CEVA Inc CEVA

+608.4%vs Day 1

Spinoff of DSP Group Inc (DSPG) · RMT · Spun Nov 4, 2002

Current Stats

Post-Spinoff Performance

Timeline
Spinoff date	November 4, 2002
Days since spinoff	8729 days · 8726 trading-day window
Structure	RMT
Parent	DSP Group Inc (DSPG)
Day-1 reaction
Day 1 open	$5.75
Day 1 return (open→close)	-11.1%
Day 1 price (close)	$5.11
Day 1 range	$5.10 – $5.75 +12.7% spread
Day 1 low held?	Breached after 1 session to -43.1% below
Price levels
Post-spin low (closing)	$2.95 on Mar 25, 2003 · 141 days post-spin
Lowest traded	$2.90 on Feb 18, 2003 · 106 days post-spin
Current price (Sep 25, 2026)	$36.20
Returns
Return vs Day 1 (close)	+608.4%
— range by day 1 entry theoretical bounds	+529.6% to +609.8%
Return vs post-spin low	+1127.1%
First-quarter return (≈90d)	-17.8%
1-year return	+52.6%
3-year return	+2.7%
5-year return	+75.3%
Annualized return (CAGR)	+8.5%
Versus benchmarks
S&P 500 over same window	+1238.1%
Annualized excess vs S&P	-2.9%
Risk & recovery
Max drawdown	-78.2%
Days to recover Day 1	9 days
Shares & ownership
Shares outstanding Mar 31, 2026	27,859,369
Treasury shares repurchased and held · Dec 31, 2025	72,586
Diluted average shares the EPS denominator	27,678,000
Free float	25,581,071 91% of shares outstanding
Held by institutions	92% insiders 3.5%
Share count trend Mar 2025 → Mar 2026	+16.5% net issuance
Volume & liquidity
Traded per day 20-session median	$18M
Normal volume baseline	63,600 shares · now 9.66x
Day 1 volume	6.5x normal · first week 6.2x
Decay	half in 22 sessions · normal by 33

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

Date	Open	High	Low	Close	Volume	Float	Turnover	Market cap	Dividend	Split
2026-09-25	$35.00	$36.47	$34.40	$36.20	762,700	25,581,071	2.74%	$1.01B	—	—
2026-09-24	$32.25	$34.68	$32.25	$34.46	674,900	25,581,071	2.42%	$960M	—	—
2026-09-23	$33.27	$34.46	$32.87	$33.62	727,400	25,581,071	2.61%	$937M	—	—
2026-09-22	$32.00	$33.43	$31.80	$33.36	528,300	25,581,071	1.90%	$929M	—	—
2026-09-21	$31.46	$32.55	$31.05	$32.25	553,900	25,581,071	1.99%	$898M	—	—
2026-09-18	$30.11	$30.37	$29.39	$30.27	851,300	25,581,071	3.06%	$843M	—	—
2026-09-17	$29.01	$29.95	$28.33	$29.83	634,700	25,581,071	2.28%	$831M	—	—
2026-09-16	$28.58	$28.58	$26.88	$27.81	462,700	25,581,071	1.66%	$775M	—	—
2026-09-15	$28.20	$28.54	$27.17	$27.91	467,100	25,581,071	1.68%	$778M	—	—
2026-09-14	$27.70	$28.23	$27.44	$27.78	621,600	25,581,071	2.23%	$774M	—	—
2026-09-11	$28.49	$29.31	$28.26	$29.01	394,300	25,581,071	1.42%	$808M	—	—
2026-09-10	$27.63	$28.39	$27.28	$27.96	409,300	25,581,071	1.47%	$779M	—	—
2026-09-09	$28.27	$29.00	$28.01	$28.10	757,600	25,581,071	2.72%	$783M	—	—
2026-09-08	$27.86	$28.56	$27.29	$28.24	775,800	25,581,071	2.78%	$787M	—	—
2026-09-04	$26.83	$27.05	$26.21	$26.95	607,500	25,581,071	2.18%	$751M	—	—
2026-09-03	$26.00	$26.87	$25.25	$26.44	563,700	25,581,071	2.02%	$737M	—	—
2026-09-02	$25.88	$26.29	$25.40	$26.25	710,200	25,581,071	2.55%	$731M	—	—
2026-09-01	$26.35	$26.61	$25.61	$26.23	1,153,800	25,581,071	4.14%	$731M	—	—
2026-08-31	$27.35	$27.77	$26.72	$27.05	490,800	25,581,071	1.76%	$754M	—	—
2026-08-28	$28.19	$28.19	$27.03	$27.12	477,100	25,581,071	1.71%	$756M	—	—
2026-08-27	$28.67	$28.69	$27.87	$28.42	509,100	25,581,071	1.83%	$792M	—	—
2026-08-26	$27.17	$27.92	$27.09	$27.63	510,000	25,581,071	1.83%	$770M	—	—
2026-08-25	$27.45	$27.45	$26.70	$27.08	691,700	25,581,071	2.48%	$754M	—	—
2026-08-24	$27.38	$27.38	$26.37	$26.68	731,500	25,581,071	2.63%	$743M	—	—
2026-08-21	$28.75	$28.90	$27.42	$27.99	1,311,700	25,581,071	4.71%	$780M	—	—
2026-08-20	$29.89	$29.98	$28.03	$28.13	1,333,700	25,581,071	4.79%	$784M	—	—
2026-08-19	$30.06	$30.10	$28.51	$29.90	1,279,500	25,581,071	4.59%	$833M	—	—
2026-08-18	$31.25	$31.31	$29.41	$29.67	1,021,900	25,581,071	3.67%	$827M	—	—
2026-08-17	$33.43	$33.78	$32.52	$32.71	970,100	25,581,071	3.48%	$911M	—	—
2026-08-14	$30.32	$33.29	$30.32	$33.28	1,627,300	—	5.84%	$927M	—	—
2026-08-13	$30.13	$31.46	$29.50	$30.37	1,116,900	—	4.01%	$846M	—	—
2026-08-12	$32.25	$32.27	$30.18	$30.44	952,400	—	3.42%	$848M	—	—
2026-08-11	$32.01	$32.01	$30.01	$30.83	1,130,700	—	4.06%	$859M	—	—
2026-08-10	$36.84	$36.85	$31.81	$31.92	1,189,900	—	4.27%	$889M	—	—
2026-08-07	$36.94	$39.47	$36.93	$38.67	1,386,500	—	4.98%	$1.08B	—	—
2026-08-06	$34.03	$35.90	$33.05	$35.59	799,100	—	2.87%	$992M	—	—
2026-08-05	$35.17	$36.42	$34.21	$34.24	560,600	—	2.01%	$954M	—	—
2026-08-04	$35.60	$36.54	$34.87	$36.22	587,200	—	2.11%	$1.01B	—	—
2026-08-03	$31.47	$34.12	$31.09	$33.27	578,900	—	2.08%	$927M	—	—
2026-07-31	$34.00	$34.25	$32.05	$32.65	939,100	—	3.37%	$910M	—	—
2026-07-30	$31.30	$33.46	$31.30	$32.89	549,100	—	1.97%	$916M	—	—
2026-07-29	$31.06	$32.25	$29.77	$29.84	1,444,400	—	5.18%	$831M	—	—
2026-07-28	$33.24	$33.66	$31.50	$31.70	1,536,500	—	5.52%	$883M	—	—
2026-07-27	$37.08	$37.12	$33.81	$35.17	921,300	—	3.31%	$980M	—	—
2026-07-24	$38.64	$38.64	$35.85	$36.35	470,900	—	1.69%	$1.01B	—	—
2026-07-23	$39.25	$40.30	$38.18	$38.76	494,800	—	1.78%	$1.08B	—	—
2026-07-22	$39.94	$41.50	$39.93	$40.06	301,000	—	1.08%	$1.12B	—	—
2026-07-21	$39.35	$40.84	$38.58	$40.72	433,500	—	1.56%	$1.13B	—	—
2026-07-20	$39.31	$39.31	$37.10	$37.33	394,500	—	1.42%	$1.04B	—	—
2026-07-17	$36.43	$39.24	$35.61	$37.97	716,100	—	2.57%	$1.06B	—	—
2026-07-16	$40.11	$40.35	$37.57	$38.52	785,900	—	2.82%	$1.07B	—	—
2026-07-15	$44.20	$44.20	$40.40	$41.96	585,200	—	2.10%	$1.17B	—	—
2026-07-14	$43.50	$44.49	$42.47	$43.53	584,600	—	2.10%	$1.21B	—	—
2026-07-13	$44.27	$44.84	$42.54	$42.71	531,600	—	1.91%	$1.19B	—	—
2026-07-10	$46.04	$46.93	$43.40	$45.54	960,100	—	3.45%	$1.27B	—	—
2026-07-09	$46.63	$48.54	$46.31	$46.82	676,500	—	2.43%	$1.30B	—	—
2026-07-08	$42.19	$44.66	$42.16	$44.56	545,200	—	1.96%	$1.24B	—	—
2026-07-07	$42.00	$43.54	$40.28	$42.76	823,700	—	2.96%	$1.19B	—	—
2026-07-06	$43.42	$46.57	$43.11	$44.64	891,300	—	3.20%	$1.24B	—	—
2026-07-02	$45.53	$45.99	$39.85	$40.42	614,800	—	2.21%	$1.13B	—	—
2026-07-01	$45.43	$46.99	$44.38	$45.51	483,900	—	1.74%	$1.27B	—	—
2026-06-30	$43.15	$48.17	$43.14	$47.16	1,003,600	—	3.60%	$1.31B	—	—
2026-06-29	$42.67	$43.51	$39.82	$43.03	534,000	—	1.92%	$1.20B	—	—
2026-06-26	$42.10	$43.20	$41.50	$42.32	1,174,300	—	4.22%	$1.18B	—	—
2026-06-25	$47.30	$47.44	$42.00	$43.90	684,800	—	2.46%	$1.22B	—	—
2026-06-24	$46.50	$47.00	$43.72	$45.04	888,400	—	3.19%	$1.25B	—	—
2026-06-23	$44.88	$48.14	$44.44	$45.48	535,500	—	1.92%	$1.27B	—	—
2026-06-22	$51.23	$51.60	$47.78	$48.41	582,800	—	2.09%	$1.35B	—	—
2026-06-18	$47.11	$49.84	$47.00	$49.72	1,897,500	—	6.81%	$1.39B	—	—
2026-06-17	$46.50	$47.49	$44.71	$44.91	742,400	—	2.66%	$1.25B	—	—
2026-06-16	$47.58	$49.42	$45.74	$45.80	563,400	—	2.02%	$1.28B	—	—
2026-06-15	$48.60	$50.44	$47.25	$48.45	957,200	—	3.44%	$1.35B	—	—
2026-06-12	$45.60	$47.25	$44.73	$46.03	668,700	—	2.40%	$1.28B	—	—
2026-06-11	$42.15	$45.60	$42.00	$45.54	591,200	—	2.12%	$1.27B	—	—
2026-06-10	$42.09	$44.00	$41.02	$41.08	782,400	—	2.81%	$1.14B	—	—
2026-06-09	$46.63	$47.00	$39.84	$43.06	1,069,600	—	3.84%	$1.20B	—	—
2026-06-08	$45.75	$47.37	$44.51	$45.66	983,900	—	3.53%	$1.27B	—	—
2026-06-05	$48.22	$48.43	$42.49	$43.58	1,487,400	—	5.34%	$1.21B	—	—
2026-06-04	$48.96	$50.96	$46.81	$49.58	1,494,600	—	5.36%	$1.38B	—	—
2026-06-03	$50.08	$51.25	$48.10	$50.06	1,545,800	—	5.55%	$1.39B	—	—
2026-06-02	$45.90	$49.64	$45.43	$49.61	1,805,900	—	6.48%	$1.38B	—	—
2026-06-01	$40.50	$45.42	$40.43	$44.71	1,558,800	—	5.60%	$1.25B	—	—
2026-05-29	$42.15	$42.15	$39.68	$39.98	949,200	—	3.41%	$1.11B	—	—
2026-05-28	$40.50	$42.00	$39.68	$41.76	451,800	—	1.62%	$1.16B	—	—
2026-05-27	$42.46	$42.67	$39.53	$40.55	695,400	—	2.50%	$1.13B	—	—
2026-05-26	$40.77	$41.97	$38.88	$41.79	716,500	—	2.57%	$1.16B	—	—
2026-05-22	$39.00	$40.53	$38.98	$39.43	729,000	—	2.62%	$1.10B	—	—
2026-05-21	$37.59	$38.92	$37.10	$38.44	579,700	—	2.08%	$1.07B	—	—
2026-05-20	$37.16	$38.23	$36.80	$38.03	523,400	—	1.88%	$1.06B	—	—
2026-05-19	$35.21	$37.10	$34.92	$36.44	700,500	—	2.51%	$1.02B	—	—
2026-05-18	$37.00	$37.10	$34.65	$36.59	1,088,500	—	3.91%	$1.02B	—	—
2026-05-15	$36.13	$37.35	$35.35	$36.51	645,800	—	2.32%	$1.02B	—	—
2026-05-14	$38.15	$38.82	$37.26	$37.99	763,500	—	2.74%	$1.06B	—	—
2026-05-13	$38.00	$39.27	$36.16	$38.15	1,040,500	—	3.73%	$1.06B	—	—
2026-05-12	$36.75	$39.94	$35.33	$37.08	1,637,200	—	5.88%	$1.03B	—	—
2026-05-11	$36.02	$37.00	$33.00	$36.46	1,979,900	—	7.11%	$1.02B	—	—
2026-05-08	$34.22	$37.07	$33.94	$36.97	1,051,500	—	3.77%	$1.03B	—	—
2026-05-07	$34.56	$34.70	$32.09	$33.72	945,700	—	3.39%	$939M	—	—
2026-05-06	$34.67	$34.87	$33.00	$34.66	1,040,800	—	3.74%	$966M	—	—
2026-05-05	$34.69	$34.72	$33.17	$33.72	1,198,100	—	4.30%	$939M	—	—
2026-05-04	$32.04	$33.16	$30.56	$32.53	1,273,400	—	4.57%	$906M	—	—
2026-05-01	$30.02	$32.83	$29.53	$32.28	1,074,300	—	3.86%	$899M	—	—
2026-04-30	$28.19	$30.61	$27.18	$30.54	1,736,000	—	6.23%	$851M	—	—
2026-04-29	$25.21	$27.37	$25.00	$27.36	712,300	—	2.56%	$762M	—	—
2026-04-28	$25.98	$26.00	$24.15	$24.84	714,300	—	2.56%	$692M	—	—
2026-04-27	$28.87	$28.87	$27.14	$27.14	1,131,200	—	4.06%	$756M	—	—
2026-04-24	$25.56	$29.19	$25.56	$28.87	1,600,800	—	5.75%	$804M	—	—
2026-04-23	$24.70	$25.76	$24.35	$24.64	405,000	—	1.45%	$686M	—	—
2026-04-22	$25.05	$25.37	$24.24	$24.71	402,500	—	1.44%	$688M	—	—
2026-04-21	$23.91	$25.27	$23.81	$24.67	591,400	—	2.12%	$687M	—	—
2026-04-20	$23.29	$24.08	$23.29	$23.91	271,100	—	0.97%	$666M	—	—
2026-04-17	$23.05	$23.47	$22.94	$23.42	379,700	—	1.36%	$652M	—	—
2026-04-16	$22.10	$22.42	$22.00	$22.35	308,300	—	1.11%	$623M	—	—
2026-04-15	$21.30	$22.40	$21.24	$22.15	246,900	—	0.89%	$617M	—	—
2026-04-14	$21.26	$21.56	$21.08	$21.47	305,200	—	1.10%	$598M	—	—
2026-04-13	$20.48	$21.04	$20.30	$20.91	217,500	—	0.78%	$583M	—	—
2026-04-10	$20.58	$21.36	$20.50	$20.59	304,300	—	1.09%	$574M	—	—
2026-04-09	$20.52	$20.67	$19.73	$20.25	274,600	—	0.99%	$564M	—	—
2026-04-08	$20.84	$21.00	$20.02	$20.67	597,800	—	2.15%	$576M	—	—
2026-04-07	$19.40	$19.59	$18.88	$19.32	207,000	—	0.74%	$538M	—	—
2026-04-06	$19.71	$19.91	$19.45	$19.63	185,800	—	0.67%	$547M	—	—
2026-04-02	$18.86	$19.72	$18.61	$19.64	272,600	—	0.98%	$547M	—	—
2026-04-01	$19.11	$19.59	$19.02	$19.49	471,000	—	1.69%	$543M	—	—
2026-03-31	$17.54	$18.70	$17.40	$18.68	345,500	—	1.24%	$520M	—	—
2026-03-30	$18.32	$18.51	$17.02	$17.21	374,500	—	1.36%	$473M	—	—
2026-03-27	$18.50	$18.82	$18.19	$18.22	361,500	—	1.31%	$501M	—	—
2026-03-26	$19.26	$19.48	$18.78	$18.82	224,400	—	0.82%	$518M	—	—
2026-03-25	$19.50	$19.80	$19.29	$19.42	238,100	—	0.87%	$534M	—	—
2026-03-24	$18.48	$19.73	$18.48	$19.09	293,400	—	1.07%	$525M	—	—
2026-03-23	$19.16	$19.50	$18.54	$18.84	424,400	—	1.54%	$518M	—	—
2026-03-20	$18.90	$19.33	$18.54	$18.57	1,222,000	—	4.44%	$511M	—	—
2026-03-19	$17.96	$19.34	$17.85	$18.97	333,400	—	1.21%	$522M	—	—
2026-03-18	$18.42	$18.68	$18.25	$18.52	223,700	—	0.81%	$509M	—	—
2026-03-17	$18.99	$19.22	$18.26	$18.50	273,900	—	1.00%	$509M	—	—
2026-03-16	$18.70	$19.09	$18.60	$18.66	374,100	—	1.36%	$513M	—	—
2026-03-13	$18.83	$19.03	$17.92	$18.24	290,600	—	1.06%	$502M	—	—
2026-03-12	$19.50	$19.50	$18.36	$18.40	297,700	—	1.08%	$506M	—	—
2026-03-11	$19.99	$20.43	$19.69	$19.87	333,500	—	1.21%	$547M	—	—
2026-03-10	$19.55	$20.51	$19.46	$19.99	301,900	—	1.10%	$550M	—	—
2026-03-09	$18.65	$19.72	$18.29	$19.69	456,100	—	1.66%	$542M	—	—
2026-03-06	$18.82	$19.56	$18.81	$19.13	422,200	—	1.53%	$526M	—	—
2026-03-05	$20.31	$20.82	$19.14	$19.48	298,300	—	1.08%	$536M	—	—
2026-03-04	$21.33	$21.43	$20.52	$20.54	387,900	—	1.41%	$565M	—	—
2026-03-03	$20.38	$21.56	$20.02	$20.97	448,500	—	1.63%	$577M	—	—
2026-03-02	$20.00	$21.60	$19.75	$21.44	427,300	—	1.55%	$590M	—	—
2026-02-27	$20.96	$21.06	$20.42	$20.86	491,300	—	1.79%	$574M	—	—
2026-02-26	$21.33	$21.63	$20.62	$21.60	402,200	—	1.46%	$594M	—	—
2026-02-25	$20.82	$21.34	$20.56	$21.32	730,400	—	2.65%	$587M	—	—
2026-02-24	$19.72	$20.46	$19.44	$20.13	689,900	—	2.51%	$554M	—	—
2026-02-23	$19.18	$19.37	$18.56	$18.76	372,700	—	1.35%	$516M	—	—
2026-02-20	$19.34	$19.87	$19.23	$19.46	418,500	—	1.52%	$535M	—	—
2026-02-19	$19.68	$20.03	$19.38	$19.67	505,200	—	1.84%	$541M	—	—
2026-02-18	$20.00	$20.54	$19.30	$20.09	768,600	—	2.79%	$553M	—	—
2026-02-17	$22.65	$22.99	$20.43	$20.45	812,000	—	2.95%	$563M	—	—
2026-02-13	$22.59	$23.22	$22.37	$22.67	401,800	—	1.46%	$624M	—	—
2026-02-12	$24.00	$24.00	$21.96	$22.55	531,000	—	1.93%	$620M	—	—
2026-02-11	$23.75	$23.99	$22.94	$23.68	374,700	—	1.36%	$651M	—	—
2026-02-10	$23.95	$24.05	$22.79	$23.10	311,500	—	1.13%	$635M	—	—
2026-02-09	$22.36	$23.36	$22.16	$22.95	207,400	—	0.75%	$631M	—	—
2026-02-06	$21.35	$22.59	$21.28	$22.54	320,100	—	1.16%	$620M	—	—
2026-02-05	$20.11	$21.01	$20.01	$20.94	301,200	—	1.09%	$576M	—	—
2026-02-04	$20.50	$21.12	$20.21	$20.67	380,600	—	1.38%	$569M	—	—
2026-02-03	$21.32	$21.35	$20.28	$20.70	337,900	—	1.23%	$569M	—	—
2026-02-02	$20.74	$21.60	$20.61	$21.08	385,600	—	1.40%	$580M	—	—
2026-01-30	$21.64	$22.17	$20.82	$21.09	447,600	—	1.63%	$580M	—	—
2026-01-29	$22.43	$22.55	$21.25	$22.17	254,700	—	0.93%	$610M	—	—
2026-01-28	$22.90	$23.13	$22.33	$22.51	311,700	—	1.13%	$619M	—	—
2026-01-27	$22.42	$22.80	$22.28	$22.47	261,200	—	0.95%	$618M	—	—
2026-01-26	$22.96	$23.07	$21.91	$22.05	347,100	—	1.26%	$607M	—	—
2026-01-23	$23.06	$23.50	$22.41	$23.23	297,100	—	1.08%	$639M	—	—
2026-01-22	$24.10	$24.17	$23.22	$23.26	387,300	—	1.41%	$640M	—	—
2026-01-21	$23.11	$23.89	$22.89	$23.60	273,900	—	1.00%	$649M	—	—
2026-01-20	$22.39	$23.09	$22.38	$22.51	351,700	—	1.28%	$619M	—	—
2026-01-16	$22.57	$23.39	$22.34	$22.93	336,200	—	1.22%	$631M	—	—
2026-01-15	$23.23	$23.43	$22.27	$22.30	383,500	—	1.39%	$613M	—	—
2026-01-14	$23.17	$23.17	$22.31	$22.64	237,800	—	0.86%	$623M	—	—
2026-01-13	$23.30	$23.81	$23.16	$23.33	235,100	—	0.85%	$642M	—	—
2026-01-12	$22.60	$23.35	$22.45	$23.27	219,600	—	0.80%	$640M	—	—
2026-01-09	$22.93	$23.00	$22.46	$22.79	191,000	—	0.69%	$627M	—	—
2026-01-08	$23.06	$23.06	$22.48	$22.77	216,800	—	0.79%	$626M	—	—
2026-01-07	$23.56	$23.63	$22.79	$23.35	276,800	—	1.01%	$642M	—	—
2026-01-06	$23.26	$24.01	$23.24	$23.71	300,300	—	1.09%	$652M	—	—
2026-01-05	$22.89	$23.84	$22.89	$23.15	324,900	—	1.18%	$637M	—	—
2026-01-02	$22.20	$22.68	$22.14	$22.42	208,700	—	0.76%	$617M	—	—
2025-12-31	$21.93	$21.93	$21.45	$21.52	234,300	—	0.85%	$592M	—	—
2025-12-30	$21.62	$21.80	$21.37	$21.77	347,000	—	1.44%	$523M	—	—
2025-12-29	$21.49	$21.79	$21.10	$21.51	390,600	—	1.63%	$517M	—	—
2025-12-26	$21.87	$21.87	$21.51	$21.67	259,100	—	1.08%	$520M	—	—
2025-12-24	$21.90	$22.08	$21.54	$21.82	193,800	—	0.81%	$524M	—	—
2025-12-23	$21.44	$22.15	$21.32	$21.97	381,100	—	1.59%	$528M	—	—
2025-12-22	$21.85	$22.00	$21.40	$21.61	379,100	—	1.58%	$519M	—	—
2025-12-19	$20.60	$21.30	$20.60	$21.23	4,210,200	—	17.53%	$510M	—	—
2025-12-18	$21.05	$21.31	$20.53	$20.64	482,700	—	2.01%	$496M	—	—
2025-12-17	$21.43	$21.83	$20.32	$20.39	456,600	—	1.90%	$490M	—	—
2025-12-16	$21.22	$21.58	$20.94	$21.24	416,900	—	1.74%	$510M	—	—
2025-12-15	$22.00	$22.11	$21.15	$21.38	463,200	—	1.93%	$513M	—	—
2025-12-12	$23.20	$23.23	$21.72	$21.83	555,200	—	2.31%	$524M	—	—
2025-12-11	$22.97	$23.56	$22.43	$23.48	485,500	—	2.02%	$564M	—	—
2025-12-10	$22.88	$23.41	$22.60	$23.31	474,200	—	1.97%	$560M	—	—
2025-12-09	$22.00	$22.98	$21.98	$22.90	580,600	—	2.42%	$550M	—	—
2025-12-08	$22.39	$23.11	$21.56	$22.17	987,700	—	4.11%	$532M	—	—
2025-12-05	$22.97	$23.34	$22.74	$23.00	335,300	—	1.40%	$552M	—	—
2025-12-04	$21.96	$22.78	$21.73	$22.73	591,300	—	2.46%	$546M	—	—
2025-12-03	$21.47	$22.41	$21.29	$22.07	682,100	—	2.84%	$530M	—	—
2025-12-02	$21.50	$21.66	$21.02	$21.28	533,800	—	2.22%	$511M	—	—
2025-12-01	$21.26	$21.84	$21.08	$21.19	467,400	—	1.95%	$509M	—	—
2025-11-28	$20.84	$21.62	$20.70	$21.59	384,500	—	1.60%	$519M	—	—
2025-11-26	$20.30	$20.88	$20.15	$20.61	481,700	—	2.01%	$495M	—	—
2025-11-25	$19.65	$20.32	$19.36	$20.24	550,600	—	2.29%	$486M	—	—
2025-11-24	$19.14	$20.04	$19.14	$19.81	788,300	—	3.28%	$476M	—	—
2025-11-21	$18.68	$19.45	$18.23	$19.00	911,000	—	3.79%	$456M	—	—
2025-11-20	$19.35	$19.61	$18.31	$18.63	1,145,300	—	4.77%	$447M	—	—
2025-11-19	$19.07	$19.34	$18.41	$18.83	4,236,800	—	17.64%	$452M	—	—
2025-11-18	$20.24	$22.06	$20.09	$20.16	1,858,300	—	7.74%	$484M	—	—
2025-11-17	$24.58	$24.81	$23.35	$23.58	268,900	—	1.12%	$566M	—	—
2025-11-14	$23.96	$25.14	$23.91	$24.57	288,600	—	1.20%	$590M	—	—
2025-11-13	$27.00	$27.00	$24.50	$24.96	365,100	—	1.52%	$599M	—	—
2025-11-12	$26.80	$27.75	$26.79	$27.29	318,000	—	1.32%	$655M	—	—
2025-11-11	$26.99	$26.99	$25.69	$26.08	509,700	—	2.12%	$626M	—	—
2025-11-10	$27.57	$28.20	$25.15	$26.01	440,000	—	1.83%	$625M	—	—
2025-11-07	$26.11	$26.56	$25.36	$26.16	268,200	—	1.12%	$628M	—	—
2025-11-06	$27.29	$27.39	$26.28	$26.74	213,000	—	0.89%	$642M	—	—
2025-11-05	$26.17	$27.45	$26.17	$27.23	156,900	—	0.65%	$654M	—	—
2025-11-04	$26.83	$27.14	$26.04	$26.17	230,000	—	0.96%	$629M	—	—
2025-11-03	$27.68	$28.06	$27.23	$27.75	293,200	—	1.22%	$666M	—	—
2025-10-31	$27.00	$27.67	$26.78	$27.21	203,000	—	0.85%	$653M	—	—
2025-10-30	$27.57	$27.87	$26.92	$26.93	170,800	—	0.71%	$647M	—	—
2025-10-29	$28.71	$29.20	$27.43	$27.87	315,500	—	1.31%	$669M	—	—
2025-10-28	$28.20	$28.52	$27.55	$28.31	143,900	—	0.60%	$680M	—	—
2025-10-27	$28.50	$28.90	$27.84	$28.39	296,600	—	1.23%	$682M	—	—
2025-10-24	$27.55	$28.33	$27.51	$28.09	220,400	—	0.92%	$675M	—	—
2025-10-23	$26.14	$27.48	$25.81	$27.42	178,500	—	0.74%	$659M	—	—
2025-10-22	$26.90	$27.26	$25.44	$26.14	219,000	—	0.91%	$628M	—	—
2025-10-21	$27.61	$28.02	$26.84	$27.44	230,300	—	0.96%	$659M	—	—
2025-10-20	$27.22	$27.93	$27.22	$27.64	210,600	—	0.88%	$664M	—	—
2025-10-17	$27.96	$28.47	$26.63	$26.64	299,000	—	1.24%	$640M	—	—
2025-10-16	$29.77	$30.22	$28.22	$28.46	288,200	—	1.20%	$684M	—	—
2025-10-15	$30.63	$30.75	$29.00	$29.48	355,600	—	1.48%	$708M	—	—
2025-10-14	$27.81	$29.49	$27.70	$29.12	255,200	—	1.06%	$699M	—	—
2025-10-13	$28.45	$29.58	$28.45	$28.87	338,100	—	1.41%	$693M	—	—
2025-10-10	$30.85	$30.88	$26.82	$26.91	469,200	—	1.95%	$646M	—	—
2025-10-09	$29.30	$30.73	$29.08	$30.66	397,000	—	1.65%	$736M	—	—
2025-10-08	$28.00	$29.13	$27.96	$29.12	189,800	—	0.79%	$699M	—	—
2025-10-07	$29.46	$29.73	$27.81	$27.89	314,900	—	1.31%	$670M	—	—
2025-10-06	$28.96	$29.27	$28.73	$28.98	312,900	—	1.30%	$696M	—	—
2025-10-03	$28.25	$28.87	$27.72	$28.02	314,400	—	1.31%	$673M	—	—
2025-10-02	$27.63	$28.15	$27.45	$27.97	320,600	—	1.33%	$672M	—	—
2025-10-01	$26.01	$27.44	$25.95	$27.34	262,300	—	1.09%	$657M	—	—
2025-09-30	$26.00	$26.42	$25.42	$26.41	310,100	—	1.29%	$634M	—	—
2025-09-29	$26.54	$26.72	$25.62	$26.03	285,200	—	1.20%	$621M	—	—
2025-09-26	$26.12	$26.55	$26.07	$26.30	207,900	—	0.87%	$627M	—	—
2025-09-25	$26.00	$26.46	$25.42	$26.37	265,800	—	1.11%	$629M	—	—
2025-09-24	$26.40	$26.98	$26.08	$26.55	207,100	—	0.87%	$633M	—	—
2025-09-23	$26.66	$27.76	$26.16	$26.33	400,200	—	1.68%	$628M	—	—
2025-09-22	$27.27	$27.43	$26.05	$26.42	412,800	—	1.73%	$630M	—	—
2025-09-19	$27.38	$27.53	$25.45	$26.42	1,249,600	—	5.24%	$630M	—	—
2025-09-18	$25.69	$27.42	$25.48	$26.34	504,100	—	2.11%	$628M	—	—
2025-09-17	$24.22	$25.58	$24.07	$24.81	263,800	—	1.11%	$592M	—	—
2025-09-16	$24.56	$24.83	$24.12	$24.37	257,100	—	1.08%	$581M	—	—
2025-09-15	$23.73	$24.88	$23.58	$24.54	318,100	—	1.33%	$585M	—	—
2025-09-12	$23.82	$23.98	$23.43	$23.61	171,500	—	0.72%	$563M	—	—
2025-09-11	$23.07	$23.93	$23.07	$23.86	338,900	—	1.42%	$569M	—	—
2025-09-10	$22.95	$23.12	$22.50	$22.98	165,800	—	0.70%	$548M	—	—
2025-09-09	$23.18	$23.44	$22.81	$22.85	171,100	—	0.72%	$545M	—	—
2025-09-08	$22.76	$23.37	$22.59	$23.24	215,000	—	0.90%	$554M	—	—
2025-09-05	$22.83	$22.98	$22.45	$22.73	179,500	—	0.75%	$542M	—	—
2025-09-04	$21.74	$22.38	$21.45	$22.37	138,000	—	0.58%	$533M	—	—
2025-09-03	$21.82	$22.05	$21.56	$21.77	146,400	—	0.61%	$519M	—	—
2025-09-02	$21.40	$21.94	$21.31	$21.83	761,700	—	3.19%	$521M	—	—
2025-08-29	$22.81	$22.86	$22.09	$22.22	235,400	—	0.99%	$530M	—	—
2025-08-28	$22.82	$23.06	$22.61	$22.93	151,900	—	0.64%	$547M	—	—
2025-08-27	$22.93	$22.93	$22.52	$22.59	250,600	—	1.05%	$539M	—	—
2025-08-26	$22.92	$23.32	$22.81	$22.97	173,000	—	0.73%	$548M	—	—
2025-08-25	$23.38	$23.48	$22.80	$22.85	163,200	—	0.68%	$545M	—	—
2025-08-22	$22.42	$23.82	$22.42	$23.52	242,900	—	1.02%	$561M	—	—
2025-08-21	$22.05	$22.35	$21.78	$22.21	262,100	—	1.10%	$530M	—	—
2025-08-20	$22.56	$22.59	$21.71	$22.20	383,100	—	1.61%	$529M	—	—
2025-08-19	$23.75	$23.82	$22.65	$22.66	193,800	—	0.81%	$540M	—	—
2025-08-18	$23.40	$23.90	$23.28	$23.71	243,800	—	1.02%	$565M	—	—
2025-08-15	$24.21	$24.21	$23.10	$23.31	292,400	—	1.23%	$556M	—	—
2025-08-14	$23.78	$24.26	$23.62	$24.10	307,600	—	1.29%	$575M	—	—
2025-08-13	$23.60	$24.56	$23.41	$24.37	459,900	—	1.93%	$581M	—	—
2025-08-12	$21.49	$23.83	$21.20	$23.59	440,600	—	1.85%	$563M	—	—
2025-08-11	$23.31	$24.26	$20.84	$21.33	600,500	—	2.52%	$509M	—	—
2025-08-08	$21.35	$21.84	$20.68	$21.72	322,500	—	1.35%	$518M	—	—
2025-08-07	$21.96	$22.09	$21.01	$21.18	186,800	—	0.78%	$505M	—	—
2025-08-06	$21.48	$21.53	$20.87	$21.49	217,600	—	0.91%	$512M	—	—
2025-08-05	$21.84	$21.96	$21.24	$21.62	172,200	—	0.72%	$516M	—	—
2025-08-04	$20.99	$21.75	$20.89	$21.63	229,700	—	0.96%	$516M	—	—
2025-08-01	$20.98	$21.28	$20.41	$20.70	234,000	—	0.98%	$494M	—	—
2025-07-31	$22.43	$22.43	$21.30	$21.37	380,900	—	1.60%	$510M	—	—
2025-07-30	$23.15	$23.40	$22.38	$22.58	139,400	—	0.58%	$538M	—	—
2025-07-29	$23.69	$23.90	$22.87	$22.90	157,700	—	0.66%	$546M	—	—
2025-07-28	$23.46	$23.73	$23.14	$23.30	172,200	—	0.72%	$556M	—	—
2025-07-25	$22.84	$23.22	$22.73	$23.15	136,300	—	0.57%	$552M	—	—
2025-07-24	$23.19	$23.19	$22.76	$22.85	158,300	—	0.66%	$545M	—	—
2025-07-23	$23.42	$23.42	$22.47	$23.27	223,400	—	0.94%	$555M	—	—
2025-07-22	$23.55	$23.78	$22.90	$23.47	229,800	—	0.96%	$560M	—	—
2025-07-21	$23.03	$23.82	$23.03	$23.56	266,100	—	1.12%	$562M	—	—
2025-07-18	$23.54	$23.65	$22.85	$23.24	316,800	—	1.33%	$554M	—	—
2025-07-17	$22.89	$23.80	$22.88	$23.27	264,100	—	1.11%	$555M	—	—
2025-07-16	$22.26	$22.85	$21.99	$22.80	184,900	—	0.78%	$544M	—	—
2025-07-15	$22.94	$23.23	$22.43	$22.46	196,500	—	0.82%	$536M	—	—
2025-07-14	$22.67	$22.89	$21.92	$22.55	232,100	—	0.97%	$538M	—	—
2025-07-11	$22.91	$23.21	$22.77	$22.89	166,000	—	0.70%	$546M	—	—
2025-07-10	$23.30	$23.70	$23.06	$23.20	201,700	—	0.85%	$553M	—	—
2025-07-09	$22.71	$23.22	$22.34	$23.20	305,800	—	1.28%	$553M	—	—
2025-07-08	$22.08	$23.03	$22.05	$22.74	188,800	—	0.79%	$542M	—	—
2025-07-07	$22.55	$22.75	$21.77	$21.98	222,500	—	0.93%	$524M	—	—
2025-07-03	$22.50	$23.30	$22.22	$22.90	222,600	—	0.93%	$546M	—	—
2025-07-02	$21.85	$22.45	$21.76	$22.27	547,200	—	2.29%	$531M	—	—
2025-07-01	$21.63	$22.43	$21.41	$21.75	233,400	—	0.98%	$519M	—	—
2025-06-30	$22.65	$22.65	$21.92	$21.98	212,300	—	0.89%	$524M	—	—
2025-06-27	$22.56	$22.90	$22.21	$22.56	448,000	—	1.87%	$540M	—	—
2025-06-26	$21.93	$22.69	$21.86	$22.53	393,500	—	1.65%	$539M	—	—
2025-06-25	$22.01	$22.49	$21.69	$21.86	200,500	—	0.84%	$523M	—	—
2025-06-24	$21.54	$22.63	$21.44	$21.96	361,500	—	1.51%	$525M	—	—
2025-06-23	$20.56	$21.27	$20.21	$21.27	267,600	—	1.12%	$509M	—	—
2025-06-20	$21.92	$21.95	$20.01	$20.64	276,500	—	1.16%	$494M	—	—
2025-06-18	$20.04	$20.81	$20.04	$20.60	273,500	—	1.14%	$493M	—	—
2025-06-17	$20.17	$20.67	$20.13	$20.13	171,500	—	0.72%	$481M	—	—
2025-06-16	$20.15	$20.69	$20.15	$20.47	160,000	—	0.67%	$490M	—	—
2025-06-13	$20.68	$20.99	$19.84	$19.89	199,400	—	0.83%	$476M	—	—
2025-06-12	$21.43	$21.60	$21.17	$21.28	176,600	—	0.74%	$509M	—	—
2025-06-11	$21.68	$21.83	$21.19	$21.44	200,400	—	0.84%	$513M	—	—
2025-06-10	$21.51	$21.76	$20.94	$21.44	255,000	—	1.07%	$513M	—	—
2025-06-09	$20.60	$21.57	$20.41	$21.41	353,800	—	1.48%	$512M	—	—
2025-06-06	$20.13	$20.42	$19.98	$20.24	247,900	—	1.04%	$484M	—	—
2025-06-05	$20.74	$20.95	$19.81	$19.94	312,000	—	1.30%	$477M	—	—
2025-06-04	$19.90	$20.73	$19.77	$20.66	341,300	—	1.43%	$494M	—	—
2025-06-03	$18.82	$19.85	$18.70	$19.77	365,600	—	1.53%	$473M	—	—
2025-06-02	$18.71	$18.92	$18.41	$18.74	291,500	—	1.22%	$448M	—	—
2025-05-30	$19.10	$19.10	$18.31	$18.76	229,000	—	0.96%	$449M	—	—
2025-05-29	$19.81	$19.81	$19.14	$19.24	185,900	—	0.78%	$460M	—	—
2025-05-28	$19.64	$19.64	$19.07	$19.30	256,700	—	1.07%	$462M	—	—
2025-05-27	$19.57	$19.96	$19.31	$19.47	355,000	—	1.48%	$466M	—	—
2025-05-23	$19.26	$19.64	$19.00	$19.13	296,500	—	1.24%	$457M	—	—
2025-05-22	$20.15	$20.56	$19.75	$19.77	350,700	—	1.47%	$473M	—	—
2025-05-21	$20.35	$21.13	$20.11	$20.21	251,700	—	1.05%	$483M	—	—
2025-05-20	$20.76	$20.84	$20.47	$20.70	329,000	—	1.38%	$495M	—	—
2025-05-19	$20.67	$21.19	$20.30	$20.90	413,600	—	1.73%	$500M	—	—
2025-05-16	$21.31	$21.89	$21.16	$21.23	387,200	—	1.62%	$508M	—	—
2025-05-15	$22.01	$22.04	$21.28	$21.33	277,500	—	1.16%	$510M	—	—
2025-05-14	$22.25	$22.53	$21.81	$22.14	364,800	—	1.53%	$529M	—	—
2025-05-13	$21.58	$22.35	$21.58	$22.17	547,300	—	2.29%	$530M	—	—
2025-05-12	$21.53	$22.01	$21.06	$21.51	465,900	—	1.95%	$514M	—	—
2025-05-09	$20.51	$20.63	$19.97	$20.08	286,300	—	1.20%	$480M	—	—
2025-05-08	$21.14	$21.53	$20.11	$20.24	804,600	—	3.36%	$484M	—	—
2025-05-07	$22.52	$24.00	$20.24	$21.14	913,900	—	3.82%	$506M	—	—
2025-05-06	$25.95	$26.62	$25.82	$26.48	178,300	—	0.75%	$633M	—	—
2025-05-05	$26.71	$27.02	$26.49	$26.62	148,100	—	0.62%	$637M	—	—
2025-05-02	$26.77	$27.52	$26.77	$27.09	82,200	—	0.34%	$648M	—	—
2025-05-01	$26.46	$27.26	$26.15	$26.35	147,700	—	0.62%	$630M	—	—
2025-04-30	$25.78	$26.33	$25.17	$26.21	160,600	—	0.67%	$627M	—	—
2025-04-29	$26.30	$26.84	$26.21	$26.49	140,000	—	0.59%	$634M	—	—
2025-04-28	$26.57	$27.19	$26.19	$26.59	177,800	—	0.74%	$636M	—	—
2025-04-25	$26.18	$27.01	$25.93	$26.71	115,400	—	0.48%	$639M	—	—
2025-04-24	$25.84	$26.71	$25.50	$26.56	235,600	—	0.99%	$635M	—	—
2025-04-23	$24.45	$25.90	$24.45	$25.52	418,700	—	1.75%	$610M	—	—
2025-04-22	$22.44	$23.70	$22.18	$23.50	338,500	—	1.42%	$562M	—	—
2025-04-21	$22.39	$22.72	$22.07	$22.68	137,500	—	0.57%	$542M	—	—
2025-04-17	$22.72	$23.21	$22.45	$22.97	196,400	—	0.82%	$549M	—	—
2025-04-16	$22.56	$22.96	$21.95	$22.65	150,500	—	0.63%	$542M	—	—
2025-04-15	$23.24	$23.67	$23.09	$23.37	112,900	—	0.47%	$559M	—	—
2025-04-14	$24.10	$24.10	$22.68	$23.27	187,600	—	0.78%	$557M	—	—
2025-04-11	$22.66	$23.33	$22.09	$23.11	191,300	—	0.80%	$553M	—	—
2025-04-10	$23.42	$23.50	$22.07	$22.85	297,800	—	1.25%	$546M	—	—
2025-04-09	$20.56	$24.94	$20.37	$24.74	355,300	—	1.49%	$592M	—	—
2025-04-08	$22.20	$22.49	$19.97	$20.49	256,700	—	1.07%	$490M	—	—
2025-04-07	$20.20	$22.88	$19.35	$21.46	449,200	—	1.88%	$513M	—	—
2025-04-04	$21.31	$21.73	$20.03	$21.28	447,500	—	1.87%	$509M	—	—
2025-04-03	$24.36	$24.41	$22.42	$22.55	320,300	—	1.34%	$539M	—	—
2025-04-02	$25.26	$26.63	$25.10	$26.21	135,600	—	0.57%	$627M	—	—
2025-04-01	$25.38	$25.96	$24.71	$25.75	144,900	—	0.61%	$616M	—	—
2025-03-31	$25.23	$25.85	$24.65	$25.61	216,600	—	0.91%	$612M	—	—
2025-03-28	$26.99	$27.03	$25.70	$25.94	154,900	—	—	—	—	—
2025-03-27	$27.08	$27.65	$26.85	$27.01	194,000	—	—	—	—	—
2025-03-26	$28.05	$28.21	$27.00	$27.41	210,700	—	—	—	—	—
2025-03-25	$28.73	$29.09	$28.02	$28.11	166,600	—	—	—	—	—
2025-03-24	$28.68	$29.33	$28.64	$28.87	249,500	—	—	—	—	—
2025-03-21	$28.47	$28.87	$27.90	$28.35	723,400	—	—	—	—	—
2025-03-20	$29.81	$30.48	$28.98	$29.19	188,600	—	—	—	—	—
2025-03-19	$29.72	$30.40	$29.58	$30.02	214,000	—	—	—	—	—
2025-03-18	$30.10	$30.88	$29.46	$29.78	177,400	—	—	—	—	—
2025-03-17	$30.62	$31.12	$30.27	$30.65	193,500	—	—	—	—	—
2025-03-14	$30.40	$31.28	$30.25	$30.85	132,300	—	—	—	—	—
2025-03-13	$30.23	$30.49	$29.38	$29.79	125,100	—	—	—	—	—
2025-03-12	$30.80	$31.31	$30.31	$30.36	172,300	—	—	—	—	—
2025-03-11	$30.22	$31.05	$29.44	$30.18	186,100	—	—	—	—	—
2025-03-10	$31.21	$31.53	$29.75	$30.22	255,900	—	—	—	—	—
2025-03-07	$32.32	$32.93	$30.39	$32.43	231,300	—	—	—	—	—
2025-03-06	$32.70	$33.56	$32.18	$32.22	240,700	—	—	—	—	—
2025-03-05	$33.22	$33.83	$32.24	$33.76	237,800	—	—	—	—	—
2025-03-04	$31.97	$33.91	$31.11	$32.98	438,900	—	—	—	—	—
2025-03-03	$34.45	$34.68	$31.41	$31.81	259,900	—	—	—	—	—
2025-02-28	$33.55	$34.82	$33.24	$34.26	271,300	—	—	—	—	—
2025-02-27	$38.94	$38.94	$33.49	$33.53	446,600	—	—	—	—	—
2025-02-26	$35.44	$38.92	$35.20	$38.44	1,003,400	—	—	—	—	—
2025-02-25	$33.57	$33.57	$32.00	$32.50	215,800	—	—	—	—	—
2025-02-24	$34.64	$34.96	$33.51	$33.69	216,100	—	—	—	—	—
2025-02-21	$36.87	$36.95	$34.35	$34.49	187,200	—	—	—	—	—
2025-02-20	$35.89	$36.85	$35.89	$36.56	213,000	—	—	—	—	—
2025-02-19	$35.39	$36.67	$35.00	$35.93	275,200	—	—	—	—	—
2025-02-18	$35.00	$36.50	$34.43	$35.78	290,500	—	—	—	—	—
2025-02-14	$35.95	$35.95	$33.91	$34.67	236,700	—	—	—	—	—
2025-02-13	$34.63	$37.75	$31.51	$34.96	412,000	—	—	—	—	—
2025-02-12	$31.54	$32.28	$31.44	$31.72	186,300	—	—	—	—	—
2025-02-11	$32.13	$33.06	$32.13	$32.15	94,600	—	—	—	—	—
2025-02-10	$32.74	$33.04	$32.40	$32.73	132,800	—	—	—	—	—
2025-02-07	$34.13	$34.13	$32.45	$32.81	273,000	—	—	—	—	—
2025-02-06	$34.16	$34.51	$33.94	$34.13	1,113,000	—	—	—	—	—
2025-02-05	$32.28	$34.34	$32.26	$34.25	376,800	—	—	—	—	—
2025-02-04	$31.60	$32.19	$31.60	$32.08	255,200	—	—	—	—	—
2025-02-03	$31.29	$32.07	$30.82	$31.52	292,700	—	—	—	—	—
2025-01-31	$32.14	$33.05	$31.88	$32.21	414,100	—	—	—	—	—
2025-01-30	$32.37	$32.37	$31.70	$32.13	263,700	—	—	—	—	—
2025-01-29	$32.47	$32.73	$31.68	$31.87	292,400	—	—	—	—	—
2025-01-28	$31.80	$32.69	$31.01	$32.60	356,000	—	—	—	—	—
2025-01-27	$32.36	$32.36	$30.93	$31.70	360,000	—	—	—	—	—
2025-01-24	$33.71	$33.87	$33.25	$33.58	271,300	—	—	—	—	—
2025-01-23	$33.51	$33.95	$33.16	$33.87	287,000	—	—	—	—	—
2025-01-22	$34.37	$34.47	$33.56	$34.00	297,100	—	—	—	—	—
2025-01-21	$34.50	$34.71	$34.13	$34.24	305,500	—	—	—	—	—
2025-01-17	$33.91	$34.46	$33.71	$34.18	374,600	—	—	—	—	—
2025-01-16	$34.03	$34.03	$33.29	$33.33	293,200	—	—	—	—	—
2025-01-15	$33.00	$34.32	$33.00	$33.77	321,700	—	—	—	—	—
2025-01-14	$32.15	$32.37	$31.69	$32.30	249,800	—	—	—	—	—
2025-01-13	$31.07	$31.86	$30.71	$31.70	324,500	—	—	—	—	—
2025-01-10	$31.81	$32.21	$30.86	$31.98	373,600	—	—	—	—	—
2025-01-08	$32.75	$32.75	$31.51	$32.40	275,500	—	—	—	—	—
2025-01-07	$33.90	$34.20	$32.71	$33.05	252,800	—	—	—	—	—
2025-01-06	$32.53	$33.64	$32.38	$33.14	311,600	—	—	—	—	—
2025-01-03	$32.05	$32.20	$31.49	$32.05	256,200	—	—	—	—	—
2025-01-02	$31.73	$32.47	$31.26	$31.90	325,900	—	—	—	—	—
2024-12-31	$32.39	$32.54	$31.40	$31.55	196,100	—	—	—	—	—
2024-12-30	$31.99	$32.40	$31.31	$32.04	210,800	—	—	—	—	—
2024-12-27	$33.01	$33.01	$31.92	$32.37	280,900	—	—	—	—	—
2024-12-26	$31.97	$33.34	$31.68	$33.18	254,800	—	—	—	—	—
2024-12-24	$32.00	$32.29	$31.75	$32.27	127,700	—	—	—	—	—
2024-12-23	$31.20	$32.10	$31.11	$31.82	210,600	—	—	—	—	—
2024-12-20	$30.30	$31.86	$30.17	$31.11	512,000	—	—	—	—	—
2024-12-19	$31.38	$31.57	$30.46	$30.92	288,900	—	—	—	—	—
2024-12-18	$32.67	$33.44	$30.68	$31.01	298,500	—	—	—	—	—
2024-12-17	$33.02	$33.02	$31.97	$32.22	284,700	—	—	—	—	—
2024-12-16	$32.50	$33.34	$32.37	$33.25	304,100	—	—	—	—	—
2024-12-13	$32.31	$33.18	$32.00	$32.63	237,100	—	—	—	—	—
2024-12-12	$32.00	$32.52	$31.68	$32.25	221,700	—	—	—	—	—
2024-12-11	$31.83	$32.69	$31.50	$32.39	240,600	—	—	—	—	—
2024-12-10	$31.67	$31.86	$30.68	$31.24	400,100	—	—	—	—	—
2024-12-09	$31.75	$32.20	$31.28	$31.55	305,000	—	—	—	—	—
2024-12-06	$29.89	$32.34	$29.89	$31.65	467,900	—	—	—	—	—
2024-12-05	$30.83	$31.10	$29.91	$29.96	240,700	—	—	—	—	—
2024-12-04	$31.75	$31.75	$30.59	$30.87	191,600	—	—	—	—	—
2024-12-03	$29.41	$31.27	$29.07	$31.09	295,800	—	—	—	—	—
2024-12-02	$29.77	$29.89	$29.36	$29.57	311,200	—	—	—	—	—
2024-11-29	$29.22	$29.86	$29.20	$29.74	74,300	—	—	—	—	—
2024-11-27	$29.50	$29.51	$28.48	$29.15	134,900	—	—	—	—	—
2024-11-26	$30.26	$30.26	$29.37	$29.47	176,100	—	—	—	—	—
2024-11-25	$30.82	$31.22	$30.03	$30.27	276,000	—	—	—	—	—
2024-11-22	$28.59	$30.81	$28.59	$30.44	363,500	—	—	—	—	—
2024-11-21	$28.28	$28.81	$27.76	$28.67	125,800	—	—	—	—	—
2024-11-20	$28.09	$28.09	$27.37	$28.05	105,100	—	—	—	—	—
2024-11-19	$27.30	$28.39	$27.19	$28.28	117,600	—	—	—	—	—
2024-11-18	$27.01	$27.45	$26.99	$27.44	97,000	—	—	—	—	—
2024-11-15	$27.38	$27.38	$26.40	$27.01	130,800	—	—	—	—	—
2024-11-14	$27.92	$28.33	$27.30	$27.38	125,200	—	—	—	—	—
2024-11-13	$28.00	$28.15	$27.34	$27.69	195,600	—	—	—	—	—
2024-11-12	$28.11	$28.34	$27.30	$27.99	174,200	—	—	—	—	—
2024-11-11	$28.30	$28.49	$27.32	$28.15	201,500	—	—	—	—	—
2024-11-08	$30.00	$30.00	$27.46	$28.27	420,200	—	—	—	—	—
2024-11-07	$27.07	$29.86	$26.62	$29.34	378,100	—	—	—	—	—
2024-11-06	$24.85	$25.36	$24.56	$25.18	199,800	—	—	—	—	—
2024-11-05	$23.30	$24.01	$23.26	$23.91	83,600	—	—	—	—	—
2024-11-04	$23.37	$23.97	$23.31	$23.64	100,500	—	—	—	—	—
2024-11-01	$23.54	$24.09	$23.52	$23.68	129,000	—	—	—	—	—
2024-10-31	$24.37	$24.37	$23.32	$23.34	140,600	—	—	—	—	—
2024-10-30	$24.73	$24.92	$24.34	$24.42	78,100	—	—	—	—	—
2024-10-29	$24.29	$25.04	$24.29	$25.04	60,300	—	—	—	—	—
2024-10-28	$24.05	$24.46	$23.79	$24.37	91,700	—	—	—	—	—
2024-10-25	$23.68	$24.52	$23.68	$23.95	86,600	—	—	—	—	—
2024-10-24	$24.05	$24.05	$23.57	$23.60	71,600	—	—	—	—	—
2024-10-23	$23.99	$24.23	$23.65	$23.84	86,300	—	—	—	—	—
2024-10-22	$23.81	$24.26	$23.76	$24.02	122,100	—	—	—	—	—
2024-10-21	$24.15	$24.23	$23.47	$23.88	114,100	—	—	—	—	—
2024-10-18	$24.94	$25.10	$24.18	$24.39	79,500	—	—	—	—	—
2024-10-17	$24.93	$25.12	$24.67	$24.76	101,800	—	—	—	—	—
2024-10-16	$25.08	$25.14	$24.56	$24.60	114,800	—	—	—	—	—
2024-10-15	$25.04	$25.45	$24.74	$24.75	127,700	—	—	—	—	—
2024-10-14	$25.41	$25.74	$25.09	$25.19	81,500	—	—	—	—	—
2024-10-11	$24.34	$25.39	$24.34	$25.26	79,400	—	—	—	—	—
2024-10-10	$24.35	$24.52	$23.92	$24.50	126,900	—	—	—	—	—
2024-10-09	$24.47	$24.92	$24.34	$24.56	70,900	—	—	—	—	—
2024-10-08	$24.56	$25.08	$24.40	$24.45	118,600	—	—	—	—	—
2024-10-07	$24.77	$24.80	$24.33	$24.53	136,700	—	—	—	—	—
2024-10-04	$24.98	$25.39	$24.61	$24.99	115,100	—	—	—	—	—
2024-10-03	$24.61	$24.96	$24.15	$24.50	137,300	—	—	—	—	—
2024-10-02	$23.86	$24.71	$23.72	$24.71	163,000	—	—	—	—	—
2024-10-01	$24.15	$24.15	$23.40	$23.88	157,100	—	—	—	—	—
2024-09-30	$24.10	$24.69	$23.94	$24.15	128,900	—	—	—	—	—
2024-09-27	$25.25	$25.25	$24.25	$24.35	135,700	—	—	—	—	—
2024-09-26	$24.64	$25.54	$24.18	$25.12	145,100	—	—	—	—	—
2024-09-25	$23.82	$24.29	$23.63	$24.01	141,200	—	—	—	—	—
2024-09-24	$23.54	$24.48	$23.54	$23.99	247,500	—	—	—	—	—
2024-09-23	$23.32	$23.68	$23.04	$23.36	232,600	—	—	—	—	—
2024-09-20	$23.26	$23.44	$22.98	$23.11	794,000	—	—	—	—	—
2024-09-19	$23.83	$23.83	$23.11	$23.42	288,800	—	—	—	—	—
2024-09-18	$23.11	$24.04	$22.86	$23.03	272,000	—	—	—	—	—
2024-09-17	$23.90	$24.25	$23.21	$23.26	186,800	—	—	—	—	—
2024-09-16	$24.76	$24.76	$23.37	$23.64	175,400	—	—	—	—	—
2024-09-13	$24.82	$25.44	$24.49	$24.92	235,300	—	—	—	—	—
2024-09-12	$24.50	$24.50	$23.75	$24.15	261,700	—	—	—	—	—
2024-09-11	$23.58	$24.42	$23.32	$24.41	209,800	—	—	—	—	—
2024-09-10	$22.86	$23.75	$22.62	$23.66	174,800	—	—	—	—	—
2024-09-09	$23.11	$23.11	$22.64	$22.91	192,600	—	—	—	—	—
2024-09-06	$22.86	$23.32	$22.43	$23.02	197,100	—	—	—	—	—
2024-09-05	$22.40	$23.21	$21.84	$22.81	138,700	—	—	—	—	—
2024-09-04	$22.56	$22.98	$22.24	$22.45	101,600	—	—	—	—	—
2024-09-03	$23.45	$23.63	$22.41	$22.75	235,100	—	—	—	—	—
2024-08-30	$24.35	$24.36	$23.51	$23.94	252,300	—	—	—	—	—
2024-08-29	$23.57	$24.11	$23.42	$23.97	111,800	—	—	—	—	—
2024-08-28	$23.89	$23.89	$23.26	$23.43	104,400	—	—	—	—	—
2024-08-27	$23.45	$23.88	$23.31	$23.83	131,300	—	—	—	—	—
2024-08-26	$24.68	$24.68	$23.43	$23.69	286,900	—	—	—	—	—
2024-08-23	$24.16	$24.87	$23.90	$24.65	237,700	—	—	—	—	—
2024-08-22	$24.25	$24.49	$23.57	$23.90	132,400	—	—	—	—	—
2024-08-21	$23.99	$24.32	$23.73	$24.26	141,200	—	—	—	—	—
2024-08-20	$23.58	$24.12	$23.39	$23.93	120,800	—	—	—	—	—
2024-08-19	$23.69	$23.72	$23.01	$23.66	116,700	—	—	—	—	—
2024-08-16	$23.88	$24.28	$23.36	$23.71	156,700	—	—	—	—	—
2024-08-15	$23.00	$24.09	$22.89	$24.05	211,700	—	—	—	—	—
2024-08-14	$21.81	$22.37	$20.96	$22.35	186,100	—	—	—	—	—
2024-08-13	$20.46	$21.78	$20.39	$21.72	214,000	—	—	—	—	—
2024-08-12	$20.33	$20.62	$20.02	$20.18	218,200	—	—	—	—	—
2024-08-09	$20.25	$20.66	$19.77	$20.44	603,200	—	—	—	—	—
2024-08-08	$20.36	$20.70	$19.90	$20.46	305,500	—	—	—	—	—
2024-08-07	$21.00	$21.00	$18.93	$19.44	261,300	—	—	—	—	—
2024-08-06	$16.44	$16.78	$16.07	$16.13	174,300	—	—	—	—	—
2024-08-05	$16.40	$17.17	$16.02	$16.40	245,600	—	—	—	—	—
2024-08-02	$18.05	$18.05	$17.04	$17.39	214,100	—	—	—	—	—
2024-08-01	$19.82	$20.08	$18.20	$18.34	137,700	—	—	—	—	—
2024-07-31	$19.96	$20.43	$19.69	$20.05	135,900	—	—	—	—	—
2024-07-30	$20.13	$20.26	$19.52	$19.53	99,700	—	—	—	—	—
2024-07-29	$20.64	$20.84	$20.04	$20.10	115,700	—	—	—	—	—
2024-07-26	$20.26	$20.70	$20.08	$20.57	121,200	—	—	—	—	—
2024-07-25	$19.85	$20.31	$19.22	$19.78	130,300	—	—	—	—	—
2024-07-24	$20.34	$20.42	$19.78	$19.84	105,200	—	—	—	—	—
2024-07-23	$20.22	$20.88	$20.22	$20.62	78,000	—	—	—	—	—
2024-07-22	$20.04	$20.71	$19.83	$20.60	116,800	—	—	—	—	—
2024-07-19	$20.33	$20.33	$19.52	$19.78	96,900	—	—	—	—	—
2024-07-18	$21.05	$21.26	$19.99	$20.33	98,800	—	—	—	—	—
2024-07-17	$21.24	$21.57	$20.76	$21.04	163,500	—	—	—	—	—
2024-07-16	$20.99	$21.70	$20.95	$21.68	99,600	—	—	—	—	—
2024-07-15	$20.35	$20.90	$20.30	$20.75	93,900	—	—	—	—	—
2024-07-12	$20.10	$20.69	$19.98	$20.24	125,100	—	—	—	—	—
2024-07-11	$20.10	$20.37	$19.79	$19.83	112,900	—	—	—	—	—
2024-07-10	$19.07	$19.54	$18.92	$19.50	85,200	—	—	—	—	—
2024-07-09	$18.97	$19.41	$18.84	$18.94	68,200	—	—	—	—	—
2024-07-08	$18.99	$19.57	$18.99	$19.21	75,800	—	—	—	—	—
2024-07-05	$18.67	$19.03	$18.58	$18.92	85,100	—	—	—	—	—
