04-23	$42.48	$43.80	$42.48	$43.62	43,533	—	—	—	—	—
2010-04-22	$41.46	$42.48	$41.22	$42.30	19,700	—	—	—	—	—
2010-04-21	$41.46	$42.18	$41.22	$42.00	58,817	—	—	—	—	—
2010-04-20	$40.50	$41.58	$40.50	$41.46	28,467	—	—	—	—	—
2010-04-19	$41.46	$41.64	$40.08	$40.38	26,483	—	—	—	—	—
2010-04-16	$42.24	$42.42	$41.40	$41.76	34,850	—	—	—	—	—
2010-04-15	$43.02	$43.68	$42.12	$42.48	69,883	—	—	—	—	—
2010-04-14	$39.78	$43.08	$39.78	$43.02	67,500	—	—	—	—	—
2010-04-13	$39.72	$40.08	$38.94	$39.48	32,717	—	—	—	—	—
2010-04-12	$39.84	$40.56	$39.48	$39.72	35,550	—	—	—	—	—
2010-04-09	$40.44	$40.86	$39.84	$39.96	17,350	—	—	—	—	—
2010-04-08	$41.52	$41.52	$40.26	$40.44	28,883	—	—	—	—	—
2010-04-07	$41.76	$42.00	$41.28	$41.88	44,867	—	—	—	—	—
2010-04-06	$41.52	$42.06	$41.16	$42.06	30,617	—	—	—	—	—
2010-04-05	$39.48	$41.64	$39.48	$41.64	34,533	—	—	—	—	—
2010-04-01	$39.96	$41.10	$39.30	$39.42	27,850	—	—	—	—	—
2010-03-31	$40.98	$41.40	$39.78	$39.78	39,450	—	—	—	—	—
2010-03-30	$41.52	$41.82	$40.50	$41.28	49,950	—	—	—	—	—
2010-03-29	$40.92	$41.58	$40.56	$41.40	54,467	—	—	—	—	—
2010-03-26	$41.34	$42.00	$40.50	$40.74	75,850	—	—	—	—	—
2010-03-25	$39.60	$42.30	$38.76	$41.34	116,050	—	—	—	—	—
2010-03-24	$40.14	$40.56	$38.94	$39.30	44,283	—	—	—	—	—
2010-03-23	$39.72	$40.32	$38.82	$40.20	48,333	—	—	—	—	—
2010-03-22	$36.90	$39.90	$36.90	$39.60	79,567	—	—	—	—	—
2010-03-19	$37.32	$38.28	$36.72	$37.32	109,450	—	—	—	—	—
2010-03-18	$38.94	$38.94	$36.60	$38.10	85,767	—	—	—	—	—
2010-03-17	$37.98	$39.36	$37.32	$39.30	138,000	—	—	—	—	—
2010-03-16	$36.84	$37.80	$36.30	$37.80	41,600	—	—	—	—	—
2010-03-15	$36.36	$36.96	$35.10	$36.84	40,933	—	—	—	—	—
2010-03-12	$37.86	$38.58	$36.72	$37.02	47,667	—	—	—	—	—
2010-03-11	$38.28	$38.94	$37.56	$37.86	31,917	—	—	—	—	—
2010-03-10	$38.94	$39.48	$38.52	$38.52	49,650	—	—	—	—	—
2010-03-09	$39.00	$39.60	$38.70	$39.00	95,367	—	—	—	—	—
2010-03-08	$38.82	$39.06	$38.58	$39.00	22,683	—	—	—	—	—
2010-03-05	$39.00	$39.00	$38.10	$38.76	27,100	—	—	—	—	—
2010-03-04	$39.36	$39.36	$38.40	$39.00	21,000	—	—	—	—	—
2010-03-03	$39.12	$39.24	$38.28	$39.18	75,767	—	—	—	—	—
2010-03-02	$38.04	$39.36	$37.38	$39.24	51,417	—	—	—	—	—
2010-03-01	$37.44	$38.10	$36.60	$38.10	45,667	—	—	—	—	—
2010-02-26	$37.02	$37.50	$36.24	$36.90	56,633	—	—	—	—	—
2010-02-25	$37.92	$37.92	$36.78	$36.90	66,750	—	—	—	—	—
2010-02-24	$37.86	$38.70	$37.56	$38.40	84,417	—	—	—	—	—