2024-07-03	$18.72	$18.84	$18.58	$18.71	57,900	—	—	—	—	—
2024-07-02	$18.55	$18.89	$18.55	$18.71	94,900	—	—	—	—	—
2024-07-01	$19.31	$19.32	$18.28	$18.50	133,700	—	—	—	—	—
2024-06-28	$19.41	$19.61	$19.15	$19.29	220,200	—	—	—	—	—
2024-06-27	$18.56	$19.34	$18.45	$19.23	168,600	—	—	—	—	—
2024-06-26	$18.38	$18.54	$18.23	$18.49	177,600	—	—	—	—	—
2024-06-25	$18.56	$18.60	$18.25	$18.39	213,300	—	—	—	—	—
2024-06-24	$19.26	$19.26	$18.49	$18.52	256,900	—	—	—	—	—
2024-06-21	$18.99	$19.43	$18.95	$19.16	723,500	—	—	—	—	—
2024-06-20	$19.22	$19.32	$18.95	$19.00	250,600	—	—	—	—	—
2024-06-18	$19.91	$19.94	$19.25	$19.34	277,600	—	—	—	—	—
2024-06-17	$20.16	$20.19	$19.54	$19.98	139,400	—	—	—	—	—
2024-06-14	$20.26	$20.48	$20.00	$20.18	277,600	—	—	—	—	—
2024-06-13	$21.25	$21.29	$20.48	$20.55	109,800	—	—	—	—	—
2024-06-12	$21.00	$21.70	$20.85	$21.18	122,000	—	—	—	—	—
2024-06-11	$20.25	$20.42	$19.89	$20.42	123,400	—	—	—	—	—
2024-06-10	$19.73	$20.50	$19.52	$20.47	128,000	—	—	—	—	—
2024-06-07	$20.03	$20.24	$19.86	$20.06	92,700	—	—	—	—	—
2024-06-06	$20.08	$20.32	$19.80	$20.26	73,000	—	—	—	—	—
2024-06-05	$19.71	$20.27	$19.62	$20.25	111,700	—	—	—	—	—
2024-06-04	$19.38	$19.61	$19.29	$19.48	120,900	—	—	—	—	—
2024-06-03	$20.35	$20.40	$19.41	$19.48	146,100	—	—	—	—	—
2024-05-31	$19.78	$20.02	$19.46	$19.92	167,200	—	—	—	—	—
2024-05-30	$19.79	$20.06	$19.64	$19.65	105,600	—	—	—	—	—
2024-05-29	$19.53	$19.86	$19.42	$19.74	140,800	—	—	—	—	—
2024-05-28	$19.83	$20.13	$19.69	$19.87	116,500	—	—	—	—	—
2024-05-24	$19.50	$20.03	$19.50	$19.67	148,800	—	—	—	—	—
2024-05-23	$20.27	$20.27	$18.99	$19.29	195,400	—	—	—	—	—
2024-05-22	$20.33	$20.62	$19.93	$20.02	148,100	—	—	—	—	—
2024-05-21	$19.83	$20.41	$19.83	$20.29	85,000	—	—	—	—	—
2024-05-20	$20.14	$20.27	$19.98	$20.11	145,100	—	—	—	—	—
2024-05-17	$20.32	$20.59	$20.11	$20.16	239,500	—	—	—	—	—
2024-05-16	$20.29	$20.29	$19.93	$20.16	152,200	—	—	—	—	—
2024-05-15	$20.43	$20.70	$20.16	$20.40	113,800	—	—	—	—	—
2024-05-14	$19.79	$20.15	$19.78	$20.08	114,600	—	—	—	—	—
2024-05-13	$19.65	$20.10	$19.46	$19.47	185,200	—	—	—	—	—
2024-05-10	$19.96	$20.12	$19.46	$19.61	133,800	—	—	—	—	—
2024-05-09	$20.00	$20.42	$19.00	$20.25	192,900	—	—	—	—	—
2024-05-08	$20.46	$21.21	$20.45	$21.17	86,600	—	—	—	—	—
2024-05-07	$20.93	$21.36	$20.78	$20.78	135,500	—	—	—	—	—
2024-05-06	$20.65	$21.03	$20.60	$20.98	63,500	—	—	—	—	—
2024-05-03	$20.66	$20.88	$20.26	$20.53	71,000	—	—	—	—	—
2024-05-02	$20.13	$20.13	$19.59	$20.13	99,700	—	—	—	—	—
2024-05-01	$20.06	$20.57	$19.74	$19.81	88,600	—	—	—	—	—
2024-04-30	$20.16	$20.43	$20.16	$20.27	125,300	—	—	—	—	—
2024-04-29	$20.14	$20.52	$20.09	$20.35	76,200	—	—	—	—	—
2024-04-26	$19.82	$20.21	$19.82	$19.98	67,000	—	—	—	—	—
2024-04-25	$19.48	$19.95	$19.39	$19.76	95,100	—	—	—	—	—
2024-04-24	$19.33	$19.88	$19.18	$19.69	120,900	—	—	—	—	—
2024-04-23	$18.92	$19.64	$18.92	$19.31	98,500	—	—	—	—	—
2024-04-22	$18.94	$19.13	$18.56	$18.91	125,900	—	—	—	—	—
2024-04-19	$19.00	$19.23	$18.58	$18.66	129,400	—	—	—	—	—
2024-04-18	$19.49	$19.68	$19.05	$19.16	100,100	—	—	—	—	—
2024-04-17	$20.54	$20.54	$19.51	$19.53	101,400	—	—	—	—	—
2024-04-16	$20.36	$20.70	$20.18	$20.41	100,500	—	—	—	—	—
2024-04-15	$21.21	$21.21	$20.47	$20.53	104,600	—	—	—	—	—
2024-04-12	$21.76	$21.76	$21.09	$21.14	95,000	—	—	—	—	—
2024-04-11	$21.97	$22.18	$21.73	$22.11	69,800	—	—	—	—	—
2024-04-10	$22.27	$22.55	$21.68	$21.83	100,000	—	—	—	—	—
2024-04-09	$22.73	$23.42	$22.69	$23.12	71,200	—	—	—	—	—
2024-04-08	$22.41	$22.98	$22.41	$22.55	54,700	—	—	—	—	—
2024-04-05	$22.52	$22.79	$22.26	$22.32	67,900	—	—	—	—	—
2024-04-04	$23.34	$23.72	$22.55	$22.60	93,400	—	—	—	—	—
2024-04-03	$22.12	$23.05	$22.11	$22.97	82,000	—	—	—	—	—
2024-04-02	$22.48	$22.71	$22.29	$22.48	122,200	—	—	—	—	—
2024-04-01	$22.68	$23.12	$22.32	$22.96	134,900	—	—	—	—	—
2024-03-28	$22.71	$23.02	$22.59	$22.71	102,000	—	—	—	—	—
2024-03-27	$22.34	$22.82	$22.05	$22.71	73,500	—	—	—	—	—
2024-03-26	$22.46	$22.66	$21.99	$22.03	81,400	—	—	—	—	—
2024-03-25	$22.91	$22.91	$22.38	$22.38	53,100	—	—	—	—	—
2024-03-22	$23.06	$23.32	$22.73	$23.00	103,900	—	—	—	—	—
2024-03-21	$23.86	$24.00	$23.19	$23.19	157,900	—	—	—	—	—
2024-03-20	$22.27	$23.55	$22.27	$23.30	111,000	—	—	—	—	—
2024-03-19	$22.29	$22.80	$21.95	$22.38	115,100	—	—	—	—	—
2024-03-18	$23.27	$23.50	$22.48	$22.60	163,300	—	—	—	—	—
2024-03-15	$22.87	$23.45	$22.85	$23.17	563,800	—	—	—	—	—
2024-03-14	$24.07	$24.31	$23.10	$23.22	149,000	—	—	—	—	—
2024-03-13	$24.33	$24.71	$24.17	$24.31	116,100	—	—	—	—	—
2024-03-12	$25.05	$25.05	$24.28	$24.62	128,500	—	—	—	—	—
2024-03-11	$24.13	$25.10	$24.13	$24.89	170,100	—	—	—	—	—
2024-03-08	$24.35	$24.69	$24.03	$24.31	187,800	—	—	—	—	—
2024-03-07	$23.53	$24.47	$23.53	$24.03	118,800	—	—	—	—	—
2024-03-06	$22.53	$23.57	$22.53	$23.11	127,300	—	—	—	—	—
2024-03-05	$22.87	$23.17	$22.34	$22.48	157,400	—	—	—	—	—
2024-03-04	$23.31	$23.39	$22.66	$23.20	219,400	—	—	—	—	—
2024-03-01	$22.59	$23.77	$22.24	$23.47	160,200	—	—	—	—	—
2024-02-29	$22.59	$22.82	$22.00	$22.64	189,300	—	—	—	—	—
2024-02-28	$21.76	$22.31	$21.61	$22.14	140,000	—	—	—	—	—
2024-02-27	$22.56	$22.62	$21.81	$21.90	149,200	—	—	—	—	—
2024-02-26	$22.39	$22.72	$22.31	$22.54	112,100	—	—	—	—	—
2024-02-23	$22.28	$22.61	$22.14	$22.20	180,900	—	—	—	—	—
2024-02-22	$22.92	$23.23	$22.24	$22.33	144,600	—	—	—	—	—
2024-02-21	$22.32	$22.60	$21.97	$22.54	153,100	—	—	—	—	—
2024-02-20	$22.57	$23.04	$22.24	$22.73	188,000	—	—	—	—	—
2024-02-16	$23.77	$23.96	$22.81	$23.05	243,300	—	—	—	—	—
2024-02-15	$25.00	$25.19	$23.93	$24.49	240,500	—	—	—	—	—
2024-02-14	$22.50	$24.88	$22.03	$24.51	339,800	—	—	—	—	—
2024-02-13	$20.84	$21.16	$19.97	$20.19	255,800	—	—	—	—	—
2024-02-12	$21.77	$22.30	$21.77	$21.93	140,500	—	—	—	—	—
2024-02-09	$20.56	$21.67	$20.56	$21.64	124,200	—	—	—	—	—
2024-02-08	$19.55	$20.83	$19.44	$20.62	156,300	—	—	—	—	—
2024-02-07	$19.51	$19.61	$19.25	$19.32	73,400	—	—	—	—	—
2024-02-06	$19.50	$19.54	$19.23	$19.47	126,600	—	—	—	—	—
2024-02-05	$18.87	$19.86	$18.87	$19.59	195,000	—	—	—	—	—
2024-02-02	$18.89	$19.05	$18.54	$18.84	127,300	—	—	—	—	—
2024-02-01	$19.31	$19.58	$18.82	$19.21	181,000	—	—	—	—	—
2024-01-31	$19.47	$20.10	$19.17	$19.20	147,200	—	—	—	—	—
2024-01-30	$20.13	$20.32	$19.44	$19.67	111,300	—	—	—	—	—
2024-01-29	$19.80	$20.33	$19.64	$20.33	86,500	—	—	—	—	—
2024-01-26	$20.47	$20.47	$19.81	$19.84	83,800	—	—	—	—	—
2024-01-25	$21.33	$21.33	$19.20	$20.67	74,100	—	—	—	—	—
2024-01-24	$21.61	$21.61	$20.69	$20.86	152,500	—	—	—	—	—
2024-01-23	$21.28	$21.64	$21.18	$21.26	93,000	—	—	—	—	—
2024-01-22	$20.64	$21.46	$20.48	$21.07	175,600	—	—	—	—	—
2024-01-19	$20.47	$20.47	$19.88	$20.45	134,900	—	—	—	—	—
2024-01-18	$20.04	$20.28	$19.94	$20.20	110,500	—	—	—	—	—
2024-01-17	$20.38	$20.38	$19.47	$19.70	92,100	—	—	—	—	—
2024-01-16	$20.76	$20.96	$20.43	$20.73	186,400	—	—	—	—	—
2024-01-12	$21.55	$21.75	$20.88	$20.90	67,700	—	—	—	—	—
2024-01-11	$21.20	$21.42	$20.89	$21.32	131,300	—	—	—	—	—
2024-01-10	$21.55	$21.78	$21.01	$21.32	121,100	—	—	—	—	—
2024-01-09	$21.55	$22.02	$21.34	$21.72	97,000	—	—	—	—	—
2024-01-08	$21.26	$22.13	$21.01	$21.78	90,900	—	—	—	—	—
2024-01-05	$21.27	$21.54	$21.01	$21.09	122,400	—	—	—	—	—
2024-01-04	$21.00	$21.54	$20.78	$21.24	183,300	—	—	—	—	—
2024-01-03	$21.31	$21.49	$21.01	$21.11	127,000	—	—	—	—	—
2024-01-02	$22.40	$22.45	$21.48	$21.64	119,000	—	—	—	—	—
2023-12-29	$23.24	$23.34	$22.65	$22.71	85,200	—	—	—	—	—
2023-12-28	$23.39	$23.48	$23.19	$23.31	79,000	—	—	—	—	—
2023-12-27	$23.44	$23.68	$23.25	$23.47	105,100	—	—	—	—	—
2023-12-26	$23.12	$23.50	$23.12	$23.41	108,400	—	—	—	—	—
2023-12-22	$23.70	$23.84	$23.06	$23.09	74,800	—	—	—	—	—
2023-12-21	$23.47	$23.86	$23.36	$23.59	93,800	—	—	—	—	—
2023-12-20	$23.04	$24.12	$22.85	$23.01	195,600	—	—	—	—	—
2023-12-19	$23.40	$23.80	$23.23	$23.26	209,900	—	—	—	—	—
2023-12-18	$23.57	$23.74	$23.23	$23.28	166,000	—	—	—	—	—
2023-12-15	$24.20	$24.47	$23.52	$23.55	436,600	—	—	—	—	—
2023-12-14	$22.94	$24.26	$22.72	$23.88	214,900	—	—	—	—	—
2023-12-13	$22.09	$22.81	$21.80	$22.51	147,700	—	—	—	—	—
2023-12-12	$22.66	$22.69	$22.10	$22.16	128,000	—	—	—	—	—
2023-12-11	$21.79	$22.74	$21.56	$22.74	177,600	—	—	—	—	—
2023-12-08	$21.37	$21.96	$21.37	$21.63	229,700	—	—	—	—	—
2023-12-07	$22.11	$22.11	$21.48	$21.52	186,800	—	—	—	—	—
2023-12-06	$21.92	$22.48	$21.70	$21.79	249,200	—	—	—	—	—
2023-12-05	$21.91	$22.07	$21.45	$21.55	227,000	—	—	—	—	—
2023-12-04	$21.42	$22.20	$21.31	$22.08	315,900	—	—	—	—	—
2023-12-01	$21.76	$22.00	$21.43	$21.58	262,600	—	—	—	—	—
2023-11-30	$22.23	$22.23	$21.69	$21.76	213,100	—	—	—	—	—
2023-11-29	$22.70	$23.09	$22.08	$22.11	221,800	—	—	—	—	—
2023-11-28	$22.37	$22.40	$21.90	$22.34	224,300	—	—	—	—	—
2023-11-27	$22.30	$22.63	$22.11	$22.45	109,400	—	—	—	—	—
2023-11-24	$22.25	$22.65	$22.10	$22.46	104,000	—	—	—	—	—
2023-11-22	$22.38	$22.82	$22.23	$22.35	91,700	—	—	—	—	—
2023-11-21	$22.61	$22.61	$21.96	$22.17	126,100	—	—	—	—	—
2023-11-20	$22.16	$23.22	$21.83	$22.91	196,100	—	—	—	—	—
2023-11-17	$22.10	$22.27	$21.83	$22.23	133,700	—	—	—	—	—
2023-11-16	$22.15	$22.15	$21.58	$21.90	109,200	—	—	—	—	—
2023-11-15	$21.97	$22.73	$21.78	$22.23	232,000	—	—	—	—	—
2023-11-14	$21.04	$22.04	$20.50	$21.98	216,700	—	—	—	—	—
2023-11-13	$19.60	$20.49	$19.20	$19.98	330,700	—	—	—	—	—
2023-11-10	$19.20	$20.37	$19.08	$19.90	191,400	—	—	—	—	—
2023-11-09	$20.03	$20.38	$18.73	$18.75	169,400	—	—	—	—	—
2023-11-08	$18.78	$20.73	$17.91	$19.68	244,800	—	—	—	—	—
2023-11-07	$19.57	$20.62	$19.57	$20.41	231,700	—	—	—	—	—
2023-11-06	$19.45	$19.62	$19.15	$19.59	162,300	—	—	—	—	—
2023-11-03	$18.87	$19.72	$18.87	$19.48	187,800	—	—	—	—	—
2023-11-02	$17.74	$18.47	$17.47	$18.23	175,400	—	—	—	—	—
2023-11-01	$17.10	$17.23	$16.91	$17.16	139,800	—	—	—	—	—
2023-10-31	$16.74	$17.21	$16.38	$17.17	116,800	—	—	—	—	—
2023-10-30	$17.08	$17.15	$16.40	$16.65	176,400	—	—	—	—	—
2023-10-27	$17.21	$17.21	$16.95	$17.05	106,900	—	—	—	—	—
2023-10-26	$17.22	$17.55	$16.99	$17.13	122,400	—	—	—	—	—
2023-10-25	$17.27	$17.53	$16.86	$17.11	161,600	—	—	—	—	—
2023-10-24	$17.59	$17.72	$17.19	$17.55	147,800	—	—	—	—	—
2023-10-23	$18.17	$18.18	$17.53	$17.56	142,600	—	—	—	—	—
2023-10-20	$18.92	$18.92	$18.17	$18.18	127,100	—	—	—	—	—
2023-10-19	$19.17	$19.32	$18.78	$18.83	106,700	—	—	—	—	—
2023-10-18	$19.01	$19.19	$18.47	$18.89	137,900	—	—	—	—	—
2023-10-17	$18.92	$19.37	$18.78	$19.29	183,700	—	—	—	—	—
2023-10-16	$18.82	$19.39	$18.82	$19.16	262,200	—	—	—	—	—
2023-10-13	$18.97	$19.15	$18.57	$18.80	116,100	—	—	—	—	—
2023-10-12	$18.90	$19.22	$18.65	$19.00	152,100	—	—	—	—	—
2023-10-11	$19.11	$19.36	$18.75	$18.98	76,900	—	—	—	—	—
2023-10-10	$18.37	$19.14	$18.08	$18.93	128,500	—	—	—	—	—
2023-10-09	$18.30	$18.51	$18.06	$18.35	156,100	—	—	—	—	—
2023-10-06	$18.54	$18.98	$18.41	$18.55	150,000	—	—	—	—	—
2023-10-05	$18.70	$18.88	$18.43	$18.68	220,700	—	—	—	—	—
2023-10-04	$18.95	$19.20	$18.45	$18.63	106,100	—	—	—	—	—
2023-10-03	$19.41	$19.45	$18.69	$18.95	155,500	—	—	—	—	—
2023-10-02	$19.38	$19.61	$19.35	$19.49	107,900	—	—	—	—	—
2023-09-29	$19.71	$20.09	$19.37	$19.39	150,100	—	—	—	—	—
2023-09-28	$19.02	$20.05	$18.83	$19.45	164,400	—	—	—	—	—
2023-09-27	$19.01	$19.24	$18.85	$19.14	125,800	—	—	—	—	—
2023-09-26	$19.40	$19.52	$18.91	$18.93	121,000	—	—	—	—	—
2023-09-25	$19.61	$19.95	$19.49	$19.59	111,200	—	—	—	—	—
2023-09-22	$19.79	$20.10	$19.64	$19.78	91,200	—	—	—	—	—
2023-09-21	$20.13	$20.36	$19.72	$19.74	105,900	—	—	—	—	—
2023-09-20	$21.19	$21.39	$20.51	$20.52	121,900	—	—	—	—	—
2023-09-19	$21.37	$21.37	$20.70	$20.93	93,900	—	—	—	—	—
2023-09-18	$21.06	$21.55	$20.87	$21.45	78,500	—	—	—	—	—
2023-09-15	$21.55	$21.55	$20.87	$21.13	675,700	—	—	—	—	—
2023-09-14	$21.94	$22.16	$21.42	$21.47	167,600	—	—	—	—	—
2023-09-13	$21.41	$21.88	$21.32	$21.72	230,500	—	—	—	—	—
2023-09-12	$21.37	$21.73	$20.91	$21.38	201,800	—	—	—	—	—
2023-09-11	$22.80	$22.80	$21.22	$21.48	226,300	—	—	—	—	—
2023-09-08	$23.01	$23.31	$22.92	$23.00	100,200	—	—	—	—	—
2023-09-07	$22.73	$23.14	$22.48	$23.04	152,700	—	—	—	—	—
2023-09-06	$23.07	$23.30	$22.93	$23.13	85,500	—	—	—	—	—
2023-09-05	$23.11	$23.25	$22.71	$23.12	99,700	—	—	—	—	—
2023-09-01	$23.36	$23.56	$23.26	$23.40	89,900	—	—	—	—	—
2023-08-31	$22.90	$23.45	$22.61	$23.22	135,400	—	—	—	—	—
2023-08-30	$22.38	$23.15	$22.02	$23.01	204,500	—	—	—	—	—
2023-08-29	$22.09	$22.75	$21.96	$22.51	91,800	—	—	—	—	—
2023-08-28	$21.43	$22.52	$21.35	$22.18	166,200	—	—	—	—	—
2023-08-25	$21.10	$21.50	$20.89	$21.33	68,800	—	—	—	—	—
2023-08-24	$21.59	$21.60	$20.96	$21.08	108,200	—	—	—	—	—
2023-08-23	$20.58	$21.47	$20.49	$21.45	124,600	—	—	—	—	—
2023-08-22	$20.76	$20.83	$20.34	$20.62	98,200	—	—	—	—	—
2023-08-21	$20.64	$21.08	$20.40	$20.67	116,800	—	—	—	—	—
2023-08-18	$20.22	$20.75	$20.22	$20.61	106,000	—	—	—	—	—
2023-08-17	$19.77	$20.42	$19.72	$20.39	159,800	—	—	—	—	—
2023-08-16	$20.29	$20.48	$19.80	$19.81	149,400	—	—	—	—	—
2023-08-15	$20.63	$21.00	$20.10	$20.27	248,800	—	—	—	—	—
2023-08-14	$21.36	$21.88	$20.55	$20.73	202,200	—	—	—	—	—
2023-08-11	$21.64	$21.91	$21.20	$21.62	168,800	—	—	—	—	—
2023-08-10	$21.37	$22.23	$21.35	$21.97	205,700	—	—	—	—	—
2023-08-09	$22.15	$22.28	$20.91	$22.06	280,400	—	—	—	—	—
2023-08-08	$25.17	$25.18	$24.63	$25.11	115,300	—	—	—	—	—
2023-08-07	$25.63	$25.69	$25.16	$25.51	109,300	—	—	—	—	—
2023-08-04	$25.62	$25.95	$25.23	$25.48	79,300	—	—	—	—	—
2023-08-03	$25.83	$26.05	$25.40	$25.74	71,600	—	—	—	—	—
2023-08-02	$26.62	$26.62	$25.81	$26.04	77,400	—	—	—	—	—
2023-08-01	$26.88	$27.23	$26.59	$27.06	134,400	—	—	—	—	—
2023-07-31	$27.08	$27.48	$27.03	$27.16	251,100	—	—	—	—	—
2023-07-28	$27.08	$27.37	$26.97	$27.12	94,800	—	—	—	—	—
2023-07-27	$27.39	$27.65	$26.54	$26.69	90,500	—	—	—	—	—
2023-07-26	$26.60	$27.06	$26.59	$26.91	69,700	—	—	—	—	—
2023-07-25	$26.42	$26.98	$26.37	$26.82	82,500	—	—	—	—	—
2023-07-24	$26.49	$26.67	$26.19	$26.45	75,700	—	—	—	—	—
2023-07-21	$26.17	$26.65	$25.92	$26.52	116,100	—	—	—	—	—
2023-07-20	$26.78	$27.02	$25.69	$25.92	86,100	—	—	—	—	—
2023-07-19	$26.86	$27.26	$26.58	$27.08	132,100	—	—	—	—	—
2023-07-18	$26.22	$26.84	$26.07	$26.80	88,500	—	—	—	—	—
2023-07-17	$26.02	$26.64	$25.85	$26.48	82,700	—	—	—	—	—
2023-07-14	$26.30	$26.37	$25.83	$26.03	75,800	—	—	—	—	—
2023-07-13	$26.07	$26.37	$25.98	$26.36	86,800	—	—	—	—	—
2023-07-12	$25.88	$26.09	$25.58	$25.91	86,600	—	—	—	—	—
2023-07-11	$25.23	$25.43	$24.55	$25.40	92,500	—	—	—	—	—
2023-07-10	$24.75	$25.26	$24.75	$25.01	89,400	—	—	—	—	—
2023-07-07	$24.84	$25.46	$24.26	$24.92	90,000	—	—	—	—	—
2023-07-06	$24.34	$24.82	$23.90	$24.75	99,500	—	—	—	—	—
2023-07-05	$25.48	$25.48	$24.55	$24.81	105,800	—	—	—	—	—
2023-07-03	$25.43	$25.77	$25.33	$25.76	43,200	—	—	—	—	—
2023-06-30	$25.51	$25.78	$25.42	$25.55	91,000	—	—	—	—	—
2023-06-29	$24.81	$25.27	$24.56	$25.19	102,100	—	—	—	—	—
2023-06-28	$24.22	$24.71	$23.47	$24.65	118,000	—	—	—	—	—
2023-06-27	$23.52	$24.67	$23.38	$24.55	123,600	—	—	—	—	—
2023-06-26	$23.29	$23.78	$23.28	$23.32	76,100	—	—	—	—	—
2023-06-23	$23.48	$23.52	$23.15	$23.23	283,900	—	—	—	—	—
2023-06-22	$23.82	$24.00	$23.62	$23.92	82,900	—	—	—	—	—
2023-06-21	$24.65	$24.86	$23.91	$23.93	94,300	—	—	—	—	—
2023-06-20	$25.59	$25.70	$24.83	$24.84	77,900	—	—	—	—	—
2023-06-16	$26.21	$26.21	$25.44	$25.77	374,700	—	—	—	—	—
2023-06-15	$25.78	$26.05	$25.52	$25.81	89,100	—	—	—	—	—
2023-06-14	$26.10	$26.59	$25.88	$26.10	108,000	—	—	—	—	—
2023-06-13	$25.70	$26.49	$25.57	$26.24	135,400	—	—	—	—	—
2023-06-12	$24.77	$25.50	$24.73	$25.47	141,800	—	—	—	—	—
2023-06-09	$24.86	$25.02	$24.53	$24.61	70,200	—	—	—	—	—
2023-06-08	$24.91	$25.07	$24.37	$24.72	120,200	—	—	—	—	—
2023-06-07	$24.78	$25.62	$24.36	$24.95	114,800	—	—	—	—	—
2023-06-06	$23.92	$24.98	$23.92	$24.59	137,500	—	—	—	—	—
2023-06-05	$24.66	$24.73	$23.84	$24.16	113,900	—	—	—	—	—
2023-06-02	$25.41	$25.54	$24.63	$24.97	132,600	—	—	—	—	—
2023-06-01	$25.02	$25.12	$24.55	$25.03	166,600	—	—	—	—	—
2023-05-31	$23.97	$25.34	$23.81	$25.02	642,400	—	—	—	—	—
2023-05-30	$24.60	$24.94	$23.79	$24.27	177,700	—	—	—	—	—
2023-05-26	$22.42	$24.24	$22.42	$24.22	118,500	—	—	—	—	—
2023-05-25	$22.38	$22.38	$21.84	$22.29	116,800	—	—	—	—	—
2023-05-24	$22.05	$22.10	$21.72	$21.98	92,600	—	—	—	—	—
2023-05-23	$22.45	$22.79	$22.26	$22.28	182,400	—	—	—	—	—
2023-05-22	$21.80	$22.71	$21.74	$22.50	133,800	—	—	—	—	—
2023-05-19	$21.92	$21.96	$21.46	$21.79	182,600	—	—	—	—	—
2023-05-18	$21.42	$21.90	$21.42	$21.72	152,000	—	—	—	—	—
2023-05-17	$21.32	$21.63	$20.92	$21.44	129,600	—	—	—	—	—
2023-05-16	$21.61	$21.61	$21.17	$21.32	153,700	—	—	—	—	—
2023-05-15	$20.98	$21.81	$20.89	$21.60	207,700	—	—	—	—	—
2023-05-12	$21.13	$21.29	$20.71	$20.98	327,900	—	—	—	—	—
2023-05-11	$21.00	$21.67	$20.52	$21.09	402,700	—	—	—	—	—
2023-05-10	$22.75	$22.75	$20.53	$21.31	396,500	—	—	—	—	—
2023-05-09	$25.31	$25.41	$24.68	$24.92	139,000	—	—	—	—	—
2023-05-08	$25.54	$26.19	$25.39	$25.63	76,700	—	—	—	—	—
2023-05-05	$24.81	$25.78	$24.37	$25.62	275,400	—	—	—	—	—
2023-05-04	$24.83	$25.11	$24.27	$24.61	139,400	—	—	—	—	—
2023-05-03	$25.24	$25.58	$24.63	$25.11	144,600	—	—	—	—	—
2023-05-02	$25.49	$25.71	$24.96	$25.40	153,900	—	—	—	—	—
2023-05-01	$25.29	$25.60	$25.16	$25.51	71,500	—	—	—	—	—
2023-04-28	$25.33	$25.47	$24.98	$25.13	110,200	—	—	—	—	—
2023-04-27	$25.91	$26.30	$25.07	$25.14	67,200	—	—	—	—	—
2023-04-26	$25.49	$26.05	$25.20	$25.97	69,700	—	—	—	—	—
2023-04-25	$26.64	$26.64	$25.35	$25.47	70,700	—	—	—	—	—
2023-04-24	$26.90	$27.05	$26.64	$26.71	46,900	—	—	—	—	—
2023-04-21	$27.31	$27.32	$26.90	$27.00	58,800	—	—	—	—	—
2023-04-20	$27.48	$27.70	$27.14	$27.37	56,900	—	—	—	—	—
2023-04-19	$27.89	$28.16	$27.58	$27.66	49,900	—	—	—	—	—
2023-04-18	$28.58	$28.78	$28.07	$28.19	46,400	—	—	—	—	—
2023-04-17	$28.07	$28.54	$27.95	$28.43	54,600	—	—	—	—	—
2023-04-14	$28.53	$28.60	$27.99	$28.27	57,400	—	—	—	—	—
2023-04-13	$28.52	$28.70	$28.43	$28.53	55,200	—	—	—	—	—
2023-04-12	$29.35	$29.38	$28.17	$28.31	69,000	—	—	—	—	—
2023-04-11	$29.55	$29.89	$28.95	$28.95	54,900	—	—	—	—	—
2023-04-10	$28.59	$29.68	$28.59	$29.58	54,800	—	—	—	—	—
2023-04-06	$28.88	$29.29	$28.58	$28.96	66,500	—	—	—	—	—
2023-04-05	$29.25	$29.30	$28.77	$29.05	56,900	—	—	—	—	—
2023-04-04	$30.40	$30.50	$29.22	$29.47	76,900	—	—	—	—	—
2023-04-03	$30.34	$30.46	$29.86	$30.36	87,700	—	—	—	—	—
2023-03-31	$29.67	$30.57	$29.67	$30.43	91,600	—	—	—	—	—
2023-03-30	$29.47	$29.92	$29.30	$29.72	70,000	—	—	—	—	—
2023-03-29	$29.00	$29.44	$28.59	$29.28	77,400	—	—	—	—	—
2023-03-28	$28.85	$28.85	$27.84	$28.60	109,500	—	—	—	—	—
2023-03-27	$29.13	$29.31	$28.66	$29.03	115,000	—	—	—	—	—
2023-03-24	$28.92	$29.21	$28.49	$28.99	163,600	—	—	—	—	—
2023-03-23	$29.02	$29.63	$28.80	$29.25	115,300	—	—	—	—	—
2023-03-22	$29.75	$30.25	$28.70	$28.72	136,400	—	—	—	—	—
2023-03-21	$29.89	$30.28	$29.28	$29.63	127,300	—	—	—	—	—
2023-03-20	$29.58	$30.03	$29.13	$29.56	137,500	—	—	—	—	—
2023-03-17	$30.77	$30.99	$29.04	$29.30	953,500	—	—	—	—	—
2023-03-16	$29.41	$30.85	$29.13	$30.59	112,300	—	—	—	—	—
2023-03-15	$29.66	$29.86	$29.03	$29.71	93,700	—	—	—	—	—
2023-03-14	$30.21	$30.67	$29.81	$30.22	109,600	—	—	—	—	—
2023-03-13	$29.77	$30.17	$29.39	$29.56	118,400	—	—	—	—	—
2023-03-10	$31.23	$31.50	$30.17	$30.46	94,300	—	—	—	—	—
2023-03-09	$31.41	$32.25	$31.15	$31.18	88,700	—	—	—	—	—
2023-03-08	$31.28	$31.73	$31.20	$31.39	66,400	—	—	—	—	—
2023-03-07	$30.97	$32.12	$30.97	$31.19	92,700	—	—	—	—	—
2023-03-06	$32.15	$32.39	$30.95	$31.01	117,400	—	—	—	—	—
2023-03-03	$31.94	$32.39	$31.49	$32.18	77,500	—	—	—	—	—
2023-03-02	$31.35	$32.16	$31.01	$32.04	51,200	—	—	—	—	—
2023-03-01	$31.84	$32.20	$31.64	$31.87	59,200	—	—	—	—	—
2023-02-28	$31.68	$32.04	$31.52	$31.56	131,400	—	—	—	—	—
2023-02-27	$31.96	$32.00	$31.66	$31.74	64,600	—	—	—	—	—
2023-02-24	$31.42	$31.80	$31.29	$31.67	64,400	—	—	—	—	—
2023-02-23	$32.67	$32.70	$31.72	$32.21	57,700	—	—	—	—	—
2023-02-22	$31.98	$32.09	$31.54	$31.77	87,900	—	—	—	—	—
2023-02-21	$32.32	$32.79	$31.89	$31.98	107,000	—	—	—	—	—
2023-02-17	$32.97	$33.43	$32.38	$33.01	119,100	—	—	—	—	—
2023-02-16	$34.98	$34.98	$32.58	$32.65	126,500	—	—	—	—	—
2023-02-15	$36.23	$36.29	$34.55	$34.66	129,900	—	—	—	—	—
2023-02-14	$34.00	$35.07	$33.75	$34.65	84,700	—	—	—	—	—
2023-02-13	$33.83	$34.50	$33.81	$34.27	55,600	—	—	—	—	—
2023-02-10	$33.85	$34.69	$33.23	$33.75	110,900	—	—	—	—	—
2023-02-09	$35.00	$35.25	$34.12	$34.25	58,300	—	—	—	—	—
2023-02-08	$35.11	$35.97	$34.47	$34.58	65,900	—	—	—	—	—
2023-02-07	$34.56	$35.57	$34.31	$35.28	64,600	—	—	—	—	—
2023-02-06	$34.56	$34.92	$34.27	$34.70	53,000	—	—	—	—	—
2023-02-03	$34.87	$35.78	$34.82	$35.14	96,900	—	—	—	—	—
2023-02-02	$34.92	$35.67	$34.81	$35.34	121,400	—	—	—	—	—
2023-02-01	$33.38	$34.86	$32.90	$34.38	123,900	—	—	—	—	—
2023-01-31	$33.17	$33.71	$32.77	$33.12	247,400	—	—	—	—	—
2023-01-30	$33.43	$33.83	$32.22	$33.17	58,100	—	—	—	—	—
2023-01-27	$33.36	$34.07	$33.13	$33.92	43,100	—	—	—	—	—
2023-01-26	$33.99	$34.01	$33.00	$33.87	60,000	—	—	—	—	—
2023-01-25	$32.43	$33.69	$32.32	$33.66	71,900	—	—	—	—	—
2023-01-24	$33.27	$33.89	$31.86	$32.79	46,300	—	—	—	—	—
2023-01-23	$32.46	$33.97	$32.00	$33.58	69,300	—	—	—	—	—
2023-01-20	$31.75	$32.27	$31.40	$32.23	106,900	—	—	—	—	—
2023-01-19	$31.60	$31.83	$30.09	$31.30	73,900	—	—	—	—	—
2023-01-18	$31.47	$32.20	$31.47	$31.93	92,600	—	—	—	—	—
2023-01-17	$30.42	$31.17	$30.34	$31.09	85,100	—	—	—	—	—
2023-01-13	$29.53	$30.60	$29.21	$30.51	73,400	—	—	—	—	—
2023-01-12	$29.66	$29.98	$29.06	$29.88	97,000	—	—	—	—	—
2023-01-11	$29.16	$29.55	$28.63	$29.49	73,600	—	—	—	—	—
2023-01-10	$27.43	$29.25	$27.43	$29.23	122,400	—	—	—	—	—
2023-01-09	$26.88	$27.99	$26.84	$27.59	83,700	—	—	—	—	—
2023-01-06	$26.29	$26.62	$25.42	$26.44	73,800	—	—	—	—	—
2023-01-05	$25.79	$25.79	$25.34	$25.49	59,300	—	—	—	—	—
2023-01-04	$25.75	$26.15	$25.35	$25.83	73,000	—	—	—	—	—
2023-01-03	$25.94	$26.16	$25.17	$25.29	81,700	—	—	—	—	—
2022-12-30	$25.19	$25.72	$25.10	$25.58	75,000	—	—	—	—	—
2022-12-29	$25.09	$26.04	$24.98	$25.60	73,600	—	—	—	—	—
2022-12-28	$25.08	$25.66	$24.68	$24.72	71,800	—	—	—	—	—
2022-12-27	$25.71	$25.71	$25.17	$25.29	65,400	—	—	—	—	—
2022-12-23	$26.39	$26.39	$25.53	$25.92	51,800	—	—	—	—	—
2022-12-22	$26.46	$26.46	$25.58	$26.36	81,000	—	—	—	—	—
2022-12-21	$26.71	$27.21	$26.51	$27.06	66,800	—	—	—	—	—
2022-12-20	$26.34	$27.21	$26.12	$26.62	80,000	—	—	—	—	—
2022-12-19	$27.82	$27.82	$26.37	$26.58	101,800	—	—	—	—	—
2022-12-16	$28.07	$28.82	$27.94	$28.07	852,600	—	—	—	—	—
2022-12-15	$28.23	$28.53	$27.89	$28.30	150,100	—	—	—	—	—
2022-12-14	$28.51	$29.21	$28.24	$28.78	148,500	—	—	—	—	—
2022-12-13	$28.97	$29.79	$28.35	$28.59	119,700	—	—	—	—	—
2022-12-12	$26.90	$28.27	$26.60	$27.83	218,600	—	—	—	—	—
2022-12-09	$27.11	$27.40	$26.67	$26.79	119,600	—	—	—	—	—
2022-12-08	$26.64	$27.44	$26.45	$27.24	138,000	—	—	—	—	—
2022-12-07	$26.66	$26.92	$26.39	$26.61	92,200	—	—	—	—	—
2022-12-06	$26.43	$27.00	$25.93	$26.81	130,700	—	—	—	—	—
2022-12-05	$26.87	$26.92	$26.02	$26.29	150,400	—	—	—	—	—
2022-12-02	$27.35	$27.35	$26.69	$27.00	173,700	—	—	—	—	—
2022-12-01	$27.23	$28.15	$27.02	$27.91	220,100	—	—	—	—	—
2022-11-30	$26.19	$27.27	$25.61	$27.17	251,400	—	—	—	—	—
2022-11-29	$26.37	$26.47	$25.94	$25.98	130,100	—	—	—	—	—
2022-11-28	$26.95	$27.10	$26.17	$26.22	79,900	—	—	—	—	—
2022-11-25	$27.87	$27.96	$27.25	$27.43	50,300	—	—	—	—	—
2022-11-23	$27.25	$27.95	$26.86	$27.77	92,300	—	—	—	—	—
2022-11-22	$27.04	$27.26	$26.42	$27.25	108,700	—	—	—	—	—
2022-11-21	$27.10	$27.15	$26.35	$26.79	108,200	—	—	—	—	—
2022-11-18	$29.22	$29.22	$27.23	$27.26	117,500	—	—	—	—	—
2022-11-17	$27.75	$28.78	$27.65	$28.47	75,000	—	—	—	—	—
2022-11-16	$28.27	$28.67	$27.94	$28.37	77,200	—	—	—	—	—
2022-11-15	$29.06	$29.45	$28.84	$29.03	143,200	—	—	—	—	—
2022-11-14	$28.05	$28.44	$27.50	$28.03	108,000	—	—	—	—	—
2022-11-11	$28.00	$29.13	$28.00	$28.31	109,800	—	—	—	—	—
2022-11-10	$27.38	$28.40	$26.41	$28.19	113,300	—	—	—	—	—
2022-11-09	$25.67	$26.37	$24.48	$26.05	119,200	—	—	—	—	—
2022-11-08	$29.13	$29.63	$28.69	$29.31	83,500	—	—	—	—	—
2022-11-07	$28.40	$28.92	$28.00	$28.86	69,600	—	—	—	—	—
2022-11-04	$27.35	$28.31	$27.35	$28.29	79,400	—	—	—	—	—
2022-11-03	$26.95	$27.35	$26.26	$26.58	82,800	—	—	—	—	—
2022-11-02	$27.64	$28.73	$26.73	$27.45	98,700	—	—	—	—	—
2022-11-01	$28.34	$28.34	$27.61	$27.70	69,400	—	—	—	—	—
2022-10-31	$27.53	$27.84	$26.88	$27.66	127,300	—	—	—	—	—
2022-10-28	$26.66	$27.76	$26.56	$27.62	73,600	—	—	—	—	—
2022-10-27	$26.97	$27.16	$26.38	$26.45	68,400	—	—	—	—	—
2022-10-26	$26.17	$27.47	$26.10	$26.72	62,300	—	—	—	—	—
2022-10-25	$26.01	$27.18	$25.76	$26.66	90,400	—	—	—	—	—
2022-10-24	$26.25	$26.27	$25.04	$25.82	161,600	—	—	—	—	—
2022-10-21	$25.67	$26.41	$25.49	$26.07	147,500	—	—	—	—	—
2022-10-20	$25.59	$26.33	$24.98	$25.48	295,400	—	—	—	—	—
2022-10-19	$25.03	$25.39	$24.65	$25.34	124,400	—	—	—	—	—
2022-10-18	$26.07	$26.42	$24.98	$25.24	106,300	—	—	—	—	—
2022-10-17	$24.80	$25.30	$24.53	$25.15	100,700	—	—	—	—	—
2022-10-14	$25.97	$25.97	$24.10	$24.16	92,800	—	—	—	—	—
2022-10-13	$23.86	$25.79	$23.71	$25.75	129,500	—	—	—	—	—
2022-10-12	$25.25	$25.35	$24.64	$24.74	81,000	—	—	—	—	—
2022-10-11	$25.16	$26.04	$24.45	$25.19	192,900	—	—	—	—	—
2022-10-10	$26.69	$26.69	$25.11	$25.57	96,100	—	—	—	—	—
2022-10-07	$27.85	$27.91	$26.62	$26.79	59,400	—	—	—	—	—
2022-10-06	$27.99	$28.71	$27.99	$28.46	44,200	—	—	—	—	—
2022-10-05	$27.89	$28.35	$27.61	$28.22	66,100	—	—	—	—	—
2022-10-04	$27.71	$28.46	$27.71	$28.30	93,700	—	—	—	—	—
2022-10-03	$26.65	$27.37	$26.30	$27.03	105,300	—	—	—	—	—
2022-09-30	$26.28	$27.30	$26.20	$26.23	116,100	—	—	—	—	—
2022-09-29	$26.87	$27.23	$26.12	$26.64	100,800	—	—	—	—	—
2022-09-28	$26.28	$27.57	$26.28	$27.43	96,300	—	—	—	—	—
2022-09-27	$26.75	$26.92	$26.17	$26.43	120,100	—	—	—	—	—
2022-09-26	$26.52	$27.10	$26.22	$26.26	88,100	—	—	—	—	—
2022-09-23	$26.71	$26.96	$25.99	$26.54	106,900	—	—	—	—	—
2022-09-22	$27.61	$27.61	$26.75	$27.12	72,300	—	—	—	—	—
2022-09-21	$27.66	$28.64	$27.65	$27.85	72,100	—	—	—	—	—
2022-09-20	$27.53	$27.86	$27.11	$27.60	68,700	—	—	—	—	—
2022-09-19	$27.21	$28.17	$27.21	$28.00	86,500	—	—	—	—	—
2022-09-16	$27.45	$27.88	$27.12	$27.56	159,500	—	—	—	—	—
2022-09-15	$28.06	$28.45	$27.47	$27.74	83,700	—	—	—	—	—
2022-09-14	$28.23	$28.52	$27.76	$28.16	71,600	—	—	—	—	—
2022-09-13	$28.10	$28.61	$27.87	$28.16	107,800	—	—	—	—	—
2022-09-12	$28.88	$29.30	$28.65	$29.19	80,200	—	—	—	—	—
2022-09-09	$28.60	$29.09	$28.36	$28.90	67,300	—	—	—	—	—
2022-09-08	$27.53	$28.25	$27.33	$28.19	99,900	—	—	—	—	—
2022-09-07	$27.81	$28.24	$27.19	$28.00	101,900	—	—	—	—	—
2022-09-06	$27.67	$28.08	$27.30	$27.82	114,700	—	—	—	—	—
2022-09-02	$28.39	$28.39	$27.30	$27.67	144,700	—	—	—	—	—
2022-09-01	$28.66	$28.66	$27.25	$27.79	186,000	—	—	—	—	—
2022-08-31	$29.92	$30.07	$29.02	$29.27	207,200	—	—	—	—	—
2022-08-30	$30.02	$30.22	$29.43	$29.72	116,700	—	—	—	—	—
2022-08-29	$30.08	$30.52	$29.80	$29.85	84,800	—	—	—	—	—
2022-08-26	$32.10	$32.10	$30.47	$30.47	66,900	—	—	—	—	—
2022-08-25	$31.15	$32.00	$31.04	$31.95	76,000	—	—	—	—	—
2022-08-24	$30.80	$31.35	$30.65	$30.98	71,700	—	—	—	—	—
2022-08-23	$30.77	$31.37	$30.77	$30.96	161,500	—	—	—	—	—
2022-08-22	$31.61	$31.92	$30.39	$30.77	98,300	—	—	—	—	—
2022-08-19	$33.38	$33.38	$32.05	$32.24	93,700	—	—	—	—	—
2022-08-18	$33.31	$34.29	$33.29	$33.48	240,200	—	—	—	—	—
2022-08-17	$34.35	$34.37	$33.39	$33.48	66,000	—	—	—	—	—
2022-08-16	$35.00	$35.20	$34.14	$34.49	161,100	—	—	—	—	—
2022-08-15	$34.23	$35.33	$34.04	$35.30	103,600	—	—	—	—	—
2022-08-12	$32.69	$34.44	$32.41	$34.33	125,300	—	—	—	—	—
2022-08-11	$33.66	$33.93	$32.60	$32.69	130,400	—	—	—	—	—
2022-08-10	$32.68	$33.72	$31.15	$33.63	183,900	—	—	—	—	—
2022-08-09	$36.20	$36.20	$30.94	$32.28	268,600	—	—	—	—	—
2022-08-08	$38.60	$38.69	$37.10	$37.70	80,800	—	—	—	—	—
2022-08-05	$38.39	$39.18	$38.25	$38.84	51,100	—	—	—	—	—
2022-08-04	$38.85	$39.20	$38.53	$39.05	59,600	—	—	—	—	—
2022-08-03	$37.43	$39.03	$37.20	$38.97	146,100	—	—	—	—	—
2022-08-02	$36.66	$37.62	$36.66	$37.31	57,800	—	—	—	—	—
2022-08-01	$36.99	$37.46	$36.82	$37.00	91,600	—	—	—	—	—
2022-07-29	$36.40	$37.28	$34.73	$37.23	125,900	—	—	—	—	—
2022-07-28	$36.64	$36.83	$35.89	$36.72	53,000	—	—	—	—	—
2022-07-27	$35.31	$36.77	$35.31	$36.53	68,600	—	—	—	—	—
2022-07-26	$35.05	$35.36	$34.74	$34.94	42,200	—	—	—	—	—
2022-07-25	$35.61	$35.76	$34.85	$35.29	52,100	—	—	—	—	—
2022-07-22	$36.98	$36.98	$35.42	$35.80	64,700	—	—	—	—	—
2022-07-21	$37.04	$37.53	$36.54	$37.03	97,100	—	—	—	—	—
2022-07-20	$35.15	$36.65	$34.82	$36.61	301,800	—	—	—	—	—
2022-07-19	$34.02	$35.15	$34.02	$34.77	206,800	—	—	—	—	—
2022-07-18	$34.77	$34.95	$33.74	$33.75	82,900	—	—	—	—	—
2022-07-15	$34.83	$34.87	$33.91	$34.20	179,600	—	—	—	—	—
2022-07-14	$34.20	$34.92	$33.77	$34.25	67,000	—	—	—	—	—
2022-07-13	$33.35	$34.53	$33.35	$34.31	60,200	—	—	—	—	—
2022-07-12	$34.42	$34.91	$33.88	$33.98	88,000	—	—	—	—	—
2022-07-11	$34.07	$34.27	$33.76	$34.15	81,400	—	—	—	—	—
2022-07-08	$34.45	$34.91	$32.64	$34.35	148,700	—	—	—	—	—
2022-07-07	$35.17	$35.72	$34.60	$34.91	137,700	—	—	—	—	—
2022-07-06	$33.66	$34.95	$33.35	$34.80	173,000	—	—	—	—	—
2022-07-05	$32.23	$33.58	$31.88	$33.48	146,800	—	—	—	—	—
2022-07-01	$33.26	$33.35	$32.44	$32.86	101,800	—	—	—	—	—
2022-06-30	$32.69	$33.99	$32.37	$33.56	122,900	—	—	—	—	—
2022-06-29	$33.33	$33.34	$32.18	$33.25	54,700	—	—	—	—	—
2022-06-28	$34.86	$34.90	$33.38	$33.55	81,600	—	—	—	—	—
2022-06-27	$35.02	$35.02	$33.86	$34.67	47,900	—	—	—	—	—
2022-06-24	$33.91	$34.80	$33.90	$34.45	141,200	—	—	—	—	—
2022-06-23	$33.34	$33.84	$33.10	$33.73	71,000	—	—	—	—	—
2022-06-22	$33.19	$33.89	$32.58	$33.34	113,000	—	—	—	—	—
2022-06-21	$33.52	$34.26	$33.31	$33.41	97,000	—	—	—	—	—
2022-06-17	$32.78	$33.58	$32.13	$33.08	315,600	—	—	—	—	—
2022-06-16	$33.04	$33.15	$31.90	$32.27	132,500	—	—	—	—	—
2022-06-15	$33.38	$34.70	$33.04	$34.01	100,400	—	—	—	—	—
2022-06-14	$32.99	$33.21	$32.27	$32.95	102,600	—	—	—	—	—
2022-06-13	$33.89	$34.02	$32.65	$32.71	149,300	—	—	—	—	—
2022-06-10	$35.13	$35.51	$34.74	$35.04	92,400	—	—	—	—	—
2022-06-09	$36.20	$36.65	$35.77	$35.84	93,500	—	—	—	—	—
2022-06-08	$36.84	$37.49	$36.28	$36.49	90,400	—	—	—	—	—
2022-06-07	$35.64	$37.31	$35.59	$37.23	123,800	—	—	—	—	—
2022-06-06	$37.20	$37.57	$35.77	$36.14	69,900	—	—	—	—	—
2022-06-03	$37.66	$37.66	$35.92	$36.51	96,800	—	—	—	—	—
2022-06-02	$36.47	$38.51	$36.40	$38.19	118,800	—	—	—	—	—
2022-06-01	$36.45	$37.10	$35.56	$36.79	100,400	—	—	—	—	—
2022-05-31	$36.83	$36.90	$35.83	$36.07	121,500	—	—	—	—	—
2022-05-27	$35.80	$37.34	$35.51	$37.14	104,000	—	—	—	—	—
2022-05-26	$33.53	$35.96	$33.53	$35.48	204,900	—	—	—	—	—
2022-05-25	$32.48	$33.69	$32.47	$33.53	127,000	—	—	—	—	—
2022-05-24	$32.79	$33.31	$32.10	$32.90	194,100	—	—	—	—	—
2022-05-23	$33.37	$33.57	$32.58	$33.15	81,400	—	—	—	—	—
2022-05-20	$33.32	$33.66	$32.09	$33.27	131,100	—	—	—	—	—
2022-05-19	$32.81	$33.72	$32.44	$32.90	115,000	—	—	—	—	—
2022-05-18	$33.54	$34.71	$32.43	$32.83	222,800	—	—	—	—	—
2022-05-17	$34.67	$35.00	$33.96	$34.31	82,200	—	—	—	—	—
2022-05-16	$34.23	$34.79	$33.40	$33.68	315,300	—	—	—	—	—
2022-05-13	$33.38	$35.20	$33.23	$34.54	317,200	—	—	—	—	—
2022-05-12	$31.76	$34.19	$31.08	$32.89	185,100	—	—	—	—	—
2022-05-11	$34.79	$35.37	$31.74	$32.16	307,000	—	—	—	—	—
2022-05-10	$33.85	$35.82	$32.38	$34.91	196,900	—	—	—	—	—
2022-05-09	$34.97	$35.66	$33.88	$34.21	135,100	—	—	—	—	—
2022-05-06	$35.99	$36.51	$35.15	$35.99	103,100	—	—	—	—	—
2022-05-05	$37.69	$37.69	$35.72	$36.29	142,900	—	—	—	—	—
2022-05-04	$37.06	$38.41	$35.87	$38.18	82,900	—	—	—	—	—
2022-05-03	$36.84	$37.43	$36.44	$37.06	81,700	—	—	—	—	—
2022-05-02	$36.06	$36.95	$35.50	$36.94	326,600	—	—	—	—	—
2022-04-29	$36.21	$37.36	$36.17	$36.34	167,800	—	—	—	—	—
2022-04-28	$35.90	$37.30	$34.90	$36.89	146,300	—	—	—	—	—
2022-04-27	$34.74	$36.26	$34.70	$35.11	109,000	—	—	—	—	—
2022-04-26	$35.74	$35.96	$34.37	$35.13	190,600	—	—	—	—	—
2022-04-25	$35.10	$35.90	$34.77	$35.51	86,000	—	—	—	—	—
2022-04-22	$35.63	$36.75	$35.35	$35.57	97,500	—	—	—	—	—
2022-04-21	$36.85	$37.12	$35.51	$35.86	225,900	—	—	—	—	—
2022-04-20	$36.58	$37.40	$35.95	$36.42	142,200	—	—	—	—	—
2022-04-19	$34.90	$36.19	$34.55	$36.00	119,200	—	—	—	—	—
2022-04-18	$34.58	$35.50	$34.50	$34.95	118,000	—	—	—	—	—
2022-04-14	$36.61	$36.61	$34.83	$34.89	100,200	—	—	—	—	—
2022-04-13	$35.49	$36.66	$35.42	$36.24	147,800	—	—	—	—	—
2022-04-12	$35.07	$35.87	$34.82	$35.44	196,900	—	—	—	—	—
2022-04-11	$35.10	$35.37	$33.46	$34.21	318,300	—	—	—	—	—
2022-04-08	$37.20	$37.70	$35.57	$35.69	84,600	—	—	—	—	—
2022-04-07	$37.69	$38.30	$37.00	$37.48	147,400	—	—	—	—	—
2022-04-06	$38.48	$38.49	$37.52	$37.76	94,300	—	—	—	—	—
2022-04-05	$40.68	$40.70	$38.97	$38.98	105,300	—	—	—	—	—
2022-04-04	$41.47	$42.25	$40.59	$40.84	121,300	—	—	—	—	—
2022-04-01	$41.00	$41.67	$40.46	$41.53	256,400	—	—	—	—	—
2022-03-31	$40.32	$40.98	$40.15	$40.65	94,100	—	—	—	—	—
2022-03-30	$41.31	$41.79	$40.12	$40.38	69,200	—	—	—	—	—
2022-03-29	$40.70	$41.84	$40.48	$41.58	97,200	—	—	—	—	—
2022-03-28	$39.88	$40.65	$39.08	$40.00	69,200	—	—	—	—	—
2022-03-25	$40.63	$40.76	$39.69	$40.29	303,800	—	—	—	—	—
2022-03-24	$39.35	$40.50	$38.91	$40.44	76,600	—	—	—	—	—
2022-03-23	$39.30	$40.17	$38.56	$39.01	78,200	—	—	—	—	—
2022-03-22	$39.01	$40.62	$38.71	$39.51	88,900	—	—	—	—	—
2022-03-21	$39.97	$40.50	$38.79	$39.16	85,800	—	—	—	—	—
2022-03-18	$39.02	$40.55	$38.96	$40.21	229,700	—	—	—	—	—
2022-03-17	$38.58	$39.35	$38.04	$39.05	77,500	—	—	—	—	—
2022-03-16	$38.24	$39.26	$37.57	$38.95	91,300	—	—	—	—	—
2022-03-15	$36.61	$37.47	$35.77	$37.47	90,300	—	—	—	—	—
2022-03-14	$36.94	$37.96	$35.95	$36.46	119,300	—	—	—	—	—
2022-03-11	$39.53	$39.54	$37.32	$37.38	63,200	—	—	—	—	—
2022-03-10	$38.26	$39.04	$37.60	$39.01	71,000	—	—	—	—	—
2022-03-09	$39.84	$39.88	$38.92	$39.14	92,000	—	—	—	—	—
2022-03-08	$38.23	$39.65	$37.26	$38.68	91,500	—	—	—	—	—
2022-03-07	$39.21	$39.89	$37.68	$37.68	99,500	—	—	—	—	—
2022-03-04	$38.89	$39.49	$38.42	$39.41	136,400	—	—	—	—	—
2022-03-03	$40.19	$40.82	$39.01	$39.48	86,400	—	—	—	—	—
2022-03-02	$39.53	$40.98	$39.31	$40.55	104,100	—	—	—	—	—
2022-03-01	$40.43	$40.67	$38.82	$39.32	110,200	—	—	—	—	—
2022-02-28	$39.97	$41.20	$39.62	$40.77	109,500	—	—	—	—	—
2022-02-25	$40.67	$41.06	$39.45	$40.43	83,800	—	—	—	—	—
2022-02-24	$36.29	$40.80	$36.28	$40.60	131,200	—	—	—	—	—
2022-02-23	$39.43	$39.71	$38.09	$38.13	117,500	—	—	—	—	—
2022-02-22	$39.18	$40.90	$38.45	$39.06	122,300	—	—	—	—	—
2022-02-18	$40.19	$40.80	$39.72	$40.14	97,100	—	—	—	—	—
2022-02-17	$40.75	$41.16	$39.73	$40.26	98,200	—	—	—	—	—
2022-02-16	$41.24	$42.14	$40.77	$41.91	138,100	—	—	—	—	—
2022-02-15	$39.50	$40.54	$38.50	$40.00	130,100	—	—	—	—	—
2022-02-14	$36.30	$38.08	$36.30	$37.02	154,100	—	—	—	—	—
2022-02-11	$37.46	$38.09	$35.89	$36.43	98,400	—	—	—	—	—
2022-02-10	$38.04	$38.84	$36.81	$37.03	83,300	—	—	—	—	—
2022-02-09	$38.94	$39.29	$37.94	$38.84	76,900	—	—	—	—	—
2022-02-08	$36.50	$38.23	$35.39	$38.15	99,200	—	—	—	—	—
2022-02-07	$37.04	$37.36	$36.12	$36.54	101,600	—	—	—	—	—
2022-02-04	$35.31	$37.08	$35.00	$36.62	90,000	—	—	—	—	—
2022-02-03	$35.93	$36.96	$35.49	$35.55	90,700	—	—	—	—	—
2022-02-02	$37.49	$38.16	$36.62	$37.40	150,100	—	—	—	—	—
2022-02-01	$37.84	$37.88	$35.68	$36.54	177,600	—	—	—	—	—
2022-01-31	$35.27	$37.95	$35.26	$37.67	207,900	—	—	—	—	—
2022-01-28	$33.38	$35.08	$32.45	$34.98	143,600	—	—	—	—	—
2022-01-27	$35.47	$35.57	$33.27	$33.60	119,900	—	—	—	—	—
2022-01-26	$36.51	$36.92	$34.66	$35.05	155,500	—	—	—	—	—
2022-01-25	$36.21	$36.66	$34.86	$35.20	86,300	—	—	—	—	—
2022-01-24	$35.34	$37.35	$34.35	$37.19	188,200	—	—	—	—	—
2022-01-21	$35.87	$38.54	$35.79	$36.47	160,100	—	—	—	—	—
2022-01-20	$37.85	$38.95	$36.42	$36.51	100,400	—	—	—	—	—
2022-01-19	$38.65	$39.20	$37.50	$37.64	121,300	—	—	—	—	—
2022-01-18	$39.56	$40.02	$37.99	$38.02	114,800	—	—	—	—	—
2022-01-14	$39.55	$40.76	$39.55	$40.56	80,800	—	—	—	—	—
2022-01-13	$41.57	$42.00	$40.11	$40.19	89,900	—	—	—	—	—
2022-01-12	$40.94	$42.09	$40.70	$41.33	178,400	—	—	—	—	—
2022-01-11	$39.22	$40.98	$38.33	$40.50	104,300	—	—	—	—	—
2022-01-10	$38.34	$39.46	$37.23	$39.29	136,800	—	—	—	—	—
2022-01-07	$40.80	$41.90	$38.83	$38.94	96,600	—	—	—	—	—
2022-01-06	$40.69	$41.75	$40.05	$40.69	108,700	—	—	—	—	—
2022-01-05	$44.13	$44.13	$40.75	$40.90	117,300	—	—	—	—	—
2022-01-04	$45.79	$45.80	$43.69	$44.43	99,700	—	—	—	—	—
2022-01-03	$43.74	$45.73	$43.74	$45.51	90,700	—	—	—	—	—
2021-12-31	$44.01	$44.01	$43.02	$43.24	99,000	—	—	—	—	—
2021-12-30	$43.81	$44.93	$43.18	$43.57	96,900	—	—	—	—	—
2021-12-29	$43.61	$44.49	$43.38	$43.99	76,300	—	—	—	—	—
2021-12-28	$45.39	$45.98	$43.69	$44.06	80,900	—	—	—	—	—
2021-12-27	$44.56	$45.46	$44.17	$45.38	79,000	—	—	—	—	—
2021-12-23	$44.35	$44.95	$43.39	$44.38	62,400	—	—	—	—	—
2021-12-22	$43.60	$44.18	$42.79	$44.12	95,300	—	—	—	—	—
2021-12-21	$42.83	$43.90	$42.57	$43.88	132,600	—	—	—	—	—
2021-12-20	$42.36	$42.82	$41.01	$42.17	158,600	—	—	—	—	—
2021-12-17	$42.43	$43.79	$41.44	$43.23	321,700	—	—	—	—	—
2021-12-16	$44.63	$44.98	$42.08	$42.52	161,000	—	—	—	—	—
2021-12-15	$42.93	$44.75	$41.95	$44.54	124,500	—	—	—	—	—
2021-12-14	$42.78	$43.35	$42.01	$42.54	87,900	—	—	—	—	—
2021-12-13	$43.69	$44.40	$42.58	$42.99	114,200	—	—	—	—	—
2021-12-10	$45.33	$45.33	$43.41	$43.86	107,400	—	—	—	—	—
2021-12-09	$45.81	$46.38	$44.51	$44.67	72,200	—	—	—	—	—
2021-12-08	$45.08	$46.64	$44.42	$46.41	117,700	—	—	—	—	—
2021-12-07	$44.39	$46.11	$44.18	$45.46	111,800	—	—	—	—	—
2021-12-06	$42.80	$43.44	$41.13	$43.14	104,000	—	—	—	—	—
2021-12-03	$44.59	$44.59	$42.21	$42.77	109,600	—	—	—	—	—
2021-12-02	$43.92	$45.13	$43.77	$44.32	104,300	—	—	—	—	—
2021-12-01	$45.21	$46.80	$44.50	$44.55	129,800	—	—	—	—	—
2021-11-30	$44.91	$45.37	$43.47	$44.10	154,700	—	—	—	—	—
2021-11-29	$44.92	$45.65	$43.95	$45.36	120,100	—	—	—	—	—
2021-11-26	$44.84	$45.49	$43.40	$44.04	85,800	—	—	—	—	—
2021-11-24	$45.24	$46.15	$44.68	$46.01	60,200	—	—	—	—	—
2021-11-23	$46.24	$46.67	$45.00	$45.80	100,800	—	—	—	—	—
2021-11-22	$48.62	$49.14	$46.20	$46.46	126,300	—	—	—	—	—
2021-11-19	$49.31	$50.00	$48.14	$48.19	82,600	—	—	—	—	—
2021-11-18	$50.13	$50.13	$48.13	$49.57	113,700	—	—	—	—	—
2021-11-17	$50.85	$50.85	$48.97	$49.45	115,700	—	—	—	—	—
2021-11-16	$48.02	$50.50	$47.76	$50.40	121,500	—	—	—	—	—
2021-11-15	$48.33	$48.49	$46.95	$48.15	92,000	—	—	—	—	—
2021-11-12	$48.37	$48.71	$47.46	$47.82	114,700	—	—	—	—	—
2021-11-11	$46.22	$48.13	$45.70	$48.06	99,900	—	—	—	—	—
2021-11-10	$44.91	$46.14	$44.50	$45.55	317,100	—	—	—	—	—
2021-11-09	$48.72	$49.20	$44.31	$45.52	159,700	—	—	—	—	—
2021-11-08	$48.59	$49.93	$48.59	$49.20	165,500	—	—	—	—	—
2021-11-05	$48.52	$49.29	$48.07	$48.29	113,600	—	—	—	—	—
2021-11-04	$48.06	$48.48	$47.53	$48.11	102,000	—	—	—	—	—
2021-11-03	$46.76	$47.77	$46.50	$47.66	80,500	—	—	—	—	—
2021-11-02	$46.58	$47.54	$46.35	$46.73	99,900	—	—	—	—	—
2021-11-01	$45.61	$47.10	$45.52	$46.63	195,500	—	—	—	—	—
2021-10-29	$44.76	$45.72	$44.66	$45.61	102,400	—	—	—	—	—
2021-10-28	$44.92	$45.96	$44.73	$45.16	88,700	—	—	—	—	—
2021-10-27	$44.39	$45.61	$44.39	$44.51	86,000	—	—	—	—	—
2021-10-26	$44.87	$45.48	$44.38	$44.69	121,400	—	—	—	—	—
2021-10-25	$43.25	$44.87	$43.25	$44.54	68,800	—	—	—	—	—
2021-10-22	$43.54	$44.22	$43.15	$43.25	57,800	—	—	—	—	—
2021-10-21	$43.00	$43.90	$42.95	$43.72	85,800	—	—	—	—	—
2021-10-20	$42.80	$43.11	$42.24	$43.01	71,600	—	—	—	—	—
2021-10-19	$42.28	$42.92	$41.88	$42.92	88,800	—	—	—	—	—
2021-10-18	$42.14	$42.99	$42.14	$42.35	72,700	—	—	—	—	—
2021-10-15	$43.19	$43.65	$42.63	$42.67	80,200	—	—	—	—	—
2021-10-14	$42.47	$43.17	$41.91	$42.87	89,900	—	—	—	—	—
2021-10-13	$41.73	$42.42	$41.56	$41.60	82,300	—	—	—	—	—
2021-10-12	$42.17	$42.49	$41.18	$41.34	108,900	—	—	—	—	—
2021-10-11	$41.83	$42.72	$41.80	$41.81	56,400	—	—	—	—	—
2021-10-08	$42.16	$42.41	$41.48	$42.09	91,200	—	—	—	—	—
2021-10-07	$42.13	$43.20	$42.02	$42.10	91,500	—	—	—	—	—
2021-10-06	$41.00	$41.73	$40.46	$41.38	101,000	—	—	—	—	—
2021-10-05	$41.26	$42.21	$41.00	$41.54	124,300	—	—	—	—	—
2021-10-04	$42.40	$43.30	$40.56	$40.99	118,200	—	—	—	—	—
2021-10-01	$42.90	$43.37	$42.27	$42.88	127,000	—	—	—	—	—
2021-09-30	$42.30	$43.22	$42.21	$42.67	72,000	—	—	—	—	—
2021-09-29	$42.77	$42.82	$41.90	$42.03	89,600	—	—	—	—	—
2021-09-28	$43.63	$44.24	$42.54	$42.63	121,700	—	—	—	—	—
2021-09-27	$44.45	$45.58	$43.82	$44.58	107,200	—	—	—	—	—
2021-09-24	$45.12	$45.65	$44.86	$44.94	75,400	—	—	—	—	—
2021-09-23	$44.47	$45.62	$44.29	$45.56	96,100	—	—	—	—	—
2021-09-22	$42.88	$44.34	$42.64	$44.11	120,000	—	—	—	—	—
2021-09-21	$42.92	$43.28	$42.20	$42.76	96,200	—	—	—	—	—
2021-09-20	$44.31	$44.66	$42.18	$42.61	167,300	—	—	—	—	—
2021-09-17	$46.39	$46.39	$44.61	$45.34	491,600	—	—	—	—	—
2021-09-16	$45.13	$46.41	$45.00	$46.26	115,900	—	—	—	—	—
2021-09-15	$46.06	$46.06	$45.22	$45.57	97,000	—	—	—	—	—
2021-09-14	$46.04	$46.87	$45.52	$46.06	104,600	—	—	—	—	—
2021-09-13	$45.30	$46.29	$44.53	$45.93	152,500	—	—	—	—	—
2021-09-10	$45.58	$46.23	$45.06	$45.08	232,600	—	—	—	—	—
2021-09-09	$45.55	$46.16	$45.06	$45.09	157,200	—	—	—	—	—
2021-09-08	$46.19	$46.60	$45.09	$45.72	81,000	—	—	—	—	—
2021-09-07	$47.45	$47.58	$45.84	$46.61	103,600	—	—	—	—	—
2021-09-03	$47.89	$48.37	$47.25	$47.45	98,500	—	—	—	—	—
2021-09-02	$48.32	$48.90	$47.61	$47.89	84,900	—	—	—	—	—
2021-09-01	$48.60	$49.45	$48.41	$48.52	133,500	—	—	—	—	—
2021-08-31	$48.11	$48.37	$46.95	$48.25	135,100	—	—	—	—	—
2021-08-30	$48.25	$48.74	$47.30	$48.05	166,800	—	—	—	—	—
2021-08-27	$45.34	$47.87	$45.34	$47.74	218,000	—	—	—	—	—
2021-08-26	$45.46	$46.37	$45.08	$45.43	100,400	—	—	—	—	—
2021-08-25	$45.30	$46.03	$45.16	$45.71	91,200	—	—	—	—	—
2021-08-24	$45.49	$46.00	$44.80	$45.23	137,100	—	—	—	—	—
2021-08-23	$44.14	$45.43	$44.14	$45.31	85,300	—	—	—	—	—
2021-08-20	$43.51	$43.93	$43.09	$43.79	92,500	—	—	—	—	—
2021-08-19	$42.92	$43.77	$42.62	$43.44	87,400	—	—	—	—	—
2021-08-18	$42.88	$44.15	$42.83	$43.30	96,200	—	—	—	—	—
2021-08-17	$43.70	$43.75	$42.52	$42.94	113,900	—	—	—	—	—
2021-08-16	$45.02	$45.20	$43.69	$44.28	145,100	—	—	—	—	—
2021-08-13	$45.46	$45.81	$45.05	$45.31	77,400	—	—	—	—	—
2021-08-12	$45.93	$46.35	$44.62	$45.69	132,000	—	—	—	—	—
2021-08-11	$47.70	$47.78	$45.50	$46.45	158,100	—	—	—	—	—
2021-08-10	$48.90	$48.90	$47.52	$47.69	158,900	—	—	—	—	—
2021-08-09	$50.00	$50.00	$47.63	$48.55	203,500	—	—	—	—	—
2021-08-06	$49.74	$51.20	$49.56	$50.78	198,300	—	—	—	—	—
2021-08-05	$49.50	$50.18	$49.00	$49.83	90,200	—	—	—	—	—
2021-08-04	$48.92	$49.89	$48.32	$49.26	123,000	—	—	—	—	—
2021-08-03	$48.78	$49.73	$48.06	$48.98	180,000	—	—	—	—	—
2021-08-02	$51.57	$52.00	$48.17	$48.48	379,200	—	—	—	—	—
2021-07-30	$45.00	$50.34	$45.00	$49.64	784,900	—	—	—	—	—
2021-07-29	$44.35	$45.45	$44.35	$45.37	102,300	—	—	—	—	—
2021-07-28	$42.96	$44.45	$42.96	$44.00	97,500	—	—	—	—	—
2021-07-27	$43.64	$43.67	$41.27	$42.52	108,400	—	—	—	—	—
2021-07-26	$43.85	$44.35	$43.27	$43.90	101,300	—	—	—	—	—
2021-07-23	$43.39	$43.93	$42.07	$43.90	72,200	—	—	—	—	—
2021-07-22	$43.83	$44.25	$42.79	$43.39	81,100	—	—	—	—	—
2021-07-21	$42.30	$44.22	$42.30	$44.09	94,800	—	—	—	—	—
2021-07-20	$42.49	$43.02	$41.42	$42.39	137,300	—	—	—	—	—
2021-07-19	$41.25	$42.49	$40.57	$41.97	136,100	—	—	—	—	—
2021-07-16	$43.83	$43.85	$42.03	$42.03	98,000	—	—	—	—	—
2021-07-15	$43.72	$43.78	$42.25	$43.38	87,300	—	—	—	—	—
2021-07-14	$44.57	$44.72	$43.75	$43.95	85,700	—	—	—	—	—
2021-07-13	$44.34	$44.54	$43.68	$43.96	84,500	—	—	—	—	—
2021-07-12	$45.01	$45.10	$44.11	$44.77	93,600	—	—	—	—	—
2021-07-09	$44.08	$45.49	$43.70	$44.95	86,700	—	—	—	—	—
2021-07-08	$43.01	$44.34	$42.32	$43.62	158,200	—	—	—	—	—
2021-07-07	$46.12	$46.12	$43.78	$44.13	89,600	—	—	—	—	—
2021-07-06	$46.89	$46.89	$45.02	$45.63	134,100	—	—	—	—	—
2021-07-02	$47.61	$47.70	$46.35	$46.62	123,100	—	—	—	—	—
2021-07-01	$46.94	$47.49	$46.76	$47.11	123,700	—	—	—	—	—
2021-06-30	$47.38	$47.48	$46.83	$47.30	100,200	—	—	—	—	—
2021-06-29	$47.77	$47.92	$46.74	$47.63	93,800	—	—	—	—	—
2021-06-28	$46.38	$47.81	$46.33	$47.68	135,300	—	—	—	—	—
2021-06-25	$46.72	$47.16	$45.78	$46.14	200,500	—	—	—	—	—
2021-06-24	$44.41	$46.52	$44.41	$46.45	151,900	—	—	—	—	—
2021-06-23	$43.49	$44.72	$43.49	$44.20	114,400	—	—	—	—	—
2021-06-22	$43.96	$44.05	$43.21	$43.93	102,800	—	—	—	—	—
2021-06-21	$43.37	$44.84	$42.82	$44.27	188,700	—	—	—	—	—
2021-06-18	$44.62	$44.94	$42.91	$43.56	386,000	—	—	—	—	—
2021-06-17	$44.65	$46.20	$44.65	$45.42	141,900	—	—	—	—	—
2021-06-16	$45.38	$45.81	$44.46	$45.12	97,100	—	—	—	—	—
2021-06-15	$45.52	$45.98	$45.01	$45.37	97,500	—	—	—	—	—
2021-06-14	$45.41	$46.12	$44.85	$45.67	136,800	—	—	—	—	—
2021-06-11	$44.97	$45.49	$44.63	$45.18	87,900	—	—	—	—	—
2021-06-10	$44.40	$44.93	$43.92	$44.63	72,300	—	—	—	—	—
2021-06-09	$44.58	$44.68	$43.85	$44.34	104,500	—	—	—	—	—
2021-06-08	$43.98	$44.54	$43.31	$44.22	110,300	—	—	—	—	—
2021-06-07	$44.36	$44.36	$43.04	$43.49	131,800	—	—	—	—	—
2021-06-04	$43.46	$44.95	$43.46	$44.06	122,400	—	—	—	—	—
2021-06-03	$43.18	$43.75	$42.60	$43.45	146,300	—	—	—	—	—
2021-06-02	$44.35	$44.69	$43.31	$43.69	212,300	—	—	—	—	—
2021-06-01	$45.49	$46.00	$43.75	$44.51	171,600	—	—	—	—	—
2021-05-28	$45.12	$45.54	$44.71	$44.87	165,400	—	—	—	—	—
2021-05-27	$44.48	$45.43	$44.48	$44.82	114,600	—	—	—	—	—
2021-05-26	$44.40	$45.33	$43.76	$44.80	182,600	—	—	—	—	—
2021-05-25	$44.92	$45.46	$43.99	$44.28	212,200	—	—	—	—	—
2021-05-24	$43.53	$45.20	$43.07	$44.50	267,700	—	—	—	—	—
2021-05-21	$43.01	$43.98	$42.61	$42.87	138,700	—	—	—	—	—
2021-05-20	$42.84	$43.70	$42.02	$43.25	397,800	—	—	—	—	—
2021-05-19	$40.84	$42.80	$40.50	$42.21	256,300	—	—	—	—	—
2021-05-18	$43.30	$44.25	$42.09	$42.11	171,900	—	—	—	—	—
2021-05-17	$42.05	$42.89	$41.53	$42.72	180,700	—	—	—	—	—
2021-05-14	$41.78	$42.90	$40.81	$42.74	144,900	—	—	—	—	—
2021-05-13	$42.95	$43.36	$40.09	$41.05	407,100	—	—	—	—	—
2021-05-12	$44.18	$45.57	$42.39	$42.47	244,800	—	—	—	—	—
2021-05-11	$42.25	$45.93	$41.34	$45.73	344,200	—	—	—	—	—
2021-05-10	$48.50	$48.59	$42.01	$42.40	601,600	—	—	—	—	—
2021-05-07	$52.13	$52.81	$51.00	$52.16	150,800	—	—	—	—	—
2021-05-06	$50.60	$51.40	$49.52	$51.37	174,600	—	—	—	—	—
2021-05-05	$52.21	$52.35	$50.83	$51.09	161,200	—	—	—	—	—
2021-05-04	$52.15	$52.40	$50.49	$51.67	165,400	—	—	—	—	—
2021-05-03	$55.80	$55.80	$53.03	$53.26	188,500	—	—	—	—	—
2021-04-30	$56.13	$57.90	$55.35	$55.44	147,600	—	—	—	—	—
2021-04-29	$57.91	$57.93	$56.36	$57.50	105,700	—	—	—	—	—
2021-04-28	$57.71	$57.89	$56.47	$57.38	94,700	—	—	—	—	—
2021-04-27	$59.90	$59.90	$58.16	$58.25	67,900	—	—	—	—	—
2021-04-26	$57.57	$59.87	$57.55	$59.31	90,600	—	—	—	—	—
2021-04-23	$57.06	$58.63	$57.06	$57.74	77,900	—	—	—	—	—
2021-04-22	$57.10	$57.87	$55.88	$56.37	104,200	—	—	—	—	—
2021-04-21	$54.44	$56.69	$54.27	$56.69	89,600	—	—	—	—	—
2021-04-20	$56.06	$56.18	$53.76	$54.88	156,600	—	—	—	—	—
2021-04-19	$57.38	$57.98	$55.28	$56.01	126,100	—	—	—	—	—
2021-04-16	$58.03	$58.94	$57.04	$58.33	103,200	—	—	—	—	—
2021-04-15	$57.58	$58.43	$56.38	$58.42	103,400	—	—	—	—	—
2021-04-14	$56.28	$57.71	$56.07	$56.63	187,100	—	—	—	—	—
2021-04-13	$56.23	$56.70	$55.35	$56.39	121,400	—	—	—	—	—
2021-04-12	$57.62	$57.62	$55.62	$56.11	80,800	—	—	—	—	—
2021-04-09	$57.35	$57.78	$56.35	$57.72	104,300	—	—	—	—	—
2021-04-08	$58.53	$58.75	$57.54	$58.24	111,300	—	—	—	—	—
2021-04-07	$58.50	$59.39	$57.20	$57.45	95,000	—	—	—	—	—
2021-04-06	$59.47	$59.81	$58.27	$58.63	92,000	—	—	—	—	—
2021-04-05	$60.77	$60.77	$58.32	$59.70	147,000	—	—	—	—	—
2021-04-01	$58.22	$59.06	$57.50	$58.94	212,400	—	—	—	—	—
2021-03-31	$53.38	$56.95	$53.24	$56.15	357,100	—	—	—	—	—
2021-03-30	$50.24	$52.89	$50.16	$52.48	186,500	—	—	—	—	—
2021-03-29	$53.00	$53.41	$50.51	$51.21	150,800	—	—	—	—	—
2021-03-26	$52.11	$53.12	$51.14	$52.84	281,100	—	—	—	—	—
2021-03-25	$52.01	$53.35	$50.80	$52.06	259,500	—	—	—	—	—
2021-03-24	$56.37	$56.71	$53.07	$53.37	315,600	—	—	—	—	—
2021-03-23	$58.58	$58.82	$55.02	$55.55	119,800	—	—	—	—	—
2021-03-22	$57.41	$58.71	$57.15	$58.36	139,700	—	—	—	—	—
2021-03-19	$56.46	$58.02	$55.34	$56.79	624,400	—	—	—	—	—
2021-03-18	$59.22	$60.07	$56.23	$56.45	230,300	—	—	—	—	—
2021-03-17	$58.01	$61.00	$57.29	$59.91	252,300	—	—	—	—	—
2021-03-16	$60.79	$62.48	$59.00	$59.39	255,000	—	—	—	—	—
2021-03-15	$59.50	$61.72	$59.00	$59.89	177,300	—	—	—	—	—
2021-03-12	$58.38	$59.70	$57.10	$59.65	162,900	—	—	—	—	—
2021-03-11	$57.78	$59.99	$57.39	$59.99	236,400	—	—	—	—	—
2021-03-10	$56.91	$58.40	$55.11	$56.28	401,600	—	—	—	—	—
2021-03-09	$51.25	$54.91	$51.25	$54.68	384,000	—	—	—	—	—
2021-03-08	$53.00	$53.92	$49.34	$49.50	397,500	—	—	—	—	—
2021-03-05	$55.36	$56.00	$49.01	$52.58	380,800	—	—	—	—	—
2021-03-04	$59.48	$60.12	$53.40	$54.22	492,700	—	—	—	—	—
2021-03-03	$63.27	$64.39	$59.84	$60.13	318,400	—	—	—	—	—
2021-03-02	$65.20	$65.51	$61.67	$62.24	1,051,800	—	—	—	—	—
2021-03-01	$63.93	$64.80	$62.12	$64.31	399,300	—	—	—	—	—
2021-02-26	$63.59	$65.10	$60.75	$61.23	678,500	—	—	—	—	—
2021-02-25	$69.78	$71.75	$63.50	$63.89	355,700	—	—	—	—	—
2021-02-24	$67.70	$70.85	$66.39	$70.09	301,100	—	—	—	—	—
2021-02-23	$65.53	$67.25	$61.38	$66.24	442,600	—	—	—	—	—
2021-02-22	$73.23	$73.97	$66.75	$67.14	746,600	—	—	—	—	—
2021-02-19	$68.00	$72.29	$67.50	$70.26	596,400	—	—	—	—	—
2021-02-18	$70.01	$70.01	$66.21	$67.09	374,300	—	—	—	—	—
2021-02-17	$73.00	$73.98	$69.48	$71.32	448,300	—	—	—	—	—
2021-02-16	$73.00	$83.95	$73.00	$74.11	971,100	—	—	—	—	—
2021-02-12	$63.49	$71.61	$62.91	$69.87	831,500	—	—	—	—	—
2021-02-11	$62.44	$64.12	$61.80	$64.05	204,700	—	—	—	—	—
2021-02-10	$63.69	$63.69	$61.15	$62.64	184,800	—	—	—	—	—
2021-02-09	$62.56	$63.93	$62.34	$63.63	206,200	—	—	—	—	—
2021-02-08	$61.10	$63.71	$61.06	$63.04	206,200	—	—	—	—	—
2021-02-05	$62.01	$62.10	$59.69	$60.78	148,200	—	—	—	—	—
2021-02-04	$59.59	$61.75	$58.79	$61.36	191,600	—	—	—	—	—
2021-02-03	$61.62	$61.94	$59.31	$59.58	179,100	—	—	—	—	—
2021-02-02	$61.00	$61.98	$60.16	$61.52	189,800	—	—	—	—	—
2021-02-01	$59.60	$60.90	$57.75	$60.41	350,100	—	—	—	—	—
2021-01-29	$60.67	$63.07	$58.64	$58.79	283,100	—	—	—	—	—
2021-01-28	$62.09	$63.03	$59.42	$60.95	341,600	—	—	—	—	—
2021-01-27	$63.43	$63.43	$60.10	$61.19	516,800	—	—	—	—	—
2021-01-26	$67.00	$67.13	$63.12	$64.50	564,500	—	—	—	—	—
2021-01-25	$71.78	$73.37	$65.39	$66.92	733,200	—	—	—	—	—
2021-01-22	$63.50	$69.32	$62.57	$68.63	565,000	—	—	—	—	—
2021-01-21	$67.00	$67.85	$62.15	$64.41	437,700	—	—	—	—	—
2021-01-20	$66.25	$69.79	$65.38	$65.91	952,500	—	—	—	—	—
2021-01-19	$56.56	$65.68	$56.56	$63.26	1,199,100	—	—	—	—	—
2021-01-15	$55.34	$55.35	$52.84	$53.93	233,500	—	—	—	—	—
2021-01-14	$57.51	$59.40	$55.50	$55.67	301,800	—	—	—	—	—
2021-01-13	$55.85	$57.24	$55.45	$57.12	255,100	—	—	—	—	—
2021-01-12	$54.80	$56.80	$54.08	$55.54	295,000	—	—	—	—	—
2021-01-11	$50.12	$54.38	$50.12	$54.14	300,200	—	—	—	—	—
2021-01-08	$51.33	$51.94	$50.10	$50.91	179,600	—	—	—	—	—
2021-01-07	$49.93	$50.86	$49.11	$50.70	342,700	—	—	—	—	—
2021-01-06	$47.06	$48.79	$46.74	$48.16	234,700	—	—	—	—	—
2021-01-05	$44.09	$47.01	$44.09	$46.43	229,300	—	—	—	—	—
2021-01-04	$46.00	$48.04	$43.57	$44.72	280,700	—	—	—	—	—
2020-12-31	$44.29	$46.33	$43.20	$45.50	291,100	—	—	—	—	—
2020-12-30	$41.81	$44.27	$41.68	$43.92	216,000	—	—	—	—	—
2020-12-29	$42.98	$43.55	$40.20	$41.46	148,800	—	—	—	—	—
2020-12-28	$43.59	$44.96	$42.75	$42.92	258,000	—	—	—	—	—
2020-12-24	$40.80	$42.43	$40.27	$42.21	148,800	—	—	—	—	—
2020-12-23	$40.81	$41.02	$40.12	$40.71	101,000	—	—	—	—	—
2020-12-22	$39.67	$40.70	$39.18	$40.59	103,100	—	—	—	—	—
2020-12-21	$39.45	$39.70	$38.56	$39.70	96,600	—	—	—	—	—
2020-12-18	$40.20	$40.40	$39.65	$39.89	506,300	—	—	—	—	—
2020-12-17	$40.01	$40.12	$39.54	$40.04	107,600	—	—	—	—	—
2020-12-16	$39.99	$39.99	$38.89	$39.66	117,100	—	—	—	—	—
2020-12-15	$40.14	$40.45	$39.41	$39.97	115,200	—	—	—	—	—
2020-12-14	$39.33	$40.00	$39.02	$39.69	116,200	—	—	—	—	—
2020-12-11	$38.97	$39.30	$38.51	$39.03	71,300	—	—	—	—	—
2020-12-10	$38.41	$39.18	$38.27	$38.99	81,000	—	—	—	—	—
2020-12-09	$40.85	$40.85	$38.40	$38.75	118,600	—	—	—	—	—
2020-12-08	$41.12	$42.17	$40.87	$40.96	126,400	—	—	—	—	—
2020-12-07	$40.72	$41.48	$40.17	$41.42	138,800	—	—	—	—	—
2020-12-04	$39.24	$40.60	$38.91	$40.52	78,900	—	—	—	—	—
2020-12-03	$39.30	$39.63	$39.00	$39.17	68,200	—	—	—	—	—
2020-12-02	$39.97	$40.20	$39.05	$39.27	85,800	—	—	—	—	—
2020-12-01	$39.80	$40.31	$39.23	$39.97	185,000	—	—	—	—	—
2020-11-30	$39.63	$39.94	$38.29	$39.28	146,000	—	—	—	—	—
2020-11-27	$38.17	$39.62	$38.09	$39.58	119,600	—	—	—	—	—
2020-11-25	$37.88	$38.10	$36.92	$37.85	216,900	—	—	—	—	—
2020-11-24	$38.55	$38.55	$37.28	$37.50	222,800	—	—	—	—	—
2020-11-23	$38.79	$39.39	$37.29	$38.68	136,100	—	—	—	—	—
2020-11-20	$38.20	$39.37	$38.19	$38.46	144,900	—	—	—	—	—
2020-11-19	$38.00	$38.62	$37.65	$38.53	98,400	—	—	—	—	—
2020-11-18	$38.58	$38.99	$37.71	$37.91	104,900	—	—	—	—	—
2020-11-17	$39.56	$39.99	$38.28	$38.67	117,200	—	—	—	—	—
2020-11-16	$40.45	$40.91	$38.79	$39.73	125,700	—	—	—	—	—
2020-11-13	$40.20	$40.93	$40.05	$40.75	109,400	—	—	—	—	—
2020-11-12	$41.12	$41.68	$39.28	$40.04	109,300	—	—	—	—	—
2020-11-11	$41.24	$41.45	$40.12	$40.86	94,700	—	—	—	—	—
2020-11-10	$40.94	$41.26	$39.17	$40.68	131,000	—	—	—	—	—
2020-11-09	$43.57	$44.26	$40.93	$40.93	160,200	—	—	—	—	—
2020-11-06	$43.72	$43.72	$41.35	$42.12	108,500	—	—	—	—	—
2020-11-05	$42.82	$44.59	$42.82	$43.57	186,400	—	—	—	—	—
2020-11-04	$41.21	$42.60	$40.84	$42.48	85,500	—	—	—	—	—
2020-11-03	$40.49	$41.25	$40.28	$41.05	98,800	—	—	—	—	—
2020-11-02	$40.69	$40.92	$39.39	$40.00	87,200	—	—	—	—	—
2020-10-30	$41.50	$41.80	$39.58	$40.32	94,400	—	—	—	—	—
2020-10-29	$40.80	$42.15	$40.40	$41.95	77,200	—	—	—	—	—
2020-10-28	$40.96	$41.15	$39.73	$40.85	114,600	—	—	—	—	—
2020-10-27	$42.45	$42.65	$41.30	$41.69	90,300	—	—	—	—	—
2020-10-26	$42.78	$43.10	$41.58	$42.39	130,500	—	—	—	—	—
2020-10-23	$43.43	$43.64	$42.89	$43.44	58,700	—	—	—	—	—
2020-10-22	$43.11	$43.96	$42.88	$43.52	76,400	—	—	—	—	—
2020-10-21	$43.60	$44.36	$43.09	$43.18	53,800	—	—	—	—	—
2020-10-20	$44.41	$44.93	$43.38	$43.64	70,600	—	—	—	—	—
2020-10-19	$43.94	$44.74	$43.84	$44.02	70,300	—	—	—	—	—
2020-10-16	$43.97	$44.44	$43.22	$43.42	53,800	—	—	—	—	—
2020-10-15	$43.60	$43.99	$43.05	$43.88	46,400	—	—	—	—	—
2020-10-14	$45.22	$45.22	$43.87	$44.08	70,100	—	—	—	—	—
2020-10-13	$45.01	$45.20	$44.35	$44.89	104,900	—	—	—	—	—
2020-10-12	$45.00	$45.80	$44.82	$45.09	140,700	—	—	—	—	—
2020-10-09	$42.35	$44.83	$42.26	$44.81	215,200	—	—	—	—	—
2020-10-08	$41.12	$41.77	$41.00	$41.73	108,900	—	—	—	—	—
2020-10-07	$40.64	$41.30	$40.21	$40.79	171,700	—	—	—	—	—
2020-10-06	$40.19	$41.33	$39.81	$40.26	139,600	—	—	—	—	—
2020-10-05	$39.30	$40.19	$39.22	$40.03	82,500	—	—	—	—	—
2020-10-02	$39.49	$39.92	$38.73	$39.05	104,300	—	—	—	—	—
2020-10-01	$40.06	$40.80	$39.56	$40.41	122,200	—	—	—	—	—
2020-09-30	$39.41	$39.84	$39.15	$39.37	104,300	—	—	—	—	—
2020-09-29	$39.04	$39.81	$39.03	$39.65	88,600	—	—	—	—	—
2020-09-28	$38.33	$39.15	$37.97	$39.07	77,700	—	—	—	—	—
2020-09-25	$37.50	$38.01	$37.18	$37.68	151,400	—	—	—	—	—
2020-09-24	$36.40	$37.51	$36.00	$37.28	84,200	—	—	—	—	—
2020-09-23	$37.62	$39.70	$36.58	$36.64	117,200	—	—	—	—	—
2020-09-22	$37.38	$38.03	$36.38	$37.81	174,900	—	—	—	—	—
2020-09-21	$37.00	$37.72	$36.51	$37.19	190,700	—	—	—	—	—
2020-09-18	$37.16	$37.17	$36.14	$36.86	330,900	—	—	—	—	—
2020-09-17	$36.02	$36.87	$35.62	$36.65	205,300	—	—	—	—	—
2020-09-16	$38.06	$39.02	$36.88	$36.96	152,100	—	—	—	—	—
2020-09-15	$38.70	$39.10	$37.77	$37.97	166,900	—	—	—	—	—
2020-09-14	$37.73	$38.73	$37.16	$38.53	103,800	—	—	—	—	—
2020-09-11	$37.94	$38.35	$36.97	$37.18	88,100	—	—	—	—	—
2020-09-10	$38.63	$38.63	$37.43	$37.52	84,200	—	—	—	—	—
2020-09-09	$38.19	$38.92	$37.63	$38.14	105,600	—	—	—	—	—
2020-09-08	$38.35	$38.94	$37.22	$37.43	139,100	—	—	—	—	—
2020-09-04	$39.87	$40.33	$37.86	$39.32	176,000	—	—	—	—	—
2020-09-03	$42.28	$42.28	$39.41	$40.21	159,000	—	—	—	—	—
2020-09-02	$43.56	$43.99	$42.31	$42.68	209,000	—	—	—	—	—
2020-09-01	$42.23	$43.49	$42.22	$43.23	361,900	—	—	—	—	—
2020-08-31	$42.96	$43.05	$42.22	$42.25	118,900	—	—	—	—	—
2020-08-28	$42.10	$43.50	$42.10	$43.05	200,300	—	—	—	—	—
2020-08-27	$42.23	$43.12	$41.33	$41.49	75,100	—	—	—	—	—
2020-08-26	$42.30	$42.63	$41.96	$42.35	71,600	—	—	—	—	—
2020-08-25	$42.06	$42.31	$41.65	$42.29	73,300	—	—	—	—	—
2020-08-24	$42.68	$42.81	$41.61	$41.77	101,200	—	—	—	—	—
2020-08-21	$42.10	$42.50	$41.08	$42.11	101,500	—	—	—	—	—
2020-08-20	$42.26	$43.02	$41.90	$42.31	102,100	—	—	—	—	—
2020-08-19	$42.50	$43.67	$42.44	$42.61	147,600	—	—	—	—	—
2020-08-18	$43.47	$43.97	$42.27	$42.50	175,600	—	—	—	—	—
2020-08-17	$43.00	$44.13	$42.68	$43.43	201,100	—	—	—	—	—
2020-08-14	$42.56	$42.82	$42.18	$42.76	69,200	—	—	—	—	—
2020-08-13	$42.69	$42.97	$42.01	$42.63	82,200	—	—	—	—	—
2020-08-12	$41.52	$43.44	$41.33	$42.63	214,400	—	—	—	—	—
2020-08-11	$45.99	$46.00	$42.37	$42.71	318,600	—	—	—	—	—
2020-08-10	$44.36	$46.50	$43.50	$45.58	406,600	—	—	—	—	—
2020-08-07	$41.40	$42.36	$41.20	$42.01	192,300	—	—	—	—	—
2020-08-06	$41.50	$41.73	$41.03	$41.38	86,600	—	—	—	—	—
2020-08-05	$41.86	$41.86	$40.98	$41.33	131,700	—	—	—	—	—
2020-08-04	$41.39	$41.96	$40.79	$41.62	142,500	—	—	—	—	—
2020-08-03	$40.60	$41.44	$40.21	$41.06	187,200	—	—	—	—	—
2020-07-31	$40.23	$40.32	$39.22	$40.20	157,800	—	—	—	—	—
2020-07-30	$39.50	$40.40	$39.02	$39.93	78,000	—	—	—	—	—
2020-07-29	$38.95	$39.83	$38.76	$39.63	107,200	—	—	—	—	—
2020-07-28	$39.02	$39.18	$38.18	$38.61	108,400	—	—	—	—	—
2020-07-27	$38.49	$39.42	$38.49	$39.23	89,700	—	—	—	—	—
2020-07-24	$37.86	$38.74	$37.38	$38.38	98,300	—	—	—	—	—
2020-07-23	$39.20	$39.63	$38.11	$38.48	92,100	—	—	—	—	—
2020-07-22	$39.66	$40.00	$38.56	$39.20	87,400	—	—	—	—	—
2020-07-21	$39.79	$39.98	$39.19	$39.76	101,600	—	—	—	—	—
2020-07-20	$38.24	$39.93	$38.03	$39.77	146,800	—	—	—	—	—
2020-07-17	$38.11	$38.63	$37.57	$38.34	73,600	—	—	—	—	—
2020-07-16	$37.91	$38.07	$36.59	$38.03	70,700	—	—	—	—	—
2020-07-15	$37.50	$38.51	$37.50	$38.17	141,000	—	—	—	—	—
2020-07-14	$36.73	$37.60	$36.17	$37.57	73,500	—	—	—	—	—
2020-07-13	$38.00	$38.65	$36.55	$36.72	188,600	—	—	—	—	—
2020-07-10	$37.35	$37.53	$36.71	$37.42	74,300	—	—	—	—	—
2020-07-09	$37.10	$37.38	$36.07	$37.17	72,800	—	—	—	—	—
2020-07-08	$36.78	$36.93	$36.13	$36.89	128,300	—	—	—	—	—
2020-07-07	$36.95	$37.41	$36.62	$36.68	131,800	—	—	—	—	—
2020-07-06	$37.60	$37.60	$36.62	$37.17	174,700	—	—	—	—	—
2020-07-02	$36.89	$37.43	$36.71	$36.96	79,300	—	—	—	—	—
2020-07-01	$37.27	$37.84	$36.24	$36.43	130,100	—	—	—	—	—
2020-06-30	$36.31	$37.96	$36.31	$37.42	178,300	—	—	—	—	—
2020-06-29	$35.56	$36.32	$35.10	$36.01	146,500	—	—	—	—	—
2020-06-26	$35.40	$36.17	$34.52	$35.25	544,900	—	—	—	—	—
2020-06-25	$35.30	$35.91	$35.01	$35.65	158,500	—	—	—	—	—
2020-06-24	$36.11	$36.54	$34.92	$35.43	183,000	—	—	—	—	—
2020-06-23	$37.03	$37.33	$35.56	$36.58	239,300	—	—	—	—	—
2020-06-22	$34.41	$37.30	$34.22	$36.83	315,700	—	—	—	—	—
2020-06-19	$35.19	$35.55	$34.66	$34.73	187,600	—	—	—	—	—
2020-06-18	$34.52	$35.36	$34.47	$34.97	164,400	—	—	—	—	—
2020-06-17	$34.62	$34.84	$34.09	$34.39	108,200	—	—	—	—	—
2020-06-16	$34.59	$34.88	$33.70	$34.43	137,400	—	—	—	—	—
2020-06-15	$32.38	$33.80	$32.17	$33.49	122,000	—	—	—	—	—
2020-06-12	$33.69	$33.90	$32.30	$32.87	143,800	—	—	—	—	—
2020-06-11	$34.19	$34.30	$32.64	$32.65	128,100	—	—	—	—	—
2020-06-10	$35.74	$35.89	$34.50	$34.86	148,600	—	—	—	—	—
2020-06-09	$35.53	$36.09	$35.20	$35.64	131,900	—	—	—	—	—
2020-06-08	$35.69	$36.07	$34.59	$35.93	162,200	—	—	—	—	—
2020-06-05	$36.83	$37.95	$35.41	$35.64	233,000	—	—	—	—	—
2020-06-04	$35.58	$36.40	$35.02	$36.05	318,800	—	—	—	—	—
2020-06-03	$35.10	$36.53	$34.48	$36.42	223,100	—	—	—	—	—
2020-06-02	$34.38	$35.26	$33.68	$35.17	111,500	—	—	—	—	—
2020-06-01	$34.44	$35.26	$33.97	$34.19	196,900	—	—	—	—	—
2020-05-29	$32.78	$34.55	$32.16	$34.47	198,700	—	—	—	—	—
2020-05-28	$34.63	$34.64	$32.23	$32.40	133,000	—	—	—	—	—
2020-05-27	$34.20	$34.69	$32.90	$34.54	117,000	—	—	—	—	—
2020-05-26	$35.14	$35.51	$33.71	$33.87	158,600	—	—	—	—	—
2020-05-22	$34.00	$34.73	$33.31	$34.72	161,800	—	—	—	—	—
2020-05-21	$33.63	$34.81	$32.99	$34.03	217,000	—	—	—	—	—
2020-05-20	$32.68	$33.77	$32.50	$33.64	98,000	—	—	—	—	—
2020-05-19	$32.30	$32.77	$31.72	$31.78	142,800	—	—	—	—	—
2020-05-18	$32.71	$33.52	$32.30	$32.43	172,700	—	—	—	—	—
2020-05-15	$31.15	$31.89	$30.81	$31.72	97,700	—	—	—	—	—
2020-05-14	$30.27	$31.44	$29.68	$31.40	88,700	—	—	—	—	—
2020-05-13	$32.02	$32.67	$29.50	$30.81	177,900	—	—	—	—	—
2020-05-12	$33.29	$34.27	$32.23	$32.53	201,400	—	—	—	—	—
2020-05-11	$35.50	$36.79	$32.99	$33.33	224,900	—	—	—	—	—
2020-05-08	$32.65	$33.79	$32.38	$33.63	142,100	—	—	—	—	—
2020-05-07	$31.78	$32.27	$31.34	$32.17	80,200	—	—	—	—	—
2020-05-06	$31.07	$31.72	$30.84	$31.29	90,100	—	—	—	—	—
2020-05-05	$31.45	$32.13	$30.59	$30.81	111,400	—	—	—	—	—
2020-05-04	$29.58	$30.90	$29.55	$30.87	87,800	—	—	—	—	—
2020-05-01	$30.58	$30.91	$29.57	$29.96	102,400	—	—	—	—	—
2020-04-30	$32.60	$32.60	$31.01	$31.35	114,600	—	—	—	—	—
2020-04-29	$31.31	$32.94	$31.15	$32.88	224,500	—	—	—	—	—
2020-04-28	$31.06	$31.32	$30.18	$30.43	83,300	—	—	—	—	—
2020-04-27	$29.74	$30.70	$29.24	$30.49	90,700	—	—	—	—	—
2020-04-24	$29.38	$29.45	$28.80	$29.15	90,200	—	—	—	—	—
2020-04-23	$29.03	$29.90	$29.00	$29.50	90,700	—	—	—	—	—
2020-04-22	$28.98	$29.33	$28.33	$29.03	59,500	—	—	—	—	—
2020-04-21	$28.96	$29.40	$28.14	$28.23	146,000	—	—	—	—	—
2020-04-20	$29.57	$29.92	$29.28	$29.54	116,500	—	—	—	—	—
2020-04-17	$28.44	$29.44	$28.01	$29.41	142,200	—	—	—	—	—
2020-04-16	$27.62	$27.99	$27.23	$27.89	104,800	—	—	—	—	—
2020-04-15	$27.05	$27.83	$26.71	$27.31	128,100	—	—	—	—	—
2020-04-14	$27.80	$28.42	$27.73	$27.73	98,300	—	—	—	—	—
2020-04-13	$27.40	$27.50	$26.15	$27.13	140,900	—	—	—	—	—
2020-04-09	$28.44	$28.44	$27.05	$27.34	157,400	—	—	—	—	—
2020-04-08	$27.47	$27.78	$26.79	$27.41	111,100	—	—	—	—	—
2020-04-07	$28.04	$28.44	$26.37	$26.70	103,600	—	—	—	—	—
2020-04-06	$27.12	$27.76	$26.51	$27.28	155,100	—	—	—	—	—
2020-04-03	$26.17	$26.50	$24.92	$25.73	97,800	—	—	—	—	—
2020-04-02	$25.08	$26.70	$25.04	$26.04	156,100	—	—	—	—	—
2020-04-01	$24.20	$25.24	$23.84	$24.58	161,600	—	—	—	—	—
2020-03-31	$23.74	$25.04	$23.29	$24.93	179,400	—	—	—	—	—
2020-03-30	$21.73	$23.99	$21.35	$23.75	168,500	—	—	—	—	—
2020-03-27	$22.70	$22.75	$20.88	$21.05	145,700	—	—	—	—	—
2020-03-26	$21.70	$24.14	$21.58	$23.84	212,300	—	—	—	—	—
2020-03-25	$22.61	$23.26	$21.42	$21.42	193,900	—	—	—	—	—
2020-03-24	$22.78	$23.89	$21.39	$22.48	156,800	—	—	—	—	—
2020-03-23	$22.66	$22.81	$21.47	$22.16	130,400	—	—	—	—	—
2020-03-20	$22.68	$23.15	$21.77	$21.93	243,100	—	—	—	—	—
2020-03-19	$21.87	$22.70	$21.32	$22.14	218,000	—	—	—	—	—
2020-03-18	$21.59	$22.53	$21.00	$21.87	308,800	—	—	—	—	—
2020-03-17	$21.71	$24.18	$20.86	$23.29	247,500	—	—	—	—	—
2020-03-16	$20.45	$23.03	$20.45	$21.18	155,200	—	—	—	—	—
2020-03-13	$23.24	$24.77	$22.13	$24.30	179,700	—	—	—	—	—
2020-03-12	$24.90	$25.45	$22.22	$22.24	217,900	—	—	—	—	—
2020-03-11	$27.40	$27.88	$26.31	$26.83	126,900	—	—	—	—	—
2020-03-10	$27.87	$28.64	$26.98	$28.35	128,000	—	—	—	—	—
2020-03-09	$27.07	$27.66	$26.06	$26.55	174,400	—	—	—	—	—
2020-03-06	$28.00	$29.31	$27.81	$29.18	142,900	—	—	—	—	—
2020-03-05	$29.02	$29.43	$28.28	$28.65	110,800	—	—	—	—	—
2020-03-04	$29.54	$30.00	$28.98	$29.76	99,200	—	—	—	—	—
2020-03-03	$29.70	$30.53	$28.43	$29.15	154,700	—	—	—	—	—
2020-03-02	$28.75	$29.73	$27.90	$29.69	166,600	—	—	—	—	—
2020-02-28	$26.43	$28.48	$26.13	$28.41	197,700	—	—	—	—	—
2020-02-27	$28.39	$29.33	$27.58	$27.63	164,100	—	—	—	—	—
2020-02-26	$29.97	$30.47	$29.20	$29.26	111,300	—	—	—	—	—
2020-02-25	$30.72	$30.91	$29.26	$29.69	173,100	—	—	—	—	—
2020-02-24	$31.00	$32.29	$30.69	$30.69	151,600	—	—	—	—	—
2020-02-21	$35.00	$35.00	$33.22	$33.25	113,600	—	—	—	—	—
2020-02-20	$35.30	$35.70	$34.46	$35.20	359,300	—	—	—	—	—
2020-02-19	$35.13	$36.62	$35.07	$35.89	247,500	—	—	—	—	—
2020-02-18	$33.89	$34.97	$32.02	$34.87	334,300	—	—	—	—	—
2020-02-14	$30.41	$30.50	$29.41	$29.86	107,100	—	—	—	—	—
2020-02-13	$30.03	$30.45	$29.96	$30.31	64,500	—	—	—	—	—
2020-02-12	$29.90	$30.31	$29.50	$30.27	70,300	—	—	—	—	—
2020-02-11	$29.37	$29.88	$29.25	$29.44	70,000	—	—	—	—	—
2020-02-10	$28.71	$29.15	$28.63	$29.12	65,900	—	—	—	—	—
2020-02-07	$28.85	$29.26	$28.55	$28.97	71,800	—	—	—	—	—
2020-02-06	$29.43	$29.67	$28.94	$29.07	52,000	—	—	—	—	—
2020-02-05	$29.36	$29.37	$28.84	$29.33	86,200	—	—	—	—	—
2020-02-04	$28.20	$29.15	$28.20	$28.90	89,100	—	—	—	—	—
2020-02-03	$27.53	$28.03	$27.05	$27.66	178,700	—	—	—	—	—
2020-01-31	$28.63	$28.68	$27.24	$27.35	99,900	—	—	—	—	—
2020-01-30	$28.67	$29.10	$28.25	$28.78	78,100	—	—	—	—	—
2020-01-29	$28.94	$29.57	$28.83	$29.02	131,800	—	—	—	—	—
2020-01-28	$28.50	$29.26	$28.33	$28.89	103,700	—	—	—	—	—
2020-01-27	$28.66	$29.08	$28.20	$28.25	85,800	—	—	—	—	—
2020-01-24	$30.98	$31.06	$29.40	$29.42	100,200	—	—	—	—	—
2020-01-23	$30.02	$30.81	$29.76	$30.79	160,600	—	—	—	—	—
2020-01-22	$29.41	$30.18	$29.21	$29.88	183,500	—	—	—	—	—
2020-01-21	$29.20	$29.70	$29.18	$29.28	75,300	—	—	—	—	—
2020-01-17	$29.19	$29.50	$28.82	$29.28	80,300	—	—	—	—	—
2020-01-16	$28.61	$29.04	$28.50	$28.93	75,600	—	—	—	—	—
2020-01-15	$28.76	$29.08	$28.13	$28.32	66,600	—	—	—	—	—
2020-01-14	$28.18	$29.03	$28.13	$28.87	121,900	—	—	—	—	—
2020-01-13	$27.52	$28.30	$27.52	$28.15	78,900	—	—	—	—	—
2020-01-10	$27.65	$27.89	$27.29	$27.44	84,000	—	—	—	—	—
2020-01-09	$27.66	$28.36	$27.47	$27.62	107,900	—	—	—	—	—
2020-01-08	$27.40	$27.71	$27.19	$27.38	58,500	—	—	—	—	—
2020-01-07	$27.28	$27.69	$26.59	$27.32	67,800	—	—	—	—	—
2020-01-06	$26.99	$27.48	$26.65	$27.18	106,100	—	—	—	—	—
2020-01-03	$27.49	$27.50	$26.96	$27.26	114,600	—	—	—	—	—
2020-01-02	$27.35	$28.00	$27.09	$27.83	95,400	—	—	—	—	—
2019-12-31	$27.08	$27.26	$26.87	$26.96	74,700	—	—	—	—	—
2019-12-30	$26.91	$27.26	$26.60	$27.10	61,600	—	—	—	—	—
2019-12-27	$27.57	$27.57	$27.00	$27.09	64,100	—	—	—	—	—
2019-12-26	$27.66	$27.66	$27.32	$27.46	29,200	—	—	—	—	—
2019-12-24	$27.39	$27.63	$27.20	$27.62	36,200	—	—	—	—	—
2019-12-23	$26.87	$27.68	$26.63	$27.34	71,500	—	—	—	—	—
2019-12-20	$27.20	$27.20	$26.66	$26.83	242,700	—	—	—	—	—
2019-12-19	$27.39	$27.39	$26.93	$27.10	142,300	—	—	—	—	—
2019-12-18	$27.13	$27.38	$26.92	$27.30	98,600	—	—	—	—	—
2019-12-17	$27.15	$27.39	$26.92	$27.09	125,400	—	—	—	—	—
2019-12-16	$26.96	$27.63	$26.91	$26.99	134,600	—	—	—	—	—
2019-12-13	$26.79	$27.45	$26.79	$26.96	63,400	—	—	—	—	—
2019-12-12	$26.46	$27.02	$26.40	$26.83	99,700	—	—	—	—	—
2019-12-11	$26.39	$26.64	$26.26	$26.38	97,300	—	—	—	—	—
2019-12-10	$26.15	$26.67	$26.08	$26.28	78,800	—	—	—	—	—
2019-12-09	$26.42	$26.54	$26.15	$26.24	97,400	—	—	—	—	—
2019-12-06	$26.23	$26.70	$26.20	$26.43	165,500	—	—	—	—	—
2019-12-05	$26.22	$26.35	$25.93	$25.97	95,600	—	—	—	—	—
2019-12-04	$25.94	$26.53	$25.84	$26.07	102,500	—	—	—	—	—
2019-12-03	$25.18	$25.89	$25.10	$25.73	342,400	—	—	—	—	—
2019-12-02	$25.99	$25.99	$25.42	$25.63	124,100	—	—	—	—	—
2019-11-29	$25.68	$26.13	$25.66	$25.92	64,800	—	—	—	—	—
2019-11-27	$26.31	$26.31	$25.92	$26.12	47,900	—	—	—	—	—
2019-11-26	$26.44	$26.64	$26.00	$26.11	62,500	—	—	—	—	—
2019-11-25	$25.92	$26.45	$25.75	$26.41	77,800	—	—	—	—	—
2019-11-22	$25.67	$25.78	$25.35	$25.75	73,500	—	—	—	—	—
2019-11-21	$25.67	$25.84	$25.44	$25.49	123,300	—	—	—	—	—
2019-11-20	$26.12	$26.63	$25.56	$25.63	86,400	—	—	—	—	—
2019-11-19	$26.28	$26.77	$26.07	$26.31	97,400	—	—	—	—	—
2019-11-18	$27.30	$27.30	$26.06	$26.12	91,100	—	—	—	—	—
2019-11-15	$27.60	$27.84	$27.01	$27.38	98,900	—	—	—	—	—
2019-11-14	$26.96	$27.87	$26.96	$27.39	188,700	—	—	—	—	—
2019-11-13	$26.93	$27.44	$26.89	$27.00	198,400	—	—	—	—	—
2019-11-12	$27.15	$28.15	$27.01	$27.10	183,900	—	—	—	—	—
2019-11-11	$26.52	$27.13	$26.17	$27.01	238,500	—	—	—	—	—
2019-11-08	$28.67	$28.67	$26.38	$26.80	245,100	—	—	—	—	—
2019-11-07	$30.91	$30.91	$28.75	$28.75	404,400	—	—	—	—	—
2019-11-06	$28.14	$28.14	$27.00	$27.00	99,300	—	—	—	—	—
2019-11-05	$28.14	$28.64	$28.04	$28.21	121,200	—	—	—	—	—
2019-11-04	$28.70	$28.71	$27.70	$27.98	104,400	—	—	—	—	—
2019-11-01	$27.46	$28.31	$27.25	$28.26	65,300	—	—	—	—	—
2019-10-31	$27.33	$27.45	$26.71	$27.22	158,100	—	—	—	—	—
2019-10-30	$28.41	$28.42	$27.34	$27.35	87,600	—	—	—	—	—
2019-10-29	$28.47	$28.88	$28.13	$28.27	64,400	—	—	—	—	—
2019-10-28	$28.02	$28.72	$28.02	$28.60	60,000	—	—	—	—	—
2019-10-25	$28.33	$28.75	$27.69	$27.79	61,200	—	—	—	—	—
2019-10-24	$27.89	$28.40	$27.47	$28.24	108,200	—	—	—	—	—
2019-10-23	$27.07	$27.83	$26.90	$27.53	55,900	—	—	—	—	—
2019-10-22	$27.97	$27.97	$27.26	$27.34	50,200	—	—	—	—	—
2019-10-21	$27.96	$28.34	$27.90	$27.93	54,700	—	—	—	—	—
2019-10-18	$28.33	$28.44	$27.60	$27.70	46,500	—	—	—	—	—
2019-10-17	$28.50	$28.78	$28.35	$28.54	61,000	—	—	—	—	—
2019-10-16	$28.56	$28.66	$28.10	$28.27	45,300	—	—	—	—	—
2019-10-15	$28.45	$28.75	$28.02	$28.63	69,100	—	—	—	—	—
2019-10-14	$28.84	$28.96	$28.18	$28.34	51,600	—	—	—	—	—
2019-10-11	$28.82	$29.47	$28.74	$28.96	71,200	—	—	—	—	—
2019-10-10	$28.24	$28.69	$28.12	$28.28	53,900	—	—	—	—	—
2019-10-09	$28.12	$28.44	$27.95	$28.18	44,700	—	—	—	—	—
2019-10-08	$28.62	$28.62	$27.71	$27.94	73,500	—	—	—	—	—
2019-10-07	$29.21	$29.43	$28.90	$29.01	57,700	—	—	—	—	—
2019-10-04	$28.86	$29.47	$28.65	$29.33	49,800	—	—	—	—	—
2019-10-03	$28.74	$29.01	$28.25	$28.85	69,900	—	—	—	—	—
2019-10-02	$28.78	$29.14	$28.32	$28.78	91,600	—	—	—	—	—
2019-10-01	$30.06	$30.60	$29.02	$29.08	89,200	—	—	—	—	—
2019-09-30	$29.82	$30.03	$29.20	$29.86	67,300	—	—	—	—	—
2019-09-27	$30.32	$30.46	$29.47	$29.68	66,600	—	—	—	—	—
2019-09-26	$30.83	$30.83	$30.21	$30.35	78,600	—	—	—	—	—
2019-09-25	$30.23	$31.08	$29.72	$30.91	150,300	—	—	—	—	—
2019-09-24	$31.41	$31.76	$29.89	$30.20	186,700	—	—	—	—	—
2019-09-23	$31.78	$31.91	$31.23	$31.33	94,600	—	—	—	—	—
2019-09-20	$32.01	$32.51	$31.53	$31.59	239,100	—	—	—	—	—
2019-09-19	$32.20	$32.53	$31.76	$32.04	97,100	—	—	—	—	—
2019-09-18	$32.30	$32.30	$31.30	$31.94	75,000	—	—	—	—	—
2019-09-17	$32.06	$32.35	$31.63	$32.27	53,200	—	—	—	—	—
2019-09-16	$32.40	$32.95	$31.89	$32.24	75,000	—	—	—	—	—
2019-09-13	$32.86	$33.16	$32.48	$32.82	90,100	—	—	—	—	—
2019-09-12	$32.89	$32.95	$32.13	$32.71	61,700	—	—	—	—	—
2019-09-11	$31.34	$32.61	$31.34	$32.48	76,900	—	—	—	—	—
2019-09-10	$31.02	$31.79	$29.89	$31.16	104,800	—	—	—	—	—
2019-09-09	$31.42	$31.42	$30.79	$31.31	88,300	—	—	—	—	—
2019-09-06	$31.31	$31.55	$31.01	$31.20	81,100	—	—	—	—	—
2019-09-05	$31.20	$32.14	$30.74	$31.16	144,800	—	—	—	—	—
2019-09-04	$30.92	$31.37	$30.40	$30.69	272,700	—	—	—	—	—
2019-09-03	$31.28	$31.40	$30.03	$30.43	133,100	—	—	—	—	—
2019-08-30	$30.94	$31.54	$30.81	$31.41	115,700	—	—	—	—	—
2019-08-29	$31.01	$31.09	$30.52	$30.65	49,200	—	—	—	—	—
2019-08-28	$30.14	$30.89	$30.10	$30.55	46,700	—	—	—	—	—
2019-08-27	$31.61	$31.78	$30.22	$30.33	95,600	—	—	—	—	—
2019-08-26	$31.71	$31.71	$30.98	$31.33	61,600	—	—	—	—	—
2019-08-23	$31.99	$32.50	$30.95	$31.23	128,900	—	—	—	—	—
2019-08-22	$32.67	$32.91	$32.13	$32.17	70,200	—	—	—	—	—
2019-08-21	$32.03	$32.71	$31.74	$32.51	173,500	—	—	—	—	—
2019-08-20	$32.00	$32.58	$31.86	$31.87	129,600	—	—	—	—	—
2019-08-19	$32.07	$32.40	$32.01	$32.14	107,100	—	—	—	—	—
2019-08-16	$31.15	$32.13	$31.15	$31.86	64,200	—	—	—	—	—
2019-08-15	$31.49	$31.69	$30.89	$30.89	119,600	—	—	—	—	—
2019-08-14	$31.64	$32.22	$31.02	$31.49	181,800	—	—	—	—	—
2019-08-13	$30.93	$32.23	$30.93	$32.06	131,900	—	—	—	—	—
2019-08-12	$30.50	$31.17	$29.56	$31.12	118,000	—	—	—	—	—
2019-08-09	$32.15	$32.15	$30.16	$30.41	172,300	—	—	—	—	—
2019-08-08	$30.00	$31.56	$29.27	$31.40	289,800	—	—	—	—	—
2019-08-07	$25.71	$26.95	$25.64	$26.85	84,100	—	—	—	—	—
2019-08-06	$25.75	$26.28	$25.67	$26.25	57,100	—	—	—	—	—
2019-08-05	$25.87	$25.87	$25.29	$25.57	80,200	—	—	—	—	—
2019-08-02	$26.94	$27.30	$26.50	$26.64	65,600	—	—	—	—	—
2019-08-01	$27.82	$28.40	$26.82	$27.09	89,200	—	—	—	—	—
2019-07-31	$28.16	$28.48	$27.71	$27.78	106,300	—	—	—	—	—
2019-07-30	$27.84	$28.19	$27.70	$28.18	61,300	—	—	—	—	—
2019-07-29	$28.04	$28.18	$27.42	$28.12	71,100	—	—	—	—	—
2019-07-26	$29.25	$29.25	$27.93	$28.14	122,300	—	—	—	—	—
2019-07-25	$29.18	$29.56	$28.73	$29.00	135,900	—	—	—	—	—
2019-07-24	$27.21	$29.78	$27.21	$29.18	216,200	—	—	—	—	—
2019-07-23	$25.77	$27.35	$25.77	$27.14	214,700	—	—	—	—	—
2019-07-22	$25.59	$25.71	$25.32	$25.59	62,800	—	—	—	—	—
2019-07-19	$25.33	$25.69	$25.27	$25.41	87,900	—	—	—	—	—
2019-07-18	$25.16	$25.67	$25.16	$25.29	79,300	—	—	—	—	—
2019-07-17	$25.32	$25.39	$25.05	$25.10	64,000	—	—	—	—	—
2019-07-16	$25.30	$25.44	$25.00	$25.28	53,700	—	—	—	—	—
2019-07-15	$25.40	$25.76	$25.10	$25.40	48,900	—	—	—	—	—
2019-07-12	$25.05	$25.46	$25.05	$25.29	64,700	—	—	—	—	—
2019-07-11	$25.27	$25.59	$24.52	$24.95	95,600	—	—	—	—	—
2019-07-10	$24.98	$25.60	$24.89	$25.14	144,100	—	—	—	—	—
2019-07-09	$24.20	$24.73	$24.15	$24.62	80,000	—	—	—	—	—
2019-07-08	$24.74	$24.90	$24.21	$24.23	139,800	—	—	—	—	—
2019-07-05	$24.87	$25.10	$24.62	$24.75	85,600	—	—	—	—	—
2019-07-03	$25.00	$25.22	$24.71	$24.80	90,300	—	—	—	—	—
2019-07-02	$24.64	$24.82	$24.07	$24.74	137,400	—	—	—	—	—
2019-07-01	$24.96	$25.42	$24.32	$24.65	85,100	—	—	—	—	—
2019-06-28	$24.34	$24.50	$24.10	$24.35	125,000	—	—	—	—	—
2019-06-27	$23.78	$24.26	$23.78	$24.16	104,900	—	—	—	—	—
2019-06-26	$23.80	$24.00	$23.56	$23.61	74,100	—	—	—	—	—
2019-06-25	$23.37	$23.93	$23.34	$23.39	81,900	—	—	—	—	—
2019-06-24	$23.68	$23.97	$23.27	$23.39	101,000	—	—	—	—	—
2019-06-21	$24.19	$24.54	$23.64	$23.67	177,100	—	—	—	—	—
2019-06-20	$24.27	$24.35	$23.98	$24.34	100,500	—	—	—	—	—
2019-06-19	$23.89	$24.28	$23.79	$23.87	105,000	—	—	—	—	—
2019-06-18	$23.21	$24.21	$23.21	$23.92	104,200	—	—	—	—	—
2019-06-17	$24.09	$24.20	$23.07	$23.14	88,300	—	—	—	—	—
2019-06-14	$24.25	$24.35	$23.75	$24.12	97,400	—	—	—	—	—
2019-06-13	$25.18	$25.18	$24.40	$24.52	139,400	—	—	—	—	—
2019-06-12	$23.96	$25.44	$23.96	$25.02	133,900	—	—	—	—	—
2019-06-11	$24.50	$24.50	$23.82	$24.05	74,400	—	—	—	—	—
2019-06-10	$23.87	$24.59	$23.87	$24.22	64,100	—	—	—	—	—
2019-06-07	$23.66	$23.85	$23.30	$23.70	57,600	—	—	—	—	—
2019-06-06	$23.89	$23.89	$23.10	$23.54	110,400	—	—	—	—	—
2019-06-05	$24.26	$24.26	$23.41	$23.90	143,100	—	—	—	—	—
2019-06-04	$23.39	$24.18	$23.25	$24.13	111,800	—	—	—	—	—
2019-06-03	$22.85	$23.11	$22.80	$23.02	253,700	—	—	—	—	—
2019-05-31	$21.85	$22.95	$21.85	$22.83	197,000	—	—	—	—	—
2019-05-30	$22.22	$22.72	$21.95	$22.15	53,200	—	—	—	—	—
2019-05-29	$21.71	$22.25	$21.69	$22.15	86,300	—	—	—	—	—
2019-05-28	$22.25	$22.53	$21.89	$21.91	64,900	—	—	—	—	—
2019-05-24	$22.25	$22.72	$22.12	$22.16	45,900	—	—	—	—	—
2019-05-23	$22.08	$22.21	$21.81	$22.12	86,300	—	—	—	—	—
2019-05-22	$22.30	$22.55	$22.25	$22.41	56,700	—	—	—	—	—
2019-05-21	$22.46	$22.61	$22.32	$22.50	112,200	—	—	—	—	—
2019-05-20	$22.31	$22.36	$21.94	$22.07	78,900	—	—	—	—	—
2019-05-17	$22.87	$23.11	$22.45	$22.45	96,100	—	—	—	—	—
2019-05-16	$23.70	$23.70	$23.06	$23.21	47,800	—	—	—	—	—
2019-05-15	$22.70	$23.85	$22.66	$23.70	79,000	—	—	—	—	—
2019-05-14	$22.86	$23.36	$22.80	$23.00	114,700	—	—	—	—	—
2019-05-13	$23.55	$23.82	$22.52	$22.70	131,900	—	—	—	—	—
2019-05-10	$24.15	$24.44	$23.73	$24.21	74,200	—	—	—	—	—
2019-05-09	$24.40	$24.69	$23.95	$24.34	82,700	—	—	—	—	—
2019-05-08	$24.22	$25.08	$24.20	$24.81	241,000	—	—	—	—	—
2019-05-07	$24.25	$25.06	$24.13	$24.35	206,800	—	—	—	—	—
2019-05-06	$23.19	$25.29	$23.10	$25.29	185,600	—	—	—	—	—
2019-05-03	$25.16	$25.51	$24.63	$25.30	464,300	—	—	—	—	—
2019-05-02	$24.87	$25.56	$24.87	$24.99	129,900	—	—	—	—	—
2019-05-01	$25.29	$25.51	$24.90	$24.90	171,600	—	—	—	—	—
2019-04-30	$24.63	$25.26	$24.54	$25.19	287,500	—	—	—	—	—
2019-04-29	$24.58	$24.97	$24.58	$24.69	84,000	—	—	—	—	—