2010-02-23	$38.70	$38.94	$37.26	$37.68	55,717	—	—	—	—	—
2010-02-22	$38.40	$38.88	$37.80	$38.64	62,117	—	—	—	—	—
2010-02-19	$37.68	$38.40	$37.20	$38.28	131,967	—	—	—	—	—
2010-02-18	$36.78	$38.10	$36.66	$37.86	39,783	—	—	—	—	—
2010-02-17	$37.14	$37.74	$36.12	$36.84	22,867	—	—	—	—	—
2010-02-16	$37.50	$37.50	$36.12	$37.08	41,400	—	—	—	—	—
2010-02-12	$36.00	$37.44	$36.00	$37.38	45,683	—	—	—	—	—
2010-02-11	$36.42	$37.14	$35.58	$36.42	38,633	—	—	—	—	—
2010-02-10	$35.40	$36.42	$35.16	$36.42	49,233	—	—	—	—	—
2010-02-09	$36.18	$36.60	$35.10	$35.52	71,217	—	—	—	—	—
2010-02-08	$38.40	$39.00	$35.70	$35.76	114,767	—	—	—	—	—
2010-02-05	$37.32	$38.16	$36.06	$38.16	121,567	—	—	—	—	—
2010-02-04	$39.90	$40.56	$35.88	$37.44	237,133	—	—	—	—	—
2010-02-03	$43.26	$43.98	$42.72	$43.62	74,817	—	—	—	—	—
2010-02-02	$43.20	$44.04	$42.66	$43.26	55,417	—	—	—	—	—
2010-02-01	$43.50	$44.70	$42.12	$43.32	54,483	—	—	—	—	—
2010-01-29	$43.98	$45.84	$42.78	$43.14	44,367	—	—	—	—	—
2010-01-28	$45.42	$45.66	$43.14	$44.04	60,683	—	—	—	—	—
2010-01-27	$43.26	$45.18	$43.20	$45.12	76,317	—	—	—	—	—
2010-01-26	$44.10	$44.16	$43.32	$43.56	52,100	—	—	—	—	—
2010-01-25	$43.50	$44.94	$43.08	$44.34	49,067	—	—	—	—	—
2010-01-22	$44.34	$45.00	$42.54	$43.38	84,467	—	—	—	—	—
2010-01-21	$45.12	$45.54	$43.68	$44.46	86,533	—	—	—	—	—
2010-01-20	$45.48	$46.38	$44.40	$44.94	102,167	—	—	—	—	—
2010-01-19	$45.06	$46.02	$43.68	$46.02	80,433	—	—	—	—	—
2010-01-15	$45.06	$45.42	$43.50	$45.12	65,900	—	—	—	—	—
2010-01-14	$45.00	$45.54	$44.70	$44.76	60,300	—	—	—	—	—
2010-01-13	$46.62	$46.68	$44.52	$45.24	127,433	—	—	—	—	—
2010-01-12	$48.84	$49.50	$44.94	$46.80	183,267	—	—	—	—	—
2010-01-11	$44.94	$47.28	$43.98	$47.22	113,100	—	—	—	—	—
2010-01-08	$44.52	$46.50	$43.56	$44.82	76,083	—	—	—	—	—
2010-01-07	$43.74	$44.88	$43.02	$44.70	92,783	—	—	—	—	—
2010-01-06	$42.54	$43.98	$42.36	$43.56	69,467	—	—	—	—	—
2010-01-05	$42.90	$43.50	$42.48	$42.72	65,350	—	—	—	—	—
2010-01-04	$41.70	$43.68	$41.52	$42.84	92,050	—	—	—	—	—
2009-12-31	$41.52	$41.82	$40.92	$41.46	40,850	—	—	—	—	—
2009-12-30	$41.22	$41.64	$40.86	$41.64	44,183	—	—	—	—	—
2009-12-29	$40.80	$41.28	$40.50	$41.22	43,633	—	—	—	—	—
2009-12-28	$41.16	$41.82	$40.20	$40.74	43,867	—	—	—	—	—
2009-12-24	$41.70	$42.00	$41.16	$41.16	17,217	—	—	—	—	—
2009-12-23	$41.94	$42.42	$40.98	$41.46	59,633	—	—	—	—	—
2009-12-22	$40.98	$41.94	$40.56	$41.94	36,250	—	—	—	—	—
2009-12-21	$40.68	$41.52	$40.68	$40.98	48,933	—	—	—	—	—
2009-12-18	$42.00	$42.54	$40.26	$40.50	91,033	—	—	—	—	—
2009-12-17	$41.40	$41.82	$40.74	$41.64	45,400	—	—	—	—	—
2009-12-16	$41.82	$42.42	$41.52	$41.76	59,767	—	—	—	—	—
2009-12-15	$42.24	$42.24	$41.40	$41.70	65,267	—	—	—	—	—
2009-12-14	$41.64	$42.42	$40.56	$42.36	70,400	—	—	—	—	—
2009-12-11	$40.20	$41.88	$40.02	$41.52	56,650	—	—	—	—	—
2009-12-10	$40.50	$41.40	$39.66	$40.14	59,317	—	—	—	—	—
2009-12-09	$40.92	$40.98	$39.84	$40.50	56,500	—	—	—	—	—
2009-12-08	$40.74	$41.28	$39.48	$40.80	57,617	—	—	—	—	—
2009-12-07	$40.68	$41.10	$39.84	$40.74	36,833	—	—	—	—	—
2009-12-04	$40.38	$41.04	$39.66	$40.68	75,167	—	—	—	—	—
2009-12-03	$39.30	$39.78	$38.58	$39.66	78,467	—	—	—	—	—
2009-12-02	$39.54	$40.44	$39.06	$39.36	34,117	—	—	—	—	—
2009-12-01	$38.04	$39.66	$37.50	$39.66	73,133	—	—	—	—	—
2009-11-30	$37.08	$37.68	$36.06	$37.68	77,917	—	—	—	—	—
2009-11-27	$37.92	$38.70	$37.20	$37.20	24,083	—	—	—	—	—
2009-11-25	$38.82	$39.36	$38.22	$39.06	31,483	—	—	—	—	—
2009-11-24	$39.12	$39.54	$37.92	$38.64	36,033	—	—	—	—	—
2009-11-23	$38.82	$39.72	$38.04	$39.12	34,800	—	—	—	—	—
2009-11-20	$38.10	$38.76	$37.50	$38.28	57,917	—	—	—	—	—
2009-11-19	$39.42	$39.42	$37.74	$38.22	56,567	—	—	—	—	—
2009-11-18	$39.54	$40.02	$38.76	$39.78	95,850	—	—	—	—	—
2009-11-17	$37.86	$40.14	$37.20	$39.66	90,750	—	—	—	—	—
2009-11-16	$37.08	$38.40	$37.08	$38.10	63,750	—	—	—	—	—
2009-11-13	$36.00	$37.32	$35.58	$36.90	71,233	—	—	—	—	—
2009-11-12	$36.90	$37.02	$35.82	$36.00	76,450	—	—	—	—	—
2009-11-11	$36.72	$37.50	$36.48	$36.90	69,717	—	—	—	—	—
2009-11-10	$35.22	$37.20	$35.16	$36.54	82,983	—	—	—	—	—
2009-11-09	$35.94	$36.24	$34.86	$35.52	110,650	—	—	—	—	—
2009-11-06	$36.66	$40.44	$35.16	$35.94	370,217	—	—	—	—	—
2009-11-05	$38.82	$39.96	$37.56	$39.60	68,450	—	—	—	—	—
2009-11-04	$39.66	$39.96	$38.28	$38.34	54,483	—	—	—	—	—
2009-11-03	$38.88	$40.26	$37.98	$39.84	101,800	—	—	—	—	—
2009-11-02	$37.98	$39.24	$36.90	$39.00	99,133	—	—	—	—	—
2009-10-30	$39.30	$39.48	$37.68	$37.80	92,200	—	—	—	—	—
2009-10-29	$40.56	$40.74	$38.70	$39.42	85,800	—	—	—	—	—
2009-10-28	$40.86	$42.24	$39.96	$40.14	96,883	—	—	—	—	—
2009-10-27	$41.28	$41.70	$40.68	$40.80	78,967	—	—	—	—	—
2009-10-26	$40.20	$42.60	$40.20	$41.28	126,467	—	—	—	—	—
2009-10-23	$42.18	$43.02	$39.96	$40.14	121,167	—	—	—	—	—
2009-10-22	$41.88	$42.60	$41.70	$41.88	75,450	—	—	—	—	—