2019-04-26	$23.97	$24.64	$23.71	$24.60	240,700	—	—	—	—	—
2019-04-25	$24.57	$24.66	$23.66	$24.12	103,000	—	—	—	—	—
2019-04-24	$24.05	$24.95	$24.05	$24.61	199,500	—	—	—	—	—
2019-04-23	$23.84	$24.09	$23.63	$24.01	101,500	—	—	—	—	—
2019-04-22	$23.21	$23.87	$23.03	$23.78	190,800	—	—	—	—	—
2019-04-18	$23.27	$23.98	$23.05	$23.30	328,400	—	—	—	—	—
2019-04-17	$25.07	$25.71	$22.76	$24.00	1,211,200	—	—	—	—	—
2019-04-16	$28.53	$28.98	$27.65	$27.78	223,400	—	—	—	—	—
2019-04-15	$28.82	$28.83	$28.26	$28.31	44,500	—	—	—	—	—
2019-04-12	$28.99	$28.99	$28.67	$28.78	48,800	—	—	—	—	—
2019-04-11	$28.51	$29.07	$28.20	$28.69	58,300	—	—	—	—	—
2019-04-10	$27.86	$28.62	$27.86	$28.50	80,000	—	—	—	—	—
2019-04-09	$28.79	$28.79	$27.86	$27.90	166,200	—	—	—	—	—
2019-04-08	$27.77	$28.93	$27.21	$28.87	245,000	—	—	—	—	—
2019-04-05	$27.90	$28.07	$27.79	$27.89	80,500	—	—	—	—	—
2019-04-04	$27.80	$28.18	$27.63	$27.86	62,700	—	—	—	—	—
2019-04-03	$27.80	$28.21	$27.54	$27.79	101,600	—	—	—	—	—
2019-04-02	$27.30	$27.49	$26.95	$27.41	52,900	—	—	—	—	—
2019-04-01	$27.23	$27.47	$26.95	$27.29	50,900	—	—	—	—	—
2019-03-29	$26.95	$27.51	$26.90	$26.96	84,100	—	—	—	—	—
2019-03-28	$26.19	$26.79	$26.19	$26.66	83,700	—	—	—	—	—
2019-03-27	$26.58	$26.58	$25.77	$26.18	35,900	—	—	—	—	—
2019-03-26	$26.71	$27.00	$26.47	$26.69	53,600	—	—	—	—	—
2019-03-25	$26.18	$26.54	$25.79	$26.38	57,400	—	—	—	—	—
2019-03-22	$27.61	$27.61	$26.23	$26.31	197,200	—	—	—	—	—
2019-03-21	$27.10	$27.96	$27.10	$27.73	75,200	—	—	—	—	—
2019-03-20	$27.73	$27.92	$26.92	$27.12	65,100	—	—	—	—	—
2019-03-19	$28.06	$28.06	$27.60	$27.72	87,900	—	—	—	—	—
2019-03-18	$28.45	$28.85	$27.79	$27.87	132,400	—	—	—	—	—
2019-03-15	$27.97	$28.72	$27.89	$28.52	198,100	—	—	—	—	—
2019-03-14	$27.83	$28.04	$27.58	$27.76	115,800	—	—	—	—	—
2019-03-13	$28.08	$28.13	$27.82	$27.83	84,300	—	—	—	—	—
2019-03-12	$28.09	$28.26	$27.82	$27.95	53,500	—	—	—	—	—
2019-03-11	$27.70	$28.13	$27.52	$28.08	59,400	—	—	—	—	—
2019-03-08	$27.10	$27.78	$26.59	$27.59	108,700	—	—	—	—	—
2019-03-07	$27.48	$27.65	$27.20	$27.33	82,300	—	—	—	—	—
2019-03-06	$28.15	$28.20	$27.39	$27.52	122,400	—	—	—	—	—
2019-03-05	$28.13	$28.42	$28.00	$28.21	107,400	—	—	—	—	—
2019-03-04	$28.36	$28.58	$27.91	$28.12	109,600	—	—	—	—	—
2019-03-01	$28.09	$28.55	$27.98	$28.29	92,000	—	—	—	—	—
2019-02-28	$27.90	$28.04	$27.61	$27.82	88,300	—	—	—	—	—
2019-02-27	$28.34	$28.51	$27.62	$27.95	132,300	—	—	—	—	—
2019-02-26	$29.04	$29.38	$28.42	$28.50	117,700	—	—	—	—	—
2019-02-25	$29.50	$29.88	$29.19	$29.25	84,200	—	—	—	—	—
2019-02-22	$28.97	$29.23	$28.61	$29.22	109,600	—	—	—	—	—
2019-02-21	$28.59	$28.92	$28.28	$28.70	114,600	—	—	—	—	—
2019-02-20	$28.74	$29.42	$28.55	$28.63	180,300	—	—	—	—	—
2019-02-19	$28.79	$28.83	$28.24	$28.57	145,700	—	—	—	—	—
2019-02-15	$27.78	$29.00	$27.50	$28.93	176,700	—	—	—	—	—
2019-02-14	$27.41	$28.30	$27.41	$27.66	169,100	—	—	—	—	—
2019-02-13	$29.06	$30.40	$27.65	$28.59	423,500	—	—	—	—	—
2019-02-12	$30.06	$31.13	$30.02	$31.07	180,100	—	—	—	—	—
2019-02-11	$29.47	$29.81	$29.28	$29.76	68,800	—	—	—	—	—
2019-02-08	$29.07	$29.46	$28.83	$29.39	100,200	—	—	—	—	—
2019-02-07	$29.77	$30.33	$29.37	$29.47	143,000	—	—	—	—	—
2019-02-06	$29.28	$30.46	$29.22	$29.99	115,800	—	—	—	—	—
2019-02-05	$28.55	$29.35	$28.55	$29.14	100,600	—	—	—	—	—
2019-02-04	$28.23	$28.61	$28.00	$28.60	85,600	—	—	—	—	—
2019-02-01	$28.43	$28.69	$28.15	$28.36	139,500	—	—	—	—	—
2019-01-31	$28.24	$28.50	$28.15	$28.44	68,200	—	—	—	—	—
2019-01-30	$28.04	$28.37	$27.57	$28.30	103,000	—	—	—	—	—
2019-01-29	$28.02	$28.15	$27.71	$27.71	99,400	—	—	—	—	—
2019-01-28	$27.39	$28.16	$27.02	$28.09	103,500	—	—	—	—	—
2019-01-25	$27.16	$27.98	$27.00	$27.94	107,900	—	—	—	—	—
2019-01-24	$25.90	$26.91	$25.65	$26.90	109,200	—	—	—	—	—
2019-01-23	$26.18	$26.45	$25.50	$25.70	105,700	—	—	—	—	—
2019-01-22	$26.64	$26.64	$25.78	$26.05	167,400	—	—	—	—	—
2019-01-18	$26.04	$27.34	$26.04	$26.74	165,000	—	—	—	—	—
2019-01-17	$25.40	$26.10	$25.35	$26.02	155,700	—	—	—	—	—
2019-01-16	$25.45	$25.95	$25.45	$25.55	281,700	—	—	—	—	—
2019-01-15	$23.38	$25.38	$23.37	$25.38	251,000	—	—	—	—	—
2019-01-14	$23.80	$23.99	$23.15	$23.16	125,300	—	—	—	—	—
2019-01-11	$24.11	$24.37	$23.84	$23.93	118,900	—	—	—	—	—
2019-01-10	$23.30	$24.19	$23.23	$24.15	130,800	—	—	—	—	—
2019-01-09	$23.32	$23.88	$23.24	$23.48	368,900	—	—	—	—	—
2019-01-08	$22.93	$23.38	$22.64	$23.27	345,000	—	—	—	—	—
2019-01-07	$22.58	$22.86	$21.79	$22.79	327,500	—	—	—	—	—
2019-01-04	$21.79	$22.48	$21.56	$22.36	117,200	—	—	—	—	—
2019-01-03	$21.96	$22.28	$21.17	$21.53	215,800	—	—	—	—	—
2019-01-02	$21.60	$22.77	$21.60	$22.42	162,700	—	—	—	—	—
2018-12-31	$22.08	$22.15	$21.66	$22.09	152,400	—	—	—	—	—
2018-12-28	$22.30	$22.67	$22.08	$22.12	155,700	—	—	—	—	—
2018-12-27	$21.57	$22.25	$21.27	$22.18	126,800	—	—	—	—	—
2018-12-26	$20.85	$21.94	$20.42	$21.94	128,500	—	—	—	—	—
2018-12-24	$20.50	$21.16	$20.40	$20.64	97,500	—	—	—	—	—
2018-12-21	$21.02	$21.68	$20.46	$20.79	851,200	—	—	—	—	—
2018-12-20	$21.34	$21.62	$20.64	$21.01	151,600	—	—	—	—	—
2018-12-19	$22.41	$22.56	$21.03	$21.25	185,400	—	—	—	—	—
2018-12-18	$22.36	$23.83	$22.10	$22.52	141,400	—	—	—	—	—
2018-12-17	$22.52	$23.05	$22.04	$22.14	198,400	—	—	—	—	—
2018-12-14	$23.05	$23.27	$22.45	$22.51	136,500	—	—	—	—	—
2018-12-13	$23.61	$23.61	$23.04	$23.18	102,800	—	—	—	—	—
2018-12-12	$23.81	$23.92	$23.36	$23.39	224,800	—	—	—	—	—
2018-12-11	$23.68	$24.11	$23.02	$23.30	99,800	—	—	—	—	—
2018-12-10	$23.74	$23.98	$23.29	$23.41	182,700	—	—	—	—	—
2018-12-07	$25.13	$25.13	$23.76	$23.79	154,300	—	—	—	—	—
2018-12-06	$24.61	$25.29	$24.31	$25.12	125,800	—	—	—	—	—
2018-12-04	$26.11	$26.33	$25.03	$25.08	104,000	—	—	—	—	—
2018-12-03	$26.62	$26.69	$26.20	$26.58	151,900	—	—	—	—	—
2018-11-30	$25.87	$26.04	$25.35	$25.99	137,900	—	—	—	—	—
2018-11-29	$26.36	$26.83	$25.89	$26.04	138,200	—	—	—	—	—
2018-11-28	$26.60	$26.69	$25.69	$26.60	82,600	—	—	—	—	—
2018-11-27	$25.96	$26.52	$25.76	$26.24	82,300	—	—	—	—	—
2018-11-26	$26.32	$26.53	$26.03	$26.28	105,000	—	—	—	—	—
2018-11-23	$25.56	$26.15	$25.56	$25.94	34,600	—	—	—	—	—
2018-11-21	$25.98	$26.58	$25.78	$25.80	92,600	—	—	—	—	—
2018-11-20	$25.60	$26.38	$25.38	$25.65	187,000	—	—	—	—	—
2018-11-19	$27.16	$27.43	$26.10	$26.17	136,700	—	—	—	—	—
2018-11-16	$26.25	$27.28	$26.17	$27.26	224,700	—	—	—	—	—
2018-11-15	$25.57	$27.40	$25.57	$26.77	202,800	—	—	—	—	—
2018-11-14	$26.05	$26.40	$25.65	$25.78	216,100	—	—	—	—	—
2018-11-13	$25.50	$26.36	$25.36	$25.64	199,400	—	—	—	—	—
2018-11-12	$26.66	$26.66	$25.43	$25.44	165,900	—	—	—	—	—
2018-11-09	$28.80	$28.80	$26.38	$26.69	204,400	—	—	—	—	—
2018-11-08	$26.50	$29.56	$26.50	$29.35	361,600	—	—	—	—	—
2018-11-07	$25.97	$26.43	$25.39	$25.48	156,700	—	—	—	—	—
2018-11-06	$25.64	$26.66	$25.64	$25.98	115,600	—	—	—	—	—
2018-11-05	$26.35	$26.61	$25.11	$25.61	105,400	—	—	—	—	—
2018-11-02	$26.49	$26.92	$25.91	$26.41	150,500	—	—	—	—	—
2018-11-01	$24.74	$26.16	$24.08	$26.00	151,600	—	—	—	—	—
2018-10-31	$24.43	$24.82	$23.98	$24.64	182,500	—	—	—	—	—
2018-10-30	$23.36	$24.16	$23.07	$24.05	116,700	—	—	—	—	—
2018-10-29	$24.08	$24.41	$23.01	$23.41	97,500	—	—	—	—	—
2018-10-26	$23.64	$24.23	$23.17	$23.64	143,100	—	—	—	—	—
2018-10-25	$24.02	$24.58	$23.76	$24.09	163,700	—	—	—	—	—
2018-10-24	$26.00	$26.00	$23.70	$23.73	160,400	—	—	—	—	—
2018-10-23	$25.19	$26.47	$24.90	$26.13	177,100	—	—	—	—	—
2018-10-22	$26.19	$26.23	$25.66	$25.67	129,900	—	—	—	—	—
2018-10-19	$26.20	$26.53	$25.54	$25.87	94,100	—	—	—	—	—
2018-10-18	$26.90	$26.90	$26.04	$26.18	68,900	—	—	—	—	—
2018-10-17	$27.39	$27.50	$26.89	$27.01	84,200	—	—	—	—	—
2018-10-16	$25.85	$27.93	$25.85	$27.36	160,200	—	—	—	—	—
2018-10-15	$24.78	$25.46	$23.81	$24.96	94,600	—	—	—	—	—
2018-10-12	$25.03	$25.60	$24.33	$24.79	114,000	—	—	—	—	—
2018-10-11	$24.86	$25.76	$24.65	$24.66	163,600	—	—	—	—	—
2018-10-10	$25.61	$25.68	$24.78	$24.81	152,700	—	—	—	—	—
2018-10-09	$25.01	$26.04	$25.01	$25.74	124,000	—	—	—	—	—
2018-10-08	$25.77	$26.38	$25.13	$25.15	132,000	—	—	—	—	—
2018-10-05	$27.40	$27.61	$25.35	$25.96	193,200	—	—	—	—	—
2018-10-04	$28.45	$28.45	$27.40	$27.48	89,500	—	—	—	—	—
2018-10-03	$28.70	$28.95	$28.30	$28.55	76,200	—	—	—	—	—
2018-10-02	$28.86	$29.01	$28.54	$28.62	63,300	—	—	—	—	—
2018-10-01	$28.79	$29.38	$28.61	$28.94	105,300	—	—	—	—	—
2018-09-28	$28.55	$29.05	$28.50	$28.75	96,400	—	—	—	—	—
2018-09-27	$28.65	$28.90	$28.45	$28.55	49,400	—	—	—	—	—
2018-09-26	$29.35	$29.50	$28.55	$28.60	70,800	—	—	—	—	—
2018-09-25	$28.90	$29.35	$28.85	$29.35	104,000	—	—	—	—	—
2018-09-24	$28.95	$29.15	$28.80	$28.95	63,500	—	—	—	—	—
2018-09-21	$28.90	$29.25	$28.65	$29.10	293,900	—	—	—	—	—
2018-09-20	$28.25	$29.10	$28.20	$29.05	93,600	—	—	—	—	—
2018-09-19	$28.40	$29.05	$28.00	$28.15	83,700	—	—	—	—	—
2018-09-18	$27.90	$28.45	$27.70	$28.40	74,300	—	—	—	—	—
2018-09-17	$28.50	$28.55	$27.55	$27.90	127,300	—	—	—	—	—
2018-09-14	$28.75	$28.75	$28.00	$28.50	132,200	—	—	—	—	—
2018-09-13	$29.05	$29.30	$28.30	$28.65	170,400	—	—	—	—	—
2018-09-12	$29.60	$29.60	$27.85	$28.90	124,400	—	—	—	—	—
2018-09-11	$30.65	$30.65	$29.50	$29.70	111,200	—	—	—	—	—
2018-09-10	$30.55	$30.70	$30.18	$30.60	69,300	—	—	—	—	—
2018-09-07	$30.10	$30.68	$30.05	$30.50	95,800	—	—	—	—	—
2018-09-06	$30.40	$30.70	$29.85	$30.15	89,400	—	—	—	—	—
2018-09-05	$30.70	$30.75	$30.40	$30.45	91,700	—	—	—	—	—
2018-09-04	$30.45	$30.90	$29.95	$30.75	107,900	—	—	—	—	—
2018-08-31	$30.45	$31.10	$30.45	$30.60	109,900	—	—	—	—	—
2018-08-30	$30.30	$30.75	$30.15	$30.60	124,000	—	—	—	—	—
2018-08-29	$30.40	$30.55	$30.15	$30.35	111,500	—	—	—	—	—
2018-08-28	$30.30	$30.60	$29.95	$30.30	65,700	—	—	—	—	—
2018-08-27	$30.60	$30.95	$30.00	$30.30	108,600	—	—	—	—	—
2018-08-24	$29.35	$30.30	$29.35	$30.15	111,900	—	—	—	—	—
2018-08-23	$29.60	$29.70	$29.30	$29.35	119,100	—	—	—	—	—
2018-08-22	$29.25	$29.65	$29.15	$29.60	106,900	—	—	—	—	—
2018-08-21	$28.05	$29.35	$27.90	$29.25	156,700	—	—	—	—	—
2018-08-20	$28.75	$28.75	$27.70	$28.05	101,100	—	—	—	—	—
2018-08-17	$28.15	$28.80	$27.25	$28.70	154,200	—	—	—	—	—
2018-08-16	$28.50	$29.10	$28.10	$28.25	118,800	—	—	—	—	—
2018-08-15	$29.25	$29.50	$28.10	$28.35	140,800	—	—	—	—	—
2018-08-14	$29.20	$30.05	$29.20	$29.60	127,900	—	—	—	—	—
2018-08-13	$29.45	$29.70	$29.20	$29.30	115,000	—	—	—	—	—
2018-08-10	$29.50	$29.78	$29.15	$29.60	134,600	—	—	—	—	—
2018-08-09	$28.50	$29.85	$27.70	$29.70	228,800	—	—	—	—	—
2018-08-08	$27.40	$28.85	$26.30	$28.55	402,800	—	—	—	—	—
2018-08-07	$31.00	$31.25	$26.10	$27.60	926,100	—	—	—	—	—
2018-08-06	$31.45	$32.60	$31.45	$32.55	73,000	—	—	—	—	—
2018-08-03	$31.50	$31.65	$31.05	$31.50	59,800	—	—	—	—	—
2018-08-02	$30.00	$31.60	$29.90	$31.55	92,500	—	—	—	—	—
2018-08-01	$30.20	$30.40	$29.80	$30.10	166,200	—	—	—	—	—
2018-07-31	$30.40	$30.90	$30.05	$30.10	178,500	—	—	—	—	—
2018-07-30	$30.85	$31.30	$30.15	$30.20	105,300	—	—	—	—	—
2018-07-27	$31.35	$31.60	$30.35	$30.85	130,800	—	—	—	—	—
2018-07-26	$31.10	$31.95	$31.10	$31.50	219,600	—	—	—	—	—
2018-07-25	$31.70	$31.95	$30.95	$31.15	90,300	—	—	—	—	—
2018-07-24	$32.55	$32.90	$31.65	$31.75	68,600	—	—	—	—	—
2018-07-23	$32.45	$32.50	$31.55	$32.35	72,400	—	—	—	—	—
2018-07-20	$32.80	$32.80	$32.15	$32.50	101,900	—	—	—	—	—
2018-07-19	$32.30	$32.95	$32.20	$32.90	97,400	—	—	—	—	—
2018-07-18	$32.00	$32.40	$31.85	$32.30	58,100	—	—	—	—	—
2018-07-17	$31.95	$32.45	$31.95	$32.10	62,900	—	—	—	—	—
2018-07-16	$31.50	$32.10	$31.45	$32.05	84,700	—	—	—	—	—
2018-07-13	$31.85	$31.90	$31.52	$31.60	43,700	—	—	—	—	—
2018-07-12	$31.75	$32.10	$31.55	$31.80	58,500	—	—	—	—	—
2018-07-11	$31.60	$31.80	$31.15	$31.55	92,900	—	—	—	—	—
2018-07-10	$31.60	$31.95	$31.50	$31.80	60,700	—	—	—	—	—
2018-07-09	$31.75	$31.75	$31.00	$31.60	77,900	—	—	—	—	—
2018-07-06	$31.00	$31.75	$30.55	$31.60	79,800	—	—	—	—	—
2018-07-05	$30.00	$31.00	$30.00	$30.95	157,700	—	—	—	—	—
2018-07-03	$30.30	$30.65	$29.95	$29.95	38,100	—	—	—	—	—
2018-07-02	$30.10	$32.70	$29.50	$30.30	226,500	—	—	—	—	—
2018-06-29	$30.40	$30.45	$30.00	$30.20	100,900	—	—	—	—	—
2018-06-28	$30.20	$30.45	$30.00	$30.30	138,900	—	—	—	—	—
2018-06-27	$31.05	$31.25	$30.20	$30.25	91,400	—	—	—	—	—
2018-06-26	$30.85	$31.40	$30.80	$31.10	93,900	—	—	—	—	—
2018-06-25	$31.05	$31.10	$30.40	$30.90	111,400	—	—	—	—	—
2018-06-22	$31.45	$31.45	$30.80	$31.30	191,500	—	—	—	—	—
2018-06-21	$31.55	$31.70	$31.00	$31.40	149,100	—	—	—	—	—
2018-06-20	$32.00	$32.40	$31.45	$31.55	109,600	—	—	—	—	—
2018-06-19	$32.60	$32.60	$31.10	$31.80	222,900	—	—	—	—	—
2018-06-18	$34.50	$34.90	$32.75	$32.95	238,800	—	—	—	—	—
2018-06-15	$34.80	$34.90	$34.50	$34.70	183,600	—	—	—	—	—
2018-06-14	$34.60	$35.00	$34.45	$35.00	98,500	—	—	—	—	—
2018-06-13	$34.05	$34.70	$34.00	$34.45	103,500	—	—	—	—	—
2018-06-12	$33.95	$34.33	$33.55	$34.10	80,000	—	—	—	—	—
2018-06-11	$33.90	$34.25	$33.52	$33.85	61,000	—	—	—	—	—
2018-06-08	$34.30	$34.30	$33.65	$34.05	85,600	—	—	—	—	—
2018-06-07	$34.30	$34.60	$33.95	$34.35	135,200	—	—	—	—	—
2018-06-06	$34.00	$34.20	$33.65	$34.10	107,800	—	—	—	—	—
2018-06-05	$34.90	$34.90	$33.70	$33.85	212,800	—	—	—	—	—
2018-06-04	$33.90	$34.55	$33.90	$34.40	145,100	—	—	—	—	—
2018-06-01	$34.00	$34.20	$33.70	$33.95	103,400	—	—	—	—	—
2018-05-31	$34.10	$34.20	$33.65	$33.70	101,800	—	—	—	—	—
2018-05-30	$34.30	$34.40	$33.67	$34.00	109,800	—	—	—	—	—
2018-05-29	$34.15	$34.45	$33.85	$34.15	85,200	—	—	—	—	—
2018-05-25	$33.90	$34.50	$33.65	$34.30	105,100	—	—	—	—	—
2018-05-24	$33.75	$34.25	$33.30	$33.75	214,900	—	—	—	—	—
2018-05-23	$34.00	$34.30	$33.75	$34.05	160,300	—	—	—	—	—
2018-05-22	$34.25	$34.75	$33.75	$34.15	201,800	—	—	—	—	—
2018-05-21	$34.00	$34.30	$33.15	$33.80	185,500	—	—	—	—	—
2018-05-18	$33.45	$34.00	$33.15	$33.75	235,400	—	—	—	—	—
2018-05-17	$32.85	$33.35	$32.70	$33.25	140,900	—	—	—	—	—
2018-05-16	$32.30	$33.00	$32.25	$32.75	152,400	—	—	—	—	—
2018-05-15	$31.35	$32.45	$31.25	$32.20	228,800	—	—	—	—	—
2018-05-14	$32.60	$32.60	$31.05	$31.60	292,100	—	—	—	—	—
2018-05-11	$30.10	$31.00	$30.10	$30.80	259,500	—	—	—	—	—
2018-05-10	$29.70	$30.78	$29.50	$30.25	310,200	—	—	—	—	—
2018-05-09	$32.00	$32.30	$27.35	$30.05	702,200	—	—	—	—	—
2018-05-08	$34.45	$34.65	$33.85	$34.25	286,300	—	—	—	—	—
2018-05-07	$34.10	$34.95	$34.10	$34.50	94,900	—	—	—	—	—
2018-05-04	$33.80	$34.60	$33.70	$34.25	149,300	—	—	—	—	—
2018-05-03	$33.05	$34.55	$33.00	$33.85	187,700	—	—	—	—	—
2018-05-02	$33.35	$33.80	$33.00	$33.35	173,300	—	—	—	—	—
2018-05-01	$32.60	$33.55	$32.30	$33.30	248,900	—	—	—	—	—
2018-04-30	$32.80	$32.95	$32.40	$32.60	216,400	—	—	—	—	—
2018-04-27	$33.40	$33.40	$32.35	$32.75	212,700	—	—	—	—	—
2018-04-26	$33.85	$34.10	$33.25	$33.30	217,100	—	—	—	—	—
2018-04-25	$34.00	$34.60	$33.60	$33.75	208,400	—	—	—	—	—
2018-04-24	$34.85	$35.10	$33.85	$33.95	254,200	—	—	—	—	—
2018-04-23	$35.20	$35.30	$34.40	$34.60	103,700	—	—	—	—	—
2018-04-20	$35.50	$35.80	$34.70	$35.00	144,700	—	—	—	—	—
2018-04-19	$36.80	$36.80	$35.50	$35.65	81,900	—	—	—	—	—
2018-04-18	$37.20	$37.65	$36.70	$37.05	96,600	—	—	—	—	—
2018-04-17	$36.50	$37.35	$36.40	$37.20	221,700	—	—	—	—	—
2018-04-16	$36.60	$36.80	$36.25	$36.35	119,200	—	—	—	—	—
2018-04-13	$36.75	$36.80	$36.20	$36.45	140,900	—	—	—	—	—
2018-04-12	$36.65	$36.95	$36.00	$36.55	123,000	—	—	—	—	—
2018-04-11	$35.95	$36.60	$35.10	$36.45	113,100	—	—	—	—	—
2018-04-10	$36.00	$36.35	$35.45	$36.15	158,200	—	—	—	—	—
2018-04-09	$35.65	$36.05	$35.10	$35.20	149,100	—	—	—	—	—
2018-04-06	$36.25	$36.80	$35.10	$35.20	149,700	—	—	—	—	—
2018-04-05	$37.15	$37.30	$36.30	$36.55	99,400	—	—	—	—	—
2018-04-04	$35.45	$37.05	$35.35	$36.85	118,100	—	—	—	—	—
2018-04-03	$36.20	$36.85	$35.85	$36.15	182,700	—	—	—	—	—
2018-04-02	$36.15	$36.45	$35.60	$35.90	152,600	—	—	—	—	—
2018-03-29	$35.35	$36.70	$35.10	$36.20	200,800	—	—	—	—	—
2018-03-28	$36.10	$36.40	$35.10	$35.20	165,200	—	—	—	—	—
2018-03-27	$37.65	$37.65	$36.05	$36.15	105,700	—	—	—	—	—
2018-03-26	$36.75	$37.50	$36.45	$37.50	105,800	—	—	—	—	—
2018-03-23	$37.35	$37.60	$36.05	$36.05	112,600	—	—	—	—	—
2018-03-22	$37.95	$38.26	$37.25	$37.45	93,500	—	—	—	—	—
2018-03-21	$37.70	$38.82	$37.36	$38.45	138,300	—	—	—	—	—
2018-03-20	$37.55	$38.05	$37.40	$37.75	93,600	—	—	—	—	—
2018-03-19	$38.65	$38.65	$36.95	$37.60	122,800	—	—	—	—	—
2018-03-16	$38.65	$39.00	$38.25	$38.95	268,000	—	—	—	—	—
2018-03-15	$38.25	$38.95	$37.90	$38.70	113,800	—	—	—	—	—
2018-03-14	$39.05	$39.25	$37.80	$38.10	139,500	—	—	—	—	—
2018-03-13	$41.35	$41.50	$38.40	$38.85	284,400	—	—	—	—	—
2018-03-12	$41.05	$41.50	$40.90	$41.20	107,400	—	—	—	—	—
2018-03-09	$39.95	$40.95	$39.70	$40.90	134,200	—	—	—	—	—
2018-03-08	$39.45	$40.15	$39.30	$39.65	174,600	—	—	—	—	—
2018-03-07	$38.40	$39.45	$38.40	$39.45	130,100	—	—	—	—	—
2018-03-06	$38.20	$38.80	$37.85	$38.60	124,500	—	—	—	—	—
2018-03-05	$37.30	$38.25	$37.00	$38.00	119,300	—	—	—	—	—
2018-03-02	$36.15	$37.45	$36.15	$37.35	151,200	—	—	—	—	—
2018-03-01	$36.80	$36.90	$36.10	$36.40	169,200	—	—	—	—	—
2018-02-28	$37.45	$37.70	$36.75	$36.75	130,100	—	—	—	—	—
2018-02-27	$37.50	$38.00	$37.10	$37.25	88,000	—	—	—	—	—
2018-02-26	$37.15	$37.65	$36.95	$37.45	85,800	—	—	—	—	—
2018-02-23	$36.40	$37.20	$36.00	$37.10	107,200	—	—	—	—	—
2018-02-22	$36.25	$36.65	$35.80	$36.05	76,500	—	—	—	—	—
2018-02-21	$36.40	$37.00	$36.25	$36.30	108,100	—	—	—	—	—
2018-02-20	$35.25	$36.65	$35.20	$36.40	198,000	—	—	—	—	—
2018-02-16	$35.90	$36.25	$35.35	$35.45	101,000	—	—	—	—	—
2018-02-15	$35.90	$36.40	$35.23	$36.10	146,400	—	—	—	—	—
2018-02-14	$35.30	$36.35	$35.30	$35.60	140,300	—	—	—	—	—
2018-02-13	$35.55	$35.90	$35.35	$35.65	134,200	—	—	—	—	—
2018-02-12	$36.85	$37.00	$34.95	$35.80	176,900	—	—	—	—	—
2018-02-09	$35.95	$36.83	$35.00	$36.42	253,000	—	—	—	—	—
2018-02-08	$36.05	$36.53	$34.60	$35.00	366,800	—	—	—	—	—
2018-02-07	$39.20	$39.20	$35.90	$36.05	394,100	—	—	—	—	—
2018-02-06	$38.35	$41.40	$38.10	$39.75	546,700	—	—	—	—	—
2018-02-05	$40.75	$41.50	$39.45	$40.35	349,200	—	—	—	—	—
2018-02-02	$42.15	$42.45	$41.20	$41.25	227,800	—	—	—	—	—
2018-02-01	$43.65	$43.65	$42.40	$42.60	228,300	—	—	—	—	—
2018-01-31	$44.15	$45.30	$43.25	$44.00	204,100	—	—	—	—	—
2018-01-30	$44.00	$44.70	$43.75	$43.95	106,800	—	—	—	—	—
2018-01-29	$43.85	$44.95	$43.55	$44.70	257,300	—	—	—	—	—
2018-01-26	$43.30	$44.03	$42.53	$43.75	471,500	—	—	—	—	—
2018-01-25	$44.25	$44.70	$42.40	$42.90	370,900	—	—	—	—	—
2018-01-24	$47.05	$47.15	$43.05	$44.18	690,700	—	—	—	—	—
2018-01-23	$48.25	$48.85	$47.85	$48.35	176,700	—	—	—	—	—
2018-01-22	$48.25	$48.30	$47.55	$48.30	113,000	—	—	—	—	—
2018-01-19	$47.60	$48.83	$47.60	$48.45	135,000	—	—	—	—	—
2018-01-18	$46.90	$48.25	$46.90	$47.55	491,100	—	—	—	—	—
2018-01-17	$46.30	$47.05	$46.30	$46.75	141,600	—	—	—	—	—
2018-01-16	$46.65	$47.20	$45.70	$45.95	130,500	—	—	—	—	—
2018-01-12	$46.15	$47.20	$46.05	$46.40	115,700	—	—	—	—	—
2018-01-11	$46.30	$46.80	$45.80	$45.95	182,600	—	—	—	—	—
2018-01-10	$48.55	$48.70	$45.85	$46.10	313,400	—	—	—	—	—
2018-01-09	$49.25	$49.75	$48.45	$48.60	284,400	—	—	—	—	—
2018-01-08	$48.05	$49.40	$47.65	$49.25	172,600	—	—	—	—	—
2018-01-05	$47.35	$48.35	$47.20	$48.00	122,000	—	—	—	—	—
2018-01-04	$48.25	$48.60	$47.20	$47.30	100,200	—	—	—	—	—
2018-01-03	$46.65	$48.85	$46.55	$47.95	210,500	—	—	—	—	—
2018-01-02	$46.45	$46.90	$46.20	$46.45	86,000	—	—	—	—	—
2017-12-29	$46.20	$46.95	$45.85	$46.15	142,500	—	—	—	—	—
2017-12-28	$46.05	$46.28	$45.85	$46.00	67,300	—	—	—	—	—
2017-12-27	$45.70	$46.45	$45.20	$45.90	146,100	—	—	—	—	—
2017-12-26	$45.50	$45.80	$44.90	$45.65	78,600	—	—	—	—	—
2017-12-22	$45.75	$46.00	$45.10	$45.75	100,600	—	—	—	—	—
2017-12-21	$46.60	$46.77	$45.40	$45.75	109,500	—	—	—	—	—
2017-12-20	$46.30	$46.85	$45.85	$46.55	96,600	—	—	—	—	—
2017-12-19	$45.95	$46.55	$45.90	$46.00	126,500	—	—	—	—	—
2017-12-18	$46.05	$46.85	$45.80	$46.10	115,700	—	—	—	—	—
2017-12-15	$45.15	$46.25	$44.85	$45.85	185,400	—	—	—	—	—
2017-12-14	$45.30	$45.80	$44.25	$45.15	232,400	—	—	—	—	—
2017-12-13	$44.80	$45.45	$44.61	$45.30	121,700	—	—	—	—	—
2017-12-12	$45.10	$45.45	$44.95	$44.95	109,000	—	—	—	—	—
2017-12-11	$45.30	$45.75	$44.80	$45.30	427,500	—	—	—	—	—
2017-12-08	$45.80	$46.25	$45.05	$45.10	78,000	—	—	—	—	—
2017-12-07	$45.10	$46.20	$44.65	$45.55	110,900	—	—	—	—	—
2017-12-06	$44.95	$45.50	$44.10	$44.80	181,900	—	—	—	—	—
2017-12-05	$45.20	$46.35	$45.08	$45.53	158,800	—	—	—	—	—
2017-12-04	$47.25	$48.18	$45.05	$45.40	141,600	—	—	—	—	—
2017-12-01	$47.35	$47.50	$45.30	$46.95	158,000	—	—	—	—	—
2017-11-30	$48.50	$48.65	$47.40	$47.50	163,000	—	—	—	—	—
2017-11-29	$50.45	$50.60	$47.35	$48.25	423,200	—	—	—	—	—
2017-11-28	$51.50	$51.80	$50.05	$50.40	183,500	—	—	—	—	—
2017-11-27	$50.40	$51.46	$50.20	$51.10	436,000	—	—	—	—	—
2017-11-24	$50.00	$50.30	$49.55	$50.10	105,100	—	—	—	—	—
2017-11-22	$49.80	$50.30	$49.35	$49.75	160,800	—	—	—	—	—
2017-11-21	$47.85	$49.70	$47.85	$49.45	244,000	—	—	—	—	—
2017-11-20	$47.75	$47.95	$47.05	$47.60	175,200	—	—	—	—	—
2017-11-17	$47.50	$47.75	$44.30	$47.55	127,400	—	—	—	—	—
2017-11-16	$46.35	$47.70	$46.35	$47.55	300,200	—	—	—	—	—
2017-11-15	$45.30	$46.35	$45.10	$46.15	140,300	—	—	—	—	—
2017-11-14	$46.20	$46.35	$44.95	$45.65	120,800	—	—	—	—	—
2017-11-13	$45.90	$46.50	$44.95	$46.35	203,000	—	—	—	—	—
2017-11-10	$46.45	$46.65	$46.00	$46.00	61,000	—	—	—	—	—
2017-11-09	$46.20	$46.40	$45.20	$46.20	176,000	—	—	—	—	—
2017-11-08	$45.95	$46.70	$45.50	$46.60	99,500	—	—	—	—	—
2017-11-07	$46.65	$46.75	$45.70	$45.80	221,200	—	—	—	—	—
2017-11-06	$44.85	$46.95	$44.72	$46.70	181,900	—	—	—	—	—
2017-11-03	$45.05	$45.85	$44.15	$45.10	231,700	—	—	—	—	—
2017-11-02	$42.70	$45.20	$42.15	$45.15	246,800	—	—	—	—	—
2017-11-01	$48.30	$48.30	$41.85	$43.20	709,500	—	—	—	—	—
2017-10-31	$46.45	$48.75	$46.45	$48.30	290,300	—	—	—	—	—
2017-10-30	$46.30	$46.80	$45.95	$46.35	85,700	—	—	—	—	—
2017-10-27	$45.90	$46.65	$45.35	$46.48	78,800	—	—	—	—	—
2017-10-26	$46.10	$46.45	$45.40	$45.60	54,500	—	—	—	—	—
2017-10-25	$45.50	$46.35	$45.15	$45.95	111,700	—	—	—	—	—
2017-10-24	$45.30	$45.95	$44.75	$45.65	69,600	—	—	—	—	—
2017-10-23	$45.80	$45.95	$44.95	$45.15	97,600	—	—	—	—	—
2017-10-20	$45.40	$45.85	$45.15	$45.50	123,800	—	—	—	—	—
2017-10-19	$44.60	$45.10	$44.00	$44.95	110,600	—	—	—	—	—
2017-10-18	$45.60	$45.65	$44.75	$45.15	81,300	—	—	—	—	—
2017-10-17	$45.30	$45.60	$45.00	$45.40	85,800	—	—	—	—	—
2017-10-16	$47.80	$47.90	$45.20	$45.30	129,100	—	—	—	—	—
2017-10-13	$45.85	$49.50	$45.51	$47.65	901,600	—	—	—	—	—
2017-10-12	$43.95	$45.95	$43.85	$45.30	325,100	—	—	—	—	—
2017-10-11	$43.10	$44.10	$43.00	$43.90	344,300	—	—	—	—	—
2017-10-10	$43.60	$43.65	$42.85	$42.95	94,100	—	—	—	—	—
2017-10-09	$42.70	$43.50	$42.45	$43.30	66,500	—	—	—	—	—
2017-10-06	$42.55	$42.80	$42.30	$42.65	47,100	—	—	—	—	—
2017-10-05	$42.30	$42.75	$42.00	$42.60	63,800	—	—	—	—	—
2017-10-04	$42.50	$42.55	$42.15	$42.25	99,900	—	—	—	—	—
2017-10-03	$42.85	$43.20	$42.15	$42.45	150,100	—	—	—	—	—
2017-10-02	$43.00	$43.35	$42.60	$43.10	118,700	—	—	—	—	—
2017-09-29	$42.85	$43.08	$42.61	$42.80	154,100	—	—	—	—	—
2017-09-28	$42.80	$43.25	$42.15	$42.75	135,700	—	—	—	—	—
2017-09-27	$41.50	$43.05	$41.20	$42.95	122,800	—	—	—	—	—
2017-09-26	$41.90	$41.95	$41.20	$41.20	71,100	—	—	—	—	—
2017-09-25	$41.90	$41.90	$41.15	$41.55	164,200	—	—	—	—	—
2017-09-22	$41.40	$42.25	$41.40	$42.05	82,700	—	—	—	—	—
2017-09-21	$41.75	$42.05	$41.20	$41.65	79,600	—	—	—	—	—
2017-09-20	$42.60	$42.60	$41.25	$41.85	94,200	—	—	—	—	—
2017-09-19	$43.10	$43.10	$42.55	$42.70	114,000	—	—	—	—	—
2017-09-18	$43.80	$43.80	$43.00	$43.05	110,900	—	—	—	—	—
2017-09-15	$42.65	$43.60	$42.60	$43.55	357,000	—	—	—	—	—
2017-09-14	$42.10	$42.90	$41.90	$42.60	166,000	—	—	—	—	—
2017-09-13	$40.85	$42.35	$40.85	$42.15	175,400	—	—	—	—	—
2017-09-12	$40.10	$41.65	$40.10	$41.05	241,600	—	—	—	—	—
2017-09-11	$39.90	$40.40	$39.85	$39.95	132,500	—	—	—	—	—
2017-09-08	$39.60	$39.80	$38.88	$39.75	117,500	—	—	—	—	—
2017-09-07	$39.45	$40.15	$39.23	$39.80	118,700	—	—	—	—	—
2017-09-06	$40.15	$40.80	$39.27	$39.40	183,300	—	—	—	—	—
2017-09-05	$40.50	$40.60	$39.85	$39.95	139,300	—	—	—	—	—
2017-09-01	$40.60	$41.48	$40.40	$40.60	147,300	—	—	—	—	—
2017-08-31	$40.95	$41.45	$39.80	$40.55	390,900	—	—	—	—	—
2017-08-30	$41.50	$41.95	$40.95	$41.00	285,300	—	—	—	—	—
2017-08-29	$41.15	$41.75	$40.90	$41.50	96,700	—	—	—	—	—
2017-08-28	$41.05	$41.78	$40.90	$41.55	76,400	—	—	—	—	—
2017-08-25	$41.60	$41.65	$40.90	$41.10	47,500	—	—	—	—	—
2017-08-24	$41.75	$42.30	$41.05	$41.50	72,900	—	—	—	—	—
2017-08-23	$40.80	$41.95	$40.70	$41.70	109,400	—	—	—	—	—
2017-08-22	$41.10	$41.30	$40.90	$41.10	75,400	—	—	—	—	—
2017-08-21	$40.70	$42.20	$40.35	$40.75	81,600	—	—	—	—	—
2017-08-18	$40.30	$41.15	$40.30	$40.70	66,200	—	—	—	—	—
2017-08-17	$41.85	$41.90	$40.55	$40.55	77,700	—	—	—	—	—
2017-08-16	$41.45	$42.35	$41.40	$42.05	151,500	—	—	—	—	—
2017-08-15	$41.55	$41.75	$41.30	$41.40	108,800	—	—	—	—	—
2017-08-14	$41.35	$41.80	$41.30	$41.60	150,900	—	—	—	—	—
2017-08-11	$41.25	$41.40	$40.65	$41.00	112,600	—	—	—	—	—
2017-08-10	$42.05	$42.15	$41.05	$41.15	115,900	—	—	—	—	—
2017-08-09	$42.90	$42.90	$41.85	$42.30	217,300	—	—	—	—	—
2017-08-08	$43.70	$43.85	$42.85	$43.20	153,700	—	—	—	—	—
2017-08-07	$42.85	$43.90	$42.85	$43.65	142,200	—	—	—	—	—
2017-08-04	$44.85	$44.85	$42.40	$42.90	237,500	—	—	—	—	—
2017-08-03	$46.90	$46.90	$43.90	$45.00	252,200	—	—	—	—	—
2017-08-02	$46.60	$46.75	$45.55	$45.65	190,000	—	—	—	—	—
2017-08-01	$46.55	$46.60	$45.90	$46.15	108,000	—	—	—	—	—
2017-07-31	$46.75	$47.45	$46.20	$46.25	150,500	—	—	—	—	—
2017-07-28	$45.90	$46.30	$45.65	$46.20	53,100	—	—	—	—	—
2017-07-27	$48.05	$48.20	$45.60	$46.10	178,300	—	—	—	—	—
2017-07-26	$46.45	$48.15	$46.45	$47.90	192,500	—	—	—	—	—
2017-07-25	$46.30	$46.45	$45.80	$46.10	78,400	—	—	—	—	—
2017-07-24	$46.15	$46.35	$45.80	$46.25	68,400	—	—	—	—	—
2017-07-21	$47.10	$47.10	$45.90	$46.20	111,800	—	—	—	—	—
2017-07-20	$47.25	$47.30	$46.50	$47.10	124,600	—	—	—	—	—
2017-07-19	$46.25	$47.25	$46.05	$47.15	124,600	—	—	—	—	—
2017-07-18	$46.25	$46.30	$45.65	$45.90	120,300	—	—	—	—	—
2017-07-17	$46.50	$46.50	$45.95	$46.30	90,700	—	—	—	—	—
2017-07-14	$46.35	$46.68	$46.05	$46.45	82,600	—	—	—	—	—
2017-07-13	$46.60	$46.80	$45.90	$46.05	66,800	—	—	—	—	—
2017-07-12	$46.10	$46.85	$46.10	$46.60	80,300	—	—	—	—	—
2017-07-11	$45.60	$46.45	$45.30	$45.50	119,500	—	—	—	—	—
2017-07-10	$45.65	$45.85	$44.95	$45.60	91,300	—	—	—	—	—
2017-07-07	$44.70	$45.70	$44.70	$45.60	82,300	—	—	—	—	—
2017-07-06	$44.40	$45.30	$44.25	$44.70	113,300	—	—	—	—	—
2017-07-05	$45.00	$45.25	$44.25	$45.15	100,300	—	—	—	—	—
2017-07-03	$45.00	$45.35	$43.60	$44.25	85,400	—	—	—	—	—
2017-06-30	$45.45	$46.15	$45.00	$45.45	196,400	—	—	—	—	—
2017-06-29	$46.85	$46.90	$44.35	$45.35	362,600	—	—	—	—	—
2017-06-28	$46.25	$47.10	$45.50	$47.05	140,400	—	—	—	—	—
2017-06-27	$47.10	$47.10	$45.75	$45.85	181,600	—	—	—	—	—
2017-06-26	$47.15	$47.40	$46.00	$47.10	179,100	—	—	—	—	—
2017-06-23	$46.90	$47.20	$46.40	$46.80	255,300	—	—	—	—	—
2017-06-22	$47.00	$47.50	$46.21	$46.70	194,000	—	—	—	—	—
2017-06-21	$45.25	$46.95	$45.25	$46.90	235,000	—	—	—	—	—
2017-06-20	$46.20	$46.55	$45.10	$45.10	142,900	—	—	—	—	—
2017-06-19	$45.75	$46.80	$45.55	$46.15	190,400	—	—	—	—	—
2017-06-16	$44.95	$45.75	$44.85	$45.45	262,200	—	—	—	—	—
2017-06-15	$44.25	$45.35	$43.70	$45.20	153,300	—	—	—	—	—
2017-06-14	$45.00	$45.65	$44.55	$45.20	260,200	—	—	—	—	—
2017-06-13	$44.00	$45.20	$43.55	$44.95	250,600	—	—	—	—	—
2017-06-12	$44.50	$44.60	$41.00	$43.75	424,900	—	—	—	—	—
2017-06-09	$48.50	$48.67	$44.80	$45.20	374,200	—	—	—	—	—
2017-06-08	$46.90	$48.40	$46.47	$48.05	301,100	—	—	—	—	—
2017-06-07	$45.75	$46.93	$45.75	$46.65	252,100	—	—	—	—	—
2017-06-06	$46.00	$47.15	$45.60	$46.20	483,100	—	—	—	—	—
2017-06-05	$44.05	$46.25	$44.05	$46.05	441,500	—	—	—	—	—
2017-06-02	$42.90	$44.55	$42.65	$43.70	356,800	—	—	—	—	—
2017-06-01	$42.30	$42.65	$41.90	$42.65	105,900	—	—	—	—	—
2017-05-31	$42.85	$42.85	$42.00	$42.25	131,400	—	—	—	—	—
2017-05-30	$42.75	$43.00	$42.45	$42.65	65,700	—	—	—	—	—
2017-05-26	$42.80	$43.15	$42.70	$42.85	131,500	—	—	—	—	—
2017-05-25	$42.25	$42.95	$42.10	$42.80	136,700	—	—	—	—	—
2017-05-24	$42.35	$42.75	$42.00	$42.25	116,300	—	—	—	—	—
2017-05-23	$42.75	$42.75	$41.75	$42.25	139,600	—	—	—	—	—
2017-05-22	$42.75	$43.00	$42.35	$42.80	102,800	—	—	—	—	—
2017-05-19	$42.95	$43.25	$42.45	$42.75	139,100	—	—	—	—	—
2017-05-18	$41.95	$42.75	$41.55	$42.60	144,700	—	—	—	—	—
2017-05-17	$42.30	$42.90	$41.60	$42.10	274,500	—	—	—	—	—
2017-05-16	$42.90	$43.28	$42.45	$43.15	284,500	—	—	—	—	—
2017-05-15	$42.70	$43.40	$42.53	$42.80	113,500	—	—	—	—	—
2017-05-12	$43.50	$43.68	$42.55	$42.65	168,600	—	—	—	—	—
2017-05-11	$42.65	$43.98	$42.05	$43.55	397,600	—	—	—	—	—
2017-05-10	$43.50	$43.85	$42.25	$42.80	205,300	—	—	—	—	—
2017-05-09	$41.20	$43.88	$41.20	$43.65	500,600	—	—	—	—	—
2017-05-08	$40.05	$41.25	$40.00	$40.95	227,700	—	—	—	—	—
2017-05-05	$39.95	$41.60	$39.95	$40.80	265,600	—	—	—	—	—
2017-05-04	$36.20	$40.85	$36.20	$39.60	655,000	—	—	—	—	—
2017-05-03	$36.40	$36.85	$36.05	$36.20	219,800	—	—	—	—	—
2017-05-02	$36.90	$36.90	$36.50	$36.60	155,500	—	—	—	—	—
2017-05-01	$36.10	$37.00	$36.10	$37.00	102,700	—	—	—	—	—
2017-04-28	$36.55	$36.70	$36.00	$36.00	86,700	—	—	—	—	—
2017-04-27	$37.05	$37.20	$36.55	$36.70	99,700	—	—	—	—	—
2017-04-26	$37.50	$37.90	$36.60	$36.75	162,600	—	—	—	—	—
2017-04-25	$36.15	$37.45	$36.05	$37.40	340,100	—	—	—	—	—
2017-04-24	$36.00	$36.05	$35.25	$35.75	249,500	—	—	—	—	—
2017-04-21	$35.90	$36.00	$35.30	$35.45	148,300	—	—	—	—	—
2017-04-20	$35.30	$36.25	$34.70	$36.15	158,500	—	—	—	—	—
2017-04-19	$35.00	$35.35	$34.65	$35.10	142,900	—	—	—	—	—
2017-04-18	$34.05	$34.75	$33.85	$34.70	109,800	—	—	—	—	—
2017-04-17	$33.60	$34.35	$33.40	$34.25	69,200	—	—	—	—	—
2017-04-13	$33.75	$34.33	$33.45	$33.45	88,700	—	—	—	—	—
2017-04-12	$34.40	$34.40	$33.65	$33.80	112,100	—	—	—	—	—
2017-04-11	$34.25	$34.45	$33.10	$34.42	118,500	—	—	—	—	—
2017-04-10	$34.75	$35.20	$34.20	$34.25	68,600	—	—	—	—	—
2017-04-07	$34.45	$35.05	$34.30	$34.75	108,300	—	—	—	—	—
2017-04-06	$34.40	$34.55	$33.89	$34.55	123,300	—	—	—	—	—
2017-04-05	$35.30	$35.35	$34.35	$34.45	86,200	—	—	—	—	—
2017-04-04	$35.05	$35.70	$34.55	$35.10	140,700	—	—	—	—	—
2017-04-03	$35.45	$35.75	$35.00	$35.20	113,500	—	—	—	—	—
2017-03-31	$35.30	$35.90	$35.10	$35.50	122,200	—	—	—	—	—
2017-03-30	$35.20	$35.40	$35.00	$35.35	111,200	—	—	—	—	—
2017-03-29	$34.95	$35.40	$34.75	$35.15	63,000	—	—	—	—	—
2017-03-28	$34.95	$35.05	$34.50	$35.05	104,800	—	—	—	—	—
2017-03-27	$34.40	$35.25	$33.90	$35.00	96,200	—	—	—	—	—
2017-03-24	$34.70	$34.90	$34.35	$34.55	132,100	—	—	—	—	—
2017-03-23	$34.35	$34.75	$34.05	$34.30	94,600	—	—	—	—	—
2017-03-22	$34.20	$34.65	$33.75	$34.35	105,400	—	—	—	—	—
2017-03-21	$35.95	$36.05	$34.20	$34.25	98,500	—	—	—	—	—
2017-03-20	$35.75	$36.30	$35.33	$35.75	137,100	—	—	—	—	—
2017-03-17	$35.10	$35.50	$35.05	$35.45	254,000	—	—	—	—	—
2017-03-16	$35.20	$35.85	$34.90	$35.15	193,400	—	—	—	—	—
2017-03-15	$34.25	$35.40	$34.00	$35.10	143,300	—	—	—	—	—
2017-03-14	$34.30	$34.35	$33.83	$34.15	56,100	—	—	—	—	—
2017-03-13	$34.10	$35.00	$34.10	$34.45	130,300	—	—	—	—	—
2017-03-10	$33.95	$34.15	$33.60	$33.90	81,300	—	—	—	—	—
2017-03-09	$33.90	$34.65	$33.45	$33.65	65,100	—	—	—	—	—
2017-03-08	$34.10	$34.70	$33.80	$33.90	62,500	—	—	—	—	—
2017-03-07	$33.35	$34.95	$33.10	$34.00	106,400	—	—	—	—	—
2017-03-06	$33.30	$33.55	$32.80	$33.45	97,900	—	—	—	—	—
2017-03-03	$34.45	$34.45	$33.35	$33.45	96,700	—	—	—	—	—
2017-03-02	$34.55	$34.70	$33.70	$33.70	118,900	—	—	—	—	—
2017-03-01	$33.80	$34.70	$33.65	$34.55	262,000	—	—	—	—	—
2017-02-28	$34.20	$34.35	$33.00	$33.40	471,800	—	—	—	—	—
2017-02-27	$34.65	$34.75	$34.20	$34.45	108,200	—	—	—	—	—
2017-02-24	$34.65	$35.10	$34.40	$34.65	156,700	—	—	—	—	—
2017-02-23	$35.95	$36.00	$35.10	$35.50	120,900	—	—	—	—	—
2017-02-22	$35.25	$35.90	$34.95	$35.85	151,000	—	—	—	—	—
2017-02-21	$34.85	$35.60	$34.85	$35.45	139,100	—	—	—	—	—
2017-02-17	$35.00	$35.20	$34.75	$34.85	96,300	—	—	—	—	—
2017-02-16	$35.00	$35.20	$34.85	$35.05	75,100	—	—	—	—	—
2017-02-15	$34.55	$35.28	$34.35	$35.15	88,900	—	—	—	—	—
2017-02-14	$34.95	$35.00	$34.38	$34.70	105,400	—	—	—	—	—
2017-02-13	$35.15	$35.50	$35.00	$35.10	120,000	—	—	—	—	—
2017-02-10	$35.05	$35.10	$34.45	$35.10	93,200	—	—	—	—	—
2017-02-09	$35.00	$35.30	$34.75	$34.80	186,200	—	—	—	—	—
2017-02-08	$35.45	$35.45	$35.00	$35.20	105,200	—	—	—	—	—
2017-02-07	$35.50	$35.80	$35.15	$35.50	122,100	—	—	—	—	—
2017-02-06	$35.00	$35.55	$34.65	$35.55	195,100	—	—	—	—	—
2017-02-03	$33.75	$35.28	$33.50	$35.20	212,700	—	—	—	—	—
2017-02-02	$33.75	$34.35	$33.10	$33.60	213,000	—	—	—	—	—
2017-02-01	$36.00	$36.60	$32.25	$34.00	645,900	—	—	—	—	—
2017-01-31	$34.60	$35.45	$34.05	$35.35	209,100	—	—	—	—	—
2017-01-30	$35.45	$35.50	$34.35	$34.70	91,300	—	—	—	—	—
2017-01-27	$35.20	$35.65	$35.20	$35.55	59,700	—	—	—	—	—
2017-01-26	$36.40	$36.40	$35.05	$35.10	110,200	—	—	—	—	—
2017-01-25	$35.35	$36.67	$35.35	$36.35	245,200	—	—	—	—	—
2017-01-24	$34.40	$35.40	$34.40	$35.10	115,500	—	—	—	—	—
2017-01-23	$34.15	$34.55	$34.00	$34.35	132,300	—	—	—	—	—
2017-01-20	$33.95	$34.65	$33.95	$34.15	130,900	—	—	—	—	—
2017-01-19	$33.90	$34.50	$33.60	$33.80	98,700	—	—	—	—	—
2017-01-18	$33.65	$34.10	$33.30	$33.95	171,300	—	—	—	—	—
2017-01-17	$34.25	$34.45	$33.15	$33.35	88,400	—	—	—	—	—
2017-01-13	$33.70	$34.50	$33.70	$34.50	115,700	—	—	—	—	—
2017-01-12	$34.40	$34.63	$32.80	$33.65	204,300	—	—	—	—	—
2017-01-11	$34.85	$35.20	$33.95	$34.45	127,000	—	—	—	—	—
2017-01-10	$33.75	$35.50	$33.60	$34.80	300,400	—	—	—	—	—
2017-01-09	$32.60	$33.90	$32.60	$33.30	209,000	—	—	—	—	—
2017-01-06	$32.45	$32.58	$32.00	$32.35	76,700	—	—	—	—	—
2017-01-05	$33.75	$33.80	$32.45	$32.50	173,400	—	—	—	—	—
2017-01-04	$33.75	$34.20	$33.30	$33.75	96,600	—	—	—	—	—
2017-01-03	$34.05	$34.25	$32.91	$33.60	96,600	—	—	—	—	—
2016-12-30	$33.90	$34.15	$33.42	$33.55	75,500	—	—	—	—	—
2016-12-29	$33.75	$34.00	$33.30	$33.85	50,600	—	—	—	—	—
2016-12-28	$34.35	$34.35	$33.65	$33.65	57,100	—	—	—	—	—
2016-12-27	$33.75	$34.80	$33.55	$34.35	63,800	—	—	—	—	—
2016-12-23	$33.85	$34.10	$33.55	$33.85	52,700	—	—	—	—	—
2016-12-22	$34.00	$34.70	$33.65	$33.95	92,900	—	—	—	—	—
2016-12-21	$34.15	$34.20	$33.40	$33.85	78,500	—	—	—	—	—
2016-12-20	$34.05	$34.35	$33.65	$34.10	61,100	—	—	—	—	—
2016-12-19	$34.35	$34.50	$33.70	$34.05	131,100	—	—	—	—	—
2016-12-16	$34.10	$35.30	$33.75	$34.00	294,100	—	—	—	—	—
2016-12-15	$34.10	$34.90	$33.90	$33.95	180,100	—	—	—	—	—
2016-12-14	$32.50	$34.30	$32.50	$34.05	277,200	—	—	—	—	—
2016-12-13	$31.75	$32.50	$31.10	$32.40	120,700	—	—	—	—	—
2016-12-12	$31.65	$31.95	$31.20	$31.65	70,500	—	—	—	—	—
2016-12-09	$31.95	$32.10	$31.48	$31.60	66,400	—	—	—	—	—
2016-12-08	$30.55	$32.00	$30.55	$31.80	127,600	—	—	—	—	—
2016-12-07	$31.20	$31.20	$30.20	$30.60	196,300	—	—	—	—	—
2016-12-06	$30.70	$31.35	$30.60	$31.15	115,000	—	—	—	—	—
2016-12-05	$29.65	$30.75	$29.65	$30.75	127,700	—	—	—	—	—
2016-12-02	$29.70	$30.15	$29.45	$29.85	138,300	—	—	—	—	—
2016-12-01	$31.55	$31.75	$29.00	$29.65	308,800	—	—	—	—	—
2016-11-30	$32.20	$32.20	$31.50	$31.80	111,800	—	—	—	—	—
2016-11-29	$32.15	$32.30	$31.35	$32.20	132,800	—	—	—	—	—
2016-11-28	$31.85	$32.10	$31.15	$32.05	92,500	—	—	—	—	—
2016-11-25	$32.20	$32.40	$31.75	$31.90	50,000	—	—	—	—	—
2016-11-23	$31.85	$32.40	$31.75	$32.30	90,000	—	—	—	—	—
2016-11-22	$31.30	$32.00	$31.20	$32.00	96,700	—	—	—	—	—
2016-11-21	$31.55	$31.95	$30.90	$31.20	81,600	—	—	—	—	—
2016-11-18	$31.40	$31.65	$30.70	$31.55	139,500	—	—	—	—	—
2016-11-17	$30.80	$31.90	$30.50	$31.55	138,600	—	—	—	—	—
2016-11-16	$29.95	$30.75	$29.90	$30.75	71,000	—	—	—	—	—
2016-11-15	$29.70	$30.20	$29.65	$29.95	69,600	—	—	—	—	—
2016-11-14	$30.35	$30.55	$29.30	$29.65	97,400	—	—	—	—	—
2016-11-11	$28.50	$30.55	$28.35	$30.25	188,500	—	—	—	—	—
2016-11-10	$30.65	$30.65	$28.15	$28.50	229,000	—	—	—	—	—
2016-11-09	$30.05	$30.45	$28.35	$30.40	128,100	—	—	—	—	—
2016-11-08	$30.80	$30.90	$30.25	$30.50	60,700	—	—	—	—	—
2016-11-07	$30.70	$31.00	$30.50	$30.75	115,700	—	—	—	—	—
2016-11-04	$30.40	$30.75	$29.95	$30.05	116,300	—	—	—	—	—
2016-11-03	$31.30	$31.30	$30.20	$30.45	225,600	—	—	—	—	—
2016-11-02	$29.95	$32.25	$29.53	$31.25	268,100	—	—	—	—	—
2016-11-01	$29.95	$30.30	$29.70	$30.15	137,200	—	—	—	—	—
2016-10-31	$29.85	$30.15	$28.95	$30.05	169,700	—	—	—	—	—
2016-10-28	$30.00	$30.28	$29.65	$29.80	56,800	—	—	—	—	—
2016-10-27	$30.95	$31.20	$30.00	$30.05	86,200	—	—	—	—	—
2016-10-26	$31.50	$32.00	$30.65	$30.80	86,300	—	—	—	—	—
2016-10-25	$31.50	$31.75	$31.20	$31.50	75,000	—	—	—	—	—
2016-10-24	$31.00	$31.55	$30.90	$31.50	105,200	—	—	—	—	—
2016-10-21	$30.45	$30.90	$30.31	$30.80	70,300	—	—	—	—	—
2016-10-20	$30.60	$31.05	$30.35	$30.75	68,100	—	—	—	—	—
2016-10-19	$30.75	$30.90	$30.35	$30.60	57,200	—	—	—	—	—
2016-10-18	$30.95	$31.40	$30.80	$30.85	87,000	—	—	—	—	—
2016-10-17	$30.95	$31.15	$30.30	$30.55	98,300	—	—	—	—	—
2016-10-14	$31.57	$31.93	$30.94	$31.06	134,100	—	—	—	—	—
2016-10-13	$32.10	$32.17	$31.25	$31.47	115,600	—	—	—	—	—
2016-10-12	$32.79	$32.79	$32.23	$32.48	61,800	—	—	—	—	—
2016-10-11	$34.59	$34.63	$32.17	$32.80	348,100	—	—	—	—	—
2016-10-10	$35.15	$35.40	$34.57	$34.64	120,200	—	—	—	—	—
2016-10-07	$35.42	$35.74	$34.66	$34.84	75,800	—	—	—	—	—
2016-10-06	$35.34	$35.57	$34.42	$35.49	148,600	—	—	—	—	—
2016-10-05	$35.50	$35.80	$35.37	$35.55	93,400	—	—	—	—	—
2016-10-04	$35.20	$35.50	$34.98	$35.36	144,000	—	—	—	—	—
2016-10-03	$35.19	$35.41	$34.83	$34.98	69,600	—	—	—	—	—
2016-09-30	$35.17	$35.55	$34.80	$35.07	155,700	—	—	—	—	—
2016-09-29	$35.36	$35.50	$34.85	$35.16	191,900	—	—	—	—	—
2016-09-28	$35.54	$35.70	$35.10	$35.24	97,400	—	—	—	—	—
2016-09-27	$34.86	$35.44	$34.43	$35.30	121,600	—	—	—	—	—
2016-09-26	$36.04	$36.04	$34.68	$34.78	120,800	—	—	—	—	—
2016-09-23	$36.07	$36.45	$35.55	$35.79	106,800	—	—	—	—	—
2016-09-22	$35.45	$36.81	$35.32	$36.29	271,300	—	—	—	—	—