2009-10-21	$42.30	$43.80	$42.00	$42.12	84,483	—	—	—	—	—
2009-10-20	$44.70	$44.70	$42.24	$42.72	79,067	—	—	—	—	—
2009-10-19	$42.90	$44.94	$42.90	$44.76	70,300	—	—	—	—	—
2009-10-16	$43.98	$44.28	$42.60	$42.66	102,017	—	—	—	—	—
2009-10-15	$44.10	$44.58	$42.96	$44.40	63,350	—	—	—	—	—
2009-10-14	$42.72	$44.64	$42.60	$44.46	92,133	—	—	—	—	—
2009-10-13	$41.76	$42.72	$41.64	$42.36	43,417	—	—	—	—	—
2009-10-12	$42.60	$44.40	$41.82	$41.94	55,700	—	—	—	—	—
2009-10-09	$41.52	$42.78	$41.46	$42.72	78,600	—	—	—	—	—
2009-10-08	$41.94	$43.08	$41.40	$41.40	116,950	—	—	—	—	—
2009-10-07	$42.24	$42.84	$41.46	$41.82	52,667	—	—	—	—	—
2009-10-06	$41.70	$42.84	$41.46	$42.54	65,733	—	—	—	—	—
2009-10-05	$40.98	$41.94	$40.80	$41.58	89,633	—	—	—	—	—
2009-10-02	$41.04	$41.94	$40.74	$40.86	113,950	—	—	—	—	—
2009-10-01	$42.00	$42.84	$41.10	$41.16	93,067	—	—	—	—	—
2009-09-30	$41.88	$42.96	$41.70	$42.00	123,367	—	—	—	—	—
2009-09-29	$42.66	$43.50	$41.88	$42.00	137,583	—	—	—	—	—
2009-09-28	$42.90	$42.96	$42.00	$42.42	154,317	—	—	—	—	—
2009-09-25	$43.08	$44.10	$42.24	$42.90	101,583	—	—	—	—	—
2009-09-24	$43.26	$44.34	$42.78	$42.96	76,583	—	—	—	—	—
2009-09-23	$43.92	$44.46	$42.96	$43.20	94,933	—	—	—	—	—
2009-09-22	$44.82	$45.78	$43.50	$43.74	140,717	—	—	—	—	—
2009-09-21	$44.40	$44.76	$42.90	$44.40	174,583	—	—	—	—	—
2009-09-18	$45.78	$46.38	$44.28	$44.58	146,117	—	—	—	—	—
2009-09-17	$45.06	$46.44	$44.82	$45.48	125,117	—	—	—	—	—
2009-09-16	$46.44	$46.74	$44.40	$44.76	200,767	—	—	—	—	—
2009-09-15	$45.72	$46.74	$45.00	$45.72	202,367	—	—	—	—	—
2009-09-14	$43.50	$45.54	$42.66	$45.18	434,300	—	—	—	—	—
2009-09-11	$40.62	$40.86	$38.58	$40.08	186,217	—	—	—	—	—
2009-09-10	$40.14	$41.16	$39.48	$40.74	131,000	—	—	—	—	—
2009-09-09	$37.44	$40.56	$37.44	$40.32	169,883	—	—	—	—	—
2009-09-08	$38.22	$38.64	$37.20	$37.56	75,417	—	—	—	—	—
2009-09-04	$36.78	$37.92	$35.76	$37.92	78,217	—	—	—	—	—
2009-09-03	$36.00	$36.78	$35.40	$36.72	56,300	—	—	—	—	—
2009-09-02	$35.40	$36.36	$35.10	$35.94	60,183	—	—	—	—	—
2009-09-01	$36.24	$37.56	$35.16	$35.40	171,800	—	—	—	—	—
2009-08-31	$36.36	$36.84	$35.40	$36.36	143,867	—	—	—	—	—
2009-08-28	$36.90	$37.20	$35.70	$36.54	80,583	—	—	—	—	—
2009-08-27	$34.80	$37.74	$34.74	$36.60	126,067	—	—	—	—	—
2009-08-26	$34.80	$36.78	$34.50	$36.42	138,033	—	—	—	—	—
2009-08-25	$36.06	$36.90	$34.56	$34.62	125,000	—	—	—	—	—
2009-08-24	$35.46	$36.42	$35.40	$35.94	159,050	—	—	—	—	—