2016-09-21	$34.59	$35.20	$34.17	$35.12	198,000	—	—	—	—	—
2016-09-20	$35.30	$35.56	$34.20	$34.53	247,400	—	—	—	—	—
2016-09-19	$32.23	$35.50	$32.23	$34.99	582,500	—	—	—	—	—
2016-09-16	$31.40	$31.85	$30.99	$31.73	262,100	—	—	—	—	—
2016-09-15	$30.67	$31.27	$30.67	$31.12	78,700	—	—	—	—	—
2016-09-14	$30.64	$30.78	$30.11	$30.57	48,600	—	—	—	—	—
2016-09-13	$30.95	$31.08	$30.33	$30.47	66,200	—	—	—	—	—
2016-09-12	$30.01	$31.08	$29.64	$31.06	79,700	—	—	—	—	—
2016-09-09	$31.29	$31.36	$30.16	$30.28	116,600	—	—	—	—	—
2016-09-08	$32.10	$32.10	$31.31	$31.43	94,100	—	—	—	—	—
2016-09-07	$32.00	$32.60	$31.75	$32.15	143,400	—	—	—	—	—
2016-09-06	$31.85	$32.33	$31.70	$32.00	81,900	—	—	—	—	—
2016-09-02	$31.90	$32.00	$31.59	$31.85	74,900	—	—	—	—	—
2016-09-01	$31.50	$31.82	$31.00	$31.79	114,300	—	—	—	—	—
2016-08-31	$31.75	$31.75	$31.11	$31.48	61,600	—	—	—	—	—
2016-08-30	$31.95	$32.00	$31.47	$31.68	126,100	—	—	—	—	—
2016-08-29	$31.90	$32.29	$31.76	$31.82	109,200	—	—	—	—	—
2016-08-26	$31.38	$32.34	$31.18	$31.85	227,500	—	—	—	—	—
2016-08-25	$31.10	$31.10	$30.90	$31.07	78,800	—	—	—	—	—
2016-08-24	$30.85	$31.23	$30.79	$30.90	94,500	—	—	—	—	—
2016-08-23	$30.76	$30.90	$30.63	$30.72	76,400	—	—	—	—	—
2016-08-22	$30.85	$31.04	$30.55	$30.75	81,200	—	—	—	—	—
2016-08-19	$30.96	$31.43	$30.93	$31.04	51,200	—	—	—	—	—
2016-08-18	$30.92	$31.37	$30.82	$30.94	74,000	—	—	—	—	—
2016-08-17	$31.13	$31.27	$30.83	$30.89	46,600	—	—	—	—	—
2016-08-16	$31.05	$31.18	$30.79	$31.15	120,700	—	—	—	—	—
2016-08-15	$31.01	$31.20	$30.90	$31.03	121,200	—	—	—	—	—
2016-08-12	$31.00	$31.31	$30.90	$31.03	42,900	—	—	—	—	—
2016-08-11	$31.47	$31.50	$31.07	$31.13	84,800	—	—	—	—	—
2016-08-10	$31.67	$31.76	$31.33	$31.47	113,600	—	—	—	—	—
2016-08-09	$31.48	$31.98	$31.44	$31.76	77,900	—	—	—	—	—
2016-08-08	$31.53	$31.69	$31.18	$31.36	184,400	—	—	—	—	—
2016-08-05	$32.00	$32.00	$31.35	$31.75	143,300	—	—	—	—	—
2016-08-04	$32.49	$32.49	$32.00	$32.15	191,700	—	—	—	—	—
2016-08-03	$29.45	$32.73	$29.23	$32.20	551,900	—	—	—	—	—
2016-08-02	$29.53	$29.68	$29.15	$29.18	135,200	—	—	—	—	—
2016-08-01	$30.07	$30.43	$29.50	$29.67	159,900	—	—	—	—	—
2016-07-29	$30.61	$30.79	$29.86	$30.06	120,400	—	—	—	—	—
2016-07-28	$30.14	$30.75	$29.66	$30.66	153,400	—	—	—	—	—
2016-07-27	$29.94	$30.35	$29.90	$30.07	132,000	—	—	—	—	—
2016-07-26	$29.62	$29.97	$29.57	$29.74	94,700	—	—	—	—	—
2016-07-25	$29.13	$29.89	$29.13	$29.46	138,400	—	—	—	—	—
2016-07-22	$29.01	$29.58	$28.78	$29.26	200,900	—	—	—	—	—
2016-07-21	$29.67	$29.96	$29.14	$29.15	185,100	—	—	—	—	—
2016-07-20	$29.75	$30.05	$29.58	$29.78	104,800	—	—	—	—	—
2016-07-19	$29.55	$29.62	$28.70	$29.52	104,500	—	—	—	—	—
2016-07-18	$28.25	$29.88	$28.00	$29.59	280,000	—	—	—	—	—
2016-07-15	$28.01	$28.10	$27.68	$27.81	108,100	—	—	—	—	—
2016-07-14	$28.25	$28.49	$27.86	$27.91	79,400	—	—	—	—	—
2016-07-13	$28.07	$28.20	$27.69	$27.78	71,200	—	—	—	—	—
2016-07-12	$27.73	$28.12	$27.69	$27.91	100,500	—	—	—	—	—
2016-07-11	$27.16	$27.75	$27.16	$27.73	103,500	—	—	—	—	—
2016-07-08	$26.37	$27.08	$26.37	$27.02	81,800	—	—	—	—	—
2016-07-07	$26.15	$26.39	$25.91	$26.17	36,100	—	—	—	—	—
2016-07-06	$26.03	$26.40	$25.48	$26.13	73,700	—	—	—	—	—
2016-07-05	$26.90	$26.90	$26.33	$26.40	58,000	—	—	—	—	—
2016-07-01	$27.18	$27.25	$26.57	$26.91	83,100	—	—	—	—	—
2016-06-30	$26.41	$27.19	$26.40	$27.17	149,900	—	—	—	—	—
2016-06-29	$26.37	$26.53	$24.55	$26.39	66,600	—	—	—	—	—
2016-06-28	$26.38	$26.61	$25.92	$25.98	98,900	—	—	—	—	—
2016-06-27	$25.82	$26.07	$25.18	$25.99	129,300	—	—	—	—	—
2016-06-24	$25.80	$26.55	$25.80	$26.10	478,200	—	—	—	—	—
2016-06-23	$26.85	$27.25	$26.57	$27.15	150,300	—	—	—	—	—
2016-06-22	$27.09	$27.09	$26.40	$26.57	173,600	—	—	—	—	—
2016-06-21	$27.00	$27.14	$26.84	$27.02	103,100	—	—	—	—	—
2016-06-20	$27.17	$27.53	$26.93	$26.95	110,300	—	—	—	—	—
2016-06-17	$26.97	$26.97	$26.22	$26.72	217,700	—	—	—	—	—
2016-06-16	$26.67	$27.04	$26.31	$26.91	106,800	—	—	—	—	—
2016-06-15	$26.99	$27.25	$26.80	$26.84	102,000	—	—	—	—	—
2016-06-14	$26.97	$27.30	$26.77	$26.93	78,500	—	—	—	—	—
2016-06-13	$27.80	$28.00	$26.95	$27.04	110,600	—	—	—	—	—
2016-06-10	$26.93	$28.18	$26.78	$27.90	320,800	—	—	—	—	—
2016-06-09	$26.96	$27.45	$26.88	$27.18	88,900	—	—	—	—	—
2016-06-08	$27.14	$27.26	$26.81	$27.10	139,100	—	—	—	—	—
2016-06-07	$27.27	$27.44	$26.26	$27.15	145,100	—	—	—	—	—
2016-06-06	$27.21	$27.40	$27.08	$27.20	189,200	—	—	—	—	—
2016-06-03	$26.89	$27.61	$26.81	$27.25	185,400	—	—	—	—	—
2016-06-02	$27.16	$27.35	$26.86	$26.98	151,200	—	—	—	—	—
2016-06-01	$26.81	$27.36	$26.60	$27.25	196,500	—	—	—	—	—
2016-05-31	$27.50	$27.71	$26.95	$27.04	166,000	—	—	—	—	—
2016-05-27	$27.05	$27.59	$26.95	$27.50	199,000	—	—	—	—	—
2016-05-26	$26.76	$27.33	$26.65	$27.14	102,000	—	—	—	—	—
2016-05-25	$27.71	$28.00	$26.79	$26.81	112,700	—	—	—	—	—
2016-05-24	$26.89	$27.86	$26.86	$27.68	284,700	—	—	—	—	—
2016-05-23	$25.95	$27.00	$25.95	$26.83	178,600	—	—	—	—	—
2016-05-20	$25.87	$26.30	$25.68	$26.20	90,400	—	—	—	—	—
2016-05-19	$25.73	$26.00	$25.48	$25.66	89,100	—	—	—	—	—
2016-05-18	$25.38	$25.95	$25.38	$25.83	88,400	—	—	—	—	—
2016-05-17	$25.95	$26.00	$25.44	$25.52	174,300	—	—	—	—	—
2016-05-16	$25.74	$26.10	$25.70	$25.94	98,800	—	—	—	—	—
2016-05-13	$25.34	$25.87	$25.18	$25.71	152,400	—	—	—	—	—
2016-05-12	$26.37	$26.37	$25.30	$25.38	147,500	—	—	—	—	—
2016-05-11	$26.24	$26.73	$26.24	$26.27	115,600	—	—	—	—	—
2016-05-10	$26.83	$26.87	$25.91	$26.58	101,200	—	—	—	—	—
2016-05-09	$26.12	$26.84	$26.02	$26.51	175,300	—	—	—	—	—
2016-05-06	$25.73	$26.15	$25.35	$26.11	126,700	—	—	—	—	—
2016-05-05	$26.10	$26.23	$25.91	$25.95	158,600	—	—	—	—	—
2016-05-04	$26.16	$26.69	$25.75	$26.01	369,900	—	—	—	—	—
2016-05-03	$26.24	$27.10	$26.24	$26.70	266,700	—	—	—	—	—
2016-05-02	$23.75	$26.75	$23.75	$26.54	389,200	—	—	—	—	—
2016-04-29	$22.53	$23.10	$22.10	$23.06	135,100	—	—	—	—	—
2016-04-28	$22.99	$23.31	$22.29	$22.65	91,800	—	—	—	—	—
2016-04-27	$22.64	$23.20	$22.12	$23.15	76,700	—	—	—	—	—
2016-04-26	$22.59	$23.11	$22.59	$22.89	43,100	—	—	—	—	—
2016-04-25	$22.99	$23.17	$22.30	$22.56	76,500	—	—	—	—	—
2016-04-22	$22.25	$23.02	$22.25	$23.00	109,700	—	—	—	—	—
2016-04-21	$21.93	$22.29	$21.91	$22.21	69,600	—	—	—	—	—
2016-04-20	$21.71	$21.97	$21.46	$21.89	44,200	—	—	—	—	—
2016-04-19	$22.18	$22.21	$21.71	$21.77	34,100	—	—	—	—	—
2016-04-18	$21.90	$22.21	$21.90	$22.08	77,800	—	—	—	—	—
2016-04-15	$22.31	$22.54	$22.13	$22.15	50,400	—	—	—	—	—
2016-04-14	$22.47	$22.58	$22.36	$22.42	45,900	—	—	—	—	—
2016-04-13	$22.28	$22.77	$22.28	$22.71	66,700	—	—	—	—	—
2016-04-12	$22.35	$22.42	$21.75	$22.06	80,000	—	—	—	—	—
2016-04-11	$22.67	$22.96	$22.28	$22.30	65,500	—	—	—	—	—
2016-04-08	$22.73	$23.04	$22.41	$22.65	86,600	—	—	—	—	—
2016-04-07	$23.27	$23.27	$22.19	$22.51	283,700	—	—	—	—	—
2016-04-06	$22.43	$23.39	$22.43	$23.37	107,000	—	—	—	—	—
2016-04-05	$22.55	$23.05	$22.40	$22.49	93,000	—	—	—	—	—
2016-04-04	$22.84	$23.02	$22.46	$22.78	116,500	—	—	—	—	—
2016-04-01	$22.36	$22.96	$22.12	$22.93	118,300	—	—	—	—	—
2016-03-31	$22.37	$22.60	$22.08	$22.50	125,800	—	—	—	—	—
2016-03-30	$22.28	$22.39	$21.93	$22.30	109,800	—	—	—	—	—
2016-03-29	$20.69	$22.01	$20.51	$21.99	121,800	—	—	—	—	—
2016-03-28	$20.83	$20.83	$20.23	$20.66	50,600	—	—	—	—	—
2016-03-24	$20.79	$20.79	$20.13	$20.66	56,300	—	—	—	—	—
2016-03-23	$21.07	$21.07	$19.75	$20.90	78,700	—	—	—	—	—
2016-03-22	$21.35	$21.40	$21.05	$21.10	49,000	—	—	—	—	—
2016-03-21	$21.50	$21.59	$21.26	$21.36	53,700	—	—	—	—	—
2016-03-18	$21.25	$21.91	$21.15	$21.57	122,000	—	—	—	—	—
2016-03-17	$20.74	$21.20	$20.58	$21.08	58,500	—	—	—	—	—
2016-03-16	$20.44	$20.89	$20.43	$20.73	47,400	—	—	—	—	—
2016-03-15	$20.58	$20.63	$20.25	$20.48	77,900	—	—	—	—	—
2016-03-14	$20.36	$21.11	$20.36	$20.58	91,100	—	—	—	—	—
2016-03-11	$20.12	$20.35	$20.00	$20.34	57,400	—	—	—	—	—
2016-03-10	$20.22	$20.42	$19.76	$19.99	58,400	—	—	—	—	—
2016-03-09	$20.01	$20.26	$19.87	$20.03	73,800	—	—	—	—	—
2016-03-08	$20.15	$20.29	$19.91	$19.95	68,800	—	—	—	—	—
2016-03-07	$20.00	$20.49	$20.00	$20.24	68,900	—	—	—	—	—
2016-03-04	$19.85	$20.17	$19.61	$20.11	87,200	—	—	—	—	—
2016-03-03	$19.94	$20.14	$19.67	$19.89	77,100	—	—	—	—	—
2016-03-02	$19.98	$20.16	$19.80	$19.92	83,500	—	—	—	—	—
2016-03-01	$19.72	$20.05	$17.96	$20.00	130,500	—	—	—	—	—
2016-02-29	$19.43	$19.84	$19.36	$19.61	140,100	—	—	—	—	—
2016-02-26	$19.38	$19.49	$19.15	$19.33	59,800	—	—	—	—	—
2016-02-25	$19.27	$19.36	$18.79	$19.36	99,300	—	—	—	—	—
2016-02-24	$18.95	$19.28	$18.88	$19.23	66,800	—	—	—	—	—
2016-02-23	$18.96	$19.66	$18.96	$19.09	101,700	—	—	—	—	—
2016-02-22	$19.10	$19.23	$18.79	$19.09	130,400	—	—	—	—	—
2016-02-19	$18.76	$19.15	$18.75	$18.87	92,300	—	—	—	—	—
2016-02-18	$18.86	$19.47	$18.73	$18.76	147,200	—	—	—	—	—
2016-02-17	$18.68	$18.81	$18.35	$18.78	201,200	—	—	—	—	—
2016-02-16	$18.41	$18.62	$18.24	$18.59	87,600	—	—	—	—	—
2016-02-12	$18.06	$18.18	$17.66	$18.13	119,500	—	—	—	—	—
2016-02-11	$17.76	$18.54	$17.61	$17.91	87,100	—	—	—	—	—
2016-02-10	$18.29	$18.58	$17.96	$18.03	149,700	—	—	—	—	—
2016-02-09	$17.87	$18.44	$17.74	$18.04	147,000	—	—	—	—	—
2016-02-08	$17.17	$18.24	$17.11	$18.14	187,700	—	—	—	—	—
2016-02-05	$17.85	$18.17	$17.31	$17.41	193,600	—	—	—	—	—
2016-02-04	$20.00	$20.34	$17.95	$18.03	505,000	—	—	—	—	—
2016-02-03	$22.79	$23.55	$19.54	$20.33	337,500	—	—	—	—	—
2016-02-02	$22.33	$22.85	$22.23	$22.77	118,500	—	—	—	—	—
2016-02-01	$22.95	$23.05	$21.58	$22.90	135,000	—	—	—	—	—
2016-01-29	$22.22	$23.25	$21.43	$23.15	229,100	—	—	—	—	—
2016-01-28	$22.04	$22.18	$21.87	$22.10	127,400	—	—	—	—	—
2016-01-27	$22.35	$22.35	$21.01	$21.88	105,900	—	—	—	—	—
2016-01-26	$22.43	$22.74	$22.00	$22.53	109,700	—	—	—	—	—
2016-01-25	$22.63	$22.63	$22.17	$22.29	82,800	—	—	—	—	—
2016-01-22	$22.85	$22.98	$22.40	$22.68	128,200	—	—	—	—	—
2016-01-21	$22.49	$22.81	$21.34	$22.45	143,000	—	—	—	—	—
2016-01-20	$21.45	$22.75	$21.21	$22.35	117,900	—	—	—	—	—
2016-01-19	$22.23	$22.27	$21.45	$21.75	98,100	—	—	—	—	—
2016-01-15	$22.07	$22.37	$21.42	$22.00	133,900	—	—	—	—	—
2016-01-14	$22.46	$23.08	$21.31	$22.82	114,900	—	—	—	—	—
2016-01-13	$23.00	$23.27	$22.03	$22.28	101,300	—	—	—	—	—
2016-01-12	$23.16	$23.59	$22.76	$22.96	152,300	—	—	—	—	—
2016-01-11	$21.86	$23.29	$21.86	$22.99	247,800	—	—	—	—	—
2016-01-08	$21.91	$22.50	$21.39	$21.44	221,700	—	—	—	—	—
2016-01-07	$21.96	$22.09	$21.19	$21.52	133,500	—	—	—	—	—
2016-01-06	$22.55	$22.77	$21.25	$22.37	127,100	—	—	—	—	—
2016-01-05	$23.15	$23.31	$22.88	$22.91	125,800	—	—	—	—	—
2016-01-04	$23.07	$23.17	$22.51	$22.75	202,000	—	—	—	—	—
2015-12-31	$23.78	$23.92	$23.35	$23.36	84,900	—	—	—	—	—
2015-12-30	$24.14	$24.17	$23.85	$23.85	61,600	—	—	—	—	—
2015-12-29	$24.30	$24.53	$24.14	$24.22	60,400	—	—	—	—	—
2015-12-28	$23.82	$24.14	$23.72	$24.13	73,700	—	—	—	—	—
2015-12-24	$23.80	$24.05	$23.74	$23.90	28,900	—	—	—	—	—
2015-12-23	$24.34	$24.34	$23.72	$23.78	104,700	—	—	—	—	—
2015-12-22	$23.75	$24.28	$23.36	$24.22	75,100	—	—	—	—	—
2015-12-21	$23.96	$24.06	$23.62	$23.70	148,500	—	—	—	—	—
2015-12-18	$24.38	$24.55	$23.76	$23.80	597,100	—	—	—	—	—
2015-12-17	$24.71	$25.14	$24.44	$24.47	167,600	—	—	—	—	—
2015-12-16	$24.70	$25.22	$24.36	$24.67	207,000	—	—	—	—	—
2015-12-15	$23.88	$24.15	$22.81	$23.95	132,100	—	—	—	—	—
2015-12-14	$23.79	$24.12	$23.51	$23.70	211,600	—	—	—	—	—
2015-12-11	$23.50	$24.22	$23.50	$23.91	155,500	—	—	—	—	—
2015-12-10	$23.81	$23.97	$23.52	$23.87	118,000	—	—	—	—	—
2015-12-09	$23.96	$24.28	$23.56	$23.84	130,100	—	—	—	—	—
2015-12-08	$24.50	$24.51	$23.96	$24.10	118,900	—	—	—	—	—
2015-12-07	$24.82	$25.00	$24.47	$24.64	134,500	—	—	—	—	—
2015-12-04	$24.63	$25.10	$24.52	$24.81	142,900	—	—	—	—	—
2015-12-03	$25.24	$25.46	$24.56	$24.65	111,100	—	—	—	—	—
2015-12-02	$25.32	$25.64	$25.05	$25.08	83,900	—	—	—	—	—
2015-12-01	$25.04	$25.47	$24.94	$25.29	90,400	—	—	—	—	—
2015-11-30	$25.40	$25.55	$24.83	$25.39	124,300	—	—	—	—	—
2015-11-27	$24.93	$25.65	$24.93	$25.41	54,500	—	—	—	—	—
2015-11-25	$24.92	$25.04	$24.82	$24.94	61,300	—	—	—	—	—
2015-11-24	$24.95	$25.05	$24.79	$24.88	112,800	—	—	—	—	—
2015-11-23	$24.90	$25.26	$24.71	$25.09	136,700	—	—	—	—	—
2015-11-20	$25.30	$25.45	$24.95	$24.96	140,300	—	—	—	—	—
2015-11-19	$25.25	$25.40	$24.97	$25.14	87,800	—	—	—	—	—
2015-11-18	$25.18	$25.46	$24.87	$25.28	212,700	—	—	—	—	—
2015-11-17	$25.31	$25.31	$24.95	$25.07	288,600	—	—	—	—	—
2015-11-16	$25.26	$25.59	$25.00	$25.31	102,400	—	—	—	—	—
2015-11-13	$25.30	$25.67	$25.23	$25.33	93,800	—	—	—	—	—
2015-11-12	$25.49	$25.86	$25.11	$25.44	104,500	—	—	—	—	—
2015-11-11	$25.63	$26.00	$25.45	$25.72	170,800	—	—	—	—	—
2015-11-10	$26.71	$26.83	$24.52	$25.48	354,200	—	—	—	—	—
2015-11-09	$25.90	$27.30	$25.57	$27.14	513,000	—	—	—	—	—
2015-11-06	$24.90	$26.56	$24.89	$26.54	461,400	—	—	—	—	—
2015-11-05	$24.80	$24.88	$24.26	$24.75	354,900	—	—	—	—	—
2015-11-04	$24.65	$25.11	$24.50	$24.80	209,900	—	—	—	—	—
2015-11-03	$25.23	$25.23	$23.88	$24.64	477,800	—	—	—	—	—
2015-11-02	$24.01	$24.96	$22.00	$24.86	328,500	—	—	—	—	—
2015-10-30	$23.06	$23.88	$23.01	$23.37	226,400	—	—	—	—	—
2015-10-29	$23.75	$23.80	$22.67	$23.08	175,000	—	—	—	—	—
2015-10-28	$23.79	$24.00	$23.20	$23.95	253,200	—	—	—	—	—
2015-10-27	$23.31	$23.79	$22.73	$23.68	170,600	—	—	—	—	—
2015-10-26	$23.89	$23.89	$23.35	$23.50	163,700	—	—	—	—	—
2015-10-23	$23.00	$23.80	$22.77	$23.73	205,400	—	—	—	—	—
2015-10-22	$22.00	$22.92	$21.93	$22.91	82,200	—	—	—	—	—
2015-10-21	$22.52	$22.52	$21.55	$21.79	100,800	—	—	—	—	—
2015-10-20	$22.62	$22.75	$22.18	$22.35	77,100	—	—	—	—	—
2015-10-19	$22.72	$23.10	$22.50	$22.67	127,100	—	—	—	—	—
2015-10-16	$22.75	$22.90	$22.47	$22.77	133,900	—	—	—	—	—
2015-10-15	$22.50	$23.10	$22.43	$22.71	240,600	—	—	—	—	—
2015-10-14	$21.78	$22.78	$21.78	$22.67	266,500	—	—	—	—	—
2015-10-13	$21.97	$22.39	$21.50	$21.81	49,000	—	—	—	—	—
2015-10-12	$21.92	$22.21	$21.61	$22.17	54,600	—	—	—	—	—
2015-10-09	$22.00	$22.25	$21.58	$21.90	140,200	—	—	—	—	—
2015-10-08	$21.93	$22.39	$21.67	$22.01	100,700	—	—	—	—	—
2015-10-07	$21.87	$22.10	$21.46	$22.05	256,700	—	—	—	—	—
2015-10-06	$21.32	$22.00	$21.20	$21.69	118,900	—	—	—	—	—
2015-10-05	$18.66	$21.50	$18.45	$21.30	232,400	—	—	—	—	—
2015-10-02	$17.59	$18.40	$17.44	$18.29	66,800	—	—	—	—	—
2015-10-01	$18.53	$18.64	$17.68	$17.77	84,900	—	—	—	—	—
2015-09-30	$18.31	$18.69	$18.25	$18.57	166,500	—	—	—	—	—
2015-09-29	$18.21	$18.41	$18.00	$18.09	66,700	—	—	—	—	—
2015-09-28	$18.08	$18.55	$17.98	$18.15	83,300	—	—	—	—	—
2015-09-25	$18.43	$18.68	$18.05	$18.14	79,400	—	—	—	—	—
2015-09-24	$17.96	$18.24	$17.55	$18.24	84,200	—	—	—	—	—
2015-09-23	$17.90	$18.38	$17.81	$18.15	68,200	—	—	—	—	—
2015-09-22	$18.20	$18.52	$17.89	$18.03	84,700	—	—	—	—	—
2015-09-21	$18.62	$18.81	$18.15	$18.41	65,600	—	—	—	—	—
2015-09-18	$18.80	$19.08	$18.41	$18.45	174,700	—	—	—	—	—
2015-09-17	$19.25	$19.53	$18.99	$19.15	60,400	—	—	—	—	—
2015-09-16	$19.16	$19.30	$18.82	$19.20	32,500	—	—	—	—	—
2015-09-15	$19.03	$19.26	$18.81	$19.10	37,100	—	—	—	—	—
2015-09-14	$19.07	$19.26	$18.81	$18.98	41,300	—	—	—	—	—
2015-09-11	$19.12	$19.26	$18.91	$19.00	45,500	—	—	—	—	—
2015-09-10	$19.33	$19.53	$19.05	$19.18	49,900	—	—	—	—	—
2015-09-09	$19.54	$19.68	$19.20	$19.36	78,400	—	—	—	—	—
2015-09-08	$19.17	$19.50	$18.95	$19.44	56,800	—	—	—	—	—
2015-09-04	$18.98	$19.22	$18.85	$18.90	32,000	—	—	—	—	—
2015-09-03	$19.07	$19.56	$19.03	$19.17	126,700	—	—	—	—	—
2015-09-02	$19.20	$19.20	$18.63	$18.97	44,900	—	—	—	—	—
2015-09-01	$18.84	$19.32	$18.80	$18.91	117,100	—	—	—	—	—
2015-08-31	$18.98	$19.47	$18.97	$19.25	74,900	—	—	—	—	—
2015-08-28	$18.43	$19.20	$18.31	$19.13	153,900	—	—	—	—	—
2015-08-27	$18.18	$18.57	$17.91	$18.54	105,100	—	—	—	—	—
2015-08-26	$17.65	$18.22	$17.23	$18.10	107,900	—	—	—	—	—
2015-08-25	$18.29	$18.29	$17.16	$17.24	131,500	—	—	—	—	—
2015-08-24	$17.47	$18.23	$17.17	$17.67	161,500	—	—	—	—	—
2015-08-21	$18.29	$18.76	$18.12	$18.37	120,900	—	—	—	—	—
2015-08-20	$18.81	$18.95	$18.59	$18.60	116,300	—	—	—	—	—
2015-08-19	$19.47	$19.49	$18.97	$19.04	68,200	—	—	—	—	—
2015-08-18	$19.34	$19.64	$19.00	$19.52	141,900	—	—	—	—	—
2015-08-17	$19.18	$19.39	$18.72	$19.38	114,500	—	—	—	—	—
2015-08-14	$18.36	$19.31	$18.16	$19.26	142,800	—	—	—	—	—
2015-08-13	$18.14	$18.70	$17.96	$18.43	87,400	—	—	—	—	—
2015-08-12	$17.94	$18.25	$17.55	$18.15	173,800	—	—	—	—	—
2015-08-11	$18.00	$18.16	$17.51	$18.06	127,300	—	—	—	—	—
2015-08-10	$17.98	$18.18	$17.77	$18.12	101,800	—	—	—	—	—
2015-08-07	$17.90	$18.00	$17.70	$17.91	93,000	—	—	—	—	—
2015-08-06	$17.86	$18.00	$17.52	$17.99	198,900	—	—	—	—	—
2015-08-05	$17.78	$18.16	$17.59	$17.87	111,300	—	—	—	—	—
2015-08-04	$17.74	$17.82	$17.48	$17.66	155,200	—	—	—	—	—
2015-08-03	$18.77	$19.00	$17.51	$17.67	243,100	—	—	—	—	—
2015-07-31	$18.73	$19.38	$18.62	$18.73	204,300	—	—	—	—	—
2015-07-30	$18.00	$19.14	$17.60	$18.62	223,700	—	—	—	—	—
2015-07-29	$17.17	$17.45	$16.90	$17.22	136,200	—	—	—	—	—
2015-07-28	$17.10	$17.35	$16.54	$17.15	221,500	—	—	—	—	—
2015-07-27	$16.96	$17.25	$16.87	$16.98	126,900	—	—	—	—	—
2015-07-24	$17.38	$17.50	$17.00	$17.11	113,200	—	—	—	—	—
2015-07-23	$17.41	$17.81	$17.27	$17.34	134,300	—	—	—	—	—
2015-07-22	$17.82	$17.82	$17.15	$17.28	164,900	—	—	—	—	—
2015-07-21	$17.86	$18.28	$17.70	$17.97	54,500	—	—	—	—	—
2015-07-20	$18.18	$18.23	$17.73	$17.86	83,800	—	—	—	—	—
2015-07-17	$18.34	$18.34	$17.97	$18.15	158,000	—	—	—	—	—
2015-07-16	$18.99	$19.09	$18.12	$18.27	147,900	—	—	—	—	—
2015-07-15	$19.23	$19.39	$18.76	$18.82	107,100	—	—	—	—	—
2015-07-14	$18.94	$19.35	$18.90	$19.26	72,300	—	—	—	—	—
2015-07-13	$18.59	$19.00	$18.40	$18.86	95,200	—	—	—	—	—
2015-07-10	$18.18	$18.52	$18.12	$18.46	57,500	—	—	—	—	—
2015-07-09	$18.40	$18.46	$17.94	$18.00	129,100	—	—	—	—	—
2015-07-08	$18.06	$18.25	$17.54	$18.10	431,600	—	—	—	—	—
2015-07-07	$18.66	$18.69	$17.93	$18.32	162,200	—	—	—	—	—
2015-07-06	$18.91	$19.05	$18.51	$18.69	166,100	—	—	—	—	—
2015-07-02	$19.22	$19.30	$18.89	$19.13	73,600	—	—	—	—	—
2015-07-01	$19.76	$19.94	$19.06	$19.18	64,700	—	—	—	—	—
2015-06-30	$19.65	$19.78	$19.22	$19.43	88,100	—	—	—	—	—
2015-06-29	$20.41	$20.43	$19.51	$19.53	77,200	—	—	—	—	—
2015-06-26	$20.90	$20.93	$20.22	$20.52	472,800	—	—	—	—	—
2015-06-25	$20.65	$20.94	$20.45	$20.81	70,000	—	—	—	—	—
2015-06-24	$20.76	$20.92	$20.44	$20.64	82,500	—	—	—	—	—
2015-06-23	$20.56	$20.86	$20.36	$20.84	85,400	—	—	—	—	—
2015-06-22	$20.64	$20.79	$20.39	$20.54	65,900	—	—	—	—	—
2015-06-19	$20.30	$20.50	$19.99	$20.46	289,900	—	—	—	—	—
2015-06-18	$19.85	$20.35	$19.84	$20.24	98,000	—	—	—	—	—
2015-06-17	$19.91	$20.03	$19.68	$19.82	48,200	—	—	—	—	—
2015-06-16	$20.02	$20.04	$19.69	$19.83	97,100	—	—	—	—	—
2015-06-15	$19.61	$20.20	$19.55	$20.05	81,800	—	—	—	—	—
2015-06-12	$19.56	$19.93	$19.38	$19.68	58,500	—	—	—	—	—
2015-06-11	$19.49	$19.75	$19.36	$19.59	74,700	—	—	—	—	—
2015-06-10	$19.22	$19.67	$19.22	$19.51	87,600	—	—	—	—	—
2015-06-09	$19.23	$19.36	$18.72	$19.12	126,600	—	—	—	—	—
2015-06-08	$19.02	$20.04	$19.02	$19.20	180,200	—	—	—	—	—
2015-06-05	$20.17	$20.46	$19.62	$20.02	153,500	—	—	—	—	—
2015-06-04	$20.62	$20.84	$20.15	$20.23	71,700	—	—	—	—	—
2015-06-03	$20.36	$20.92	$20.31	$20.75	120,800	—	—	—	—	—
2015-06-02	$20.42	$20.69	$20.24	$20.34	54,700	—	—	—	—	—
2015-06-01	$20.75	$20.75	$19.91	$20.54	115,200	—	—	—	—	—
2015-05-29	$20.80	$20.80	$20.06	$20.54	181,500	—	—	—	—	—
2015-05-28	$19.77	$20.95	$19.70	$20.79	136,600	—	—	—	—	—
2015-05-27	$19.90	$20.14	$19.63	$19.77	167,500	—	—	—	—	—
2015-05-26	$19.75	$20.09	$19.55	$19.79	164,800	—	—	—	—	—
2015-05-22	$20.00	$20.07	$19.63	$19.80	53,300	—	—	—	—	—
2015-05-21	$19.78	$20.24	$19.75	$20.06	82,900	—	—	—	—	—
2015-05-20	$19.86	$20.26	$19.60	$19.83	89,700	—	—	—	—	—
2015-05-19	$20.31	$20.39	$19.57	$19.80	93,800	—	—	—	—	—
2015-05-18	$19.75	$20.37	$19.75	$20.25	122,500	—	—	—	—	—
2015-05-15	$19.75	$20.01	$19.71	$19.77	51,300	—	—	—	—	—
2015-05-14	$20.09	$20.14	$19.29	$19.84	150,600	—	—	—	—	—
2015-05-13	$20.08	$20.45	$19.94	$20.02	89,200	—	—	—	—	—
2015-05-12	$19.86	$20.11	$19.46	$20.01	125,000	—	—	—	—	—
2015-05-11	$19.53	$20.12	$19.42	$19.90	129,000	—	—	—	—	—
2015-05-08	$19.36	$19.56	$18.90	$19.50	223,400	—	—	—	—	—
2015-05-07	$19.04	$19.20	$18.80	$19.03	191,700	—	—	—	—	—
2015-05-06	$18.73	$19.36	$18.05	$19.01	275,200	—	—	—	—	—
2015-05-05	$18.91	$19.20	$18.21	$18.66	319,800	—	—	—	—	—
2015-05-04	$21.06	$21.88	$17.81	$18.45	438,300	—	—	—	—	—
2015-05-01	$20.60	$20.93	$20.22	$20.85	109,800	—	—	—	—	—
2015-04-30	$21.11	$21.18	$20.59	$20.70	72,600	—	—	—	—	—
2015-04-29	$21.64	$21.83	$20.93	$21.31	67,600	—	—	—	—	—
2015-04-28	$21.53	$21.96	$21.30	$21.75	37,400	—	—	—	—	—
2015-04-27	$21.77	$22.14	$21.32	$21.45	69,200	—	—	—	—	—
2015-04-24	$21.96	$22.21	$21.59	$21.63	91,700	—	—	—	—	—
2015-04-23	$22.00	$22.06	$21.54	$21.90	35,200	—	—	—	—	—
2015-04-22	$22.49	$22.69	$22.10	$22.15	46,500	—	—	—	—	—
2015-04-21	$22.61	$22.69	$21.97	$22.40	91,000	—	—	—	—	—
2015-04-20	$22.17	$22.72	$22.03	$22.45	76,400	—	—	—	—	—
2015-04-17	$22.27	$22.53	$21.32	$21.98	151,400	—	—	—	—	—
2015-04-16	$21.88	$23.30	$21.53	$22.45	268,500	—	—	—	—	—
2015-04-15	$21.08	$21.76	$21.06	$21.42	73,400	—	—	—	—	—
2015-04-14	$20.90	$21.54	$20.87	$21.03	89,100	—	—	—	—	—
2015-04-13	$21.08	$21.26	$20.70	$20.89	48,800	—	—	—	—	—
2015-04-10	$21.28	$21.58	$21.06	$21.17	35,400	—	—	—	—	—
2015-04-09	$21.05	$21.21	$20.77	$21.17	46,500	—	—	—	—	—
2015-04-08	$21.26	$21.43	$20.95	$21.11	94,600	—	—	—	—	—
2015-04-07	$21.14	$21.43	$21.00	$21.31	83,700	—	—	—	—	—
2015-04-06	$20.89	$21.35	$20.89	$21.11	71,800	—	—	—	—	—
2015-04-02	$21.29	$21.66	$20.93	$21.00	124,500	—	—	—	—	—
2015-04-01	$21.33	$21.50	$20.92	$21.21	89,700	—	—	—	—	—
2015-03-31	$20.94	$21.49	$20.84	$21.32	110,100	—	—	—	—	—
2015-03-30	$20.82	$21.22	$20.75	$21.01	61,500	—	—	—	—	—
2015-03-27	$20.46	$20.89	$20.34	$20.75	61,200	—	—	—	—	—
2015-03-26	$20.40	$20.73	$20.15	$20.51	64,700	—	—	—	—	—
2015-03-25	$21.54	$21.54	$20.62	$20.67	140,400	—	—	—	—	—
2015-03-24	$21.69	$21.69	$21.28	$21.58	179,900	—	—	—	—	—
2015-03-23	$21.64	$21.93	$21.47	$21.77	84,000	—	—	—	—	—
2015-03-20	$21.70	$21.95	$21.16	$21.74	155,400	—	—	—	—	—
2015-03-19	$21.77	$21.90	$21.50	$21.53	55,100	—	—	—	—	—
2015-03-18	$21.96	$22.10	$21.58	$21.90	106,200	—	—	—	—	—
2015-03-17	$22.25	$22.26	$21.77	$22.00	180,800	—	—	—	—	—
2015-03-16	$23.37	$23.47	$22.10	$22.25	246,800	—	—	—	—	—
2015-03-13	$22.89	$23.45	$22.25	$23.16	220,900	—	—	—	—	—
2015-03-12	$21.58	$22.79	$21.32	$22.77	282,400	—	—	—	—	—
2015-03-11	$20.40	$21.66	$20.30	$21.57	320,100	—	—	—	—	—
2015-03-10	$20.42	$20.63	$20.15	$20.25	60,000	—	—	—	—	—
2015-03-09	$20.12	$20.65	$19.99	$20.58	77,400	—	—	—	—	—
2015-03-06	$19.84	$20.20	$19.84	$19.93	58,500	—	—	—	—	—
2015-03-05	$19.84	$20.08	$19.57	$20.02	65,700	—	—	—	—	—
2015-03-04	$19.74	$20.00	$19.65	$19.78	78,700	—	—	—	—	—
2015-03-03	$20.14	$20.43	$19.80	$19.84	145,200	—	—	—	—	—
2015-03-02	$19.95	$20.68	$19.95	$20.27	110,000	—	—	—	—	—
2015-02-27	$19.90	$20.24	$19.61	$19.91	90,400	—	—	—	—	—
2015-02-26	$19.84	$20.14	$19.69	$19.98	51,900	—	—	—	—	—
2015-02-25	$19.50	$19.99	$19.46	$19.92	76,600	—	—	—	—	—
2015-02-24	$19.50	$19.50	$19.22	$19.50	91,400	—	—	—	—	—
2015-02-23	$19.18	$19.39	$18.92	$19.34	49,200	—	—	—	—	—
2015-02-20	$19.25	$19.38	$19.01	$19.20	83,300	—	—	—	—	—
2015-02-19	$19.44	$19.50	$19.05	$19.20	155,600	—	—	—	—	—
2015-02-18	$19.61	$19.70	$19.05	$19.55	84,100	—	—	—	—	—
2015-02-17	$19.29	$19.64	$19.29	$19.61	98,200	—	—	—	—	—
2015-02-13	$19.65	$19.77	$19.37	$19.65	136,800	—	—	—	—	—
2015-02-12	$20.00	$20.02	$19.35	$19.61	135,900	—	—	—	—	—
2015-02-11	$19.57	$20.27	$19.38	$20.20	207,800	—	—	—	—	—
2015-02-10	$19.34	$19.68	$18.89	$19.56	92,300	—	—	—	—	—
2015-02-09	$19.07	$19.25	$18.62	$19.18	178,600	—	—	—	—	—
2015-02-06	$19.56	$19.60	$19.11	$19.23	132,600	—	—	—	—	—
2015-02-05	$19.52	$20.34	$19.31	$19.52	211,900	—	—	—	—	—
2015-02-04	$19.44	$20.00	$19.25	$19.61	233,300	—	—	—	—	—
2015-02-03	$19.16	$19.59	$18.13	$19.59	298,700	—	—	—	—	—
2015-02-02	$18.48	$18.64	$17.96	$18.26	244,800	—	—	—	—	—
2015-01-30	$18.43	$18.74	$18.15	$18.31	168,900	—	—	—	—	—
2015-01-29	$18.36	$18.85	$18.08	$18.73	118,900	—	—	—	—	—
2015-01-28	$17.91	$18.45	$17.91	$18.23	121,600	—	—	—	—	—
2015-01-27	$17.81	$18.00	$17.65	$17.88	216,400	—	—	—	—	—
2015-01-26	$17.97	$18.05	$17.81	$17.98	47,600	—	—	—	—	—
2015-01-23	$17.90	$18.06	$17.47	$18.06	69,900	—	—	—	—	—
2015-01-22	$17.84	$17.97	$17.56	$17.96	59,400	—	—	—	—	—
2015-01-21	$17.66	$17.89	$17.55	$17.78	75,200	—	—	—	—	—
2015-01-20	$17.82	$17.95	$17.53	$17.66	51,900	—	—	—	—	—
2015-01-16	$17.28	$17.83	$17.11	$17.75	59,800	—	—	—	—	—
2015-01-15	$17.86	$17.86	$17.23	$17.33	49,200	—	—	—	—	—
2015-01-14	$17.63	$18.00	$17.57	$17.75	43,700	—	—	—	—	—
2015-01-13	$18.11	$18.30	$17.59	$17.90	72,700	—	—	—	—	—
2015-01-12	$18.31	$18.31	$17.71	$17.98	78,800	—	—	—	—	—
2015-01-09	$18.15	$18.49	$17.60	$18.18	120,800	—	—	—	—	—
2015-01-08	$17.94	$18.44	$17.93	$18.22	179,200	—	—	—	—	—
2015-01-07	$17.60	$17.90	$17.38	$17.76	78,200	—	—	—	—	—
2015-01-06	$18.21	$18.22	$17.37	$17.53	53,100	—	—	—	—	—
2015-01-05	$18.06	$18.49	$17.86	$18.02	83,000	—	—	—	—	—
2015-01-02	$18.33	$18.49	$17.78	$18.11	71,100	—	—	—	—	—
2014-12-31	$18.07	$18.48	$17.98	$18.14	63,500	—	—	—	—	—
2014-12-30	$17.90	$18.13	$17.86	$18.04	34,500	—	—	—	—	—
2014-12-29	$18.38	$18.40	$17.79	$17.94	59,100	—	—	—	—	—
2014-12-26	$18.37	$18.60	$18.33	$18.44	50,900	—	—	—	—	—
2014-12-24	$18.11	$18.39	$17.70	$18.37	63,300	—	—	—	—	—
2014-12-23	$18.16	$18.38	$17.54	$17.81	102,300	—	—	—	—	—
2014-12-22	$17.56	$18.17	$17.31	$18.09	93,300	—	—	—	—	—
2014-12-19	$17.98	$17.99	$17.21	$17.61	347,500	—	—	—	—	—
2014-12-18	$18.19	$18.33	$17.72	$18.01	145,100	—	—	—	—	—
2014-12-17	$17.23	$18.03	$16.77	$18.03	203,600	—	—	—	—	—
2014-12-16	$17.63	$18.03	$17.12	$17.23	150,200	—	—	—	—	—
2014-12-15	$17.28	$17.85	$17.00	$17.68	111,900	—	—	—	—	—
2014-12-12	$17.23	$17.43	$17.01	$17.24	106,100	—	—	—	—	—
2014-12-11	$17.60	$18.00	$17.26	$17.47	83,600	—	—	—	—	—
2014-12-10	$18.00	$18.15	$17.32	$17.52	103,800	—	—	—	—	—
2014-12-09	$17.32	$18.15	$17.21	$18.11	119,600	—	—	—	—	—
2014-12-08	$17.82	$18.31	$17.51	$17.59	68,700	—	—	—	—	—
2014-12-05	$17.21	$17.95	$17.19	$17.84	87,600	—	—	—	—	—
2014-12-04	$17.19	$17.52	$17.11	$17.22	100,400	—	—	—	—	—
2014-12-03	$17.57	$18.09	$17.18	$17.24	126,300	—	—	—	—	—
2014-12-02	$17.39	$17.82	$17.10	$17.62	118,400	—	—	—	—	—
2014-12-01	$17.09	$17.33	$16.46	$17.25	125,300	—	—	—	—	—
2014-11-28	$17.60	$17.68	$17.05	$17.21	69,000	—	—	—	—	—
2014-11-26	$17.23	$17.90	$17.14	$17.49	135,300	—	—	—	—	—
2014-11-25	$16.96	$17.25	$16.59	$17.22	120,300	—	—	—	—	—
2014-11-24	$16.21	$16.85	$16.21	$16.85	77,400	—	—	—	—	—
2014-11-21	$16.64	$16.64	$16.12	$16.31	72,100	—	—	—	—	—
2014-11-20	$16.06	$16.46	$15.56	$16.42	70,700	—	—	—	—	—
2014-11-19	$16.19	$16.24	$15.52	$16.16	84,800	—	—	—	—	—
2014-11-18	$16.40	$16.61	$16.11	$16.19	81,700	—	—	—	—	—
2014-11-17	$16.47	$16.60	$16.17	$16.43	95,700	—	—	—	—	—
2014-11-14	$16.20	$17.25	$16.19	$16.48	169,100	—	—	—	—	—
2014-11-13	$16.07	$16.27	$15.78	$15.88	65,200	—	—	—	—	—
2014-11-12	$15.68	$16.12	$15.65	$16.02	60,400	—	—	—	—	—
2014-11-11	$15.82	$15.88	$15.66	$15.79	56,400	—	—	—	—	—
2014-11-10	$15.83	$16.00	$15.68	$15.82	55,800	—	—	—	—	—
2014-11-07	$15.82	$15.89	$15.49	$15.80	123,100	—	—	—	—	—
2014-11-06	$15.97	$16.00	$15.71	$15.82	90,700	—	—	—	—	—
2014-11-05	$15.60	$15.97	$15.50	$15.95	147,300	—	—	—	—	—
2014-11-04	$15.88	$16.12	$15.43	$15.50	136,000	—	—	—	—	—
2014-11-03	$16.27	$16.64	$15.69	$15.95	279,500	—	—	—	—	—
2014-10-31	$15.01	$16.95	$14.74	$16.30	538,900	—	—	—	—	—
2014-10-30	$14.72	$14.72	$14.06	$14.18	302,100	—	—	—	—	—
2014-10-29	$13.91	$14.37	$13.87	$14.34	87,800	—	—	—	—	—
2014-10-28	$13.36	$14.05	$13.36	$14.04	67,300	—	—	—	—	—
2014-10-27	$13.39	$13.47	$13.14	$13.33	46,900	—	—	—	—	—
2014-10-24	$13.66	$13.66	$13.26	$13.39	65,100	—	—	—	—	—
2014-10-23	$13.39	$13.90	$13.24	$13.62	57,200	—	—	—	—	—
2014-10-22	$13.77	$13.77	$13.16	$13.21	61,700	—	—	—	—	—
2014-10-21	$13.98	$14.04	$13.60	$13.68	72,700	—	—	—	—	—
2014-10-20	$13.63	$13.97	$13.63	$13.93	60,000	—	—	—	—	—
2014-10-17	$14.55	$14.70	$13.69	$13.75	73,700	—	—	—	—	—
2014-10-16	$13.89	$14.58	$13.83	$14.39	61,400	—	—	—	—	—
2014-10-15	$13.30	$14.18	$13.30	$14.13	80,800	—	—	—	—	—
2014-10-14	$13.72	$14.05	$13.44	$13.52	76,200	—	—	—	—	—
2014-10-13	$13.20	$13.98	$13.14	$13.54	97,300	—	—	—	—	—
2014-10-10	$13.45	$13.65	$13.14	$13.14	110,600	—	—	—	—	—
2014-10-09	$13.91	$14.12	$13.44	$13.52	102,200	—	—	—	—	—
2014-10-08	$12.68	$14.01	$12.56	$13.99	126,300	—	—	—	—	—
2014-10-07	$12.86	$12.91	$12.57	$12.67	142,500	—	—	—	—	—
2014-10-06	$13.24	$13.34	$12.88	$12.91	67,100	—	—	—	—	—
2014-10-03	$13.38	$13.47	$13.16	$13.22	61,300	—	—	—	—	—
2014-10-02	$13.21	$13.50	$13.07	$13.21	101,500	—	—	—	—	—
2014-10-01	$13.47	$13.60	$13.25	$13.25	105,700	—	—	—	—	—
2014-09-30	$13.99	$14.00	$13.40	$13.44	140,900	—	—	—	—	—
2014-09-29	$13.91	$14.21	$13.90	$13.96	77,800	—	—	—	—	—
2014-09-26	$14.06	$14.20	$14.00	$14.12	67,000	—	—	—	—	—
2014-09-25	$14.22	$14.22	$13.62	$13.98	94,100	—	—	—	—	—
2014-09-24	$14.11	$14.60	$14.05	$14.32	65,200	—	—	—	—	—
2014-09-23	$14.03	$14.34	$14.03	$14.13	83,900	—	—	—	—	—
2014-09-22	$14.14	$14.26	$14.06	$14.17	74,400	—	—	—	—	—
2014-09-19	$14.56	$14.59	$14.16	$14.28	200,200	—	—	—	—	—
2014-09-18	$14.31	$14.65	$14.30	$14.51	67,000	—	—	—	—	—
2014-09-17	$14.14	$14.61	$14.10	$14.29	110,000	—	—	—	—	—
2014-09-16	$14.10	$14.21	$13.92	$14.18	79,000	—	—	—	—	—
2014-09-15	$14.42	$14.42	$14.00	$14.21	100,300	—	—	—	—	—
2014-09-12	$14.62	$14.65	$14.30	$14.48	78,000	—	—	—	—	—
2014-09-11	$14.48	$14.67	$14.46	$14.60	54,100	—	—	—	—	—
2014-09-10	$14.62	$14.68	$14.35	$14.61	64,900	—	—	—	—	—
2014-09-09	$14.95	$15.00	$14.55	$14.60	70,600	—	—	—	—	—
2014-09-08	$14.96	$15.16	$14.81	$15.04	63,500	—	—	—	—	—
2014-09-05	$14.74	$15.19	$14.72	$15.02	81,800	—	—	—	—	—
2014-09-04	$14.65	$15.00	$14.60	$14.84	88,800	—	—	—	—	—
2014-09-03	$15.13	$15.20	$14.57	$14.70	130,400	—	—	—	—	—
2014-09-02	$15.11	$15.28	$15.03	$15.10	73,000	—	—	—	—	—
2014-08-29	$14.97	$15.23	$14.90	$15.16	88,300	—	—	—	—	—
2014-08-28	$14.85	$15.19	$14.85	$14.97	94,000	—	—	—	—	—
2014-08-27	$14.99	$15.08	$14.95	$14.96	53,400	—	—	—	—	—
2014-08-26	$15.07	$15.17	$14.99	$15.03	80,200	—	—	—	—	—
2014-08-25	$15.23	$15.26	$14.98	$15.03	79,500	—	—	—	—	—
2014-08-22	$15.21	$15.38	$15.12	$15.17	37,100	—	—	—	—	—
2014-08-21	$15.23	$15.41	$15.03	$15.18	43,900	—	—	—	—	—
2014-08-20	$15.10	$15.41	$14.99	$15.25	89,000	—	—	—	—	—
2014-08-19	$15.12	$15.27	$15.08	$15.15	53,600	—	—	—	—	—
2014-08-18	$15.16	$15.17	$15.00	$15.06	57,300	—	—	—	—	—
2014-08-15	$14.95	$15.09	$14.71	$14.96	93,800	—	—	—	—	—
2014-08-14	$14.45	$14.83	$14.15	$14.77	68,900	—	—	—	—	—
2014-08-13	$14.40	$14.64	$14.35	$14.46	66,700	—	—	—	—	—
2014-08-12	$14.63	$14.73	$14.23	$14.36	56,600	—	—	—	—	—
2014-08-11	$14.45	$14.74	$14.45	$14.67	75,900	—	—	—	—	—
2014-08-08	$14.23	$14.47	$14.20	$14.40	60,200	—	—	—	—	—
2014-08-07	$14.50	$14.62	$14.22	$14.24	71,800	—	—	—	—	—
2014-08-06	$14.26	$14.60	$14.22	$14.40	148,400	—	—	—	—	—
2014-08-05	$14.13	$14.50	$14.12	$14.41	51,700	—	—	—	—	—
2014-08-04	$14.12	$14.27	$14.00	$14.24	103,100	—	—	—	—	—
2014-08-01	$14.20	$14.30	$13.95	$14.03	212,500	—	—	—	—	—
2014-07-31	$13.97	$14.45	$13.50	$14.23	191,500	—	—	—	—	—
2014-07-30	$14.57	$14.62	$14.22	$14.29	65,300	—	—	—	—	—
2014-07-29	$14.14	$14.58	$13.97	$14.43	74,800	—	—	—	—	—
2014-07-28	$14.20	$14.29	$13.93	$14.08	110,200	—	—	—	—	—
2014-07-25	$14.40	$14.45	$14.18	$14.23	90,100	—	—	—	—	—
2014-07-24	$14.61	$14.80	$14.45	$14.57	35,000	—	—	—	—	—
2014-07-23	$15.02	$15.02	$14.53	$14.54	80,800	—	—	—	—	—
2014-07-22	$15.00	$15.00	$14.79	$14.94	31,300	—	—	—	—	—
2014-07-21	$15.04	$15.05	$14.80	$14.93	48,700	—	—	—	—	—
2014-07-18	$14.97	$15.17	$14.85	$15.10	70,900	—	—	—	—	—
2014-07-17	$15.12	$15.19	$14.93	$15.00	84,600	—	—	—	—	—
2014-07-16	$15.16	$15.28	$15.01	$15.19	44,300	—	—	—	—	—
2014-07-15	$15.46	$15.56	$14.96	$15.03	47,400	—	—	—	—	—
2014-07-14	$15.44	$15.50	$15.15	$15.43	44,200	—	—	—	—	—
2014-07-11	$15.40	$15.40	$15.14	$15.25	68,100	—	—	—	—	—
2014-07-10	$15.16	$15.64	$14.83	$15.43	146,600	—	—	—	—	—
2014-07-09	$14.95	$15.30	$14.95	$15.21	84,000	—	—	—	—	—
2014-07-08	$15.15	$15.15	$14.62	$14.88	132,400	—	—	—	—	—
2014-07-07	$15.53	$15.54	$15.03	$15.17	109,900	—	—	—	—	—
2014-07-03	$15.40	$15.65	$15.35	$15.49	27,300	—	—	—	—	—
2014-07-02	$15.29	$15.50	$15.16	$15.35	118,500	—	—	—	—	—
2014-07-01	$14.80	$15.52	$14.77	$15.31	121,200	—	—	—	—	—
2014-06-30	$14.70	$14.89	$14.66	$14.77	93,900	—	—	—	—	—
2014-06-27	$14.53	$14.88	$14.53	$14.78	201,500	—	—	—	—	—
2014-06-26	$14.73	$14.87	$14.45	$14.67	48,300	—	—	—	—	—
2014-06-25	$14.57	$14.77	$14.41	$14.74	51,800	—	—	—	—	—
2014-06-24	$14.83	$15.02	$14.54	$14.59	106,200	—	—	—	—	—
2014-06-23	$14.99	$15.14	$14.81	$14.84	50,800	—	—	—	—	—
2014-06-20	$15.12	$15.25	$14.78	$14.99	322,300	—	—	—	—	—
2014-06-19	$15.05	$15.19	$14.81	$15.06	79,000	—	—	—	—	—
2014-06-18	$15.19	$15.41	$14.76	$15.04	71,700	—	—	—	—	—
2014-06-17	$14.66	$15.32	$14.58	$15.23	116,200	—	—	—	—	—
2014-06-16	$15.09	$15.09	$14.60	$14.66	102,700	—	—	—	—	—
2014-06-13	$14.49	$15.15	$14.37	$15.03	205,700	—	—	—	—	—
2014-06-12	$14.70	$14.76	$14.20	$14.38	270,600	—	—	—	—	—
2014-06-11	$14.95	$15.55	$14.95	$15.39	140,600	—	—	—	—	—
2014-06-10	$15.00	$15.22	$14.99	$15.08	61,600	—	—	—	—	—
2014-06-09	$15.13	$15.25	$15.00	$15.11	80,500	—	—	—	—	—
2014-06-06	$15.16	$15.25	$15.07	$15.16	134,600	—	—	—	—	—
2014-06-05	$14.83	$15.17	$14.70	$15.05	163,500	—	—	—	—	—
2014-06-04	$14.67	$14.91	$14.57	$14.84	80,600	—	—	—	—	—
2014-06-03	$15.04	$15.05	$14.60	$14.71	138,800	—	—	—	—	—
2014-06-02	$15.70	$15.70	$14.89	$14.99	212,700	—	—	—	—	—
2014-05-30	$15.76	$15.76	$15.50	$15.65	216,800	—	—	—	—	—
2014-05-29	$15.64	$15.76	$15.51	$15.71	77,500	—	—	—	—	—
2014-05-28	$15.46	$15.76	$15.14	$15.56	120,600	—	—	—	—	—
2014-05-27	$15.20	$15.56	$15.05	$15.55	88,400	—	—	—	—	—
2014-05-23	$14.83	$15.19	$14.83	$15.13	80,600	—	—	—	—	—
2014-05-22	$14.79	$15.04	$14.74	$14.88	90,500	—	—	—	—	—
2014-05-21	$14.54	$14.91	$14.38	$14.80	189,300	—	—	—	—	—
2014-05-20	$14.51	$14.54	$14.31	$14.43	153,800	—	—	—	—	—
2014-05-19	$14.20	$14.59	$14.15	$14.56	111,300	—	—	—	—	—
2014-05-16	$14.15	$14.34	$13.96	$14.31	86,200	—	—	—	—	—
2014-05-15	$13.79	$14.28	$13.75	$14.14	156,600	—	—	—	—	—
2014-05-14	$14.08	$14.56	$13.87	$13.90	165,200	—	—	—	—	—
2014-05-13	$14.54	$14.58	$14.16	$14.18	137,900	—	—	—	—	—
2014-05-12	$14.20	$14.71	$14.08	$14.57	162,400	—	—	—	—	—
2014-05-09	$13.91	$14.24	$13.91	$14.13	86,600	—	—	—	—	—
2014-05-08	$13.92	$14.30	$13.84	$14.00	129,100	—	—	—	—	—
2014-05-07	$14.00	$14.50	$13.82	$13.88	200,700	—	—	—	—	—
2014-05-06	$14.60	$14.60	$13.95	$14.01	214,900	—	—	—	—	—
2014-05-05	$14.45	$14.66	$14.40	$14.59	118,700	—	—	—	—	—
2014-05-02	$14.80	$14.90	$14.58	$14.60	147,100	—	—	—	—	—
2014-05-01	$15.83	$15.83	$14.68	$14.79	387,200	—	—	—	—	—
2014-04-30	$16.11	$16.64	$15.29	$16.23	211,500	—	—	—	—	—
2014-04-29	$16.87	$17.12	$16.15	$16.23	83,400	—	—	—	—	—
2014-04-28	$16.89	$17.30	$16.40	$16.71	91,700	—	—	—	—	—
2014-04-25	$17.15	$17.21	$16.65	$16.78	79,800	—	—	—	—	—
2014-04-24	$17.34	$17.50	$16.81	$17.29	62,200	—	—	—	—	—
2014-04-23	$17.71	$17.72	$17.05	$17.14	79,300	—	—	—	—	—
2014-04-22	$17.28	$17.84	$17.19	$17.80	71,100	—	—	—	—	—
2014-04-21	$17.39	$17.53	$17.20	$17.29	40,300	—	—	—	—	—
2014-04-17	$17.24	$17.69	$16.00	$17.40	52,600	—	—	—	—	—
2014-04-16	$17.10	$17.64	$16.70	$17.34	71,800	—	—	—	—	—
2014-04-15	$16.98	$17.14	$16.46	$16.93	100,700	—	—	—	—	—
2014-04-14	$17.28	$17.30	$16.80	$16.96	94,600	—	—	—	—	—
2014-04-11	$17.37	$17.60	$17.03	$17.10	77,100	—	—	—	—	—
2014-04-10	$18.27	$18.34	$17.51	$17.56	74,500	—	—	—	—	—
2014-04-09	$18.16	$18.44	$18.09	$18.30	107,700	—	—	—	—	—
2014-04-08	$17.66	$18.36	$17.66	$18.12	99,400	—	—	—	—	—
2014-04-07	$17.32	$17.75	$17.31	$17.65	94,700	—	—	—	—	—
2014-04-04	$18.29	$18.29	$17.40	$17.48	188,300	—	—	—	—	—
2014-04-03	$18.14	$18.45	$18.10	$18.18	101,000	—	—	—	—	—
2014-04-02	$18.01	$18.20	$17.91	$18.09	63,500	—	—	—	—	—
2014-04-01	$17.63	$18.08	$17.63	$18.06	95,900	—	—	—	—	—
2014-03-31	$17.40	$17.86	$17.40	$17.56	105,600	—	—	—	—	—
2014-03-28	$17.36	$17.82	$17.19	$17.28	63,300	—	—	—	—	—
2014-03-27	$17.38	$17.68	$17.25	$17.36	58,600	—	—	—	—	—
2014-03-26	$18.08	$18.08	$17.30	$17.32	118,500	—	—	—	—	—
2014-03-25	$18.10	$18.38	$17.89	$17.98	65,500	—	—	—	—	—
2014-03-24	$18.15	$18.19	$17.85	$18.05	83,200	—	—	—	—	—
2014-03-21	$18.40	$18.61	$18.09	$18.15	160,000	—	—	—	—	—
2014-03-20	$18.41	$18.90	$18.40	$18.43	107,400	—	—	—	—	—
2014-03-19	$18.79	$18.80	$18.41	$18.47	64,600	—	—	—	—	—
2014-03-18	$18.48	$18.93	$18.41	$18.77	89,400	—	—	—	—	—
2014-03-17	$18.37	$18.55	$18.32	$18.51	159,400	—	—	—	—	—
2014-03-14	$18.08	$18.33	$18.08	$18.24	82,700	—	—	—	—	—
2014-03-13	$18.09	$18.40	$18.06	$18.15	109,600	—	—	—	—	—
2014-03-12	$17.94	$18.15	$17.94	$18.07	121,100	—	—	—	—	—
2014-03-11	$18.24	$18.61	$17.82	$18.06	202,500	—	—	—	—	—
2014-03-10	$18.43	$18.49	$18.00	$18.21	147,200	—	—	—	—	—
2014-03-07	$18.75	$18.75	$18.50	$18.63	43,800	—	—	—	—	—
2014-03-06	$18.84	$18.86	$18.55	$18.65	81,800	—	—	—	—	—
2014-03-05	$18.55	$18.84	$18.50	$18.75	64,300	—	—	—	—	—
2014-03-04	$18.40	$18.85	$18.40	$18.54	154,500	—	—	—	—	—
2014-03-03	$17.99	$18.23	$17.76	$18.15	83,200	—	—	—	—	—
2014-02-28	$18.25	$18.38	$18.00	$18.08	115,700	—	—	—	—	—
2014-02-27	$17.66	$18.29	$17.61	$18.10	211,400	—	—	—	—	—
2014-02-26	$17.76	$17.97	$17.50	$17.65	116,700	—	—	—	—	—
2014-02-25	$18.12	$18.25	$17.58	$17.68	103,300	—	—	—	—	—
2014-02-24	$18.11	$18.30	$17.90	$17.95	119,100	—	—	—	—	—
2014-02-21	$17.43	$18.15	$17.41	$17.79	203,000	—	—	—	—	—
2014-02-20	$17.26	$17.48	$16.82	$17.46	59,100	—	—	—	—	—
2014-02-19	$17.35	$17.62	$17.20	$17.22	96,600	—	—	—	—	—
2014-02-18	$17.18	$17.56	$17.08	$17.47	90,800	—	—	—	—	—
2014-02-14	$17.30	$17.30	$16.98	$17.21	36,700	—	—	—	—	—
2014-02-13	$16.92	$17.39	$16.92	$17.27	58,300	—	—	—	—	—
2014-02-12	$16.83	$17.02	$16.83	$17.02	64,000	—	—	—	—	—
2014-02-11	$16.70	$16.98	$16.40	$16.85	55,400	—	—	—	—	—
2014-02-10	$16.66	$16.69	$16.49	$16.66	69,900	—	—	—	—	—
2014-02-07	$16.60	$16.64	$16.22	$16.60	93,100	—	—	—	—	—
2014-02-06	$16.48	$16.96	$16.41	$16.58	77,400	—	—	—	—	—
2014-02-05	$16.52	$16.77	$16.12	$16.49	99,400	—	—	—	—	—
2014-02-04	$16.80	$17.27	$16.55	$16.62	154,700	—	—	—	—	—
2014-02-03	$17.41	$17.61	$16.56	$16.79	236,500	—	—	—	—	—
2014-01-31	$17.30	$17.65	$17.10	$17.39	293,800	—	—	—	—	—
2014-01-30	$16.91	$17.50	$16.49	$16.99	303,000	—	—	—	—	—
2014-01-29	$15.69	$15.92	$15.61	$15.84	119,300	—	—	—	—	—
2014-01-28	$16.05	$16.08	$15.74	$15.86	113,600	—	—	—	—	—
2014-01-27	$16.12	$16.41	$15.90	$16.06	73,500	—	—	—	—	—
2014-01-24	$16.41	$16.41	$16.05	$16.16	119,200	—	—	—	—	—
2014-01-23	$16.53	$16.61	$16.18	$16.54	89,500	—	—	—	—	—
2014-01-22	$16.70	$16.72	$16.46	$16.59	62,300	—	—	—	—	—
2014-01-21	$16.55	$16.80	$16.18	$16.66	112,700	—	—	—	—	—
2014-01-17	$16.58	$16.70	$16.25	$16.43	66,500	—	—	—	—	—
2014-01-16	$16.64	$16.77	$16.28	$16.55	78,700	—	—	—	—	—
2014-01-15	$16.50	$17.00	$16.50	$16.72	111,200	—	—	—	—	—
2014-01-14	$15.70	$16.80	$15.70	$16.41	218,300	—	—	—	—	—
2014-01-13	$15.42	$15.81	$15.35	$15.59	131,500	—	—	—	—	—
2014-01-10	$15.71	$15.83	$15.40	$15.50	135,000	—	—	—	—	—
2014-01-09	$15.73	$15.95	$15.49	$15.74	146,600	—	—	—	—	—
2014-01-08	$15.85	$15.98	$15.45	$15.70	104,400	—	—	—	—	—
2014-01-07	$15.74	$15.98	$15.53	$15.83	155,400	—	—	—	—	—
2014-01-06	$15.13	$15.74	$15.04	$15.51	152,500	—	—	—	—	—
2014-01-03	$15.12	$15.21	$14.90	$15.08	202,400	—	—	—	—	—
2014-01-02	$15.14	$15.24	$14.98	$15.11	68,200	—	—	—	—	—
2013-12-31	$15.05	$15.31	$14.90	$15.22	130,700	—	—	—	—	—
2013-12-30	$15.16	$15.30	$14.85	$14.98	171,400	—	—	—	—	—
2013-12-27	$15.16	$15.30	$14.96	$15.21	67,800	—	—	—	—	—
2013-12-26	$15.30	$15.30	$15.07	$15.10	64,800	—	—	—	—	—
2013-12-24	$15.22	$15.30	$15.07	$15.25	64,300	—	—	—	—	—
2013-12-23	$15.40	$15.40	$15.19	$15.22	110,900	—	—	—	—	—
2013-12-20	$15.32	$15.35	$15.12	$15.31	226,300	—	—	—	—	—
2013-12-19	$15.67	$15.84	$15.13	$15.25	102,100	—	—	—	—	—
2013-12-18	$16.06	$16.06	$15.35	$15.74	108,700	—	—	—	—	—
2013-12-17	$14.51	$16.10	$14.51	$15.75	91,700	—	—	—	—	—
2013-12-16	$15.89	$16.22	$15.61	$16.13	121,000	—	—	—	—	—
2013-12-13	$15.71	$15.98	$15.53	$15.86	120,800	—	—	—	—	—
2013-12-12	$15.99	$16.06	$15.59	$15.63	73,600	—	—	—	—	—
2013-12-11	$16.07	$16.15	$15.83	$15.97	294,800	—	—	—	—	—
2013-12-10	$16.09	$16.48	$15.97	$16.10	173,600	—	—	—	—	—
2013-12-09	$16.09	$16.43	$15.95	$16.07	133,300	—	—	—	—	—
2013-12-06	$15.94	$16.24	$15.76	$16.12	93,300	—	—	—	—	—
2013-12-05	$15.65	$16.07	$15.65	$15.85	106,300	—	—	—	—	—
2013-12-04	$15.68	$16.05	$15.51	$15.69	148,600	—	—	—	—	—
2013-12-03	$15.92	$16.07	$15.63	$15.75	113,300	—	—	—	—	—
2013-12-02	$16.04	$16.19	$15.54	$15.97	189,200	—	—	—	—	—
2013-11-29	$16.15	$16.28	$15.86	$15.99	74,500	—	—	—	—	—
2013-11-27	$15.89	$16.09	$15.71	$16.07	78,000	—	—	—	—	—
2013-11-26	$15.84	$16.16	$15.68	$15.90	211,100	—	—	—	—	—
2013-11-25	$15.77	$15.90	$15.51	$15.81	117,800	—	—	—	—	—
2013-11-22	$15.61	$15.92	$15.61	$15.71	121,600	—	—	—	—	—
2013-11-21	$15.63	$15.72	$15.46	$15.67	124,200	—	—	—	—	—
2013-11-20	$15.43	$15.66	$15.43	$15.60	169,400	—	—	—	—	—
2013-11-19	$15.44	$15.84	$15.26	$15.40	177,000	—	—	—	—	—
2013-11-18	$15.40	$15.49	$15.09	$15.46	96,100	—	—	—	—	—
2013-11-15	$15.20	$15.40	$14.96	$15.36	110,600	—	—	—	—	—
2013-11-14	$15.23	$15.29	$14.92	$15.20	149,900	—	—	—	—	—
2013-11-13	$15.10	$15.27	$14.91	$15.20	84,100	—	—	—	—	—
2013-11-12	$15.25	$15.42	$14.88	$15.16	152,300	—	—	—	—	—
2013-11-11	$15.26	$15.40	$15.10	$15.31	158,600	—	—	—	—	—
2013-11-08	$15.13	$15.33	$15.10	$15.26	107,600	—	—	—	—	—
2013-11-07	$15.15	$15.32	$15.00	$15.14	176,300	—	—	—	—	—
2013-11-06	$14.96	$15.25	$14.75	$15.11	103,200	—	—	—	—	—
2013-11-05	$14.98	$15.10	$14.75	$14.89	133,100	—	—	—	—	—
2013-11-04	$14.36	$15.05	$14.34	$15.00	545,500	—	—	—	—	—
2013-11-01	$14.27	$14.83	$14.10	$14.36	330,300	—	—	—	—	—
2013-10-31	$14.19	$14.56	$13.99	$14.33	244,200	—	—	—	—	—
2013-10-30	$13.85	$14.86	$13.85	$14.16	307,600	—	—	—	—	—
2013-10-29	$13.96	$14.25	$13.81	$13.88	121,300	—	—	—	—	—
2013-10-28	$13.86	$14.02	$13.66	$13.94	120,900	—	—	—	—	—
2013-10-25	$14.09	$14.27	$13.82	$13.90	146,900	—	—	—	—	—
2013-10-24	$13.80	$14.11	$13.72	$13.99	114,700	—	—	—	—	—
2013-10-23	$14.05	$14.05	$13.55	$13.74	219,800	—	—	—	—	—
2013-10-22	$14.20	$14.26	$13.91	$14.18	157,400	—	—	—	—	—
2013-10-21	$14.06	$14.18	$14.00	$14.10	131,700	—	—	—	—	—
2013-10-18	$13.90	$14.09	$13.86	$14.02	178,500	—	—	—	—	—
2013-10-17	$14.00	$14.14	$13.80	$13.86	214,500	—	—	—	—	—
2013-10-16	$13.99	$14.19	$13.92	$14.15	131,000	—	—	—	—	—
2013-10-15	$13.92	$13.99	$13.81	$13.91	188,900	—	—	—	—	—
2013-10-14	$13.93	$14.08	$13.80	$13.91	169,100	—	—	—	—	—
2013-10-11	$13.98	$14.10	$13.89	$13.95	149,500	—	—	—	—	—
2013-10-10	$13.88	$14.16	$13.74	$13.97	233,300	—	—	—	—	—
2013-10-09	$13.76	$13.89	$13.49	$13.74	342,100	—	—	—	—	—
2013-10-08	$13.84	$14.08	$13.59	$13.71	434,100	—	—	—	—	—
2013-10-07	$13.59	$14.29	$13.55	$14.12	315,200	—	—	—	—	—
2013-10-04	$14.20	$14.26	$13.91	$13.97	528,000	—	—	—	—	—
2013-10-03	$15.97	$15.97	$14.10	$14.32	1,589,700	—	—	—	—	—
2013-10-02	$17.14	$17.27	$17.08	$17.10	127,600	—	—	—	—	—
2013-10-01	$17.19	$17.50	$17.07	$17.28	78,700	—	—	—	—	—
2013-09-30	$17.25	$17.41	$16.82	$17.25	81,300	—	—	—	—	—
2013-09-27	$17.57	$17.65	$17.38	$17.46	60,000	—	—	—	—	—
2013-09-26	$17.80	$17.82	$17.50	$17.66	71,800	—	—	—	—	—
2013-09-25	$18.02	$18.10	$17.69	$17.78	45,100	—	—	—	—	—
2013-09-24	$17.97	$18.26	$17.58	$18.05	118,500	—	—	—	—	—
2013-09-23	$17.84	$17.98	$17.55	$17.93	75,500	—	—	—	—	—
2013-09-20	$17.87	$17.89	$17.58	$17.80	223,300	—	—	—	—	—
2013-09-19	$17.71	$17.89	$17.50	$17.85	63,100	—	—	—	—	—
2013-09-18	$17.37	$17.68	$17.16	$17.63	55,700	—	—	—	—	—
2013-09-17	$17.66	$17.66	$17.32	$17.38	87,000	—	—	—	—	—
2013-09-16	$17.57	$17.73	$17.48	$17.59	102,100	—	—	—	—	—
2013-09-13	$17.24	$17.50	$17.11	$17.44	128,400	—	—	—	—	—
2013-09-12	$17.20	$17.35	$16.96	$17.18	84,300	—	—	—	—	—
2013-09-11	$17.02	$17.31	$16.92	$17.19	140,300	—	—	—	—	—
2013-09-10	$17.52	$17.66	$17.00	$17.06	146,000	—	—	—	—	—
2013-09-09	$16.49	$17.45	$16.49	$17.37	242,100	—	—	—	—	—
2013-09-06	$16.90	$16.90	$16.29	$16.42	327,700	—	—	—	—	—
2013-09-05	$17.59	$17.59	$16.55	$16.82	349,000	—	—	—	—	—
2013-09-04	$18.00	$18.11	$17.27	$17.52	361,700	—	—	—	—	—
2013-09-03	$18.34	$18.76	$17.88	$18.02	69,300	—	—	—	—	—
2013-08-30	$18.57	$18.61	$18.08	$18.13	94,800	—	—	—	—	—
2013-08-29	$18.25	$18.64	$18.19	$18.64	77,000	—	—	—	—	—
2013-08-28	$18.23	$18.43	$18.14	$18.26	62,100	—	—	—	—	—
2013-08-27	$18.42	$18.61	$18.13	$18.21	117,800	—	—	—	—	—
2013-08-26	$18.45	$18.71	$18.27	$18.61	91,600	—	—	—	—	—
2013-08-23	$18.20	$18.46	$18.06	$18.46	87,300	—	—	—	—	—
2013-08-22	$18.00	$18.21	$18.00	$18.19	55,000	—	—	—	—	—
2013-08-21	$17.94	$18.11	$17.54	$18.00	74,600	—	—	—	—	—
2013-08-20	$17.59	$18.03	$17.54	$18.03	73,700	—	—	—	—	—
2013-08-19	$17.70	$17.79	$17.50	$17.50	96,900	—	—	—	—	—
2013-08-16	$17.62	$17.87	$17.57	$17.75	91,400	—	—	—	—	—
2013-08-15	$17.68	$17.83	$17.57	$17.73	114,900	—	—	—	—	—
2013-08-14	$17.94	$18.00	$17.79	$17.85	83,000	—	—	—	—	—
2013-08-13	$17.84	$18.03	$17.75	$18.00	88,600	—	—	—	—	—
2013-08-12	$17.50	$17.78	$17.50	$17.78	87,600	—	—	—	—	—
2013-08-09	$17.72	$17.81	$17.51	$17.54	77,000	—	—	—	—	—
2013-08-08	$18.02	$18.09	$17.67	$17.77	57,200	—	—	—	—	—
2013-08-07	$17.78	$17.99	$17.73	$17.87	105,800	—	—	—	—	—
2013-08-06	$17.82	$17.98	$17.75	$17.85	88,900	—	—	—	—	—
2013-08-05	$18.02	$18.17	$17.80	$17.92	85,800	—	—	—	—	—
2013-08-02	$17.78	$18.10	$17.60	$18.00	148,700	—	—	—	—	—
2013-08-01	$18.20	$18.58	$17.73	$17.90	271,600	—	—	—	—	—
2013-07-31	$19.00	$19.00	$17.91	$18.23	445,300	—	—	—	—	—
2013-07-30	$17.57	$17.77	$17.42	$17.60	148,300	—	—	—	—	—
2013-07-29	$17.53	$17.64	$17.24	$17.48	81,800	—	—	—	—	—
2013-07-26	$17.86	$17.86	$17.45	$17.59	133,800	—	—	—	—	—
2013-07-25	$17.86	$18.16	$17.81	$17.96	151,100	—	—	—	—	—
2013-07-24	$20.46	$20.46	$17.48	$17.96	887,600	—	—	—	—	—
2013-07-23	$20.43	$20.71	$20.30	$20.53	105,600	—	—	—	—	—
2013-07-22	$20.34	$20.47	$20.27	$20.43	77,900	—	—	—	—	—
2013-07-19	$20.31	$20.52	$20.13	$20.42	96,900	—	—	—	—	—
2013-07-18	$21.00	$21.00	$20.18	$20.35	240,800	—	—	—	—	—
2013-07-17	$21.01	$21.08	$20.61	$20.87	196,000	—	—	—	—	—
2013-07-16	$20.93	$21.04	$20.80	$20.95	101,700	—	—	—	—	—
2013-07-15	$20.98	$21.10	$20.80	$20.93	142,400	—	—	—	—	—
2013-07-12	$20.43	$20.97	$20.35	$20.82	88,700	—	—	—	—	—
2013-07-11	$20.43	$20.58	$19.94	$20.40	148,300	—	—	—	—	—
2013-07-10	$20.26	$20.54	$19.94	$20.18	185,700	—	—	—	—	—
2013-07-09	$20.44	$20.61	$19.80	$20.26	183,900	—	—	—	—	—
2013-07-08	$20.75	$20.90	$20.31	$20.38	226,100	—	—	—	—	—
2013-07-05	$20.54	$20.79	$20.41	$20.70	134,400	—	—	—	—	—
2013-07-03	$20.10	$20.46	$19.92	$20.45	116,500	—	—	—	—	—
2013-07-02	$20.13	$20.50	$19.87	$20.09	200,500	—	—	—	—	—
2013-07-01	$19.54	$20.12	$19.52	$20.11	402,400	—	—	—	—	—
2013-06-28	$18.53	$19.45	$18.30	$19.36	1,029,700	—	—	—	—	—
2013-06-27	$18.50	$18.67	$18.39	$18.65	108,100	—	—	—	—	—
2013-06-26	$18.94	$18.94	$18.36	$18.40	90,100	—	—	—	—	—
2013-06-25	$18.53	$18.73	$18.33	$18.71	231,100	—	—	—	—	—
2013-06-24	$18.09	$18.59	$17.77	$18.35	242,600	—	—	—	—	—
2013-06-21	$18.05	$18.33	$17.92	$18.28	270,400	—	—	—	—	—
2013-06-20	$17.95	$18.18	$17.86	$18.00	167,100	—	—	—	—	—
2013-06-19	$18.54	$18.56	$18.19	$18.23	117,600	—	—	—	—	—
2013-06-18	$18.34	$18.55	$18.14	$18.51	136,700	—	—	—	—	—
2013-06-17	$18.24	$18.33	$18.01	$18.25	320,300	—	—	—	—	—
2013-06-14	$17.44	$17.97	$17.30	$17.91	410,500	—	—	—	—	—
2013-06-13	$16.31	$17.77	$16.31	$17.44	622,000	—	—	—	—	—
2013-06-12	$16.30	$16.31	$15.99	$16.01	126,200	—	—	—	—	—
2013-06-11	$16.15	$16.49	$16.00	$16.20	128,400	—	—	—	—	—
2013-06-10	$16.45	$16.50	$16.26	$16.36	153,300	—	—	—	—	—
2013-06-07	$16.50	$16.50	$16.25	$16.29	67,900	—	—	—	—	—
2013-06-06	$16.44	$16.47	$16.20	$16.38	154,900	—	—	—	—	—
2013-06-05	$16.48	$16.55	$16.00	$16.40	121,000	—	—	—	—	—
2013-06-04	$16.67	$16.76	$16.48	$16.54	142,600	—	—	—	—	—
2013-06-03	$16.77	$16.97	$16.56	$16.64	196,500	—	—	—	—	—
2013-05-31	$16.53	$16.79	$16.53	$16.77	184,600	—	—	—	—	—
2013-05-30	$16.27	$16.69	$16.23	$16.66	252,900	—	—	—	—	—
2013-05-29	$16.20	$16.30	$16.18	$16.24	100,800	—	—	—	—	—
2013-05-28	$16.31	$16.44	$16.21	$16.30	148,000	—	—	—	—	—
2013-05-24	$16.29	$16.49	$16.12	$16.20	125,900	—	—	—	—	—
2013-05-23	$16.00	$16.49	$15.84	$16.38	138,800	—	—	—	—	—
2013-05-22	$16.11	$16.40	$15.98	$16.03	348,100	—	—	—	—	—
2013-05-21	$16.20	$16.33	$16.12	$16.13	196,000	—	—	—	—	—
2013-05-20	$15.97	$16.30	$15.96	$16.21	371,900	—	—	—	—	—
2013-05-17	$16.00	$16.05	$15.87	$15.99	136,400	—	—	—	—	—
2013-05-16	$16.01	$16.10	$15.90	$15.98	88,300	—	—	—	—	—
2013-05-15	$15.73	$16.10	$15.73	$16.09	100,200	—	—	—	—	—
2013-05-14	$15.87	$15.99	$15.78	$15.84	155,400	—	—	—	—	—
2013-05-13	$15.69	$15.91	$15.69	$15.89	104,100	—	—	—	—	—
2013-05-10	$15.82	$15.91	$15.76	$15.77	158,600	—	—	—	—	—
2013-05-09	$15.83	$15.97	$15.76	$15.80	131,500	—	—	—	—	—
2013-05-08	$15.84	$15.92	$15.76	$15.90	98,600	—	—	—	—	—
2013-05-07	$15.59	$15.88	$15.46	$15.86	110,100	—	—	—	—	—
2013-05-06	$15.10	$15.54	$15.10	$15.51	198,600	—	—	—	—	—
2013-05-03	$14.65	$15.20	$14.65	$15.05	175,400	—	—	—	—	—
2013-05-02	$14.75	$15.00	$14.40	$14.97	149,400	—	—	—	—	—
2013-05-01	$15.20	$15.26	$14.81	$14.88	119,100	—	—	—	—	—
2013-04-30	$14.96	$15.29	$14.93	$15.26	95,100	—	—	—	—	—
2013-04-29	$14.93	$15.10	$14.92	$15.05	39,200	—	—	—	—	—
2013-04-26	$15.18	$15.20	$14.80	$14.97	65,400	—	—	—	—	—
2013-04-25	$15.04	$15.41	$15.02	$15.22	126,400	—	—	—	—	—
2013-04-24	$14.79	$15.04	$14.74	$15.02	103,000	—	—	—	—	—
2013-04-23	$14.43	$14.82	$14.43	$14.68	64,800	—	—	—	—	—
2013-04-22	$14.45	$14.46	$14.05	$14.30	78,600	—	—	—	—	—
2013-04-19	$14.58	$14.58	$14.28	$14.38	134,000	—	—	—	—	—
2013-04-18	$14.80	$14.84	$14.58	$14.59	118,900	—	—	—	—	—
2013-04-17	$14.82	$14.98	$14.61	$14.72	121,200	—	—	—	—	—
2013-04-16	$14.95	$15.04	$14.85	$14.99	80,500	—	—	—	—	—
2013-04-15	$15.07	$15.13	$14.65	$14.81	114,200	—	—	—	—	—
2013-04-12	$15.37	$15.38	$15.07	$15.19	63,200	—	—	—	—	—
2013-04-11	$15.36	$15.51	$15.30	$15.40	38,800	—	—	—	—	—
2013-04-10	$15.27	$15.53	$15.12	$15.43	114,400	—	—	—	—	—
2013-04-09	$15.24	$15.46	$15.09	$15.16	83,600	—	—	—	—	—
2013-04-08	$15.20	$15.32	$14.95	$15.25	104,200	—	—	—	—	—
2013-04-05	$15.05	$15.36	$14.90	$15.17	87,500	—	—	—	—	—
2013-04-04	$15.23	$15.30	$15.05	$15.21	131,500	—	—	—	—	—
2013-04-03	$15.47	$15.65	$15.24	$15.24	95,200	—	—	—	—	—
2013-04-02	$15.42	$15.82	$15.30	$15.44	89,000	—	—	—	—	—
2013-04-01	$15.55	$15.59	$15.19	$15.36	109,300	—	—	—	—	—
2013-03-28	$15.63	$15.67	$15.47	$15.60	71,600	—	—	—	—	—
2013-03-27	$15.43	$15.67	$15.33	$15.63	45,800	—	—	—	—	—
2013-03-26	$15.92	$15.96	$15.41	$15.55	140,000	—	—	—	—	—
2013-03-25	$15.75	$15.97	$15.51	$15.79	100,300	—	—	—	—	—
2013-03-22	$15.69	$15.85	$15.61	$15.71	69,000	—	—	—	—	—
2013-03-21	$15.56	$15.80	$15.44	$15.65	114,500	—	—	—	—	—
2013-03-20	$15.85	$15.86	$15.68	$15.76	79,400	—	—	—	—	—
2013-03-19	$15.89	$15.89	$15.57	$15.75	104,600	—	—	—	—	—
2013-03-18	$15.86	$16.10	$15.71	$15.80	143,100	—	—	—	—	—
2013-03-15	$15.85	$16.33	$15.85	$16.09	260,500	—	—	—	—	—
2013-03-14	$15.78	$15.92	$15.74	$15.87	96,800	—	—	—	—	—
2013-03-13	$15.86	$15.86	$15.67	$15.75	73,500	—	—	—	—	—
2013-03-12	$15.52	$15.90	$15.52	$15.84	131,200	—	—	—	—	—
2013-03-11	$15.50	$15.59	$15.37	$15.59	54,500	—	—	—	—	—
2013-03-08	$15.50	$15.65	$15.17	$15.56	118,900	—	—	—	—	—
2013-03-07	$14.99	$15.46	$14.86	$15.32	96,900	—	—	—	—	—
2013-03-06	$15.09	$15.16	$14.98	$15.02	47,500	—	—	—	—	—
2013-03-05	$15.02	$15.14	$14.92	$15.05	105,800	—	—	—	—	—
2013-03-04	$14.87	$15.12	$14.80	$14.93	132,300	—	—	—	—	—
2013-03-01	$14.94	$15.19	$14.85	$14.96	86,900	—	—	—	—	—
2013-02-28	$15.03	$15.19	$14.95	$15.13	120,400	—	—	—	—	—
2013-02-27	$15.02	$15.24	$15.00	$15.08	65,100	—	—	—	—	—
2013-02-26	$14.92	$15.12	$14.90	$15.02	113,500	—	—	—	—	—
2013-02-25	$15.34	$15.35	$14.82	$14.82	93,200	—	—	—	—	—
2013-02-22	$15.07	$15.30	$15.02	$15.27	51,900	—	—	—	—	—
2013-02-21	$15.23	$15.32	$14.79	$14.97	126,200	—	—	—	—	—
2013-02-20	$15.37	$15.72	$15.23	$15.25	92,500	—	—	—	—	—
2013-02-19	$15.53	$15.97	$15.53	$15.75	183,100	—	—	—	—	—
2013-02-15	$15.58	$15.70	$15.40	$15.44	124,000	—	—	—	—	—
2013-02-14	$15.20	$15.58	$15.20	$15.50	105,300	—	—	—	—	—
2013-02-13	$15.53	$15.69	$15.16	$15.30	90,000	—	—	—	—	—
2013-02-12	$15.14	$15.56	$15.14	$15.49	236,500	—	—	—	—	—
2013-02-11	$14.95	$15.18	$14.78	$15.10	133,600	—	—	—	—	—
2013-02-08	$14.97	$15.18	$14.94	$14.94	115,200	—	—	—	—	—
2013-02-07	$15.03	$15.32	$14.85	$14.98	117,000	—	—	—	—	—
2013-02-06	$14.99	$15.25	$14.96	$15.23	111,800	—	—	—	—	—
2013-02-05	$15.14	$15.33	$15.05	$15.14	106,500	—	—	—	—	—
2013-02-04	$15.00	$15.20	$14.98	$14.99	184,200	—	—	—	—	—
2013-02-01	$15.21	$15.30	$15.00	$15.15	319,000	—	—	—	—	—
2013-01-31	$15.42	$15.50	$15.05	$15.18	323,200	—	—	—	—	—
2013-01-30	$16.65	$17.43	$14.96	$15.35	1,081,300	—	—	—	—	—
2013-01-29	$17.77	$17.77	$17.53	$17.71	119,200	—	—	—	—	—
2013-01-28	$17.81	$17.90	$17.64	$17.77	208,900	—	—	—	—	—
2013-01-25	$17.69	$17.90	$17.37	$17.50	146,600	—	—	—	—	—
2013-01-24	$17.49	$17.86	$17.26	$17.58	133,200	—	—	—	—	—
2013-01-23	$17.38	$17.60	$17.27	$17.51	110,400	—	—	—	—	—
2013-01-22	$17.12	$17.64	$17.10	$17.45	235,800	—	—	—	—	—
2013-01-18	$17.11	$17.20	$16.94	$17.16	159,300	—	—	—	—	—
2013-01-17	$16.80	$17.19	$16.70	$17.07	241,800	—	—	—	—	—
2013-01-16	$16.85	$16.86	$16.52	$16.67	110,500	—	—	—	—	—
2013-01-15	$16.89	$17.09	$16.82	$16.96	106,200	—	—	—	—	—
2013-01-14	$17.39	$17.49	$16.86	$16.90	128,000	—	—	—	—	—
2013-01-11	$17.10	$17.68	$16.95	$17.51	163,900	—	—	—	—	—
2013-01-10	$17.09	$17.44	$16.93	$17.07	103,400	—	—	—	—	—
2013-01-09	$16.39	$17.14	$16.36	$17.00	157,300	—	—	—	—	—
2013-01-08	$16.67	$16.88	$16.21	$16.30	226,900	—	—	—	—	—
2013-01-07	$17.07	$17.25	$16.82	$16.82	99,000	—	—	—	—	—
2013-01-04	$17.00	$17.49	$16.67	$17.26	193,100	—	—	—	—	—
2013-01-03	$16.26	$16.97	$16.01	$16.89	148,200	—	—	—	—	—
2013-01-02	$16.26	$16.46	$16.00	$16.27	202,400	—	—	—	—	—
2012-12-31	$15.38	$15.80	$15.33	$15.75	121,400	—	—	—	—	—
2012-12-28	$15.66	$15.83	$15.44	$15.46	79,900	—	—	—	—	—
2012-12-27	$15.89	$15.89	$15.31	$15.75	94,300	—	—	—	—	—
2012-12-26	$16.04	$16.21	$15.84	$15.85	61,700	—	—	—	—	—
2012-12-24	$16.20	$16.24	$15.91	$15.98	54,000	—	—	—	—	—
2012-12-21	$15.95	$16.38	$15.76	$16.30	356,300	—	—	—	—	—
2012-12-20	$16.14	$16.36	$16.08	$16.24	148,700	—	—	—	—	—
2012-12-19	$15.94	$16.32	$15.78	$16.18	217,800	—	—	—	—	—
2012-12-18	$15.28	$15.88	$15.21	$15.84	274,500	—	—	—	—	—
2012-12-17	$14.98	$15.31	$14.93	$15.22	125,900	—	—	—	—	—
2012-12-14	$15.03	$15.18	$14.70	$14.94	138,700	—	—	—	—	—
2012-12-13	$15.07	$15.29	$14.96	$15.10	91,500	—	—	—	—	—
2012-12-12	$15.20	$15.28	$14.98	$15.09	140,100	—	—	—	—	—
2012-12-11	$15.24	$15.54	$14.80	$15.11	200,600	—	—	—	—	—
2012-12-10	$15.10	$15.26	$14.98	$15.06	62,000	—	—	—	—	—
2012-12-07	$15.42	$15.42	$15.03	$15.09	70,700	—	—	—	—	—
2012-12-06	$15.19	$15.41	$15.01	$15.30	58,300	—	—	—	—	—
2012-12-05	$15.27	$15.34	$15.02	$15.22	51,300	—	—	—	—	—
2012-12-04	$14.95	$15.24	$14.84	$15.17	69,400	—	—	—	—	—
2012-12-03	$15.23	$15.34	$14.94	$14.96	59,800	—	—	—	—	—
2012-11-30	$15.59	$15.59	$15.02	$15.11	218,100	—	—	—	—	—
2012-11-29	$15.18	$15.75	$15.18	$15.59	254,400	—	—	—	—	—
2012-11-28	$14.50	$15.09	$14.38	$14.99	112,100	—	—	—	—	—
2012-11-27	$14.64	$14.90	$14.54	$14.58	143,400	—	—	—	—	—
2012-11-26	$14.61	$14.92	$14.61	$14.72	133,700	—	—	—	—	—
2012-11-23	$14.13	$14.58	$14.13	$14.53	126,600	—	—	—	—	—
2012-11-21	$14.51	$14.62	$13.85	$14.03	491,900	—	—	—	—	—
2012-11-20	$14.55	$14.70	$13.53	$14.53	158,900	—	—	—	—	—
2012-11-19	$14.02	$14.59	$13.92	$14.56	227,600	—	—	—	—	—
2012-11-16	$13.88	$14.01	$13.61	$13.82	196,200	—	—	—	—	—
2012-11-15	$14.04	$14.08	$13.80	$13.92	86,300	—	—	—	—	—
2012-11-14	$14.50	$14.51	$13.99	$14.04	163,100	—	—	—	—	—
2012-11-13	$14.52	$14.71	$14.37	$14.42	88,700	—	—	—	—	—
2012-11-12	$14.87	$14.87	$14.57	$14.60	131,600	—	—	—	—	—
2012-11-09	$14.59	$15.15	$14.46	$14.76	259,200	—	—	—	—	—
2012-11-08	$14.97	$14.97	$14.43	$14.70	108,900	—	—	—	—	—
2012-11-07	$15.07	$15.07	$14.86	$14.98	210,600	—	—	—	—	—
2012-11-06	$15.44	$15.44	$15.08	$15.31	144,500	—	—	—	—	—
2012-11-05	$15.20	$15.59	$15.03	$15.33	160,900	—	—	—	—	—
2012-11-02	$15.94	$16.00	$15.15	$15.23	381,600	—	—	—	—	—
2012-11-01	$15.00	$16.75	$14.86	$16.08	674,000	—	—	—	—	—
2012-10-31	$15.12	$15.34	$15.00	$15.15	124,200	—	—	—	—	—
2012-10-26	$15.06	$15.47	$14.95	$15.12	101,700	—	—	—	—	—
2012-10-25	$14.98	$15.16	$14.84	$15.10	178,500	—	—	—	—	—
2012-10-24	$14.76	$15.00	$14.57	$14.86	260,500	—	—	—	—	—
2012-10-23	$14.16	$14.90	$14.11	$14.69	183,100	—	—	—	—	—
2012-10-22	$14.38	$14.76	$14.21	$14.36	78,000	—	—	—	—	—
2012-10-19	$14.90	$14.95	$14.32	$14.44	154,200	—	—	—	—	—
2012-10-18	$14.95	$15.14	$14.67	$15.02	260,100	—	—	—	—	—
2012-10-17	$14.86	$14.98	$14.60	$14.97	125,600	—	—	—	—	—
2012-10-16	$14.60	$14.96	$14.50	$14.86	188,400	—	—	—	—	—
2012-10-15	$14.25	$14.74	$14.24	$14.44	276,400	—	—	—	—	—
2012-10-12	$13.76	$14.28	$13.64	$14.23	548,200	—	—	—	—	—
2012-10-11	$13.80	$13.81	$13.61	$13.63	220,600	—	—	—	—	—
2012-10-10	$13.37	$13.73	$13.26	$13.70	389,500	—	—	—	—	—
2012-10-09	$13.17	$13.38	$12.96	$13.34	1,054,900	—	—	—	—	—
2012-10-08	$13.24	$13.46	$13.10	$13.15	445,800	—	—	—	—	—
2012-10-05	$13.62	$13.93	$13.25	$13.31	1,240,000	—	—	—	—	—
2012-10-04	$14.05	$14.13	$13.47	$13.47	426,400	—	—	—	—	—
2012-10-03	$14.51	$14.59	$13.95	$14.01	173,400	—	—	—	—	—
2012-10-02	$14.29	$14.65	$14.07	$14.49	172,500	—	—	—	—	—
2012-10-01	$14.45	$14.50	$13.90	$14.18	175,100	—	—	—	—	—
2012-09-28	$14.63	$14.70	$14.25	$14.38	120,800	—	—	—	—	—
2012-09-27	$14.21	$14.91	$14.21	$14.72	332,100	—	—	—	—	—
2012-09-26	$14.57	$14.80	$13.91	$14.17	495,500	—	—	—	—	—
2012-09-25	$15.71	$15.71	$14.55	$14.56	269,000	—	—	—	—	—
2012-09-24	$15.55	$15.77	$15.45	$15.59	150,200	—	—	—	—	—
2012-09-21	$15.92	$16.01	$15.60	$15.65	334,900	—	—	—	—	—
2012-09-20	$16.15	$16.22	$15.57	$15.70	170,700	—	—	—	—	—
2012-09-19	$16.88	$17.10	$16.25	$16.32	179,100	—	—	—	—	—
2012-09-18	$17.39	$17.43	$16.81	$16.92	97,900	—	—	—	—	—
2012-09-17	$17.30	$17.53	$17.16	$17.32	138,800	—	—	—	—	—
2012-09-14	$17.21	$17.47	$17.09	$17.33	251,500	—	—	—	—	—
2012-09-13	$16.92	$17.24	$16.85	$17.09	252,400	—	—	—	—	—
2012-09-12	$16.79	$16.98	$16.60	$16.78	100,100	—	—	—	—	—
2012-09-11	$17.00	$17.24	$16.51	$16.67	267,400	—	—	—	—	—
2012-09-10	$16.81	$16.96	$16.54	$16.79	61,200	—	—	—	—	—
2012-09-07	$16.46	$16.91	$16.36	$16.86	74,100	—	—	—	—	—
2012-09-06	$16.10	$16.67	$16.05	$16.46	128,600	—	—	—	—	—
2012-09-05	$16.16	$16.58	$15.82	$15.93	116,800	—	—	—	—	—
2012-09-04	$16.17	$16.31	$15.85	$16.20	108,500	—	—	—	—	—
2012-08-31	$16.34	$16.34	$15.78	$16.12	115,600	—	—	—	—	—
2012-08-30	$16.26	$16.34	$16.03	$16.14	70,000	—	—	—	—	—
2012-08-29	$16.38	$16.58	$16.20	$16.35	97,700	—	—	—	—	—
2012-08-28	$16.54	$16.73	$16.23	$16.35	144,100	—	—	—	—	—
2012-08-27	$17.11	$17.11	$16.36	$16.56	177,000	—	—	—	—	—
2012-08-24	$17.08	$17.28	$16.83	$17.06	85,800	—	—	—	—	—
2012-08-23	$17.28	$17.57	$17.10	$17.16	113,700	—	—	—	—	—
2012-08-22	$17.35	$17.62	$17.20	$17.34	90,400	—	—	—	—	—
2012-08-21	$17.36	$17.86	$17.00	$17.36	129,600	—	—	—	—	—
2012-08-20	$17.14	$17.41	$16.95	$17.27	104,100	—	—	—	—	—
2012-08-17	$16.80	$17.27	$16.50	$17.25	92,700	—	—	—	—	—
2012-08-16	$16.32	$16.99	$16.12	$16.86	106,000	—	—	—	—	—
2012-08-15	$16.22	$16.39	$16.18	$16.37	97,300	—	—	—	—	—
2012-08-14	$16.57	$16.58	$16.18	$16.27	105,300	—	—	—	—	—
2012-08-13	$16.44	$16.56	$15.92	$16.45	69,100	—	—	—	—	—
2012-08-10	$16.37	$16.58	$16.21	$16.43	75,700	—	—	—	—	—
2012-08-09	$16.20	$16.78	$15.93	$16.44	159,100	—	—	—	—	—
2012-08-08	$16.22	$16.51	$16.01	$16.26	118,100	—	—	—	—	—
2012-08-07	$16.08	$16.80	$16.00	$16.32	146,800	—	—	—	—	—
2012-08-06	$15.01	$16.00	$14.86	$15.99	245,400	—	—	—	—	—
2012-08-03	$14.95	$15.48	$14.68	$15.10	216,600	—	—	—	—	—
2012-08-02	$14.74	$15.03	$14.50	$14.62	222,200	—	—	—	—	—
2012-08-01	$15.03	$15.36	$14.25	$14.93	358,200	—	—	—	—	—
2012-07-31	$16.57	$16.88	$14.88	$15.54	534,600	—	—	—	—	—
2012-07-30	$16.00	$16.17	$15.42	$15.56	206,600	—	—	—	—	—
2012-07-27	$15.98	$16.16	$15.74	$16.05	159,700	—	—	—	—	—
2012-07-26	$15.94	$16.44	$15.68	$16.00	292,000	—	—	—	—	—
2012-07-25	$15.39	$15.89	$14.99	$15.62	140,400	—	—	—	—	—
2012-07-24	$15.89	$15.89	$15.22	$15.31	87,400	—	—	—	—	—
2012-07-23	$15.52	$16.00	$15.14	$15.78	100,500	—	—	—	—	—
2012-07-20	$16.31	$16.31	$15.82	$15.93	123,400	—	—	—	—	—
2012-07-19	$15.39	$16.71	$15.25	$16.50	300,700	—	—	—	—	—
2012-07-18	$14.90	$15.56	$14.82	$15.24	105,700	—	—	—	—	—
2012-07-17	$15.14	$15.18	$14.60	$15.00	189,300	—	—	—	—	—
2012-07-16	$15.36	$15.42	$14.98	$15.05	142,200	—	—	—	—	—
2012-07-13	$15.36	$15.70	$15.36	$15.45	109,600	—	—	—	—	—
2012-07-12	$15.24	$15.42	$14.95	$15.33	135,400	—	—	—	—	—
2012-07-11	$15.60	$15.68	$15.26	$15.39	126,400	—	—	—	—	—
2012-07-10	$16.39	$16.55	$15.37	$15.50	327,300	—	—	—	—	—
2012-07-09	$16.90	$17.17	$16.37	$16.38	190,400	—	—	—	—	—
2012-07-06	$17.54	$17.54	$16.91	$17.01	94,000	—	—	—	—	—
2012-07-05	$17.23	$17.89	$17.23	$17.80	91,400	—	—	—	—	—
2012-07-03	$17.56	$17.56	$16.77	$17.34	92,900	—	—	—	—	—
2012-07-02	$17.66	$17.93	$17.23	$17.48	142,900	—	—	—	—	—
2012-06-29	$17.92	$18.32	$17.50	$17.61	197,200	—	—	—	—	—
2012-06-28	$17.14	$17.45	$16.97	$17.43	109,300	—	—	—	—	—
2012-06-27	$17.00	$17.30	$16.80	$17.24	118,800	—	—	—	—	—
2012-06-26	$16.93	$17.10	$16.82	$16.93	331,100	—	—	—	—	—
2012-06-25	$17.07	$17.07	$16.77	$16.98	118,200	—	—	—	—	—
2012-06-22	$17.33	$17.54	$17.07	$17.32	345,300	—	—	—	—	—
2012-06-21	$18.21	$18.25	$17.11	$17.19	110,700	—	—	—	—	—
2012-06-20	$18.18	$18.39	$18.04	$18.17	111,400	—	—	—	—	—
2012-06-19	$17.82	$18.25	$17.74	$18.13	158,300	—	—	—	—	—
2012-06-18	$17.74	$17.83	$17.43	$17.64	186,100	—	—	—	—	—
2012-06-15	$17.03	$17.89	$17.03	$17.84	248,100	—	—	—	—	—
2012-06-14	$17.60	$17.60	$16.85	$17.04	612,900	—	—	—	—	—
2012-06-13	$17.85	$18.00	$17.53	$17.60	198,000	—	—	—	—	—
2012-06-12	$17.45	$17.96	$17.39	$17.92	101,200	—	—	—	—	—
2012-06-11	$18.51	$18.53	$17.37	$17.40	216,000	—	—	—	—	—
2012-06-08	$17.90	$18.28	$17.72	$18.19	173,500	—	—	—	—	—
2012-06-07	$18.72	$19.06	$17.85	$17.88	203,800	—	—	—	—	—
2012-06-06	$17.59	$18.50	$17.38	$18.46	303,800	—	—	—	—	—
2012-06-05	$17.12	$17.55	$17.03	$17.38	315,300	—	—	—	—	—
2012-06-04	$17.05	$17.41	$16.92	$17.14	300,400	—	—	—	—	—
2012-06-01	$16.88	$17.32	$16.60	$17.05	405,500	—	—	—	—	—
2012-05-31	$16.87	$17.44	$16.61	$17.38	690,200	—	—	—	—	—
2012-05-30	$16.30	$17.04	$16.12	$16.90	565,100	—	—	—	—	—
2012-05-29	$16.20	$16.71	$15.93	$16.58	349,000	—	—	—	—	—
2012-05-25	$15.58	$16.06	$15.43	$15.98	331,000	—	—	—	—	—
2012-05-24	$15.62	$15.69	$15.30	$15.59	154,800	—	—	—	—	—
2012-05-23	$15.48	$15.62	$15.33	$15.60	190,000	—	—	—	—	—
2012-05-22	$15.89	$15.89	$15.54	$15.62	352,600	—	—	—	—	—
2012-05-21	$15.53	$16.07	$15.12	$15.89	350,800	—	—	—	—	—
2012-05-18	$16.02	$16.25	$15.34	$15.47	367,700	—	—	—	—	—
2012-05-17	$16.24	$16.36	$15.72	$15.88	359,100	—	—	—	—	—
2012-05-16	$16.25	$16.41	$16.15	$16.18	353,800	—	—	—	—	—
2012-05-15	$16.41	$16.56	$16.15	$16.16	358,600	—	—	—	—	—
2012-05-14	$16.76	$16.84	$16.39	$16.44	296,300	—	—	—	—	—
2012-05-11	$17.14	$17.37	$16.84	$16.95	204,600	—	—	—	—	—
2012-05-10	$17.10	$17.47	$16.89	$17.24	353,000	—	—	—	—	—
2012-05-09	$16.85	$17.18	$16.82	$16.99	387,200	—	—	—	—	—
2012-05-08	$16.80	$17.15	$16.75	$16.97	470,100	—	—	—	—	—
2012-05-07	$16.99	$17.35	$16.79	$16.98	557,000	—	—	—	—	—
2012-05-04	$17.31	$17.31	$16.96	$17.00	1,021,900	—	—	—	—	—
2012-05-03	$17.50	$17.65	$16.47	$17.33	1,814,600	—	—	—	—	—
2012-05-02	$21.08	$21.23	$17.43	$17.55	2,024,300	—	—	—	—	—
2012-05-01	$22.07	$22.81	$21.90	$22.58	513,000	—	—	—	—	—
2012-04-30	$21.49	$22.24	$21.47	$22.09	240,000	—	—	—	—	—
2012-04-27	$21.19	$21.50	$21.03	$21.46	117,000	—	—	—	—	—
2012-04-26	$20.60	$21.18	$20.60	$21.13	188,100	—	—	—	—	—
2012-04-25	$20.57	$20.85	$20.37	$20.64	239,400	—	—	—	—	—
2012-04-24	$20.66	$20.75	$20.17	$20.20	142,700	—	—	—	—	—
2012-04-23	$20.70	$20.95	$20.33	$20.56	209,600	—	—	—	—	—
2012-04-20	$21.98	$21.98	$20.99	$21.14	246,100	—	—	—	—	—
2012-04-19	$22.20	$22.30	$21.22	$21.76	472,300	—	—	—	—	—
2012-04-18	$22.57	$22.72	$22.01	$22.37	226,900	—	—	—	—	—
2012-04-17	$22.19	$23.03	$22.13	$22.82	210,000	—	—	—	—	—
2012-04-16	$22.54	$22.58	$21.96	$22.05	212,900	—	—	—	—	—
2012-04-13	$22.78	$22.84	$22.24	$22.39	197,900	—	—	—	—	—
2012-04-12	$21.92	$23.20	$21.90	$22.94	325,900	—	—	—	—	—
2012-04-11	$21.86	$21.97	$21.56	$21.97	408,500	—	—	—	—	—
2012-04-10	$21.55	$21.75	$21.17	$21.66	225,500	—	—	—	—	—
2012-04-09	$21.79	$21.79	$21.45	$21.58	190,500	—	—	—	—	—
2012-04-05	$22.15	$22.49	$21.94	$22.09	122,500	—	—	—	—	—
2012-04-04	$22.00	$22.40	$21.96	$22.22	178,000	—	—	—	—	—
2012-04-03	$22.87	$22.94	$22.35	$22.48	148,600	—	—	—	—	—
2012-04-02	$22.60	$23.03	$22.27	$22.93	183,400	—	—	—	—	—
2012-03-30	$23.40	$23.40	$22.68	$22.71	117,800	—	—	—	—	—
2012-03-29	$23.07	$23.32	$22.94	$23.17	111,800	—	—	—	—	—
2012-03-28	$23.30	$23.54	$23.11	$23.25	207,100	—	—	—	—	—
2012-03-27	$23.10	$23.73	$23.02	$23.22	200,200	—	—	—	—	—
2012-03-26	$22.56	$23.32	$22.42	$23.10	174,700	—	—	—	—	—
2012-03-23	$22.22	$22.44	$21.89	$22.25	341,700	—	—	—	—	—
2012-03-22	$21.81	$22.20	$21.81	$22.17	214,000	—	—	—	—	—
2012-03-21	$22.61	$22.80	$22.00	$22.03	224,100	—	—	—	—	—
2012-03-20	$22.50	$22.70	$22.10	$22.44	253,900	—	—	—	—	—
2012-03-19	$22.91	$23.00	$22.51	$22.62	326,700	—	—	—	—	—
2012-03-16	$22.84	$23.07	$22.53	$23.01	458,500	—	—	—	—	—
2012-03-15	$22.74	$23.05	$22.47	$22.76	318,400	—	—	—	—	—
2012-03-14	$23.30	$23.34	$22.65	$22.69	185,700	—	—	—	—	—
2012-03-13	$23.26	$23.56	$23.16	$23.30	305,400	—	—	—	—	—
2012-03-12	$23.56	$23.74	$22.94	$23.15	281,200	—	—	—	—	—
2012-03-09	$23.60	$24.39	$23.19	$23.60	354,900	—	—	—	—	—
2012-03-08	$22.52	$23.63	$22.52	$23.55	544,000	—	—	—	—	—
2012-03-07	$21.95	$22.55	$21.75	$22.34	478,900	—	—	—	—	—
2012-03-06	$22.26	$22.30	$21.70	$21.91	1,062,100	—	—	—	—	—
2012-03-05	$24.05	$24.19	$22.52	$22.55	906,900	—	—	—	—	—
2012-03-02	$24.70	$25.17	$23.95	$24.17	575,300	—	—	—	—	—
2012-03-01	$24.66	$24.93	$24.44	$24.78	479,600	—	—	—	—	—
2012-02-29	$25.63	$25.83	$23.23	$24.65	1,502,400	—	—	—	—	—
2012-02-28	$25.60	$25.85	$25.40	$25.64	233,300	—	—	—	—	—
2012-02-27	$25.48	$26.09	$25.11	$25.58	180,000	—	—	—	—	—
2012-02-24	$26.16	$26.34	$25.68	$25.72	75,000	—	—	—	—	—
2012-02-23	$25.34	$26.15	$25.02	$26.14	270,700	—	—	—	—	—
2012-02-22	$25.84	$26.10	$25.27	$25.30	208,200	—	—	—	—	—
2012-02-21	$26.21	$26.50	$25.75	$25.85	167,800	—	—	—	—	—
2012-02-17	$26.97	$27.00	$26.21	$26.27	155,000	—	—	—	—	—
2012-02-16	$26.13	$27.00	$25.95	$26.79	183,900	—	—	—	—	—
2012-02-15	$26.34	$26.48	$25.26	$26.03	362,600	—	—	—	—	—
2012-02-14	$26.54	$26.62	$25.90	$26.19	133,400	—	—	—	—	—
2012-02-13	$26.25	$27.20	$26.25	$26.66	304,100	—	—	—	—	—
2012-02-10	$26.78	$26.78	$25.82	$26.00	486,500	—	—	—	—	—
2012-02-09	$26.85	$27.18	$26.59	$27.02	96,400	—	—	—	—	—
2012-02-08	$27.26	$27.41	$26.26	$26.86	182,000	—	—	—	—	—
2012-02-07	$26.80	$27.28	$26.12	$27.12	304,900	—	—	—	—	—
2012-02-06	$28.41	$28.41	$26.53	$27.00	266,600	—	—	—	—	—
2012-02-03	$27.52	$28.58	$27.49	$28.54	235,200	—	—	—	—	—
2012-02-02	$27.10	$27.33	$26.80	$27.14	261,700	—	—	—	—	—
2012-02-01	$26.67	$27.12	$26.11	$27.03	548,100	—	—	—	—	—
2012-01-31	$29.00	$29.00	$24.30	$27.01	2,232,900	—	—	—	—	—
2012-01-30	$27.52	$28.69	$27.50	$28.09	613,400	—	—	—	—	—
2012-01-27	$27.83	$28.94	$27.83	$27.99	171,700	—	—	—	—	—
2012-01-26	$28.80	$28.98	$27.96	$28.02	700,500	—	—	—	—	—
2012-01-25	$28.77	$29.65	$28.26	$28.63	373,900	—	—	—	—	—
2012-01-24	$27.60	$28.73	$27.59	$28.50	145,700	—	—	—	—	—
2012-01-23	$28.00	$28.32	$27.51	$27.72	164,700	—	—	—	—	—
2012-01-20	$28.86	$28.86	$27.96	$28.13	145,000	—	—	—	—	—
2012-01-19	$28.29	$29.13	$27.66	$29.05	427,000	—	—	—	—	—
2012-01-18	$26.94	$28.19	$26.94	$28.05	357,600	—	—	—	—	—
2012-01-17	$27.63	$28.43	$26.63	$26.90	364,700	—	—	—	—	—
2012-01-13	$27.75	$27.75	$27.10	$27.45	272,200	—	—	—	—	—
2012-01-12	$28.77	$28.79	$27.99	$28.16	173,900	—	—	—	—	—
2012-01-11	$28.92	$29.49	$28.52	$28.67	173,900	—	—	—	—	—
2012-01-10	$29.93	$29.97	$28.70	$28.96	319,800	—	—	—	—	—
2012-01-09	$29.00	$29.98	$28.58	$29.58	183,700	—	—	—	—	—
2012-01-06	$30.35	$30.35	$28.75	$28.91	322,800	—	—	—	—	—
2012-01-05	$29.32	$30.67	$29.18	$30.48	99,400	—	—	—	—	—
2012-01-04	$29.72	$30.19	$29.32	$29.48	183,700	—	—	—	—	—
2012-01-03	$31.05	$31.80	$29.69	$29.80	227,900	—	—	—	—	—
2011-12-30	$29.88	$30.35	$29.88	$30.26	148,900	—	—	—	—	—
2011-12-29	$29.69	$30.17	$29.16	$30.03	181,500	—	—	—	—	—
2011-12-28	$29.43	$29.85	$29.31	$29.63	180,900	—	—	—	—	—
2011-12-27	$29.32	$29.74	$28.80	$29.41	77,800	—	—	—	—	—
2011-12-23	$29.27	$29.54	$28.76	$29.49	92,700	—	—	—	—	—
2011-12-22	$28.15	$29.12	$27.66	$29.08	192,200	—	—	—	—	—
2011-12-21	$28.98	$29.02	$27.14	$27.98	224,900	—	—	—	—	—
2011-12-20	$28.40	$29.41	$28.34	$29.08	179,400	—	—	—	—	—
2011-12-19	$28.39	$28.67	$27.44	$27.57	155,300	—	—	—	—	—
2011-12-16	$27.48	$28.30	$27.48	$28.14	347,500	—	—	—	—	—
2011-12-15	$26.80	$27.40	$26.37	$27.17	200,300	—	—	—	—	—
2011-12-14	$26.88	$27.48	$26.26	$26.33	229,000	—	—	—	—	—
2011-12-13	$27.81	$28.27	$27.02	$27.09	305,100	—	—	—	—	—
2011-12-12	$27.88	$27.88	$26.72	$27.44	510,100	—	—	—	—	—
2011-12-09	$27.26	$29.10	$27.20	$28.51	265,800	—	—	—	—	—
2011-12-08	$27.45	$27.68	$27.00	$27.06	127,900	—	—	—	—	—
2011-12-07	$27.98	$27.98	$26.95	$27.76	233,300	—	—	—	—	—
2011-12-06	$29.05	$29.07	$28.00	$28.11	157,000	—	—	—	—	—
2011-12-05	$28.70	$29.45	$28.50	$28.96	140,000	—	—	—	—	—
2011-12-02	$28.53	$29.29	$28.08	$28.19	145,100	—	—	—	—	—
2011-12-01	$28.82	$29.45	$28.00	$28.04	158,300	—	—	—	—	—
2011-11-30	$27.65	$28.85	$27.47	$28.81	360,200	—	—	—	—	—
2011-11-29	$28.05	$28.05	$26.21	$26.33	207,800	—	—	—	—	—
2011-11-28	$27.68	$28.11	$27.15	$27.98	240,900	—	—	—	—	—
2011-11-25	$26.86	$27.38	$26.42	$26.55	93,500	—	—	—	—	—
2011-11-23	$27.82	$28.10	$26.80	$27.00	165,000	—	—	—	—	—
2011-11-22	$28.77	$29.06	$28.04	$28.14	171,700	—	—	—	—	—
2011-11-21	$30.03	$30.19	$28.53	$28.88	289,900	—	—	—	—	—
2011-11-18	$30.65	$31.01	$30.06	$30.52	217,600	—	—	—	—	—
2011-11-17	$30.47	$30.96	$29.37	$30.51	237,700	—	—	—	—	—
2011-11-16	$30.61	$31.63	$30.42	$30.59	298,100	—	—	—	—	—
2011-11-15	$29.46	$30.89	$29.21	$30.86	183,900	—	—	—	—	—
2011-11-14	$30.08	$30.54	$29.13	$29.67	126,500	—	—	—	—	—
2011-11-11	$29.83	$30.55	$29.43	$30.21	169,900	—	—	—	—	—
2011-11-10	$30.29	$30.33	$29.11	$29.39	155,100	—	—	—	—	—
2011-11-09	$30.71	$30.95	$29.65	$29.77	224,100	—	—	—	—	—
2011-11-08	$31.92	$31.92	$30.45	$31.70	157,300	—	—	—	—	—
2011-11-07	$31.59	$32.00	$30.29	$31.65	154,700	—	—	—	—	—
2011-11-04	$31.28	$32.00	$30.88	$31.78	228,400	—	—	—	—	—
2011-11-03	$30.55	$31.71	$29.61	$31.70	267,600	—	—	—	—	—
2011-11-02	$30.41	$30.98	$29.20	$30.07	232,100	—	—	—	—	—
2011-11-01	$30.22	$30.53	$28.86	$30.00	576,600	—	—	—	—	—
2011-10-31	$32.00	$34.00	$30.86	$31.07	432,600	—	—	—	—	—
2011-10-28	$31.20	$34.50	$31.20	$33.02	491,400	—	—	—	—	—
2011-10-27	$30.02	$34.41	$29.50	$31.51	1,146,100	—	—	—	—	—
2011-10-26	$27.30	$28.35	$26.49	$28.05	221,200	—	—	—	—	—
2011-10-25	$28.11	$28.11	$26.97	$27.06	140,400	—	—	—	—	—
2011-10-24	$26.54	$28.41	$26.54	$28.34	173,800	—	—	—	—	—
2011-10-21	$26.08	$26.63	$25.93	$26.31	102,200	—	—	—	—	—
2011-10-20	$24.97	$25.93	$24.37	$25.92	158,300	—	—	—	—	—
2011-10-19	$26.89	$27.04	$24.77	$24.90	172,900	—	—	—	—	—
2011-10-18	$25.81	$26.81	$25.51	$26.68	167,700	—	—	—	—	—
2011-10-17	$27.31	$27.73	$26.03	$26.22	124,200	—	—	—	—	—
2011-10-14	$27.77	$28.21	$26.90	$27.34	139,800	—	—	—	—	—
2011-10-13	$26.66	$27.50	$26.66	$27.41	115,400	—	—	—	—	—
2011-10-12	$26.18	$27.08	$25.73	$26.82	183,400	—	—	—	—	—
2011-10-11	$26.39	$26.83	$25.62	$25.84	94,800	—	—	—	—	—
2011-10-10	$25.95	$26.91	$25.81	$26.60	191,300	—	—	—	—	—
2011-10-07	$25.15	$26.31	$24.99	$25.24	277,700	—	—	—	—	—
2011-10-06	$26.00	$26.00	$24.73	$25.11	114,300	—	—	—	—	—
2011-10-05	$24.34	$25.58	$23.78	$25.11	196,000	—	—	—	—	—
2011-10-04	$22.67	$24.21	$22.67	$24.20	333,100	—	—	—	—	—
2011-10-03	$24.13	$24.59	$22.77	$22.81	355,800	—	—	—	—	—
2011-09-30	$23.73	$24.98	$22.76	$24.31	393,200	—	—	—	—	—
2011-09-29	$25.37	$25.37	$21.69	$23.63	348,000	—	—	—	—	—
2011-09-28	$25.76	$26.33	$24.60	$24.63	110,700	—	—	—	—	—
2011-09-27	$26.18	$26.80	$25.40	$25.70	170,800	—	—	—	—	—
2011-09-26	$26.00	$26.07	$24.65	$25.45	121,800	—	—	—	—	—
2011-09-23	$25.66	$26.40	$25.30	$25.79	178,700	—	—	—	—	—
2011-09-22	$25.22	$25.94	$24.76	$25.68	301,300	—	—	—	—	—
2011-09-21	$27.73	$28.31	$26.24	$26.26	117,200	—	—	—	—	—
2011-09-20	$28.51	$28.87	$27.67	$27.69	215,700	—	—	—	—	—
2011-09-19	$28.47	$29.11	$28.03	$28.44	203,800	—	—	—	—	—
2011-09-16	$28.78	$29.18	$28.39	$29.15	279,600	—	—	—	—	—
2011-09-15	$28.75	$28.94	$27.99	$28.53	159,400	—	—	—	—	—
2011-09-14	$27.39	$29.19	$27.26	$28.30	277,800	—	—	—	—	—
2011-09-13	$26.70	$27.32	$26.18	$27.12	201,300	—	—	—	—	—
2011-09-12	$25.62	$26.87	$25.32	$26.59	177,600	—	—	—	—	—
2011-09-09	$26.05	$26.74	$25.63	$26.03	179,800	—	—	—	—	—
2011-09-08	$26.50	$27.29	$25.89	$26.43	220,000	—	—	—	—	—
2011-09-07	$26.35	$26.69	$25.92	$26.44	199,900	—	—	—	—	—
2011-09-06	$23.96	$25.95	$23.96	$25.86	251,200	—	—	—	—	—
2011-09-02	$24.92	$25.98	$24.30	$24.70	219,300	—	—	—	—	—
2011-09-01	$26.62	$27.07	$25.26	$25.55	143,100	—	—	—	—	—
2011-08-31	$27.50	$27.85	$26.03	$26.62	172,000	—	—	—	—	—
2011-08-30	$28.19	$28.29	$27.02	$27.35	303,500	—	—	—	—	—
2011-08-29	$27.99	$28.44	$27.18	$28.39	177,000	—	—	—	—	—
2011-08-26	$25.74	$27.55	$25.71	$27.41	146,300	—	—	—	—	—
2011-08-25	$26.74	$26.99	$25.89	$26.02	225,000	—	—	—	—	—
2011-08-24	$26.35	$26.96	$25.74	$26.59	212,200	—	—	—	—	—
2011-08-23	$24.48	$26.49	$24.29	$26.34	262,200	—	—	—	—	—
2011-08-22	$24.67	$25.32	$23.71	$24.39	272,300	—	—	—	—	—
2011-08-19	$23.85	$25.66	$23.80	$23.93	278,300	—	—	—	—	—
2011-08-18	$25.18	$25.31	$23.79	$24.36	276,000	—	—	—	—	—
2011-08-17	$26.63	$27.04	$25.85	$26.40	243,300	—	—	—	—	—
2011-08-16	$27.07	$27.25	$25.65	$26.51	185,300	—	—	—	—	—
2011-08-15	$26.60	$27.42	$26.20	$27.41	175,900	—	—	—	—	—
2011-08-12	$27.57	$27.57	$25.80	$26.33	193,900	—	—	—	—	—
2011-08-11	$25.60	$27.68	$25.00	$27.23	410,700	—	—	—	—	—
2011-08-10	$24.19	$26.62	$24.04	$25.43	490,300	—	—	—	—	—
2011-08-09	$24.04	$25.29	$22.80	$25.07	613,500	—	—	—	—	—
2011-08-08	$23.78	$24.72	$23.06	$23.25	534,300	—	—	—	—	—
2011-08-05	$26.26	$26.49	$24.26	$24.95	475,400	—	—	—	—	—
2011-08-04	$27.70	$27.95	$25.60	$25.62	382,500	—	—	—	—	—
2011-08-03	$27.43	$28.28	$26.61	$28.14	447,300	—	—	—	—	—
2011-08-02	$28.92	$29.41	$26.83	$27.06	453,500	—	—	—	—	—
2011-08-01	$30.83	$31.46	$28.69	$29.18	380,400	—	—	—	—	—
2011-07-29	$30.66	$31.60	$29.93	$30.22	276,100	—	—	—	—	—
2011-07-28	$30.86	$31.48	$30.40	$31.04	267,300	—	—	—	—	—
2011-07-27	$32.38	$32.40	$30.51	$30.75	402,100	—	—	—	—	—
2011-07-26	$32.00	$33.24	$31.43	$32.34	659,600	—	—	—	—	—
2011-07-25	$30.02	$30.73	$29.95	$30.08	173,800	—	—	—	—	—
2011-07-22	$30.19	$30.80	$29.97	$30.63	219,100	—	—	—	—	—
2011-07-21	$30.00	$30.41	$29.78	$30.17	282,000	—	—	—	—	—
2011-07-20	$29.62	$29.96	$28.78	$29.89	219,400	—	—	—	—	—