2009-08-21	$36.42	$36.78	$34.80	$35.46	461,250	—	—	—	—	—
2009-08-20	$37.50	$39.06	$37.50	$38.34	115,183	—	—	—	—	—
2009-08-19	$37.92	$39.30	$37.20	$37.50	67,367	—	—	—	—	—
2009-08-18	$39.90	$40.14	$37.68	$38.10	108,883	—	—	—	—	—
2009-08-17	$40.68	$40.68	$39.00	$39.84	52,300	—	—	—	—	—
2009-08-14	$40.86	$41.28	$37.80	$40.98	45,833	—	—	—	—	—
2009-08-13	$38.58	$41.22	$38.58	$40.98	78,883	—	—	—	—	—
2009-08-12	$38.58	$39.84	$37.80	$38.52	91,617	—	—	—	—	—
2009-08-11	$38.40	$40.08	$37.98	$38.64	121,300	—	—	—	—	—
2009-08-10	$40.80	$41.46	$38.64	$38.76	111,333	—	—	—	—	—
2009-08-07	$38.82	$41.34	$36.84	$40.86	85,717	—	—	—	—	—
2009-08-06	$40.56	$40.56	$39.00	$39.24	68,267	—	—	—	—	—
2009-08-05	$41.28	$41.58	$39.36	$40.56	52,783	—	—	—	—	—
2009-08-04	$41.52	$42.78	$40.68	$41.16	87,950	—	—	—	—	—
2009-08-03	$41.88	$43.14	$41.34	$42.18	74,333	—	—	—	—	—
2009-07-31	$42.48	$43.26	$41.40	$41.64	87,783	—	—	—	—	—
2009-07-30	$42.12	$43.50	$41.40	$42.84	85,567	—	—	—	—	—
2009-07-29	$41.82	$42.00	$39.54	$41.82	75,333	—	—	—	—	—
2009-07-28	$42.12	$42.42	$40.68	$42.30	84,850	—	—	—	—	—
2009-07-27	$42.60	$42.72	$40.98	$42.24	72,517	—	—	—	—	—
2009-07-24	$41.40	$42.54	$40.74	$42.54	97,750	—	—	—	—	—
2009-07-23	$40.56	$42.06	$39.60	$41.82	110,067	—	—	—	—	—
2009-07-22	$39.42	$41.16	$38.76	$40.74	55,700	—	—	—	—	—
2009-07-21	$39.18	$40.86	$37.50	$39.48	190,983	—	—	—	—	—
2009-07-20	$38.46	$41.10	$38.34	$39.18	252,400	—	—	—	—	—
2009-07-17	$39.96	$40.50	$37.50	$38.16	222,850	—	—	—	—	—
2009-07-16	$38.64	$39.84	$37.38	$39.66	95,667	—	—	—	—	—
2009-07-15	$37.44	$39.30	$36.96	$38.94	112,250	—	—	—	—	—
2009-07-14	$36.54	$37.20	$35.82	$37.02	72,533	—	—	—	—	—
2009-07-13	$34.98	$37.26	$33.90	$36.66	76,917	—	—	—	—	—
2009-07-10	$35.28	$35.46	$34.62	$35.46	47,733	—	—	—	—	—
2009-07-09	$36.90	$36.90	$34.98	$35.58	84,233	—	—	—	—	—
2009-07-08	$35.76	$36.78	$34.80	$36.42	209,500	—	—	—	—	—
2009-07-07	$36.42	$37.38	$34.80	$35.82	94,883	—	—	—	—	—
2009-07-06	$36.30	$38.22	$35.70	$36.36	100,650	—	—	—	—	—
2009-07-02	$38.88	$40.32	$36.00	$36.90	122,867	—	—	—	—	—
2009-07-01	$37.62	$39.96	$37.62	$39.60	126,400	—	—	—	—	—
2009-06-30	$38.04	$39.36	$37.80	$38.88	159,083	—	—	—	—	—
2009-06-29	$38.52	$39.36	$37.08	$38.10	104,350	—	—	—	—	—
2009-06-26	$36.00	$39.78	$36.00	$39.66	374,383	—	—	—	—	—
2009-06-25	$34.98	$36.30	$34.44	$36.18	148,067	—	—	—	—	—
2009-06-24	$35.58	$36.18	$34.38	$35.16	151,533	—	—	—	—	—