2011-07-19	$28.86	$29.64	$27.92	$29.41	164,300	—	—	—	—	—
2011-07-18	$29.30	$29.37	$27.87	$28.52	310,600	—	—	—	—	—
2011-07-15	$29.22	$29.79	$28.65	$29.54	294,600	—	—	—	—	—
2011-07-14	$29.38	$30.19	$28.42	$28.90	339,600	—	—	—	—	—
2011-07-13	$28.43	$30.00	$27.85	$29.41	280,000	—	—	—	—	—
2011-07-12	$29.86	$29.86	$28.01	$28.10	335,800	—	—	—	—	—
2011-07-11	$31.39	$31.46	$29.40	$30.02	373,700	—	—	—	—	—
2011-07-08	$32.28	$32.63	$31.30	$31.90	195,900	—	—	—	—	—
2011-07-07	$32.50	$33.26	$32.24	$32.94	195,200	—	—	—	—	—
2011-07-06	$31.86	$32.61	$31.40	$32.25	254,600	—	—	—	—	—
2011-07-05	$30.81	$32.00	$30.81	$31.68	240,400	—	—	—	—	—
2011-07-01	$30.56	$30.88	$29.80	$30.72	174,200	—	—	—	—	—
2011-06-30	$29.85	$31.07	$29.68	$30.46	188,000	—	—	—	—	—
2011-06-29	$29.98	$30.16	$29.43	$29.63	150,500	—	—	—	—	—
2011-06-28	$30.21	$30.75	$29.60	$29.75	306,900	—	—	—	—	—
2011-06-27	$29.61	$30.44	$29.24	$30.12	193,700	—	—	—	—	—
2011-06-24	$30.09	$30.44	$29.35	$29.61	318,000	—	—	—	—	—
2011-06-23	$29.25	$30.06	$28.54	$29.95	226,000	—	—	—	—	—
2011-06-22	$28.07	$32.45	$27.71	$29.86	845,900	—	—	—	—	—
2011-06-21	$27.30	$28.34	$26.96	$27.93	491,300	—	—	—	—	—
2011-06-20	$27.36	$27.70	$26.85	$27.10	305,800	—	—	—	—	—
2011-06-17	$29.52	$30.05	$27.26	$27.43	522,200	—	—	—	—	—
2011-06-16	$30.05	$30.37	$28.58	$29.30	112,100	—	—	—	—	—
2011-06-15	$30.86	$31.08	$29.90	$30.06	157,400	—	—	—	—	—
2011-06-14	$30.14	$31.71	$30.11	$31.24	200,500	—	—	—	—	—
2011-06-13	$30.53	$30.74	$29.51	$29.77	118,200	—	—	—	—	—
2011-06-10	$30.56	$31.10	$29.70	$30.37	110,500	—	—	—	—	—
2011-06-09	$30.91	$31.62	$30.39	$31.00	128,200	—	—	—	—	—
2011-06-08	$31.23	$31.46	$30.28	$30.81	183,700	—	—	—	—	—
2011-06-07	$30.82	$31.85	$30.40	$31.28	140,800	—	—	—	—	—
2011-06-06	$31.80	$31.90	$30.51	$30.70	271,100	—	—	—	—	—
2011-06-03	$32.03	$32.98	$31.80	$31.90	237,000	—	—	—	—	—
2011-06-02	$33.12	$33.48	$32.24	$32.75	178,100	—	—	—	—	—
2011-06-01	$34.16	$34.50	$32.86	$33.21	343,100	—	—	—	—	—
2011-05-31	$34.75	$35.60	$33.43	$34.33	469,700	—	—	—	—	—
2011-05-27	$33.56	$34.34	$33.27	$34.23	284,600	—	—	—	—	—
2011-05-26	$33.04	$33.85	$32.50	$33.35	250,300	—	—	—	—	—
2011-05-25	$30.83	$33.10	$30.38	$33.01	421,200	—	—	—	—	—
2011-05-24	$31.64	$31.93	$30.86	$31.03	169,600	—	—	—	—	—
2011-05-23	$30.37	$31.95	$30.06	$31.30	277,300	—	—	—	—	—
2011-05-20	$30.59	$31.51	$30.24	$30.99	148,000	—	—	—	—	—
2011-05-19	$29.69	$30.89	$28.82	$30.78	276,300	—	—	—	—	—
2011-05-18	$29.01	$29.93	$29.01	$29.28	183,900	—	—	—	—	—
2011-05-17	$28.34	$29.11	$27.82	$28.97	142,000	—	—	—	—	—
2011-05-16	$30.51	$30.80	$28.75	$28.78	157,400	—	—	—	—	—
2011-05-13	$31.65	$31.70	$30.71	$30.77	174,000	—	—	—	—	—
2011-05-12	$31.08	$31.77	$30.65	$31.62	135,900	—	—	—	—	—
2011-05-11	$31.00	$31.50	$30.52	$31.20	310,900	—	—	—	—	—
2011-05-10	$29.75	$31.30	$29.75	$31.00	288,700	—	—	—	—	—
2011-05-09	$29.41	$30.06	$29.00	$29.50	337,300	—	—	—	—	—
2011-05-06	$29.16	$30.32	$28.80	$29.47	140,000	—	—	—	—	—
2011-05-05	$29.09	$29.62	$28.62	$28.72	131,600	—	—	—	—	—
2011-05-04	$29.44	$30.10	$28.69	$29.41	174,400	—	—	—	—	—
2011-05-03	$29.78	$30.35	$28.88	$29.53	262,000	—	—	—	—	—
2011-05-02	$30.16	$30.97	$29.73	$29.96	239,000	—	—	—	—	—
2011-04-29	$30.81	$31.17	$30.24	$30.58	227,000	—	—	—	—	—
2011-04-28	$31.38	$31.95	$30.67	$30.94	250,000	—	—	—	—	—
2011-04-27	$30.18	$31.55	$29.03	$31.49	190,000	—	—	—	—	—
2011-04-26	$29.42	$31.25	$29.04	$30.26	255,600	—	—	—	—	—
2011-04-25	$29.90	$29.90	$28.51	$29.33	233,500	—	—	—	—	—
2011-04-21	$31.29	$31.29	$30.19	$30.81	153,100	—	—	—	—	—
2011-04-20	$30.21	$30.81	$30.06	$30.75	256,300	—	—	—	—	—
2011-04-19	$29.33	$29.70	$29.05	$29.57	187,200	—	—	—	—	—
2011-04-18	$29.49	$29.99	$28.42	$29.26	130,700	—	—	—	—	—
2011-04-15	$29.70	$30.16	$29.46	$29.96	224,800	—	—	—	—	—
2011-04-14	$28.13	$29.81	$28.07	$29.79	384,800	—	—	—	—	—
2011-04-13	$26.47	$29.17	$26.03	$28.67	477,600	—	—	—	—	—
2011-04-12	$25.72	$26.17	$24.88	$25.93	369,700	—	—	—	—	—
2011-04-11	$26.50	$26.50	$25.06	$25.68	128,900	—	—	—	—	—
2011-04-08	$26.80	$27.13	$26.29	$26.59	98,100	—	—	—	—	—
2011-04-07	$27.51	$27.87	$26.35	$26.61	119,100	—	—	—	—	—
2011-04-06	$27.51	$27.79	$27.28	$27.47	107,500	—	—	—	—	—
2011-04-05	$27.20	$27.88	$27.05	$27.27	225,000	—	—	—	—	—
2011-04-04	$27.12	$27.28	$26.94	$27.16	230,100	—	—	—	—	—
2011-04-01	$26.88	$27.09	$26.45	$26.93	221,200	—	—	—	—	—
2011-03-31	$26.81	$26.90	$26.36	$26.73	178,300	—	—	—	—	—
2011-03-30	$26.36	$26.87	$26.28	$26.84	192,400	—	—	—	—	—
2011-03-29	$25.85	$26.30	$25.72	$26.27	77,500	—	—	—	—	—
2011-03-28	$25.66	$26.06	$25.23	$25.83	142,400	—	—	—	—	—
2011-03-25	$25.38	$26.20	$25.38	$25.54	191,900	—	—	—	—	—
2011-03-24	$25.50	$25.69	$25.01	$25.39	155,100	—	—	—	—	—
2011-03-23	$24.32	$25.43	$24.13	$25.30	164,500	—	—	—	—	—
2011-03-22	$24.11	$24.49	$23.98	$24.40	141,100	—	—	—	—	—
2011-03-21	$23.15	$24.21	$23.14	$24.01	198,100	—	—	—	—	—
2011-03-18	$22.62	$22.90	$21.63	$22.85	370,600	—	—	—	—	—
2011-03-17	$22.21	$22.40	$22.07	$22.24	135,100	—	—	—	—	—
2011-03-16	$21.98	$22.48	$21.62	$21.78	110,100	—	—	—	—	—
2011-03-15	$21.77	$22.45	$21.61	$22.07	182,800	—	—	—	—	—
2011-03-14	$21.94	$22.66	$21.71	$22.43	122,900	—	—	—	—	—
2011-03-11	$21.67	$22.39	$21.64	$22.25	114,300	—	—	—	—	—
2011-03-10	$22.08	$22.14	$21.49	$21.74	183,400	—	—	—	—	—
2011-03-09	$23.07	$23.08	$22.01	$22.40	168,600	—	—	—	—	—
2011-03-08	$22.79	$23.44	$22.40	$23.11	63,900	—	—	—	—	—
2011-03-07	$23.81	$23.84	$22.39	$22.85	115,200	—	—	—	—	—
2011-03-04	$24.21	$24.39	$23.55	$23.71	140,100	—	—	—	—	—
2011-03-03	$23.55	$24.50	$23.17	$24.29	127,800	—	—	—	—	—
2011-03-02	$23.53	$24.12	$23.12	$23.29	147,900	—	—	—	—	—
2011-03-01	$24.49	$24.98	$23.24	$23.60	423,300	—	—	—	—	—
2011-02-28	$23.86	$24.12	$22.59	$22.80	160,600	—	—	—	—	—
2011-02-25	$21.84	$23.72	$21.58	$23.68	245,700	—	—	—	—	—
2011-02-24	$21.66	$22.01	$21.48	$21.87	233,000	—	—	—	—	—
2011-02-23	$22.97	$22.97	$21.57	$21.72	299,500	—	—	—	—	—
2011-02-22	$24.30	$24.51	$22.86	$23.01	225,000	—	—	—	—	—
2011-02-18	$25.79	$25.88	$24.86	$25.02	212,100	—	—	—	—	—
2011-02-17	$24.97	$25.65	$24.64	$25.59	159,900	—	—	—	—	—
2011-02-16	$24.60	$25.28	$24.28	$25.03	148,000	—	—	—	—	—
2011-02-15	$25.84	$26.01	$24.50	$24.54	195,900	—	—	—	—	—
2011-02-14	$25.53	$26.04	$25.47	$25.87	129,800	—	—	—	—	—
2011-02-11	$24.93	$25.53	$24.90	$25.45	102,400	—	—	—	—	—
2011-02-10	$24.95	$25.37	$24.55	$25.10	122,400	—	—	—	—	—
2011-02-09	$25.64	$25.78	$24.94	$25.06	184,200	—	—	—	—	—
2011-02-08	$25.67	$26.06	$25.31	$25.73	118,900	—	—	—	—	—
2011-02-07	$25.58	$26.48	$25.47	$25.78	139,900	—	—	—	—	—
2011-02-04	$25.76	$25.76	$24.99	$25.31	200,900	—	—	—	—	—
2011-02-03	$25.89	$26.24	$25.27	$25.71	255,300	—	—	—	—	—
2011-02-02	$24.46	$25.74	$24.29	$25.53	213,500	—	—	—	—	—
2011-02-01	$24.29	$24.96	$24.00	$24.56	245,800	—	—	—	—	—
2011-01-31	$24.67	$24.67	$23.55	$24.17	498,200	—	—	—	—	—
2011-01-28	$24.39	$24.45	$23.06	$23.16	461,200	—	—	—	—	—
2011-01-27	$23.91	$24.87	$23.85	$24.20	131,000	—	—	—	—	—
2011-01-26	$23.62	$24.02	$23.42	$23.86	79,800	—	—	—	—	—
2011-01-25	$23.00	$23.82	$22.87	$23.62	124,000	—	—	—	—	—
2011-01-24	$22.94	$23.28	$22.81	$23.02	101,900	—	—	—	—	—
2011-01-21	$23.29	$23.50	$22.95	$22.98	126,200	—	—	—	—	—
2011-01-20	$23.43	$23.76	$22.92	$23.22	194,500	—	—	—	—	—
2011-01-19	$24.76	$24.76	$23.44	$23.58	204,200	—	—	—	—	—
2011-01-18	$25.05	$25.05	$24.26	$24.68	107,900	—	—	—	—	—
2011-01-14	$24.60	$25.18	$24.60	$25.02	158,600	—	—	—	—	—
2011-01-13	$24.48	$24.80	$24.20	$24.48	92,800	—	—	—	—	—
2011-01-12	$24.47	$24.90	$24.21	$24.44	429,100	—	—	—	—	—
2011-01-11	$24.20	$24.75	$24.20	$24.42	202,100	—	—	—	—	—
2011-01-10	$22.69	$24.28	$22.02	$24.20	372,100	—	—	—	—	—
2011-01-07	$23.02	$23.27	$22.24	$22.84	175,500	—	—	—	—	—
2011-01-06	$22.80	$23.08	$22.52	$22.78	247,000	—	—	—	—	—
2011-01-05	$21.29	$23.20	$21.05	$22.80	479,300	—	—	—	—	—
2011-01-04	$21.35	$21.67	$20.69	$21.29	330,400	—	—	—	—	—
2011-01-03	$20.53	$21.31	$20.53	$21.17	153,500	—	—	—	—	—
2010-12-31	$20.47	$20.70	$20.20	$20.50	129,300	—	—	—	—	—
2010-12-30	$20.47	$20.76	$20.28	$20.56	73,600	—	—	—	—	—
2010-12-29	$20.47	$20.57	$20.36	$20.45	70,300	—	—	—	—	—
2010-12-28	$20.51	$20.57	$20.34	$20.40	59,400	—	—	—	—	—
2010-12-27	$20.61	$20.77	$20.40	$20.56	109,300	—	—	—	—	—
2010-12-23	$20.40	$21.09	$20.40	$20.57	167,800	—	—	—	—	—
2010-12-22	$21.01	$21.27	$20.51	$20.59	231,200	—	—	—	—	—
2010-12-21	$20.32	$21.35	$19.96	$21.08	493,800	—	—	—	—	—
2010-12-20	$20.44	$20.66	$20.25	$20.30	231,100	—	—	—	—	—
2010-12-17	$21.14	$21.14	$19.89	$20.41	758,300	—	—	—	—	—
2010-12-16	$20.64	$21.16	$20.50	$21.06	223,000	—	—	—	—	—
2010-12-15	$20.41	$21.43	$20.36	$20.83	366,800	—	—	—	—	—
2010-12-14	$22.32	$22.32	$20.50	$20.73	592,100	—	—	—	—	—
2010-12-13	$23.57	$23.65	$22.19	$22.48	367,300	—	—	—	—	—
2010-12-10	$23.28	$23.37	$22.88	$23.33	175,200	—	—	—	—	—
2010-12-09	$23.41	$23.48	$23.01	$23.28	283,600	—	—	—	—	—
2010-12-08	$23.89	$23.98	$22.97	$23.18	215,100	—	—	—	—	—
2010-12-07	$23.66	$24.00	$23.51	$23.77	262,500	—	—	—	—	—
2010-12-06	$23.04	$23.50	$22.72	$23.39	254,400	—	—	—	—	—
2010-12-03	$22.68	$23.00	$22.48	$22.91	559,100	—	—	—	—	—
2010-12-02	$22.52	$23.00	$22.14	$22.39	479,900	—	—	—	—	—
2010-12-01	$23.25	$23.30	$22.70	$22.73	501,200	—	—	—	—	—
2010-11-30	$22.79	$23.25	$22.60	$23.20	811,700	—	—	—	—	—
2010-11-29	$22.92	$23.00	$22.15	$22.94	408,300	—	—	—	—	—
2010-11-26	$22.42	$23.11	$22.03	$22.93	271,700	—	—	—	—	—
2010-11-24	$22.29	$22.60	$22.09	$22.54	327,500	—	—	—	—	—
2010-11-23	$22.01	$22.33	$21.88	$22.31	301,700	—	—	—	—	—
2010-11-22	$22.00	$22.42	$21.97	$22.19	299,300	—	—	—	—	—
2010-11-19	$22.19	$22.33	$21.74	$22.10	2,355,900	—	—	—	—	—
2010-11-18	$22.30	$22.37	$21.98	$22.17	469,300	—	—	—	—	—
2010-11-17	$22.09	$22.45	$21.76	$22.00	448,900	—	—	—	—	—
2010-11-16	$22.12	$22.40	$21.48	$22.07	1,230,400	—	—	—	—	—
2010-11-15	$21.26	$21.70	$21.26	$21.60	246,200	—	—	—	—	—
2010-11-12	$21.07	$21.36	$20.86	$21.21	215,000	—	—	—	—	—
2010-11-11	$20.56	$21.29	$20.51	$21.21	330,000	—	—	—	—	—
2010-11-10	$20.87	$20.94	$20.56	$20.85	231,700	—	—	—	—	—
2010-11-09	$21.05	$21.47	$20.90	$20.98	616,200	—	—	—	—	—
2010-11-08	$20.18	$21.33	$20.13	$20.85	602,600	—	—	—	—	—
2010-11-05	$19.15	$19.80	$19.07	$19.79	415,800	—	—	—	—	—
2010-11-04	$19.22	$19.30	$19.00	$19.21	260,000	—	—	—	—	—
2010-11-03	$19.00	$19.17	$18.90	$19.09	245,300	—	—	—	—	—
2010-11-02	$18.99	$19.17	$18.95	$19.05	160,200	—	—	—	—	—
2010-11-01	$18.44	$18.96	$18.44	$18.88	203,200	—	—	—	—	—
2010-10-29	$18.08	$18.64	$18.06	$18.51	139,700	—	—	—	—	—
2010-10-28	$18.00	$18.86	$17.74	$18.06	720,400	—	—	—	—	—
2010-10-27	$17.47	$18.25	$17.24	$18.10	237,700	—	—	—	—	—
2010-10-26	$16.42	$19.25	$15.80	$17.56	545,900	—	—	—	—	—
2010-10-25	$15.82	$16.47	$15.82	$16.45	241,300	—	—	—	—	—
2010-10-22	$15.74	$16.03	$15.71	$15.74	148,100	—	—	—	—	—
2010-10-21	$16.14	$16.22	$15.58	$15.73	226,500	—	—	—	—	—
2010-10-20	$16.30	$16.37	$15.84	$15.99	173,500	—	—	—	—	—
2010-10-19	$16.09	$16.48	$15.94	$16.30	172,300	—	—	—	—	—
2010-10-18	$16.21	$16.38	$16.13	$16.38	102,900	—	—	—	—	—
2010-10-15	$16.25	$16.48	$15.75	$16.22	206,000	—	—	—	—	—
2010-10-14	$15.93	$16.17	$15.82	$16.03	108,900	—	—	—	—	—
2010-10-13	$15.70	$16.13	$15.65	$15.95	123,600	—	—	—	—	—
2010-10-12	$15.61	$15.88	$15.13	$15.65	175,500	—	—	—	—	—
2010-10-11	$15.65	$16.18	$15.65	$15.69	387,200	—	—	—	—	—
2010-10-08	$14.91	$15.41	$14.80	$15.38	180,900	—	—	—	—	—
2010-10-07	$14.92	$15.02	$14.69	$14.87	229,000	—	—	—	—	—
2010-10-06	$15.19	$15.27	$14.75	$14.92	431,800	—	—	—	—	—
2010-10-05	$14.40	$15.86	$14.40	$15.63	933,400	—	—	—	—	—
2010-10-04	$14.03	$14.56	$13.97	$14.22	158,900	—	—	—	—	—
2010-10-01	$14.28	$14.28	$13.97	$14.12	151,300	—	—	—	—	—
2010-09-30	$14.54	$14.54	$13.84	$14.30	161,300	—	—	—	—	—
2010-09-29	$14.60	$14.65	$14.24	$14.34	159,000	—	—	—	—	—
2010-09-28	$13.96	$14.75	$13.86	$14.57	484,100	—	—	—	—	—
2010-09-27	$13.67	$14.00	$13.63	$13.88	101,400	—	—	—	—	—
2010-09-24	$13.53	$13.71	$13.49	$13.63	153,200	—	—	—	—	—
2010-09-23	$13.81	$13.81	$13.26	$13.31	125,200	—	—	—	—	—
2010-09-22	$13.98	$14.01	$13.47	$13.89	251,200	—	—	—	—	—
2010-09-21	$13.02	$14.13	$12.92	$14.05	551,100	—	—	—	—	—
2010-09-20	$13.19	$13.30	$12.92	$13.10	257,100	—	—	—	—	—
2010-09-17	$13.71	$13.71	$13.03	$13.12	345,800	—	—	—	—	—
2010-09-16	$13.63	$13.84	$13.29	$13.63	133,800	—	—	—	—	—
2010-09-15	$13.67	$13.89	$13.35	$13.70	154,100	—	—	—	—	—
2010-09-14	$13.40	$13.98	$13.20	$13.75	271,800	—	—	—	—	—
2010-09-13	$13.21	$13.50	$13.10	$13.47	168,200	—	—	—	—	—
2010-09-10	$12.91	$13.27	$12.91	$13.04	69,100	—	—	—	—	—
2010-09-09	$13.30	$13.49	$12.82	$13.01	215,000	—	—	—	—	—
2010-09-08	$12.75	$13.36	$12.65	$13.23	174,700	—	—	—	—	—
2010-09-07	$12.68	$12.75	$12.60	$12.73	85,500	—	—	—	—	—
2010-09-03	$12.85	$12.85	$12.58	$12.77	93,800	—	—	—	—	—
2010-09-02	$12.54	$12.75	$12.49	$12.72	39,800	—	—	—	—	—
2010-09-01	$12.31	$13.00	$12.31	$12.60	87,700	—	—	—	—	—
2010-08-31	$12.25	$12.34	$11.86	$12.10	122,400	—	—	—	—	—
2010-08-30	$12.46	$12.52	$12.22	$12.30	77,900	—	—	—	—	—
2010-08-27	$12.07	$12.60	$11.58	$12.55	90,700	—	—	—	—	—
2010-08-26	$11.98	$12.07	$11.81	$11.90	78,200	—	—	—	—	—
2010-08-25	$11.49	$12.02	$11.45	$12.01	81,600	—	—	—	—	—
2010-08-24	$11.12	$11.94	$11.12	$11.55	118,600	—	—	—	—	—
2010-08-23	$11.52	$11.60	$11.18	$11.20	75,900	—	—	—	—	—
2010-08-20	$11.34	$11.68	$11.29	$11.48	86,700	—	—	—	—	—
2010-08-19	$11.57	$11.73	$11.29	$11.42	140,700	—	—	—	—	—
2010-08-18	$11.89	$11.97	$11.63	$11.64	64,700	—	—	—	—	—
2010-08-17	$11.79	$12.27	$11.46	$11.93	89,900	—	—	—	—	—
2010-08-16	$11.58	$11.91	$11.52	$11.68	133,000	—	—	—	—	—
2010-08-13	$11.94	$12.15	$11.60	$11.63	56,600	—	—	—	—	—
2010-08-12	$11.77	$12.16	$11.72	$12.02	82,200	—	—	—	—	—
2010-08-11	$12.55	$12.72	$11.92	$11.98	147,400	—	—	—	—	—
2010-08-10	$12.85	$13.05	$12.63	$12.84	147,300	—	—	—	—	—
2010-08-09	$12.92	$13.14	$12.71	$13.03	104,600	—	—	—	—	—
2010-08-06	$12.56	$12.92	$12.50	$12.79	50,900	—	—	—	—	—
2010-08-05	$12.89	$12.96	$12.72	$12.72	89,900	—	—	—	—	—
2010-08-04	$12.41	$13.00	$12.19	$13.00	79,400	—	—	—	—	—
2010-08-03	$12.40	$12.73	$12.36	$12.38	67,300	—	—	—	—	—
2010-08-02	$12.83	$13.08	$12.28	$12.47	230,200	—	—	—	—	—
2010-07-30	$12.60	$13.00	$12.60	$12.77	74,700	—	—	—	—	—
2010-07-29	$13.14	$13.14	$12.67	$12.78	154,100	—	—	—	—	—
2010-07-28	$12.91	$13.15	$12.26	$13.00	180,700	—	—	—	—	—
2010-07-27	$13.09	$13.15	$12.82	$13.01	105,800	—	—	—	—	—
2010-07-26	$12.88	$13.19	$12.68	$13.06	127,100	—	—	—	—	—
2010-07-23	$12.31	$12.94	$12.15	$12.80	87,700	—	—	—	—	—
2010-07-22	$12.18	$12.48	$12.01	$12.40	76,100	—	—	—	—	—
2010-07-21	$12.56	$12.63	$11.95	$11.97	46,100	—	—	—	—	—
2010-07-20	$11.95	$12.56	$11.95	$12.49	82,500	—	—	—	—	—
2010-07-19	$12.03	$12.21	$11.85	$12.12	46,300	—	—	—	—	—
2010-07-16	$12.49	$12.67	$12.13	$12.20	114,100	—	—	—	—	—
2010-07-15	$12.96	$12.98	$12.42	$12.58	82,700	—	—	—	—	—
2010-07-14	$12.76	$13.00	$12.66	$12.99	121,100	—	—	—	—	—
2010-07-13	$12.64	$12.80	$12.58	$12.77	121,900	—	—	—	—	—
2010-07-12	$12.62	$12.71	$12.40	$12.51	91,100	—	—	—	—	—
2010-07-09	$12.58	$12.73	$12.50	$12.71	34,400	—	—	—	—	—
2010-07-08	$12.74	$12.74	$12.29	$12.61	133,900	—	—	—	—	—
2010-07-07	$12.25	$12.69	$12.25	$12.69	89,900	—	—	—	—	—
2010-07-06	$12.52	$12.67	$12.19	$12.23	123,100	—	—	—	—	—
2010-07-02	$12.60	$12.60	$12.23	$12.37	68,800	—	—	—	—	—
2010-07-01	$12.57	$12.68	$12.34	$12.48	159,300	—	—	—	—	—
2010-06-30	$12.46	$12.79	$12.31	$12.60	119,900	—	—	—	—	—
2010-06-29	$12.24	$12.66	$12.08	$12.42	165,100	—	—	—	—	—
2010-06-28	$12.48	$12.72	$12.10	$12.49	64,000	—	—	—	—	—
2010-06-25	$12.13	$12.54	$12.00	$12.50	245,500	—	—	—	—	—
2010-06-24	$11.90	$12.39	$11.86	$12.10	77,000	—	—	—	—	—
2010-06-23	$11.72	$12.10	$11.72	$11.97	40,800	—	—	—	—	—
2010-06-22	$12.09	$12.19	$11.75	$11.76	78,300	—	—	—	—	—
2010-06-21	$12.70	$12.70	$11.92	$12.01	108,500	—	—	—	—	—
2010-06-18	$11.89	$12.61	$11.75	$12.57	194,700	—	—	—	—	—
2010-06-17	$11.97	$12.03	$11.70	$11.80	42,600	—	—	—	—	—
2010-06-16	$11.93	$12.06	$11.72	$11.86	56,000	—	—	—	—	—
2010-06-15	$11.89	$12.05	$11.66	$12.00	95,200	—	—	—	—	—
2010-06-14	$11.96	$12.04	$11.60	$11.70	69,900	—	—	—	—	—
2010-06-11	$11.50	$11.96	$11.50	$11.81	54,300	—	—	—	—	—
2010-06-10	$11.30	$11.70	$11.25	$11.63	81,300	—	—	—	—	—
2010-06-09	$11.23	$11.46	$11.03	$11.09	111,400	—	—	—	—	—
2010-06-08	$11.00	$11.16	$10.88	$11.09	120,700	—	—	—	—	—
2010-06-07	$11.28	$11.28	$10.91	$10.93	130,500	—	—	—	—	—
2010-06-04	$11.39	$11.50	$11.17	$11.28	100,500	—	—	—	—	—
2010-06-03	$11.56	$11.85	$11.49	$11.77	139,700	—	—	—	—	—
2010-06-02	$11.46	$11.61	$11.35	$11.47	74,200	—	—	—	—	—
2010-06-01	$11.56	$11.77	$11.45	$11.45	64,500	—	—	—	—	—
2010-05-28	$11.74	$11.87	$11.50	$11.62	61,800	—	—	—	—	—
2010-05-27	$11.50	$11.88	$11.45	$11.74	226,400	—	—	—	—	—
2010-05-26	$11.22	$11.55	$11.00	$11.11	87,800	—	—	—	—	—
2010-05-25	$11.11	$11.21	$10.52	$11.17	168,800	—	—	—	—	—
2010-05-24	$11.46	$11.74	$11.36	$11.40	161,400	—	—	—	—	—
2010-05-21	$11.52	$11.83	$11.08	$11.50	173,100	—	—	—	—	—
2010-05-20	$12.43	$12.65	$11.63	$11.73	136,400	—	—	—	—	—
2010-05-19	$12.66	$12.91	$12.33	$12.65	316,900	—	—	—	—	—
2010-05-18	$12.31	$12.84	$12.31	$12.78	226,100	—	—	—	—	—
2010-05-17	$12.44	$12.44	$12.21	$12.31	487,300	—	—	—	—	—
2010-05-14	$12.32	$12.39	$12.12	$12.37	200,400	—	—	—	—	—
2010-05-13	$12.60	$12.92	$12.35	$12.41	101,400	—	—	—	—	—
2010-05-12	$12.11	$12.66	$11.98	$12.64	127,600	—	—	—	—	—
2010-05-11	$12.12	$12.17	$11.85	$12.05	152,200	—	—	—	—	—
2010-05-10	$11.73	$12.27	$11.62	$12.26	335,600	—	—	—	—	—
2010-05-07	$11.16	$11.64	$10.85	$11.14	188,900	—	—	—	—	—
2010-05-06	$12.12	$12.25	$11.15	$11.29	278,200	—	—	—	—	—
2010-05-05	$12.31	$12.45	$12.11	$12.22	199,100	—	—	—	—	—
2010-05-04	$12.54	$12.56	$12.16	$12.37	221,000	—	—	—	—	—
2010-05-03	$12.22	$12.74	$12.08	$12.66	165,700	—	—	—	—	—
2010-04-30	$12.96	$12.96	$12.07	$12.22	175,000	—	—	—	—	—
2010-04-29	$12.51	$12.97	$12.36	$12.92	274,000	—	—	—	—	—
2010-04-28	$12.77	$12.88	$12.35	$12.45	220,800	—	—	—	—	—
2010-04-27	$12.77	$12.77	$12.41	$12.74	271,600	—	—	—	—	—
2010-04-26	$12.95	$12.96	$12.61	$12.62	82,600	—	—	—	—	—
2010-04-23	$12.90	$12.95	$12.72	$12.92	93,000	—	—	—	—	—
2010-04-22	$12.39	$12.94	$12.14	$12.85	459,100	—	—	—	—	—
2010-04-21	$12.30	$12.63	$12.28	$12.54	117,700	—	—	—	—	—
2010-04-20	$12.02	$12.44	$11.93	$12.25	68,900	—	—	—	—	—
2010-04-19	$12.12	$12.33	$11.89	$12.01	157,600	—	—	—	—	—
2010-04-16	$11.95	$12.32	$11.72	$12.11	315,600	—	—	—	—	—
2010-04-15	$11.54	$12.01	$11.44	$11.94	239,100	—	—	—	—	—
2010-04-14	$11.10	$11.50	$11.01	$11.48	645,100	—	—	—	—	—
2010-04-13	$11.09	$11.12	$10.95	$11.02	177,900	—	—	—	—	—
2010-04-12	$11.33	$11.37	$10.90	$11.05	562,400	—	—	—	—	—
2010-04-09	$11.52	$11.58	$11.18	$11.28	66,500	—	—	—	—	—
2010-04-08	$11.48	$11.54	$11.19	$11.51	100,500	—	—	—	—	—
2010-04-07	$11.43	$11.54	$11.18	$11.48	116,900	—	—	—	—	—
2010-04-06	$11.32	$11.65	$11.18	$11.48	149,700	—	—	—	—	—
2010-04-05	$11.44	$11.56	$10.82	$11.44	240,400	—	—	—	—	—
2010-04-01	$11.79	$11.89	$11.50	$11.63	78,300	—	—	—	—	—
2010-03-31	$12.16	$12.31	$11.66	$11.66	196,700	—	—	—	—	—
2010-03-30	$11.96	$12.40	$11.96	$12.24	63,900	—	—	—	—	—
2010-03-29	$12.09	$12.26	$11.94	$11.98	45,000	—	—	—	—	—
2010-03-26	$12.04	$12.30	$12.00	$12.10	50,100	—	—	—	—	—
2010-03-25	$12.55	$12.59	$12.02	$12.04	107,700	—	—	—	—	—
2010-03-24	$12.77	$12.87	$12.36	$12.43	97,700	—	—	—	—	—
2010-03-23	$12.26	$12.81	$12.26	$12.79	45,300	—	—	—	—	—
2010-03-22	$12.43	$12.43	$12.16	$12.29	94,300	—	—	—	—	—
2010-03-19	$12.84	$12.84	$12.29	$12.47	80,700	—	—	—	—	—
2010-03-18	$12.68	$12.92	$12.68	$12.77	32,200	—	—	—	—	—
2010-03-17	$12.95	$13.04	$12.70	$12.80	86,400	—	—	—	—	—
2010-03-16	$13.00	$13.13	$12.80	$13.01	70,600	—	—	—	—	—
2010-03-15	$13.00	$13.46	$12.79	$12.96	82,500	—	—	—	—	—
2010-03-12	$13.00	$13.00	$12.81	$12.98	65,600	—	—	—	—	—
2010-03-11	$12.79	$13.00	$12.54	$13.00	60,000	—	—	—	—	—
2010-03-10	$12.72	$13.00	$12.61	$12.91	95,200	—	—	—	—	—
2010-03-09	$12.69	$12.86	$12.53	$12.76	74,500	—	—	—	—	—
2010-03-08	$12.44	$12.77	$12.33	$12.70	46,700	—	—	—	—	—
2010-03-05	$12.50	$12.50	$12.39	$12.50	92,600	—	—	—	—	—
2010-03-04	$12.39	$12.50	$12.36	$12.48	64,600	—	—	—	—	—
2010-03-03	$12.10	$12.99	$12.10	$12.36	156,100	—	—	—	—	—
2010-03-02	$11.98	$12.10	$11.63	$12.10	76,200	—	—	—	—	—
2010-03-01	$11.79	$12.00	$11.79	$12.00	87,600	—	—	—	—	—
2010-02-26	$11.96	$12.09	$11.59	$11.69	74,800	—	—	—	—	—
2010-02-25	$11.70	$11.96	$11.45	$11.92	47,500	—	—	—	—	—
2010-02-24	$11.81	$12.13	$11.81	$11.84	65,600	—	—	—	—	—
2010-02-23	$12.00	$12.25	$11.73	$11.81	66,600	—	—	—	—	—
2010-02-22	$12.18	$12.34	$11.98	$12.06	102,500	—	—	—	—	—
2010-02-19	$11.57	$12.25	$11.32	$12.18	101,200	—	—	—	—	—
2010-02-18	$11.47	$11.65	$11.42	$11.57	50,700	—	—	—	—	—
2010-02-17	$11.60	$11.60	$11.32	$11.45	23,300	—	—	—	—	—
2010-02-16	$11.58	$11.66	$11.06	$11.60	45,900	—	—	—	—	—
2010-02-12	$11.03	$11.69	$10.96	$11.44	94,400	—	—	—	—	—
2010-02-11	$10.85	$11.19	$10.77	$11.17	227,100	—	—	—	—	—
2010-02-10	$10.70	$10.98	$10.70	$10.92	72,600	—	—	—	—	—
2010-02-09	$10.86	$11.00	$10.72	$10.78	72,200	—	—	—	—	—
2010-02-08	$10.99	$10.99	$10.72	$10.72	54,900	—	—	—	—	—
2010-02-05	$11.15	$11.15	$10.37	$10.97	136,500	—	—	—	—	—
2010-02-04	$11.45	$11.45	$11.12	$11.15	83,200	—	—	—	—	—
2010-02-03	$11.54	$11.63	$11.45	$11.50	60,500	—	—	—	—	—
2010-02-02	$11.72	$11.88	$11.53	$11.62	161,800	—	—	—	—	—
2010-02-01	$11.88	$11.88	$11.61	$11.69	130,000	—	—	—	—	—
2010-01-29	$11.59	$12.40	$11.59	$11.89	227,300	—	—	—	—	—
2010-01-28	$11.80	$11.80	$11.40	$11.58	109,000	—	—	—	—	—
2010-01-27	$11.55	$11.75	$11.38	$11.73	58,200	—	—	—	—	—
2010-01-26	$11.54	$11.79	$11.39	$11.56	142,700	—	—	—	—	—
2010-01-25	$11.93	$11.94	$11.49	$11.65	39,500	—	—	—	—	—
2010-01-22	$11.55	$12.56	$11.41	$11.84	135,700	—	—	—	—	—
2010-01-21	$11.70	$11.82	$11.38	$11.60	89,200	—	—	—	—	—
2010-01-20	$11.92	$11.94	$11.31	$11.79	103,000	—	—	—	—	—
2010-01-19	$12.16	$12.21	$11.62	$12.08	97,100	—	—	—	—	—
2010-01-15	$12.49	$12.61	$11.96	$12.08	63,000	—	—	—	—	—
2010-01-14	$12.35	$12.68	$12.33	$12.41	63,000	—	—	—	—	—
2010-01-13	$12.57	$12.57	$12.33	$12.33	87,200	—	—	—	—	—
2010-01-12	$12.46	$12.58	$12.33	$12.53	98,300	—	—	—	—	—
2010-01-11	$12.46	$12.49	$12.20	$12.46	31,900	—	—	—	—	—
2010-01-08	$12.39	$12.47	$12.31	$12.37	67,300	—	—	—	—	—
2010-01-07	$12.18	$12.45	$11.83	$12.42	64,500	—	—	—	—	—
2010-01-06	$12.46	$12.55	$12.08	$12.17	75,300	—	—	—	—	—
2010-01-05	$12.93	$12.95	$12.44	$12.44	87,500	—	—	—	—	—
2010-01-04	$12.90	$13.05	$12.84	$12.88	79,900	—	—	—	—	—
2009-12-31	$12.88	$13.06	$12.82	$12.86	113,600	—	—	—	—	—
2009-12-30	$12.74	$12.85	$12.65	$12.84	54,500	—	—	—	—	—
2009-12-29	$12.69	$12.83	$12.61	$12.83	41,900	—	—	—	—	—
2009-12-28	$12.48	$12.69	$12.40	$12.68	44,800	—	—	—	—	—
2009-12-24	$12.49	$12.49	$12.30	$12.40	14,800	—	—	—	—	—
2009-12-23	$12.37	$12.57	$12.13	$12.53	59,600	—	—	—	—	—
2009-12-22	$12.17	$12.40	$12.02	$12.35	71,300	—	—	—	—	—
2009-12-21	$12.03	$12.19	$11.90	$12.19	50,000	—	—	—	—	—
2009-12-18	$12.12	$12.19	$11.77	$12.00	163,000	—	—	—	—	—
2009-12-17	$12.14	$12.14	$11.95	$12.01	40,900	—	—	—	—	—
2009-12-16	$12.19	$12.19	$12.06	$12.15	51,900	—	—	—	—	—
2009-12-15	$11.96	$12.17	$11.92	$12.10	88,500	—	—	—	—	—
2009-12-14	$11.94	$12.15	$11.90	$12.00	110,700	—	—	—	—	—
2009-12-11	$11.92	$11.94	$11.74	$11.91	75,000	—	—	—	—	—
2009-12-10	$11.95	$11.95	$11.74	$11.90	149,100	—	—	—	—	—
2009-12-09	$11.89	$11.89	$11.56	$11.87	24,800	—	—	—	—	—
2009-12-08	$11.90	$12.11	$11.63	$11.91	66,400	—	—	—	—	—
2009-12-07	$11.81	$11.95	$11.73	$11.94	59,000	—	—	—	—	—
2009-12-04	$11.99	$11.99	$11.86	$11.99	67,600	—	—	—	—	—
2009-12-03	$11.90	$11.99	$11.80	$11.81	116,900	—	—	—	—	—
2009-12-02	$11.71	$11.95	$11.49	$11.83	36,000	—	—	—	—	—
2009-12-01	$11.77	$11.77	$11.55	$11.68	75,700	—	—	—	—	—
2009-11-30	$11.81	$12.00	$11.30	$11.64	85,500	—	—	—	—	—
2009-11-27	$11.72	$12.00	$11.54	$11.79	195,000	—	—	—	—	—
2009-11-25	$11.63	$12.23	$11.54	$12.12	225,500	—	—	—	—	—
2009-11-24	$11.42	$11.62	$11.28	$11.61	106,500	—	—	—	—	—
2009-11-23	$11.29	$11.54	$11.28	$11.36	34,500	—	—	—	—	—
2009-11-20	$11.05	$11.26	$10.95	$11.19	50,300	—	—	—	—	—
2009-11-19	$11.50	$11.50	$11.04	$11.08	42,700	—	—	—	—	—
2009-11-18	$11.57	$11.66	$11.35	$11.65	28,000	—	—	—	—	—
2009-11-17	$11.61	$11.61	$11.37	$11.60	86,800	—	—	—	—	—
2009-11-16	$11.37	$11.70	$11.26	$11.62	52,900	—	—	—	—	—
2009-11-13	$11.23	$11.65	$11.23	$11.37	37,500	—	—	—	—	—
2009-11-12	$11.50	$11.73	$11.21	$11.21	117,200	—	—	—	—	—
2009-11-11	$11.40	$11.66	$11.19	$11.56	85,600	—	—	—	—	—
2009-11-10	$11.73	$11.90	$11.44	$11.44	58,200	—	—	—	—	—
2009-11-09	$11.66	$11.96	$11.55	$11.75	158,600	—	—	—	—	—
2009-11-06	$11.70	$12.05	$11.53	$11.66	182,400	—	—	—	—	—
2009-11-05	$11.01	$12.03	$10.91	$11.76	232,000	—	—	—	—	—
2009-11-04	$10.80	$11.11	$10.63	$10.87	170,900	—	—	—	—	—
2009-11-03	$10.22	$10.87	$10.14	$10.79	194,400	—	—	—	—	—
2009-11-02	$10.25	$10.33	$10.12	$10.25	131,400	—	—	—	—	—
2009-10-30	$9.67	$10.24	$9.58	$10.13	89,300	—	—	—	—	—
2009-10-29	$9.86	$9.94	$9.60	$9.77	46,300	—	—	—	—	—
2009-10-28	$10.24	$10.58	$9.76	$9.78	102,200	—	—	—	—	—
2009-10-27	$10.40	$10.67	$10.25	$10.31	77,900	—	—	—	—	—
2009-10-26	$10.19	$10.50	$10.19	$10.43	48,700	—	—	—	—	—
2009-10-23	$10.50	$10.50	$10.18	$10.20	58,200	—	—	—	—	—
2009-10-22	$10.33	$10.54	$10.18	$10.49	37,000	—	—	—	—	—
2009-10-21	$10.24	$10.64	$10.24	$10.31	77,200	—	—	—	—	—
2009-10-20	$10.73	$10.73	$10.27	$10.37	59,300	—	—	—	—	—
2009-10-19	$10.76	$10.76	$10.15	$10.49	90,900	—	—	—	—	—
2009-10-16	$10.81	$11.04	$10.66	$10.69	165,100	—	—	—	—	—
2009-10-15	$11.00	$11.00	$10.54	$10.86	88,500	—	—	—	—	—
2009-10-14	$10.93	$11.04	$10.76	$11.04	111,200	—	—	—	—	—
2009-10-13	$10.94	$10.94	$10.69	$10.91	25,400	—	—	—	—	—
2009-10-12	$10.98	$10.99	$10.73	$10.92	49,400	—	—	—	—	—
2009-10-09	$10.69	$11.00	$10.64	$11.00	69,900	—	—	—	—	—
2009-10-08	$10.44	$10.76	$10.27	$10.71	126,500	—	—	—	—	—
2009-10-07	$10.60	$10.62	$10.15	$10.40	74,000	—	—	—	—	—
2009-10-06	$10.59	$10.88	$10.40	$10.67	52,600	—	—	—	—	—
2009-10-05	$10.17	$10.51	$10.12	$10.50	58,300	—	—	—	—	—
2009-10-02	$10.04	$10.29	$9.85	$10.07	100,100	—	—	—	—	—
2009-10-01	$10.65	$10.65	$10.05	$10.05	60,500	—	—	—	—	—
2009-09-30	$10.85	$10.86	$10.42	$10.75	71,600	—	—	—	—	—
2009-09-29	$10.75	$10.94	$10.41	$10.90	87,300	—	—	—	—	—
2009-09-28	$10.43	$10.80	$10.35	$10.77	41,400	—	—	—	—	—
2009-09-25	$10.50	$10.67	$10.21	$10.41	32,000	—	—	—	—	—
2009-09-24	$10.70	$10.72	$10.43	$10.56	96,400	—	—	—	—	—
2009-09-23	$10.18	$10.88	$10.03	$10.73	231,000	—	—	—	—	—
2009-09-22	$10.13	$10.27	$10.07	$10.13	65,400	—	—	—	—	—
2009-09-21	$10.24	$10.41	$10.01	$10.09	47,900	—	—	—	—	—
2009-09-18	$10.22	$10.45	$10.15	$10.31	135,900	—	—	—	—	—
2009-09-17	$10.14	$10.21	$9.91	$10.21	152,200	—	—	—	—	—
2009-09-16	$9.90	$10.14	$9.79	$10.14	134,200	—	—	—	—	—
2009-09-15	$9.90	$10.00	$9.74	$9.92	39,600	—	—	—	—	—
2009-09-14	$9.73	$10.00	$9.58	$9.95	96,000	—	—	—	—	—
2009-09-11	$9.65	$9.88	$9.62	$9.79	73,500	—	—	—	—	—
2009-09-10	$9.64	$9.84	$9.64	$9.81	90,500	—	—	—	—	—
2009-09-09	$9.52	$9.89	$9.03	$9.60	72,500	—	—	—	—	—
2009-09-08	$9.49	$9.55	$9.35	$9.51	34,300	—	—	—	—	—
2009-09-04	$8.89	$9.56	$8.89	$9.56	70,100	—	—	—	—	—
2009-09-03	$8.97	$8.98	$8.66	$8.98	25,900	—	—	—	—	—
2009-09-02	$8.80	$9.05	$8.76	$8.95	44,100	—	—	—	—	—
2009-09-01	$8.70	$9.08	$8.65	$8.80	67,900	—	—	—	—	—
2009-08-31	$8.41	$8.80	$8.36	$8.71	67,000	—	—	—	—	—
2009-08-28	$8.78	$8.79	$8.39	$8.52	34,200	—	—	—	—	—
2009-08-27	$8.83	$8.83	$8.50	$8.80	20,000	—	—	—	—	—
2009-08-26	$8.89	$8.95	$8.75	$8.83	49,000	—	—	—	—	—
2009-08-25	$8.90	$8.90	$8.70	$8.84	57,600	—	—	—	—	—
2009-08-24	$8.99	$9.11	$8.90	$8.94	76,500	—	—	—	—	—
2009-08-21	$8.81	$9.00	$8.60	$8.99	59,600	—	—	—	—	—
2009-08-20	$8.65	$8.74	$8.48	$8.73	43,500	—	—	—	—	—
2009-08-19	$8.40	$8.63	$8.33	$8.55	34,200	—	—	—	—	—
2009-08-18	$8.44	$8.45	$8.30	$8.42	16,200	—	—	—	—	—
2009-08-17	$8.30	$8.53	$8.20	$8.37	28,200	—	—	—	—	—
2009-08-14	$8.60	$8.60	$8.30	$8.47	31,900	—	—	—	—	—
2009-08-13	$8.64	$8.70	$8.28	$8.59	29,600	—	—	—	—	—
2009-08-12	$8.30	$8.73	$8.30	$8.57	42,100	—	—	—	—	—
2009-08-11	$8.38	$8.41	$8.06	$8.25	34,500	—	—	—	—	—
2009-08-10	$8.22	$8.42	$8.22	$8.39	52,100	—	—	—	—	—
2009-08-07	$7.95	$8.33	$7.92	$8.29	130,400	—	—	—	—	—
2009-08-06	$8.40	$8.41	$7.85	$7.91	88,600	—	—	—	—	—
2009-08-05	$8.34	$8.46	$8.22	$8.40	110,900	—	—	—	—	—
2009-08-04	$8.56	$8.69	$8.20	$8.29	106,300	—	—	—	—	—
2009-08-03	$8.82	$8.94	$8.55	$8.60	67,000	—	—	—	—	—
2009-07-31	$8.98	$9.03	$8.73	$8.77	63,700	—	—	—	—	—
2009-07-30	$9.00	$9.29	$8.90	$9.06	64,700	—	—	—	—	—
2009-07-29	$9.60	$9.60	$8.80	$8.90	95,100	—	—	—	—	—
2009-07-28	$9.35	$9.60	$9.24	$9.55	35,400	—	—	—	—	—
2009-07-27	$9.60	$9.60	$9.22	$9.46	25,400	—	—	—	—	—
2009-07-24	$9.55	$9.69	$9.26	$9.60	24,100	—	—	—	—	—
2009-07-23	$9.30	$9.82	$9.22	$9.76	59,600	—	—	—	—	—
2009-07-22	$9.27	$9.48	$9.16	$9.33	50,500	—	—	—	—	—
2009-07-21	$9.40	$9.40	$9.05	$9.29	21,600	—	—	—	—	—
2009-07-20	$9.41	$9.44	$9.14	$9.36	69,200	—	—	—	—	—
2009-07-17	$9.47	$9.47	$9.27	$9.30	71,200	—	—	—	—	—
2009-07-16	$9.43	$9.50	$9.15	$9.43	61,600	—	—	—	—	—
2009-07-15	$8.87	$9.37	$8.73	$9.37	62,900	—	—	—	—	—
2009-07-14	$8.93	$8.93	$8.61	$8.72	25,300	—	—	—	—	—
2009-07-13	$8.97	$9.00	$8.44	$9.00	49,800	—	—	—	—	—
2009-07-10	$8.21	$9.00	$8.17	$9.00	38,900	—	—	—	—	—
2009-07-09	$8.35	$8.53	$8.22	$8.23	38,200	—	—	—	—	—
2009-07-08	$8.42	$8.60	$8.05	$8.27	31,800	—	—	—	—	—
2009-07-07	$8.60	$8.66	$8.30	$8.39	31,500	—	—	—	—	—
2009-07-06	$9.03	$9.10	$8.40	$8.57	49,900	—	—	—	—	—
2009-07-02	$8.80	$9.06	$8.40	$9.04	65,600	—	—	—	—	—
2009-07-01	$8.75	$9.00	$8.74	$8.92	55,300	—	—	—	—	—
2009-06-30	$8.71	$8.85	$8.62	$8.68	50,500	—	—	—	—	—
2009-06-29	$8.79	$8.87	$8.24	$8.73	47,400	—	—	—	—	—
2009-06-26	$8.61	$8.79	$8.22	$8.76	253,800	—	—	—	—	—
2009-06-25	$8.30	$8.69	$8.20	$8.69	46,000	—	—	—	—	—
2009-06-24	$8.40	$8.48	$8.22	$8.31	18,500	—	—	—	—	—
2009-06-23	$8.34	$8.47	$8.29	$8.30	68,300	—	—	—	—	—
2009-06-22	$8.36	$8.38	$8.20	$8.25	46,000	—	—	—	—	—
2009-06-19	$8.51	$8.54	$8.30	$8.39	102,100	—	—	—	—	—
2009-06-18	$8.66	$8.69	$8.27	$8.45	35,000	—	—	—	—	—
2009-06-17	$7.99	$8.85	$7.93	$8.70	90,900	—	—	—	—	—
2009-06-16	$8.17	$8.30	$7.92	$7.95	26,600	—	—	—	—	—
2009-06-15	$7.97	$8.05	$7.82	$8.05	36,500	—	—	—	—	—
2009-06-12	$7.97	$8.04	$7.90	$8.03	24,100	—	—	—	—	—
2009-06-11	$7.96	$8.23	$7.73	$8.01	44,600	—	—	—	—	—
2009-06-10	$8.17	$8.33	$7.63	$7.91	62,400	—	—	—	—	—
2009-06-09	$8.35	$8.36	$8.01	$8.07	49,400	—	—	—	—	—
2009-06-08	$8.09	$8.52	$8.04	$8.30	35,900	—	—	—	—	—
2009-06-05	$8.24	$8.26	$7.92	$8.08	23,700	—	—	—	—	—
2009-06-04	$8.09	$8.30	$7.99	$8.14	55,400	—	—	—	—	—
2009-06-03	$8.12	$8.23	$7.71	$8.07	57,500	—	—	—	—	—
2009-06-02	$7.99	$8.21	$7.67	$8.19	94,000	—	—	—	—	—
2009-06-01	$7.60	$8.03	$7.19	$8.03	71,000	—	—	—	—	—
2009-05-29	$7.25	$7.61	$6.93	$7.61	65,300	—	—	—	—	—
2009-05-28	$7.34	$7.44	$7.11	$7.24	21,800	—	—	—	—	—
2009-05-27	$7.44	$7.95	$7.24	$7.30	54,900	—	—	—	—	—
2009-05-26	$7.11	$7.44	$6.99	$7.44	37,800	—	—	—	—	—
2009-05-22	$7.30	$7.47	$7.11	$7.19	20,000	—	—	—	—	—
2009-05-21	$7.36	$7.46	$7.09	$7.28	36,100	—	—	—	—	—
2009-05-20	$7.80	$7.81	$7.39	$7.48	39,900	—	—	—	—	—
2009-05-19	$7.75	$7.86	$7.65	$7.76	30,100	—	—	—	—	—
2009-05-18	$7.49	$7.87	$7.49	$7.83	44,700	—	—	—	—	—
2009-05-15	$7.71	$7.83	$7.10	$7.42	55,900	—	—	—	—	—
2009-05-14	$7.72	$7.96	$7.64	$7.67	35,400	—	—	—	—	—
2009-05-13	$7.66	$7.99	$7.66	$7.71	75,300	—	—	—	—	—
2009-05-12	$7.87	$7.94	$7.51	$7.80	34,400	—	—	—	—	—
2009-05-11	$7.73	$7.94	$7.66	$7.80	47,400	—	—	—	—	—
2009-05-08	$7.61	$7.95	$7.46	$7.92	49,500	—	—	—	—	—
2009-05-07	$7.84	$7.84	$7.25	$7.52	98,500	—	—	—	—	—
2009-05-06	$7.95	$8.05	$7.51	$7.84	57,100	—	—	—	—	—
2009-05-05	$8.34	$8.34	$7.85	$7.89	91,700	—	—	—	—	—
2009-05-04	$7.75	$8.10	$7.63	$7.98	50,800	—	—	—	—	—
2009-05-01	$8.27	$8.27	$7.87	$7.95	21,200	—	—	—	—	—
2009-04-30	$8.21	$8.38	$8.10	$8.25	35,900	—	—	—	—	—
2009-04-29	$7.91	$8.25	$7.91	$8.12	32,500	—	—	—	—	—
2009-04-28	$7.70	$8.03	$7.68	$7.81	32,500	—	—	—	—	—
2009-04-27	$7.84	$8.05	$7.41	$7.75	47,000	—	—	—	—	—
2009-04-24	$7.85	$8.08	$7.83	$8.01	47,200	—	—	—	—	—
2009-04-23	$7.99	$7.99	$7.55	$7.76	77,600	—	—	—	—	—
2009-04-22	$7.97	$8.30	$7.75	$8.01	46,000	—	—	—	—	—
2009-04-21	$7.70	$8.05	$7.70	$8.05	63,700	—	—	—	—	—
2009-04-20	$7.93	$8.21	$7.60	$7.75	92,500	—	—	—	—	—
2009-04-17	$8.32	$8.32	$8.03	$8.17	39,900	—	—	—	—	—
2009-04-16	$8.10	$8.29	$7.81	$8.29	65,300	—	—	—	—	—
2009-04-15	$7.50	$7.99	$7.50	$7.99	36,700	—	—	—	—	—
2009-04-14	$7.95	$8.00	$7.53	$7.53	29,800	—	—	—	—	—
2009-04-13	$7.95	$8.12	$7.85	$8.09	40,100	—	—	—	—	—
2009-04-09	$7.94	$8.09	$7.82	$8.05	52,700	—	—	—	—	—
2009-04-08	$7.59	$7.91	$7.59	$7.82	32,900	—	—	—	—	—
2009-04-07	$7.69	$8.00	$7.43	$7.50	49,100	—	—	—	—	—
2009-04-06	$7.87	$7.87	$7.50	$7.78	33,700	—	—	—	—	—
2009-04-03	$7.73	$7.86	$7.56	$7.85	16,700	—	—	—	—	—
2009-04-02	$7.65	$7.80	$7.50	$7.80	124,000	—	—	—	—	—
2009-04-01	$7.22	$7.62	$7.17	$7.58	52,000	—	—	—	—	—
2009-03-31	$7.09	$7.53	$6.74	$7.28	30,800	—	—	—	—	—
2009-03-30	$6.90	$7.15	$6.80	$6.99	47,200	—	—	—	—	—
2009-03-27	$7.33	$7.41	$6.90	$7.00	43,000	—	—	—	—	—
2009-03-26	$7.46	$7.50	$7.11	$7.48	42,900	—	—	—	—	—
2009-03-25	$7.03	$7.36	$6.90	$7.36	59,500	—	—	—	—	—
2009-03-24	$7.13	$7.13	$6.96	$7.01	38,000	—	—	—	—	—
2009-03-23	$6.83	$7.21	$6.80	$7.21	177,100	—	—	—	—	—
2009-03-20	$7.16	$7.34	$6.66	$6.66	140,300	—	—	—	—	—
2009-03-19	$7.10	$7.24	$6.84	$7.09	35,800	—	—	—	—	—
2009-03-18	$6.05	$7.05	$6.05	$7.05	62,000	—	—	—	—	—
2009-03-17	$6.13	$6.18	$5.99	$6.09	49,900	—	—	—	—	—
2009-03-16	$6.72	$6.72	$6.11	$6.15	41,100	—	—	—	—	—
2009-03-13	$6.67	$6.80	$6.48	$6.53	28,800	—	—	—	—	—
2009-03-12	$5.76	$6.73	$5.59	$6.66	79,300	—	—	—	—	—
2009-03-11	$5.84	$5.91	$5.45	$5.80	61,900	—	—	—	—	—
2009-03-10	$5.28	$5.93	$5.21	$5.79	50,800	—	—	—	—	—
2009-03-09	$5.16	$5.31	$5.10	$5.14	70,100	—	—	—	—	—
2009-03-06	$5.30	$5.32	$5.12	$5.23	59,800	—	—	—	—	—
2009-03-05	$5.27	$5.41	$5.20	$5.26	57,500	—	—	—	—	—
2009-03-04	$5.40	$5.48	$5.24	$5.37	58,000	—	—	—	—	—
2009-03-03	$5.56	$5.72	$5.33	$5.33	44,400	—	—	—	—	—
2009-03-02	$5.80	$6.00	$5.43	$5.49	61,800	—	—	—	—	—
2009-02-27	$5.66	$6.10	$5.51	$5.87	60,400	—	—	—	—	—
2009-02-26	$6.29	$6.29	$5.71	$5.71	89,200	—	—	—	—	—
2009-02-25	$6.52	$6.52	$6.11	$6.26	42,900	—	—	—	—	—
2009-02-24	$6.08	$6.56	$6.00	$6.54	44,700	—	—	—	—	—
2009-02-23	$6.34	$6.34	$5.99	$6.02	40,600	—	—	—	—	—
2009-02-20	$6.36	$6.55	$6.23	$6.30	54,400	—	—	—	—	—
2009-02-19	$6.49	$6.64	$6.36	$6.37	30,300	—	—	—	—	—
2009-02-18	$6.59	$6.59	$6.40	$6.40	16,500	—	—	—	—	—
2009-02-17	$6.40	$6.75	$6.40	$6.56	60,300	—	—	—	—	—
2009-02-13	$6.51	$6.65	$6.30	$6.52	47,600	—	—	—	—	—
2009-02-12	$6.44	$6.73	$6.26	$6.68	24,600	—	—	—	—	—
2009-02-11	$6.72	$6.72	$6.10	$6.56	80,600	—	—	—	—	—
2009-02-10	$6.86	$7.00	$6.70	$6.70	67,700	—	—	—	—	—
2009-02-09	$7.06	$7.14	$6.55	$6.83	36,100	—	—	—	—	—
2009-02-06	$6.97	$7.31	$6.83	$7.11	127,200	—	—	—	—	—
2009-02-05	$6.71	$7.08	$6.52	$7.00	107,000	—	—	—	—	—
2009-02-04	$6.97	$7.05	$6.60	$6.70	69,500	—	—	—	—	—
2009-02-03	$6.94	$7.10	$6.55	$6.99	90,100	—	—	—	—	—
2009-02-02	$6.76	$6.97	$6.36	$6.87	102,700	—	—	—	—	—
2009-01-30	$6.22	$7.00	$6.09	$6.83	96,100	—	—	—	—	—
2009-01-29	$6.64	$6.64	$6.08	$6.18	25,100	—	—	—	—	—
2009-01-28	$6.31	$6.66	$6.12	$6.66	29,700	—	—	—	—	—
2009-01-27	$6.03	$6.20	$5.72	$6.18	41,800	—	—	—	—	—
2009-01-26	$5.88	$6.17	$5.85	$5.99	18,900	—	—	—	—	—
2009-01-23	$5.85	$6.01	$5.62	$5.93	33,500	—	—	—	—	—
2009-01-22	$5.93	$6.32	$5.77	$6.00	25,700	—	—	—	—	—
2009-01-21	$5.55	$6.08	$5.47	$6.08	61,100	—	—	—	—	—
2009-01-20	$5.70	$5.75	$5.47	$5.50	56,500	—	—	—	—	—
2009-01-16	$5.84	$5.84	$5.60	$5.75	52,400	—	—	—	—	—
2009-01-15	$5.70	$5.96	$5.35	$5.75	80,000	—	—	—	—	—
2009-01-14	$5.65	$5.78	$5.65	$5.70	43,000	—	—	—	—	—
2009-01-13	$5.74	$5.84	$5.67	$5.75	74,800	—	—	—	—	—
2009-01-12	$5.89	$5.92	$5.68	$5.73	48,300	—	—	—	—	—
2009-01-09	$6.30	$6.32	$5.86	$5.89	55,300	—	—	—	—	—
2009-01-08	$6.27	$6.41	$6.18	$6.32	100,600	—	—	—	—	—
2009-01-07	$6.72	$7.03	$6.20	$6.26	51,100	—	—	—	—	—
2009-01-06	$6.51	$7.17	$6.51	$6.91	51,900	—	—	—	—	—
2009-01-05	$6.62	$6.77	$6.15	$6.44	84,000	—	—	—	—	—
2009-01-02	$7.00	$7.00	$6.47	$6.62	74,600	—	—	—	—	—
2008-12-31	$6.05	$7.00	$5.94	$7.00	78,900	—	—	—	—	—
2008-12-30	$6.01	$6.14	$5.43	$6.02	191,700	—	—	—	—	—
2008-12-29	$6.16	$6.16	$5.81	$5.99	47,200	—	—	—	—	—
2008-12-26	$6.50	$6.50	$6.12	$6.16	33,800	—	—	—	—	—
2008-12-24	$6.08	$6.33	$5.81	$6.30	13,700	—	—	—	—	—
2008-12-23	$6.06	$6.52	$5.71	$5.98	48,600	—	—	—	—	—
2008-12-22	$6.67	$6.90	$5.85	$6.00	120,500	—	—	—	—	—
2008-12-19	$7.00	$7.04	$6.40	$6.62	179,500	—	—	—	—	—
2008-12-18	$7.20	$7.50	$6.71	$6.81	44,500	—	—	—	—	—
2008-12-17	$7.59	$7.59	$7.18	$7.26	45,600	—	—	—	—	—
2008-12-16	$7.39	$7.76	$7.17	$7.57	101,000	—	—	—	—	—
2008-12-15	$7.55	$7.65	$7.12	$7.26	47,300	—	—	—	—	—
2008-12-12	$6.63	$7.54	$6.36	$7.54	56,900	—	—	—	—	—
2008-12-11	$6.86	$7.38	$6.60	$6.73	55,100	—	—	—	—	—
2008-12-10	$6.78	$7.30	$6.67	$6.95	73,800	—	—	—	—	—
2008-12-09	$7.50	$8.00	$6.57	$6.69	141,900	—	—	—	—	—
2008-12-08	$8.16	$8.40	$7.40	$7.58	87,700	—	—	—	—	—
2008-12-05	$8.06	$8.15	$7.51	$7.90	67,600	—	—	—	—	—
2008-12-04	$7.98	$8.30	$7.77	$8.17	243,500	—	—	—	—	—
2008-12-03	$6.56	$8.10	$6.56	$8.10	120,800	—	—	—	—	—
2008-12-02	$7.00	$7.00	$6.31	$6.72	80,500	—	—	—	—	—
2008-12-01	$7.08	$7.59	$6.84	$6.89	128,300	—	—	—	—	—
2008-11-28	$7.30	$7.63	$7.20	$7.39	27,200	—	—	—	—	—
2008-11-26	$6.77	$7.53	$6.74	$7.41	61,400	—	—	—	—	—
2008-11-25	$6.62	$6.98	$5.98	$6.98	53,400	—	—	—	—	—
2008-11-24	$5.57	$7.05	$5.57	$6.56	121,800	—	—	—	—	—
2008-11-21	$5.87	$5.95	$5.34	$5.46	153,500	—	—	—	—	—
2008-11-20	$5.88	$6.45	$5.74	$5.75	60,400	—	—	—	—	—