2009-06-23	$34.80	$36.30	$33.96	$35.40	165,650	—	—	—	—	—
2009-06-22	$36.84	$37.44	$34.74	$34.80	139,417	—	—	—	—	—
2009-06-19	$38.10	$38.10	$36.36	$37.20	190,600	—	—	—	—	—
2009-06-18	$37.92	$38.34	$36.72	$37.44	72,133	—	—	—	—	—
2009-06-17	$35.94	$38.52	$35.40	$38.22	138,367	—	—	—	—	—
2009-06-16	$37.92	$37.98	$35.76	$36.18	176,817	—	—	—	—	—
2009-06-15	$37.14	$38.28	$34.92	$37.98	215,550	—	—	—	—	—
2009-06-12	$38.94	$39.30	$37.20	$38.16	221,567	—	—	—	—	—
2009-06-11	$38.58	$40.50	$37.86	$39.36	456,517	—	—	—	—	—
2009-06-10	$37.44	$39.36	$37.44	$38.04	394,883	—	—	—	—	—
2009-06-09	$35.94	$37.80	$34.50	$37.02	178,067	—	—	—	—	—
2009-06-08	$34.26	$36.42	$33.96	$36.06	173,300	—	—	—	—	—
2009-06-05	$36.00	$36.54	$33.96	$35.04	140,867	—	—	—	—	—
2009-06-04	$34.44	$36.00	$33.36	$35.76	223,867	—	—	—	—	—
2009-06-03	$31.50	$34.80	$31.32	$34.44	437,900	—	—	—	—	—
2009-06-02	$29.16	$34.44	$29.10	$31.56	539,533	—	—	—	—	—
2009-06-01	$28.50	$30.54	$28.50	$29.76	538,333	—	—	—	—	—
2009-05-29	$29.40	$30.18	$28.56	$28.80	565,400	—	—	—	—	—
2009-05-28	$30.66	$31.86	$29.10	$30.18	629,783	—	—	—	—	—
2009-05-27	$32.94	$33.24	$30.84	$30.96	244,733	—	—	—	—	—
2009-05-26	$33.06	$34.80	$30.78	$31.56	182,817	—	—	—	—	—
2009-05-22	$36.54	$37.50	$32.82	$33.00	72,167	—	—	—	—	—
2009-05-21	$35.28	$37.80	$33.66	$36.42	114,400	—	—	—	—	—
2009-05-20	$35.46	$37.50	$35.22	$35.88	65,900	—	—	—	—	—
2009-05-19	$35.88	$36.60	$34.32	$35.28	71,667	—	—	—	—	—
2009-05-18	$33.30	$37.74	$32.58	$35.94	55,833	—	—	—	—	—
2009-05-15	$34.80	$35.94	$32.58	$33.42	65,433	—	—	—	—	—
2009-05-14	$34.86	$35.52	$33.90	$34.80	66,883	—	—	—	—	—
2009-05-13	$35.34	$35.46	$32.22	$34.80	134,933	—	—	—	—	—
2009-05-12	$35.40	$36.18	$33.48	$36.00	158,100	—	—	—	—	—
2009-05-11	$36.00	$38.10	$35.22	$37.20	259,000	—	—	—	—	—

Close is split-adjusted to current shares, so the series stays continuous across the splits marked above — the source does not provide true nominal as-traded prices for names that have split. It is not dividend-adjusted: dividends are listed separately, so total return is (end price + dividends received − start price) ÷ start price, checkable by hand. Volume is as-traded.

Post Spin Analysis

⚠ Auto-generated profile — not editorially reviewed.

Identity and price performance are compiled automatically from our tracked universe. A reviewed in-depth profile is planned.