2008-11-19	$6.11	$6.21	$5.91	$5.91	80,000	—	—	—	—	—
2008-11-18	$6.12	$6.36	$5.84	$6.10	39,600	—	—	—	—	—
2008-11-17	$6.05	$6.26	$5.90	$6.04	37,200	—	—	—	—	—
2008-11-14	$6.55	$6.75	$5.75	$6.11	92,700	—	—	—	—	—
2008-11-13	$6.68	$6.88	$6.37	$6.69	237,200	—	—	—	—	—
2008-11-12	$7.08	$7.37	$6.62	$6.65	80,100	—	—	—	—	—
2008-11-11	$8.00	$8.00	$7.26	$7.28	154,700	—	—	—	—	—
2008-11-10	$8.65	$8.65	$7.96	$8.10	45,400	—	—	—	—	—
2008-11-07	$8.53	$8.69	$8.27	$8.52	128,800	—	—	—	—	—
2008-11-06	$8.61	$8.81	$8.27	$8.42	96,400	—	—	—	—	—
2008-11-05	$8.69	$8.93	$8.36	$8.69	186,600	—	—	—	—	—
2008-11-04	$8.70	$8.92	$8.49	$8.73	129,100	—	—	—	—	—
2008-11-03	$8.29	$8.70	$7.86	$8.50	53,500	—	—	—	—	—
2008-10-31	$8.30	$8.87	$8.11	$8.50	199,100	—	—	—	—	—
2008-10-30	$7.54	$8.66	$7.54	$8.40	143,500	—	—	—	—	—
2008-10-29	$7.06	$7.57	$6.71	$7.36	88,200	—	—	—	—	—
2008-10-28	$6.80	$7.05	$6.53	$6.94	86,500	—	—	—	—	—
2008-10-27	$6.88	$7.04	$6.28	$6.58	114,900	—	—	—	—	—
2008-10-24	$6.73	$7.55	$6.10	$6.97	192,300	—	—	—	—	—
2008-10-23	$7.10	$7.29	$6.80	$7.14	60,200	—	—	—	—	—
2008-10-22	$7.64	$8.05	$7.00	$7.10	31,400	—	—	—	—	—
2008-10-21	$7.95	$8.55	$7.70	$7.75	44,900	—	—	—	—	—
2008-10-20	$7.71	$8.18	$7.20	$8.10	34,400	—	—	—	—	—
2008-10-17	$7.74	$8.50	$6.98	$7.61	73,200	—	—	—	—	—
2008-10-16	$7.53	$8.06	$6.93	$8.00	102,300	—	—	—	—	—
2008-10-15	$7.99	$8.32	$7.39	$7.50	162,400	—	—	—	—	—
2008-10-14	$8.51	$9.15	$8.00	$8.08	100,200	—	—	—	—	—
2008-10-13	$7.58	$8.50	$7.31	$8.49	82,900	—	—	—	—	—
2008-10-10	$6.59	$7.49	$5.85	$7.13	134,100	—	—	—	—	—
2008-10-09	$7.13	$7.13	$6.73	$6.73	85,300	—	—	—	—	—
2008-10-08	$7.03	$7.25	$6.92	$6.96	215,800	—	—	—	—	—
2008-10-07	$7.66	$7.81	$7.19	$7.21	80,000	—	—	—	—	—
2008-10-06	$7.70	$7.88	$6.94	$7.61	185,800	—	—	—	—	—
2008-10-03	$8.26	$8.47	$7.60	$7.93	283,600	—	—	—	—	—
2008-10-02	$7.99	$8.48	$7.91	$8.09	90,900	—	—	—	—	—
2008-10-01	$8.21	$8.21	$7.97	$8.00	40,600	—	—	—	—	—
2008-09-30	$8.50	$8.50	$8.01	$8.30	187,800	—	—	—	—	—
2008-09-29	$8.89	$9.02	$7.91	$8.58	69,200	—	—	—	—	—
2008-09-26	$8.42	$9.15	$8.24	$9.04	43,400	—	—	—	—	—
2008-09-25	$8.55	$8.91	$8.20	$8.55	87,300	—	—	—	—	—
2008-09-24	$9.48	$9.48	$8.52	$8.53	52,200	—	—	—	—	—
2008-09-23	$10.24	$10.24	$9.11	$9.46	84,900	—	—	—	—	—
2008-09-22	$10.21	$10.44	$9.68	$10.20	57,000	—	—	—	—	—
2008-09-19	$10.44	$11.37	$10.44	$10.44	5,700	—	—	—	—	—
2008-09-18	$8.88	$9.80	$8.30	$9.71	105,500	—	—	—	—	—
2008-09-17	$9.01	$9.19	$8.34	$8.64	51,200	—	—	—	—	—
2008-09-16	$8.60	$9.17	$8.45	$9.17	55,800	—	—	—	—	—
2008-09-15	$8.72	$9.08	$8.65	$8.72	52,800	—	—	—	—	—
2008-09-12	$9.09	$9.09	$8.71	$8.97	19,200	—	—	—	—	—
2008-09-11	$8.32	$9.71	$8.25	$9.32	163,000	—	—	—	—	—
2008-09-10	$8.77	$8.77	$8.25	$8.43	222,300	—	—	—	—	—
2008-09-09	$9.03	$9.18	$8.60	$8.61	40,700	—	—	—	—	—
2008-09-08	$9.08	$9.19	$8.72	$8.91	51,100	—	—	—	—	—
2008-09-05	$9.00	$9.18	$8.55	$8.85	46,300	—	—	—	—	—
2008-09-04	$9.09	$9.13	$8.99	$9.06	44,000	—	—	—	—	—
2008-09-03	$9.26	$9.48	$9.07	$9.20	46,400	—	—	—	—	—
2008-09-02	$9.43	$9.54	$9.09	$9.17	43,100	—	—	—	—	—
2008-08-29	$9.45	$9.60	$9.02	$9.50	66,500	—	—	—	—	—
2008-08-28	$9.23	$9.45	$8.89	$9.45	31,000	—	—	—	—	—
2008-08-27	$8.95	$9.23	$8.95	$9.21	31,900	—	—	—	—	—
2008-08-26	$8.99	$9.33	$8.78	$8.97	26,800	—	—	—	—	—
2008-08-25	$9.20	$9.23	$8.78	$9.02	49,400	—	—	—	—	—
2008-08-22	$9.27	$9.49	$9.13	$9.24	36,300	—	—	—	—	—
2008-08-21	$9.43	$9.43	$9.12	$9.18	30,800	—	—	—	—	—
2008-08-20	$9.40	$9.52	$9.29	$9.50	45,000	—	—	—	—	—
2008-08-19	$9.42	$9.49	$9.15	$9.36	39,700	—	—	—	—	—
2008-08-18	$9.52	$9.64	$9.40	$9.50	14,200	—	—	—	—	—
2008-08-15	$9.99	$9.99	$9.51	$9.65	56,600	—	—	—	—	—
2008-08-14	$9.96	$9.96	$9.31	$9.80	89,100	—	—	—	—	—
2008-08-13	$9.79	$10.11	$9.62	$10.06	159,500	—	—	—	—	—
2008-08-12	$9.34	$9.86	$9.02	$9.84	98,900	—	—	—	—	—
2008-08-11	$9.28	$9.39	$9.12	$9.34	137,800	—	—	—	—	—
2008-08-08	$9.04	$9.35	$9.00	$9.24	69,100	—	—	—	—	—
2008-08-07	$9.06	$9.10	$8.70	$9.07	110,200	—	—	—	—	—
2008-08-06	$8.32	$9.23	$8.21	$9.11	69,000	—	—	—	—	—
2008-08-05	$8.26	$8.44	$8.05	$8.36	60,600	—	—	—	—	—
2008-08-04	$7.94	$8.43	$7.94	$8.15	69,000	—	—	—	—	—
2008-08-01	$8.13	$8.13	$7.77	$7.91	136,200	—	—	—	—	—
2008-07-31	$8.19	$8.39	$7.95	$8.13	100,300	—	—	—	—	—
2008-07-30	$8.37	$8.49	$8.00	$8.25	42,400	—	—	—	—	—
2008-07-29	$7.92	$8.54	$7.92	$8.30	69,400	—	—	—	—	—
2008-07-28	$8.28	$8.58	$7.97	$8.03	72,000	—	—	—	—	—
2008-07-25	$8.48	$8.48	$8.11	$8.26	120,200	—	—	—	—	—
2008-07-24	$8.54	$8.68	$8.35	$8.44	56,700	—	—	—	—	—
2008-07-23	$8.72	$8.74	$8.32	$8.46	134,200	—	—	—	—	—
2008-07-22	$8.83	$9.30	$8.75	$9.30	65,500	—	—	—	—	—
2008-07-21	$9.03	$9.31	$8.72	$9.14	26,900	—	—	—	—	—
2008-07-18	$8.88	$9.30	$8.42	$9.16	91,700	—	—	—	—	—
2008-07-17	$8.84	$9.00	$8.63	$8.90	68,800	—	—	—	—	—
2008-07-16	$8.85	$9.05	$8.10	$8.77	91,400	—	—	—	—	—
2008-07-15	$8.61	$8.77	$7.81	$8.62	203,600	—	—	—	—	—
2008-07-14	$9.00	$9.00	$8.35	$8.59	35,700	—	—	—	—	—
2008-07-11	$8.80	$9.00	$8.40	$8.99	166,700	—	—	—	—	—
2008-07-10	$8.69	$9.00	$8.62	$8.89	48,400	—	—	—	—	—
2008-07-09	$9.01	$9.01	$8.70	$8.70	47,100	—	—	—	—	—
2008-07-08	$7.95	$9.22	$7.63	$9.09	112,600	—	—	—	—	—
2008-07-07	$7.84	$7.97	$7.55	$7.87	74,200	—	—	—	—	—
2008-07-03	$7.54	$7.85	$7.51	$7.76	34,100	—	—	—	—	—
2008-07-02	$7.80	$7.95	$7.45	$7.49	78,300	—	—	—	—	—
2008-07-01	$7.87	$8.07	$7.55	$7.83	160,900	—	—	—	—	—
2008-06-30	$7.89	$8.40	$7.75	$7.97	108,400	—	—	—	—	—
2008-06-27	$8.28	$8.42	$7.73	$7.87	2,426,900	—	—	—	—	—
2008-06-26	$8.34	$8.70	$8.06	$8.24	40,000	—	—	—	—	—
2008-06-25	$8.44	$8.65	$8.10	$8.40	54,400	—	—	—	—	—
2008-06-24	$8.26	$8.64	$8.09	$8.37	43,700	—	—	—	—	—
2008-06-23	$8.30	$8.67	$8.11	$8.17	60,400	—	—	—	—	—
2008-06-20	$8.77	$8.77	$8.26	$8.30	96,700	—	—	—	—	—
2008-06-19	$8.81	$9.07	$8.59	$8.78	28,300	—	—	—	—	—
2008-06-18	$8.84	$9.25	$8.74	$8.78	57,100	—	—	—	—	—
2008-06-17	$8.77	$9.12	$8.52	$8.91	61,600	—	—	—	—	—
2008-06-16	$9.07	$9.07	$8.60	$8.72	35,600	—	—	—	—	—
2008-06-13	$8.76	$9.19	$8.76	$9.13	21,200	—	—	—	—	—
2008-06-12	$8.82	$8.90	$8.69	$8.74	20,200	—	—	—	—	—
2008-06-11	$8.64	$8.94	$8.39	$8.76	22,200	—	—	—	—	—
2008-06-10	$8.58	$8.74	$8.45	$8.62	24,300	—	—	—	—	—
2008-06-09	$8.71	$8.98	$8.55	$8.67	21,300	—	—	—	—	—
2008-06-06	$8.43	$8.88	$8.35	$8.65	68,600	—	—	—	—	—
2008-06-05	$8.41	$8.73	$8.30	$8.58	130,900	—	—	—	—	—
2008-06-04	$8.66	$8.78	$8.36	$8.42	65,100	—	—	—	—	—
2008-06-03	$8.44	$8.45	$8.27	$8.31	62,500	—	—	—	—	—
2008-06-02	$8.42	$8.45	$8.19	$8.44	87,100	—	—	—	—	—
2008-05-30	$8.60	$8.60	$8.23	$8.37	223,300	—	—	—	—	—
2008-05-29	$9.58	$9.60	$8.57	$8.60	89,000	—	—	—	—	—
2008-05-28	$9.68	$9.80	$9.53	$9.55	56,300	—	—	—	—	—
2008-05-27	$9.67	$9.68	$9.46	$9.62	53,200	—	—	—	—	—
2008-05-23	$9.80	$9.85	$9.50	$9.68	70,300	—	—	—	—	—
2008-05-22	$9.79	$9.92	$9.69	$9.81	244,800	—	—	—	—	—
2008-05-21	$9.77	$9.82	$9.73	$9.79	73,600	—	—	—	—	—
2008-05-20	$9.71	$9.89	$9.66	$9.80	49,100	—	—	—	—	—
2008-05-19	$9.40	$9.90	$9.35	$9.78	95,300	—	—	—	—	—
2008-05-16	$9.61	$9.96	$9.60	$9.95	51,300	—	—	—	—	—
2008-05-15	$9.77	$9.80	$9.55	$9.63	31,500	—	—	—	—	—
2008-05-14	$9.81	$9.95	$9.46	$9.72	46,200	—	—	—	—	—
2008-05-13	$9.80	$9.86	$9.79	$9.80	35,800	—	—	—	—	—
2008-05-12	$9.66	$9.83	$9.45	$9.83	50,500	—	—	—	—	—
2008-05-09	$9.76	$9.80	$9.66	$9.67	24,800	—	—	—	—	—
2008-05-08	$9.66	$9.87	$9.47	$9.80	39,000	—	—	—	—	—
2008-05-07	$9.72	$9.90	$9.69	$9.75	40,500	—	—	—	—	—
2008-05-06	$9.89	$10.00	$9.68	$9.88	58,800	—	—	—	—	—
2008-05-05	$9.77	$10.01	$9.75	$9.90	61,800	—	—	—	—	—
2008-05-02	$9.75	$10.01	$9.60	$9.80	34,500	—	—	—	—	—
2008-05-01	$9.74	$9.99	$9.34	$9.70	135,200	—	—	—	—	—
2008-04-30	$9.86	$10.01	$9.59	$9.78	40,100	—	—	—	—	—
2008-04-29	$9.50	$10.10	$9.46	$9.86	132,700	—	—	—	—	—
2008-04-28	$8.99	$9.35	$8.93	$9.20	139,100	—	—	—	—	—
2008-04-25	$9.24	$9.42	$8.82	$8.91	192,700	—	—	—	—	—
2008-04-24	$9.32	$9.70	$8.97	$9.26	49,200	—	—	—	—	—
2008-04-23	$9.01	$9.34	$9.00	$9.34	37,300	—	—	—	—	—
2008-04-22	$9.33	$9.33	$8.91	$9.00	68,000	—	—	—	—	—
2008-04-21	$9.41	$9.46	$9.04	$9.34	19,900	—	—	—	—	—
2008-04-18	$9.10	$9.60	$9.09	$9.55	33,200	—	—	—	—	—
2008-04-17	$9.09	$9.21	$8.74	$9.01	26,700	—	—	—	—	—
2008-04-16	$8.56	$9.11	$8.43	$9.11	46,800	—	—	—	—	—
2008-04-15	$8.09	$8.67	$8.05	$8.54	27,100	—	—	—	—	—
2008-04-14	$8.32	$8.52	$7.87	$8.30	24,800	—	—	—	—	—
2008-04-11	$8.60	$8.61	$8.35	$8.35	16,700	—	—	—	—	—
2008-04-10	$8.39	$8.70	$8.39	$8.63	23,200	—	—	—	—	—
2008-04-09	$8.53	$8.69	$8.24	$8.40	21,300	—	—	—	—	—
2008-04-08	$8.38	$8.68	$8.20	$8.44	33,500	—	—	—	—	—
2008-04-07	$8.50	$8.80	$8.11	$8.67	43,400	—	—	—	—	—
2008-04-04	$8.39	$8.52	$8.35	$8.44	41,100	—	—	—	—	—
2008-04-03	$8.29	$8.40	$7.99	$8.33	41,000	—	—	—	—	—
2008-04-02	$8.00	$8.79	$7.97	$8.56	71,800	—	—	—	—	—
2008-04-01	$7.72	$7.97	$7.16	$7.97	95,800	—	—	—	—	—
2008-03-31	$7.43	$7.77	$7.02	$7.65	116,700	—	—	—	—	—
2008-03-28	$7.69	$7.70	$7.29	$7.44	73,500	—	—	—	—	—
2008-03-27	$7.71	$7.96	$7.48	$7.67	52,600	—	—	—	—	—
2008-03-26	$7.96	$8.13	$7.64	$7.71	34,300	—	—	—	—	—
2008-03-25	$7.52	$8.22	$7.52	$7.91	30,700	—	—	—	—	—
2008-03-24	$7.50	$8.02	$7.42	$7.58	64,000	—	—	—	—	—
2008-03-20	$7.76	$7.76	$7.35	$7.64	57,600	—	—	—	—	—
2008-03-19	$7.85	$8.00	$7.69	$7.78	32,800	—	—	—	—	—
2008-03-18	$7.68	$8.07	$7.50	$7.86	53,900	—	—	—	—	—
2008-03-17	$7.92	$8.00	$7.63	$7.69	73,300	—	—	—	—	—
2008-03-14	$8.17	$8.17	$7.84	$7.98	53,000	—	—	—	—	—
2008-03-13	$8.00	$8.37	$7.90	$8.20	53,800	—	—	—	—	—
2008-03-12	$7.99	$8.11	$7.81	$8.03	35,600	—	—	—	—	—
2008-03-11	$7.89	$8.35	$7.86	$8.09	47,200	—	—	—	—	—
2008-03-10	$8.12	$8.50	$7.84	$7.92	43,900	—	—	—	—	—
2008-03-07	$8.27	$8.27	$8.06	$8.15	76,600	—	—	—	—	—
2008-03-06	$8.50	$8.50	$8.21	$8.22	21,900	—	—	—	—	—
2008-03-05	$8.50	$9.02	$8.43	$8.47	92,800	—	—	—	—	—
2008-03-04	$8.29	$8.52	$8.29	$8.46	56,200	—	—	—	—	—
2008-03-03	$8.82	$8.82	$8.25	$8.41	57,000	—	—	—	—	—
2008-02-29	$8.63	$8.63	$8.40	$8.53	59,500	—	—	—	—	—
2008-02-28	$9.00	$9.00	$8.50	$8.67	58,100	—	—	—	—	—
2008-02-27	$8.85	$9.17	$8.82	$9.03	28,900	—	—	—	—	—
2008-02-26	$8.52	$9.03	$8.50	$8.83	55,100	—	—	—	—	—
2008-02-25	$8.31	$8.75	$8.31	$8.55	51,200	—	—	—	—	—
2008-02-22	$8.42	$8.55	$8.25	$8.34	25,500	—	—	—	—	—
2008-02-21	$8.44	$8.69	$8.28	$8.45	65,900	—	—	—	—	—
2008-02-20	$8.17	$8.53	$8.17	$8.47	52,400	—	—	—	—	—
2008-02-19	$8.22	$8.42	$8.17	$8.20	74,600	—	—	—	—	—
2008-02-15	$8.41	$8.50	$8.07	$8.30	105,100	—	—	—	—	—
2008-02-14	$8.61	$8.61	$8.27	$8.44	91,000	—	—	—	—	—
2008-02-13	$8.37	$8.64	$8.33	$8.64	39,200	—	—	—	—	—
2008-02-12	$8.39	$8.56	$8.26	$8.33	67,900	—	—	—	—	—
2008-02-11	$8.36	$8.42	$7.96	$8.36	140,100	—	—	—	—	—
2008-02-08	$7.62	$8.98	$7.60	$8.33	166,200	—	—	—	—	—
2008-02-07	$7.76	$7.91	$7.60	$7.65	116,400	—	—	—	—	—
2008-02-06	$8.14	$8.14	$7.75	$7.80	81,900	—	—	—	—	—
2008-02-05	$8.05	$8.10	$7.85	$7.98	165,100	—	—	—	—	—
2008-02-04	$8.29	$8.78	$8.00	$8.16	98,200	—	—	—	—	—
2008-02-01	$8.42	$8.70	$8.04	$8.26	479,100	—	—	—	—	—
2008-01-31	$9.40	$9.40	$7.67	$8.45	1,612,700	—	—	—	—	—
2008-01-30	$10.17	$11.14	$10.17	$10.72	177,100	—	—	—	—	—
2008-01-29	$10.74	$10.74	$10.46	$10.50	75,800	—	—	—	—	—
2008-01-28	$10.08	$10.75	$10.05	$10.55	67,300	—	—	—	—	—
2008-01-25	$9.89	$10.42	$9.80	$10.11	63,700	—	—	—	—	—
2008-01-24	$9.74	$10.12	$9.30	$9.62	68,700	—	—	—	—	—
2008-01-23	$9.51	$9.81	$9.40	$9.78	63,300	—	—	—	—	—
2008-01-22	$10.01	$10.19	$9.11	$9.87	130,900	—	—	—	—	—
2008-01-18	$10.50	$10.75	$10.23	$10.52	68,900	—	—	—	—	—
2008-01-17	$10.46	$10.59	$10.23	$10.50	100,300	—	—	—	—	—
2008-01-16	$10.47	$10.72	$10.04	$10.51	132,200	—	—	—	—	—
2008-01-15	$10.50	$10.66	$10.14	$10.50	139,800	—	—	—	—	—
2008-01-14	$9.81	$10.53	$9.81	$10.48	96,000	—	—	—	—	—
2008-01-11	$10.34	$10.34	$9.69	$9.77	115,700	—	—	—	—	—
2008-01-10	$9.80	$10.70	$9.54	$10.55	79,100	—	—	—	—	—
2008-01-09	$10.07	$10.19	$9.50	$9.77	108,900	—	—	—	—	—
2008-01-08	$10.05	$10.70	$10.05	$10.10	160,600	—	—	—	—	—
2008-01-07	$10.10	$10.57	$9.87	$10.05	165,100	—	—	—	—	—
2008-01-04	$11.01	$11.39	$10.08	$10.22	281,000	—	—	—	—	—
2008-01-03	$11.96	$12.04	$11.39	$11.62	195,700	—	—	—	—	—
2008-01-02	$12.21	$12.21	$11.25	$12.04	151,800	—	—	—	—	—
2007-12-31	$12.35	$12.49	$11.77	$12.21	147,900	—	—	—	—	—
2007-12-28	$13.07	$13.08	$11.70	$12.23	154,900	—	—	—	—	—
2007-12-27	$13.26	$13.30	$12.92	$13.08	136,200	—	—	—	—	—
2007-12-26	$12.74	$13.45	$12.74	$13.22	137,900	—	—	—	—	—
2007-12-24	$12.64	$12.98	$12.61	$12.70	85,000	—	—	—	—	—
2007-12-21	$12.95	$12.96	$12.41	$12.41	121,000	—	—	—	—	—
2007-12-20	$12.30	$12.99	$12.20	$12.94	140,000	—	—	—	—	—
2007-12-19	$12.03	$12.49	$12.00	$12.38	167,800	—	—	—	—	—
2007-12-18	$11.48	$12.84	$11.43	$12.07	502,500	—	—	—	—	—
2007-12-17	$11.18	$11.61	$10.65	$11.48	88,600	—	—	—	—	—
2007-12-14	$10.70	$11.21	$10.63	$11.21	93,500	—	—	—	—	—
2007-12-13	$11.20	$11.33	$10.41	$10.73	60,400	—	—	—	—	—
2007-12-12	$10.85	$11.35	$10.63	$11.23	150,100	—	—	—	—	—
2007-12-11	$10.33	$11.00	$10.16	$10.78	168,700	—	—	—	—	—
2007-12-10	$10.45	$10.48	$10.00	$10.30	333,800	—	—	—	—	—
2007-12-07	$10.46	$10.59	$10.28	$10.48	87,100	—	—	—	—	—
2007-12-06	$10.26	$10.48	$10.26	$10.43	102,700	—	—	—	—	—
2007-12-05	$10.12	$10.33	$9.94	$10.23	184,400	—	—	—	—	—
2007-12-04	$10.16	$10.59	$10.03	$10.08	44,100	—	—	—	—	—
2007-12-03	$10.38	$11.00	$9.88	$10.19	105,500	—	—	—	—	—
2007-11-30	$10.46	$10.53	$10.21	$10.24	132,800	—	—	—	—	—
2007-11-29	$10.38	$10.42	$10.17	$10.31	39,300	—	—	—	—	—
2007-11-28	$10.33	$10.49	$10.20	$10.35	93,000	—	—	—	—	—
2007-11-27	$10.38	$10.57	$10.30	$10.36	61,200	—	—	—	—	—
2007-11-26	$10.17	$10.54	$10.17	$10.41	84,900	—	—	—	—	—
2007-11-23	$10.73	$10.73	$9.83	$10.10	83,400	—	—	—	—	—
2007-11-21	$10.35	$10.60	$10.31	$10.52	48,800	—	—	—	—	—
2007-11-20	$10.53	$10.80	$10.22	$10.40	77,900	—	—	—	—	—
2007-11-19	$10.50	$10.81	$10.35	$10.50	120,700	—	—	—	—	—
2007-11-16	$10.46	$10.70	$10.38	$10.50	131,900	—	—	—	—	—
2007-11-15	$10.77	$10.89	$10.40	$10.49	212,000	—	—	—	—	—
2007-11-14	$11.35	$11.40	$10.65	$10.65	208,700	—	—	—	—	—
2007-11-13	$10.55	$11.25	$10.55	$11.00	475,500	—	—	—	—	—
2007-11-12	$10.24	$11.15	$10.22	$10.64	193,900	—	—	—	—	—
2007-11-09	$10.32	$10.58	$10.16	$10.27	227,500	—	—	—	—	—
2007-11-08	$9.74	$10.58	$9.45	$10.34	341,100	—	—	—	—	—
2007-11-07	$9.56	$9.82	$9.34	$9.71	259,700	—	—	—	—	—
2007-11-06	$9.22	$9.54	$8.99	$9.54	51,500	—	—	—	—	—
2007-11-05	$8.98	$9.74	$8.98	$9.25	55,500	—	—	—	—	—
2007-11-02	$9.17	$9.37	$8.95	$8.96	48,900	—	—	—	—	—
2007-11-01	$9.45	$9.70	$9.14	$9.18	72,000	—	—	—	—	—
2007-10-31	$9.00	$9.88	$9.00	$9.42	118,200	—	—	—	—	—
2007-10-30	$8.63	$9.08	$8.63	$9.00	42,200	—	—	—	—	—
2007-10-29	$8.59	$8.81	$8.23	$8.79	83,700	—	—	—	—	—
2007-10-26	$8.70	$8.87	$8.60	$8.63	29,900	—	—	—	—	—
2007-10-25	$9.08	$9.28	$8.63	$8.66	59,100	—	—	—	—	—
2007-10-24	$9.55	$9.59	$8.95	$9.05	66,200	—	—	—	—	—
2007-10-23	$9.05	$9.52	$9.05	$9.52	22,700	—	—	—	—	—
2007-10-22	$9.47	$9.48	$9.18	$9.19	33,900	—	—	—	—	—
2007-10-19	$9.61	$9.88	$9.48	$9.50	100,800	—	—	—	—	—
2007-10-18	$9.50	$9.72	$9.48	$9.58	104,300	—	—	—	—	—
2007-10-17	$9.51	$9.65	$9.40	$9.50	41,600	—	—	—	—	—
2007-10-16	$9.46	$9.75	$9.45	$9.48	30,000	—	—	—	—	—
2007-10-15	$9.43	$9.61	$9.41	$9.43	51,400	—	—	—	—	—
2007-10-12	$9.32	$9.60	$9.32	$9.46	28,000	—	—	—	—	—
2007-10-11	$9.32	$9.69	$9.29	$9.50	54,100	—	—	—	—	—
2007-10-10	$9.38	$9.52	$9.25	$9.35	70,400	—	—	—	—	—
2007-10-09	$9.50	$9.89	$9.25	$9.25	278,900	—	—	—	—	—
2007-10-08	$9.53	$9.55	$9.35	$9.46	25,600	—	—	—	—	—
2007-10-05	$9.50	$9.60	$9.38	$9.50	38,200	—	—	—	—	—
2007-10-04	$9.64	$9.64	$9.44	$9.50	63,300	—	—	—	—	—
2007-10-03	$9.40	$9.69	$9.18	$9.61	109,900	—	—	—	—	—
2007-10-02	$9.00	$9.87	$8.91	$9.37	321,600	—	—	—	—	—
2007-10-01	$9.00	$9.16	$8.62	$8.97	61,900	—	—	—	—	—
2007-09-28	$8.95	$9.03	$8.84	$8.99	40,000	—	—	—	—	—
2007-09-27	$8.85	$8.95	$8.83	$8.92	43,100	—	—	—	—	—
2007-09-26	$8.95	$9.02	$8.80	$8.85	69,800	—	—	—	—	—
2007-09-25	$8.88	$9.03	$8.76	$8.92	142,800	—	—	—	—	—
2007-09-24	$8.88	$9.08	$8.66	$8.85	45,000	—	—	—	—	—
2007-09-21	$8.95	$9.07	$8.79	$8.85	72,800	—	—	—	—	—
2007-09-20	$8.87	$8.92	$8.81	$8.81	21,900	—	—	—	—	—
2007-09-19	$8.88	$9.12	$8.84	$8.84	35,200	—	—	—	—	—
2007-09-18	$9.03	$9.03	$8.80	$8.85	16,200	—	—	—	—	—
2007-09-17	$9.06	$9.06	$8.90	$8.95	28,000	—	—	—	—	—
2007-09-14	$8.81	$9.00	$8.66	$8.99	39,500	—	—	—	—	—
2007-09-13	$8.92	$9.00	$8.80	$8.80	61,600	—	—	—	—	—
2007-09-12	$8.84	$9.05	$8.80	$9.03	43,600	—	—	—	—	—
2007-09-11	$9.10	$9.10	$8.80	$8.82	59,900	—	—	—	—	—
2007-09-10	$9.00	$9.06	$8.89	$8.96	241,300	—	—	—	—	—
2007-09-07	$8.93	$9.03	$8.87	$8.90	197,200	—	—	—	—	—
2007-09-06	$8.82	$9.25	$8.82	$8.90	283,000	—	—	—	—	—
2007-09-05	$8.65	$8.88	$8.64	$8.83	118,700	—	—	—	—	—
2007-09-04	$8.73	$8.90	$8.64	$8.77	41,100	—	—	—	—	—
2007-08-31	$8.71	$8.79	$8.50	$8.72	42,900	—	—	—	—	—
2007-08-30	$8.73	$8.79	$8.59	$8.60	13,400	—	—	—	—	—
2007-08-29	$8.61	$8.71	$8.54	$8.67	21,700	—	—	—	—	—
2007-08-28	$8.74	$8.81	$8.65	$8.67	31,000	—	—	—	—	—
2007-08-27	$8.77	$8.77	$8.50	$8.73	14,100	—	—	—	—	—
2007-08-24	$8.80	$8.89	$8.69	$8.70	47,900	—	—	—	—	—
2007-08-23	$8.65	$8.90	$8.58	$8.82	34,900	—	—	—	—	—
2007-08-22	$8.49	$8.92	$8.49	$8.74	45,800	—	—	—	—	—
2007-08-21	$8.25	$8.66	$8.25	$8.44	47,000	—	—	—	—	—
2007-08-20	$8.21	$8.44	$8.21	$8.35	36,600	—	—	—	—	—
2007-08-17	$8.75	$8.90	$8.23	$8.26	65,600	—	—	—	—	—
2007-08-16	$8.70	$8.75	$8.20	$8.54	80,600	—	—	—	—	—
2007-08-15	$8.20	$9.00	$8.20	$8.80	122,800	—	—	—	—	—
2007-08-14	$8.27	$8.41	$8.25	$8.30	47,900	—	—	—	—	—
2007-08-13	$7.83	$8.45	$7.83	$8.29	96,300	—	—	—	—	—
2007-08-10	$7.72	$8.06	$7.67	$7.88	74,800	—	—	—	—	—
2007-08-09	$7.65	$7.90	$7.65	$7.88	107,300	—	—	—	—	—
2007-08-08	$7.90	$8.11	$7.78	$7.81	191,400	—	—	—	—	—
2007-08-07	$8.22	$8.25	$7.59	$7.90	86,000	—	—	—	—	—
2007-08-06	$9.00	$9.00	$8.13	$8.34	78,100	—	—	—	—	—
2007-08-03	$8.97	$9.04	$8.92	$8.92	25,600	—	—	—	—	—
2007-08-02	$8.93	$9.00	$8.82	$9.00	72,800	—	—	—	—	—
2007-08-01	$9.01	$9.01	$8.73	$8.75	65,000	—	—	—	—	—
2007-07-31	$8.90	$9.01	$8.86	$9.01	234,600	—	—	—	—	—
2007-07-30	$8.71	$8.89	$8.43	$8.88	30,200	—	—	—	—	—
2007-07-27	$8.59	$8.70	$8.30	$8.61	23,900	—	—	—	—	—
2007-07-26	$8.72	$8.98	$8.62	$8.68	51,800	—	—	—	—	—
2007-07-25	$9.04	$9.06	$8.86	$9.06	40,500	—	—	—	—	—
2007-07-24	$9.00	$9.10	$8.77	$9.10	61,300	—	—	—	—	—
2007-07-23	$9.22	$9.30	$9.14	$9.16	163,600	—	—	—	—	—
2007-07-20	$9.16	$9.22	$9.02	$9.02	176,300	—	—	—	—	—
2007-07-19	$9.49	$9.55	$9.08	$9.16	122,900	—	—	—	—	—
2007-07-18	$9.32	$9.48	$9.24	$9.39	291,200	—	—	—	—	—
2007-07-17	$9.13	$9.34	$9.13	$9.25	41,600	—	—	—	—	—
2007-07-16	$9.47	$9.47	$9.13	$9.24	38,000	—	—	—	—	—
2007-07-13	$9.50	$9.60	$9.28	$9.38	43,700	—	—	—	—	—
2007-07-12	$9.16	$9.42	$9.16	$9.41	32,000	—	—	—	—	—
2007-07-11	$9.02	$9.24	$8.98	$9.24	29,700	—	—	—	—	—
2007-07-10	$9.14	$9.18	$9.08	$9.14	28,000	—	—	—	—	—
2007-07-09	$9.00	$9.20	$8.96	$9.18	70,500	—	—	—	—	—
2007-07-06	$8.59	$8.95	$8.59	$8.95	44,600	—	—	—	—	—
2007-07-05	$8.30	$8.56	$8.30	$8.55	60,200	—	—	—	—	—
2007-07-03	$8.52	$8.58	$8.27	$8.38	21,900	—	—	—	—	—
2007-07-02	$8.58	$8.70	$8.43	$8.43	26,800	—	—	—	—	—
2007-06-29	$8.66	$9.30	$8.45	$8.50	89,400	—	—	—	—	—
2007-06-28	$8.52	$8.64	$8.46	$8.50	110,400	—	—	—	—	—
2007-06-27	$8.43	$8.52	$8.20	$8.49	12,400	—	—	—	—	—
2007-06-26	$8.46	$8.52	$8.44	$8.50	59,700	—	—	—	—	—
2007-06-25	$8.49	$8.58	$8.46	$8.50	28,000	—	—	—	—	—
2007-06-22	$8.45	$8.66	$8.45	$8.50	50,800	—	—	—	—	—
2007-06-21	$8.44	$8.64	$8.44	$8.49	38,600	—	—	—	—	—
2007-06-20	$8.62	$8.63	$8.34	$8.50	41,000	—	—	—	—	—
2007-06-19	$8.62	$8.68	$8.57	$8.57	64,700	—	—	—	—	—
2007-06-18	$8.30	$8.67	$8.30	$8.58	43,000	—	—	—	—	—
2007-06-15	$8.31	$8.44	$8.24	$8.34	16,500	—	—	—	—	—
2007-06-14	$8.18	$8.49	$8.18	$8.38	72,700	—	—	—	—	—
2007-06-13	$7.80	$8.27	$7.75	$8.23	71,800	—	—	—	—	—
2007-06-12	$7.77	$7.91	$7.65	$7.88	33,300	—	—	—	—	—
2007-06-11	$7.60	$8.08	$7.54	$7.88	85,100	—	—	—	—	—
2007-06-08	$7.32	$7.68	$7.25	$7.65	69,800	—	—	—	—	—
2007-06-07	$7.31	$7.41	$7.31	$7.36	5,100	—	—	—	—	—
2007-06-06	$7.39	$7.48	$7.38	$7.42	5,900	—	—	—	—	—
2007-06-05	$7.36	$7.55	$7.36	$7.45	15,400	—	—	—	—	—
2007-06-04	$7.34	$7.44	$7.34	$7.43	34,900	—	—	—	—	—
2007-06-01	$7.35	$7.43	$7.30	$7.43	15,700	—	—	—	—	—
2007-05-31	$7.29	$7.43	$7.29	$7.40	21,200	—	—	—	—	—
2007-05-30	$7.30	$7.40	$7.30	$7.40	10,700	—	—	—	—	—
2007-05-29	$7.20	$7.35	$7.20	$7.35	10,500	—	—	—	—	—
2007-05-25	$7.21	$7.26	$7.20	$7.24	11,800	—	—	—	—	—
2007-05-24	$7.27	$7.33	$7.21	$7.25	36,100	—	—	—	—	—
2007-05-23	$7.28	$7.38	$7.25	$7.32	22,800	—	—	—	—	—
2007-05-22	$7.33	$7.46	$7.28	$7.30	32,800	—	—	—	—	—
2007-05-21	$7.24	$7.38	$7.20	$7.32	20,000	—	—	—	—	—
2007-05-18	$7.25	$7.25	$7.07	$7.25	75,300	—	—	—	—	—
2007-05-17	$7.24	$7.27	$7.14	$7.26	74,500	—	—	—	—	—
2007-05-16	$7.19	$7.28	$7.08	$7.25	84,000	—	—	—	—	—
2007-05-15	$7.16	$7.25	$7.14	$7.24	38,000	—	—	—	—	—
2007-05-14	$7.17	$7.31	$7.17	$7.26	16,500	—	—	—	—	—
2007-05-11	$7.30	$7.34	$7.28	$7.28	9,100	—	—	—	—	—
2007-05-10	$7.32	$7.33	$7.27	$7.29	7,100	—	—	—	—	—
2007-05-09	$7.21	$7.34	$7.21	$7.34	21,500	—	—	—	—	—
2007-05-08	$7.15	$7.37	$7.15	$7.28	23,300	—	—	—	—	—
2007-05-07	$7.21	$7.26	$7.19	$7.25	23,900	—	—	—	—	—
2007-05-04	$7.23	$7.27	$7.17	$7.24	19,000	—	—	—	—	—
2007-05-03	$7.20	$7.28	$7.20	$7.25	34,400	—	—	—	—	—
2007-05-02	$7.06	$7.34	$7.06	$7.25	20,800	—	—	—	—	—
2007-05-01	$7.15	$7.15	$6.69	$7.11	33,300	—	—	—	—	—
2007-04-30	$7.27	$7.39	$7.22	$7.25	26,400	—	—	—	—	—
2007-04-27	$7.46	$7.49	$7.33	$7.34	26,400	—	—	—	—	—
2007-04-26	$7.51	$7.55	$7.48	$7.54	6,500	—	—	—	—	—
2007-04-25	$7.39	$7.52	$7.36	$7.51	30,400	—	—	—	—	—
2007-04-24	$7.37	$7.42	$7.31	$7.39	21,900	—	—	—	—	—
2007-04-23	$7.33	$7.47	$7.32	$7.41	7,800	—	—	—	—	—
2007-04-20	$7.36	$7.51	$7.30	$7.44	30,200	—	—	—	—	—
2007-04-19	$7.46	$7.51	$7.30	$7.36	27,000	—	—	—	—	—
2007-04-18	$7.46	$7.64	$7.39	$7.55	49,200	—	—	—	—	—
2007-04-17	$7.36	$7.47	$7.36	$7.39	29,500	—	—	—	—	—
2007-04-16	$7.50	$7.51	$7.34	$7.40	27,500	—	—	—	—	—
2007-04-13	$7.48	$7.50	$7.39	$7.48	15,800	—	—	—	—	—
2007-04-12	$7.51	$7.55	$7.43	$7.43	17,300	—	—	—	—	—
2007-04-11	$7.36	$7.70	$7.21	$7.55	34,900	—	—	—	—	—
2007-04-10	$7.29	$7.30	$7.23	$7.30	93,800	—	—	—	—	—
2007-04-09	$7.26	$7.32	$7.22	$7.30	90,100	—	—	—	—	—
2007-04-05	$7.24	$7.30	$7.24	$7.30	67,200	—	—	—	—	—
2007-04-04	$7.20	$7.32	$7.19	$7.32	114,000	—	—	—	—	—
2007-04-03	$7.16	$7.30	$7.07	$7.24	41,400	—	—	—	—	—
2007-04-02	$7.18	$7.29	$7.10	$7.21	16,600	—	—	—	—	—
2007-03-30	$7.26	$7.28	$7.19	$7.23	14,600	—	—	—	—	—
2007-03-29	$7.21	$7.29	$7.20	$7.27	4,100	—	—	—	—	—
2007-03-28	$7.29	$7.30	$7.26	$7.29	2,500	—	—	—	—	—
2007-03-27	$7.21	$7.37	$7.21	$7.24	8,300	—	—	—	—	—
2007-03-26	$7.18	$7.29	$7.14	$7.25	10,300	—	—	—	—	—
2007-03-23	$7.30	$7.30	$7.20	$7.23	6,300	—	—	—	—	—
2007-03-22	$7.30	$7.37	$7.28	$7.28	10,700	—	—	—	—	—
2007-03-21	$7.38	$7.38	$7.25	$7.26	77,600	—	—	—	—	—
2007-03-20	$7.20	$7.39	$7.13	$7.37	36,400	—	—	—	—	—
2007-03-19	$7.17	$7.25	$7.14	$7.24	16,000	—	—	—	—	—
2007-03-16	$7.31	$7.34	$7.24	$7.25	19,800	—	—	—	—	—
2007-03-15	$7.15	$7.28	$7.14	$7.25	9,800	—	—	—	—	—
2007-03-14	$7.20	$7.25	$7.18	$7.22	2,900	—	—	—	—	—
2007-03-13	$7.13	$7.35	$7.08	$7.20	12,700	—	—	—	—	—
2007-03-12	$7.26	$7.27	$7.18	$7.21	12,600	—	—	—	—	—
2007-03-09	$7.14	$7.26	$7.14	$7.25	35,200	—	—	—	—	—
2007-03-08	$7.12	$7.20	$7.09	$7.19	44,400	—	—	—	—	—
2007-03-07	$7.14	$7.24	$7.14	$7.20	17,500	—	—	—	—	—
2007-03-06	$7.26	$7.26	$7.07	$7.21	20,400	—	—	—	—	—
2007-03-05	$7.31	$7.33	$7.07	$7.22	20,000	—	—	—	—	—
2007-03-02	$7.11	$7.30	$6.99	$7.28	50,900	—	—	—	—	—
2007-03-01	$7.25	$7.26	$7.04	$7.20	14,200	—	—	—	—	—
2007-02-28	$7.13	$7.24	$7.13	$7.23	18,200	—	—	—	—	—
2007-02-27	$7.09	$7.25	$7.03	$7.14	86,100	—	—	—	—	—
2007-02-26	$7.09	$7.25	$7.09	$7.20	14,700	—	—	—	—	—
2007-02-23	$7.00	$7.23	$6.99	$7.22	60,400	—	—	—	—	—
2007-02-22	$7.09	$7.14	$7.05	$7.05	13,900	—	—	—	—	—
2007-02-21	$7.00	$7.10	$7.00	$7.07	10,200	—	—	—	—	—
2007-02-20	$7.02	$7.09	$6.92	$7.07	63,000	—	—	—	—	—
2007-02-16	$7.13	$7.19	$7.07	$7.08	11,200	—	—	—	—	—
2007-02-15	$7.17	$7.24	$7.14	$7.17	42,500	—	—	—	—	—
2007-02-14	$7.05	$7.25	$7.05	$7.25	9,500	—	—	—	—	—
2007-02-13	$6.98	$7.11	$6.98	$7.07	17,600	—	—	—	—	—
2007-02-12	$7.07	$7.12	$7.00	$7.10	42,700	—	—	—	—	—
2007-02-09	$7.25	$7.25	$7.11	$7.24	19,500	—	—	—	—	—
2007-02-08	$7.20	$7.45	$7.19	$7.24	51,000	—	—	—	—	—
2007-02-07	$7.19	$7.40	$7.17	$7.26	103,900	—	—	—	—	—
2007-02-06	$7.14	$7.20	$7.05	$7.16	15,900	—	—	—	—	—
2007-02-05	$7.02	$7.24	$7.02	$7.19	39,700	—	—	—	—	—
2007-02-02	$7.11	$7.25	$7.00	$7.18	79,000	—	—	—	—	—
2007-02-01	$7.18	$7.26	$7.07	$7.16	99,600	—	—	—	—	—
2007-01-31	$7.25	$7.27	$7.09	$7.23	38,400	—	—	—	—	—
2007-01-30	$7.18	$7.25	$7.03	$7.25	21,900	—	—	—	—	—
2007-01-29	$7.16	$7.27	$7.02	$7.22	93,500	—	—	—	—	—
2007-01-26	$7.25	$7.30	$7.22	$7.25	95,200	—	—	—	—	—
2007-01-25	$7.38	$7.38	$7.00	$7.22	133,400	—	—	—	—	—
2007-01-24	$7.80	$7.80	$7.40	$7.57	117,800	—	—	—	—	—
2007-01-23	$7.52	$7.75	$7.52	$7.61	55,600	—	—	—	—	—
2007-01-22	$7.68	$7.74	$7.65	$7.70	53,500	—	—	—	—	—
2007-01-19	$8.04	$8.04	$7.70	$7.73	53,400	—	—	—	—	—
2007-01-18	$8.03	$8.13	$7.85	$7.93	24,400	—	—	—	—	—
2007-01-17	$7.96	$8.16	$7.78	$8.11	75,200	—	—	—	—	—
2007-01-16	$7.60	$8.00	$7.36	$7.98	71,600	—	—	—	—	—
2007-01-12	$7.28	$7.55	$7.25	$7.54	27,000	—	—	—	—	—
2007-01-11	$7.06	$7.45	$7.04	$7.31	80,500	—	—	—	—	—
2007-01-10	$6.78	$7.20	$6.68	$7.19	661,900	—	—	—	—	—
2007-01-09	$6.37	$6.86	$6.30	$6.78	34,800	—	—	—	—	—
2007-01-08	$6.60	$6.60	$6.48	$6.49	14,500	—	—	—	—	—
2007-01-05	$6.60	$6.80	$6.52	$6.58	10,100	—	—	—	—	—
2007-01-04	$6.57	$6.76	$6.57	$6.60	7,100	—	—	—	—	—
2007-01-03	$6.32	$6.67	$6.30	$6.64	25,300	—	—	—	—	—
2006-12-29	$6.47	$6.52	$6.43	$6.47	29,100	—	—	—	—	—
2006-12-28	$6.62	$6.62	$6.44	$6.52	36,200	—	—	—	—	—
2006-12-27	$6.59	$6.71	$6.57	$6.71	10,400	—	—	—	—	—
2006-12-26	$6.54	$6.63	$6.47	$6.63	8,800	—	—	—	—	—
2006-12-22	$6.58	$6.65	$6.46	$6.59	35,600	—	—	—	—	—
2006-12-21	$6.65	$6.66	$6.48	$6.65	10,400	—	—	—	—	—
2006-12-20	$6.75	$6.84	$5.90	$6.63	34,700	—	—	—	—	—
2006-12-19	$6.73	$6.75	$6.67	$6.68	4,100	—	—	—	—	—
2006-12-18	$6.61	$6.76	$6.61	$6.67	9,900	—	—	—	—	—
2006-12-15	$6.70	$6.73	$6.68	$6.70	72,500	—	—	—	—	—
2006-12-14	$6.74	$6.84	$6.51	$6.70	45,100	—	—	—	—	—
2006-12-13	$6.82	$6.88	$6.76	$6.81	7,700	—	—	—	—	—
2006-12-12	$6.72	$6.97	$6.61	$6.88	36,400	—	—	—	—	—
2006-12-11	$6.35	$6.77	$6.35	$6.77	24,800	—	—	—	—	—
2006-12-08	$6.31	$6.45	$6.23	$6.35	19,500	—	—	—	—	—
2006-12-07	$6.54	$6.54	$6.40	$6.40	25,100	—	—	—	—	—
2006-12-06	$6.54	$6.65	$6.43	$6.58	7,900	—	—	—	—	—
2006-12-05	$6.61	$6.66	$6.44	$6.60	9,400	—	—	—	—	—
2006-12-04	$6.58	$6.68	$6.39	$6.64	16,200	—	—	—	—	—
2006-12-01	$6.73	$6.73	$6.66	$6.66	5,400	—	—	—	—	—
2006-11-30	$6.68	$6.83	$6.51	$6.72	11,400	—	—	—	—	—
2006-11-29	$6.82	$6.91	$6.70	$6.74	12,300	—	—	—	—	—
2006-11-28	$6.87	$6.87	$6.58	$6.86	19,600	—	—	—	—	—
2006-11-27	$6.87	$6.91	$6.84	$6.87	13,900	—	—	—	—	—
2006-11-24	$6.86	$6.90	$6.86	$6.89	6,300	—	—	—	—	—
2006-11-22	$6.62	$6.95	$6.57	$6.84	34,900	—	—	—	—	—
2006-11-21	$6.46	$6.79	$6.46	$6.77	39,100	—	—	—	—	—
2006-11-20	$6.40	$6.67	$6.40	$6.54	41,700	—	—	—	—	—
2006-11-17	$6.30	$6.47	$6.29	$6.47	21,400	—	—	—	—	—
2006-11-16	$6.07	$6.42	$6.07	$6.38	667,600	—	—	—	—	—
2006-11-15	$6.49	$6.71	$6.46	$6.47	6,100	—	—	—	—	—
2006-11-14	$6.32	$6.76	$6.18	$6.50	79,900	—	—	—	—	—
2006-11-13	$6.31	$6.39	$6.27	$6.33	7,800	—	—	—	—	—
2006-11-10	$6.34	$6.38	$6.26	$6.31	22,200	—	—	—	—	—
2006-11-09	$6.40	$6.40	$6.33	$6.33	41,300	—	—	—	—	—
2006-11-08	$5.85	$6.50	$5.85	$6.43	61,000	—	—	—	—	—
2006-11-07	$6.02	$6.32	$5.73	$5.85	32,800	—	—	—	—	—
2006-11-06	$6.22	$6.22	$6.02	$6.02	10,200	—	—	—	—	—
2006-11-03	$6.08	$6.35	$6.08	$6.25	13,700	—	—	—	—	—
2006-11-02	$6.35	$6.44	$6.15	$6.25	12,600	—	—	—	—	—
2006-11-01	$6.30	$6.35	$6.23	$6.30	54,300	—	—	—	—	—
2006-10-31	$6.19	$6.53	$6.13	$6.39	30,300	—	—	—	—	—
2006-10-30	$6.12	$6.35	$6.00	$6.09	25,800	—	—	—	—	—
2006-10-27	$6.03	$6.30	$5.93	$6.22	22,200	—	—	—	—	—
2006-10-26	$5.92	$6.38	$5.92	$6.38	15,000	—	—	—	—	—
2006-10-25	$5.89	$6.03	$5.86	$5.96	35,100	—	—	—	—	—
2006-10-24	$5.54	$5.75	$5.53	$5.60	19,700	—	—	—	—	—
2006-10-23	$5.61	$5.83	$5.61	$5.78	10,700	—	—	—	—	—
2006-10-20	$5.67	$5.72	$5.66	$5.67	3,300	—	—	—	—	—
2006-10-19	$5.66	$5.68	$5.54	$5.55	10,300	—	—	—	—	—
2006-10-18	$5.55	$5.74	$5.46	$5.71	6,500	—	—	—	—	—
2006-10-17	$5.82	$5.82	$5.39	$5.54	18,500	—	—	—	—	—
2006-10-16	$5.78	$5.90	$5.78	$5.82	3,200	—	—	—	—	—
2006-10-13	$5.68	$5.82	$5.65	$5.81	5,900	—	—	—	—	—
2006-10-12	$5.51	$5.90	$5.47	$5.68	12,200	—	—	—	—	—
2006-10-11	$5.45	$5.53	$5.37	$5.53	9,500	—	—	—	—	—
2006-10-10	$5.41	$5.67	$5.39	$5.50	15,600	—	—	—	—	—
2006-10-09	$5.57	$5.63	$5.25	$5.30	6,800	—	—	—	—	—
2006-10-06	$5.42	$5.54	$5.41	$5.45	10,100	—	—	—	—	—
2006-10-05	$5.64	$5.73	$5.42	$5.51	11,300	—	—	—	—	—
2006-10-04	$5.56	$5.69	$5.55	$5.69	23,100	—	—	—	—	—
2006-10-03	$5.57	$5.69	$5.52	$5.64	5,600	—	—	—	—	—
2006-10-02	$5.60	$5.64	$5.53	$5.64	11,200	—	—	—	—	—
2006-09-29	$5.65	$5.94	$5.53	$5.66	35,700	—	—	—	—	—
2006-09-28	$5.77	$5.77	$5.45	$5.73	16,900	—	—	—	—	—
2006-09-27	$5.78	$5.81	$5.48	$5.65	14,200	—	—	—	—	—
2006-09-26	$5.60	$5.78	$5.59	$5.78	16,000	—	—	—	—	—
2006-09-25	$6.03	$6.04	$5.65	$5.70	14,500	—	—	—	—	—
2006-09-22	$5.71	$6.17	$5.56	$6.15	24,200	—	—	—	—	—
2006-09-21	$5.80	$5.80	$5.64	$5.66	11,800	—	—	—	—	—
2006-09-20	$5.50	$5.85	$5.43	$5.81	17,800	—	—	—	—	—
2006-09-19	$5.45	$5.61	$5.45	$5.50	13,400	—	—	—	—	—
2006-09-18	$5.50	$5.67	$5.50	$5.50	11,100	—	—	—	—	—
2006-09-15	$5.28	$5.61	$5.26	$5.46	16,300	—	—	—	—	—
2006-09-14	$5.40	$5.46	$5.39	$5.40	14,700	—	—	—	—	—
2006-09-13	$5.49	$5.55	$5.33	$5.40	15,800	—	—	—	—	—
2006-09-12	$5.25	$5.64	$5.22	$5.52	24,500	—	—	—	—	—
2006-09-11	$5.25	$5.32	$5.23	$5.30	28,800	—	—	—	—	—
2006-09-08	$5.42	$5.43	$5.29	$5.33	18,100	—	—	—	—	—
2006-09-07	$5.49	$5.51	$5.40	$5.43	21,100	—	—	—	—	—
2006-09-06	$5.43	$5.55	$5.37	$5.55	24,100	—	—	—	—	—
2006-09-05	$5.54	$5.54	$5.43	$5.50	14,800	—	—	—	—	—
2006-09-01	$5.66	$5.66	$5.60	$5.61	13,000	—	—	—	—	—
2006-08-31	$5.54	$5.72	$5.50	$5.68	20,500	—	—	—	—	—
2006-08-30	$5.34	$5.61	$5.32	$5.56	41,000	—	—	—	—	—
2006-08-29	$5.71	$5.80	$5.36	$5.40	25,700	—	—	—	—	—
2006-08-28	$5.34	$5.80	$5.29	$5.76	45,500	—	—	—	—	—
2006-08-25	$5.63	$5.72	$5.50	$5.54	10,000	—	—	—	—	—
2006-08-24	$5.42	$5.70	$5.40	$5.69	26,600	—	—	—	—	—
2006-08-23	$5.42	$5.45	$5.37	$5.43	65,300	—	—	—	—	—
2006-08-22	$5.47	$5.53	$5.35	$5.46	18,900	—	—	—	—	—
2006-08-21	$5.57	$5.71	$5.47	$5.53	22,700	—	—	—	—	—
2006-08-18	$5.46	$5.76	$5.40	$5.74	73,100	—	—	—	—	—
2006-08-17	$5.56	$5.56	$5.37	$5.49	94,900	—	—	—	—	—
2006-08-16	$5.42	$5.60	$5.40	$5.51	63,000	—	—	—	—	—
2006-08-15	$5.60	$5.60	$5.38	$5.43	38,300	—	—	—	—	—
2006-08-14	$5.60	$5.66	$5.51	$5.51	20,900	—	—	—	—	—
2006-08-11	$5.57	$5.76	$5.56	$5.60	35,500	—	—	—	—	—
2006-08-10	$5.51	$5.70	$5.51	$5.62	27,400	—	—	—	—	—
2006-08-09	$5.68	$5.73	$5.50	$5.63	22,800	—	—	—	—	—
2006-08-08	$5.67	$5.73	$5.56	$5.64	55,800	—	—	—	—	—
2006-08-07	$5.66	$5.77	$5.48	$5.76	16,100	—	—	—	—	—
2006-08-04	$5.48	$5.64	$5.41	$5.60	21,600	—	—	—	—	—
2006-08-03	$5.37	$5.56	$5.21	$5.46	328,500	—	—	—	—	—
2006-08-02	$5.15	$5.39	$5.11	$5.30	87,300	—	—	—	—	—
2006-08-01	$5.40	$5.40	$5.10	$5.14	36,600	—	—	—	—	—
2006-07-31	$5.31	$5.62	$5.17	$5.40	69,100	—	—	—	—	—
2006-07-28	$5.29	$5.37	$5.20	$5.35	18,000	—	—	—	—	—
2006-07-27	$5.18	$5.33	$5.18	$5.30	26,000	—	—	—	—	—
2006-07-26	$5.06	$5.26	$5.02	$5.20	22,800	—	—	—	—	—
2006-07-25	$5.07	$5.10	$4.97	$5.05	20,000	—	—	—	—	—
2006-07-24	$5.12	$5.12	$5.02	$5.10	10,600	—	—	—	—	—
2006-07-21	$5.25	$5.25	$5.05	$5.06	208,700	—	—	—	—	—
2006-07-20	$5.25	$5.31	$5.21	$5.25	76,500	—	—	—	—	—
2006-07-19	$5.17	$5.50	$5.10	$5.24	31,900	—	—	—	—	—
2006-07-18	$5.36	$5.37	$5.09	$5.16	30,400	—	—	—	—	—
2006-07-17	$5.61	$5.61	$5.38	$5.50	10,900	—	—	—	—	—
2006-07-14	$5.75	$5.78	$5.56	$5.63	39,000	—	—	—	—	—
2006-07-13	$5.85	$5.85	$5.69	$5.78	47,100	—	—	—	—	—
2006-07-12	$5.73	$6.00	$5.71	$5.90	21,500	—	—	—	—	—
2006-07-11	$5.68	$5.77	$5.65	$5.73	11,600	—	—	—	—	—
2006-07-10	$5.72	$5.75	$5.60	$5.73	6,300	—	—	—	—	—
2006-07-07	$5.74	$5.77	$5.69	$5.73	11,300	—	—	—	—	—
2006-07-06	$5.77	$5.81	$5.71	$5.77	8,800	—	—	—	—	—
2006-07-05	$5.80	$5.89	$5.74	$5.79	27,000	—	—	—	—	—
2006-07-03	$5.77	$5.84	$5.74	$5.80	6,600	—	—	—	—	—
2006-06-30	$5.73	$5.93	$5.72	$5.78	26,200	—	—	—	—	—
2006-06-29	$5.79	$5.93	$5.58	$5.76	32,800	—	—	—	—	—
2006-06-28	$5.95	$5.95	$5.50	$5.95	15,900	—	—	—	—	—
2006-06-27	$6.11	$6.13	$5.94	$5.97	42,100	—	—	—	—	—
2006-06-26	$6.01	$6.13	$5.94	$5.99	6,400	—	—	—	—	—
2006-06-23	$6.05	$6.10	$5.99	$6.02	12,200	—	—	—	—	—
2006-06-22	$6.15	$6.18	$6.04	$6.08	19,500	—	—	—	—	—
2006-06-21	$6.27	$6.35	$6.16	$6.19	5,900	—	—	—	—	—
2006-06-20	$6.29	$6.46	$6.27	$6.27	15,700	—	—	—	—	—
2006-06-19	$6.10	$6.38	$6.07	$6.32	9,700	—	—	—	—	—
2006-06-16	$6.01	$6.16	$5.93	$6.10	48,400	—	—	—	—	—
2006-06-15	$5.83	$6.03	$5.83	$6.02	50,200	—	—	—	—	—
2006-06-14	$5.58	$5.92	$5.58	$5.83	17,500	—	—	—	—	—
2006-06-13	$5.76	$5.85	$5.51	$5.62	68,100	—	—	—	—	—
2006-06-12	$5.85	$5.85	$5.66	$5.80	13,100	—	—	—	—	—
2006-06-09	$5.78	$5.93	$5.78	$5.82	13,700	—	—	—	—	—
2006-06-08	$5.70	$5.86	$5.55	$5.67	63,600	—	—	—	—	—
2006-06-07	$5.90	$5.90	$5.69	$5.72	110,800	—	—	—	—	—
2006-06-06	$6.01	$6.01	$5.81	$5.86	58,300	—	—	—	—	—
2006-06-05	$5.90	$6.06	$5.90	$6.00	41,500	—	—	—	—	—
2006-06-02	$6.01	$6.06	$5.70	$5.91	56,100	—	—	—	—	—
2006-06-01	$6.12	$6.24	$5.81	$5.94	180,200	—	—	—	—	—
2006-05-31	$6.29	$6.29	$6.01	$6.14	32,500	—	—	—	—	—
2006-05-30	$6.13	$6.27	$6.13	$6.26	13,200	—	—	—	—	—
2006-05-26	$6.31	$6.35	$6.18	$6.20	18,700	—	—	—	—	—
2006-05-25	$6.22	$6.35	$6.21	$6.35	12,600	—	—	—	—	—
2006-05-24	$6.28	$6.28	$6.09	$6.21	15,900	—	—	—	—	—
2006-05-23	$6.39	$6.45	$6.19	$6.19	20,200	—	—	—	—	—
2006-05-22	$6.58	$6.58	$6.18	$6.37	26,400	—	—	—	—	—
2006-05-19	$6.45	$6.65	$6.25	$6.65	26,000	—	—	—	—	—
2006-05-18	$6.27	$6.48	$6.27	$6.44	41,600	—	—	—	—	—
2006-05-17	$6.65	$6.67	$5.94	$6.27	319,800	—	—	—	—	—
2006-05-16	$6.88	$6.97	$6.33	$6.65	41,100	—	—	—	—	—
2006-05-15	$7.14	$7.14	$6.91	$6.95	27,200	—	—	—	—	—
2006-05-12	$7.14	$7.28	$7.05	$7.18	35,800	—	—	—	—	—
2006-05-11	$7.15	$7.30	$7.05	$7.18	38,100	—	—	—	—	—
2006-05-10	$7.15	$7.34	$6.93	$7.18	94,200	—	—	—	—	—
2006-05-09	$7.25	$7.47	$7.09	$7.17	140,000	—	—	—	—	—
2006-05-08	$7.33	$7.49	$7.25	$7.34	159,600	—	—	—	—	—
2006-05-05	$7.26	$7.56	$7.26	$7.48	19,400	—	—	—	—	—
2006-05-04	$7.44	$7.44	$7.24	$7.28	24,800	—	—	—	—	—
2006-05-03	$7.45	$7.50	$7.44	$7.45	35,900	—	—	—	—	—
2006-05-02	$7.30	$7.53	$7.30	$7.48	60,800	—	—	—	—	—
2006-05-01	$7.60	$7.60	$7.24	$7.33	40,000	—	—	—	—	—
2006-04-28	$7.44	$7.80	$7.30	$7.65	77,600	—	—	—	—	—
2006-04-27	$7.15	$7.74	$6.99	$7.56	98,600	—	—	—	—	—
2006-04-26	$7.39	$7.39	$7.15	$7.19	68,100	—	—	—	—	—
2006-04-25	$7.51	$7.89	$7.12	$7.45	74,700	—	—	—	—	—
2006-04-24	$7.80	$7.85	$7.55	$7.59	67,700	—	—	—	—	—
2006-04-21	$7.97	$7.97	$7.82	$7.90	97,000	—	—	—	—	—
2006-04-20	$7.85	$7.87	$7.69	$7.87	152,200	—	—	—	—	—
2006-04-19	$7.60	$7.84	$7.54	$7.84	104,400	—	—	—	—	—
2006-04-18	$7.49	$7.65	$7.47	$7.60	43,300	—	—	—	—	—
2006-04-17	$7.39	$7.53	$7.29	$7.48	56,300	—	—	—	—	—
2006-04-13	$7.17	$7.70	$7.17	$7.49	45,600	—	—	—	—	—
2006-04-12	$7.12	$7.24	$7.12	$7.20	47,200	—	—	—	—	—
2006-04-11	$7.09	$7.19	$7.06	$7.15	27,600	—	—	—	—	—
2006-04-10	$7.15	$7.16	$6.79	$7.12	35,700	—	—	—	—	—
2006-04-07	$6.93	$7.12	$6.67	$7.10	57,100	—	—	—	—	—
2006-04-06	$6.82	$6.99	$6.73	$6.96	45,800	—	—	—	—	—
2006-04-05	$6.60	$6.91	$6.53	$6.89	52,200	—	—	—	—	—
2006-04-04	$6.62	$6.69	$6.39	$6.62	38,800	—	—	—	—	—
2006-04-03	$6.63	$6.70	$6.42	$6.57	20,500	—	—	—	—	—
2006-03-31	$6.62	$6.66	$6.55	$6.63	20,100	—	—	—	—	—
2006-03-30	$6.63	$6.67	$6.51	$6.65	22,600	—	—	—	—	—
2006-03-29	$6.56	$6.74	$6.56	$6.70	54,300	—	—	—	—	—
2006-03-28	$6.52	$6.63	$6.37	$6.59	53,800	—	—	—	—	—
2006-03-27	$6.37	$6.61	$6.32	$6.55	46,900	—	—	—	—	—
2006-03-24	$6.25	$6.57	$6.10	$6.50	31,700	—	—	—	—	—
2006-03-23	$6.28	$6.45	$6.22	$6.34	20,600	—	—	—	—	—
2006-03-22	$6.40	$6.48	$6.33	$6.44	16,900	—	—	—	—	—
2006-03-21	$6.64	$6.70	$6.33	$6.43	37,400	—	—	—	—	—
2006-03-20	$6.70	$6.78	$6.64	$6.67	80,300	—	—	—	—	—
2006-03-17	$6.53	$6.59	$6.21	$6.59	29,300	—	—	—	—	—
2006-03-16	$6.63	$6.63	$6.35	$6.56	14,700	—	—	—	—	—
2006-03-15	$6.55	$6.69	$6.50	$6.60	13,900	—	—	—	—	—
2006-03-14	$6.60	$6.78	$6.59	$6.71	23,600	—	—	—	—	—
2006-03-13	$6.66	$6.90	$6.51	$6.68	63,700	—	—	—	—	—
2006-03-10	$6.50	$6.70	$6.30	$6.68	103,600	—	—	—	—	—
2006-03-09	$6.45	$6.70	$6.25	$6.60	83,300	—	—	—	—	—
2006-03-08	$6.27	$6.49	$6.08	$6.48	46,100	—	—	—	—	—
2006-03-07	$6.00	$6.36	$5.99	$6.24	62,000	—	—	—	—	—
2006-03-06	$6.00	$6.09	$6.00	$6.00	13,900	—	—	—	—	—
2006-03-03	$6.01	$6.15	$6.00	$6.04	30,900	—	—	—	—	—
2006-03-02	$6.02	$6.15	$6.02	$6.15	7,100	—	—	—	—	—
2006-03-01	$5.96	$6.15	$5.96	$6.14	24,200	—	—	—	—	—
2006-02-28	$6.05	$6.05	$6.00	$6.03	33,000	—	—	—	—	—
2006-02-27	$6.00	$6.06	$5.98	$6.04	33,900	—	—	—	—	—
2006-02-24	$5.94	$6.12	$5.94	$6.10	21,200	—	—	—	—	—
2006-02-23	$5.98	$6.05	$5.94	$6.01	27,000	—	—	—	—	—
2006-02-22	$5.98	$6.06	$5.84	$6.05	44,500	—	—	—	—	—
2006-02-21	$6.03	$6.09	$5.94	$6.05	40,400	—	—	—	—	—
2006-02-17	$5.93	$6.10	$5.83	$6.10	44,700	—	—	—	—	—
2006-02-16	$6.00	$6.08	$6.00	$6.03	8,300	—	—	—	—	—
2006-02-15	$6.00	$6.09	$6.00	$6.05	15,100	—	—	—	—	—
2006-02-14	$6.07	$6.13	$6.00	$6.03	20,000	—	—	—	—	—
2006-02-13	$6.09	$6.13	$5.94	$6.12	19,200	—	—	—	—	—
2006-02-10	$5.95	$6.07	$5.95	$6.06	17,800	—	—	—	—	—
2006-02-09	$6.01	$6.09	$6.00	$6.02	27,200	—	—	—	—	—
2006-02-08	$6.02	$6.15	$6.01	$6.07	25,200	—	—	—	—	—
2006-02-07	$5.80	$6.09	$5.80	$6.02	79,100	—	—	—	—	—
2006-02-06	$5.65	$5.95	$5.65	$5.88	53,500	—	—	—	—	—
2006-02-03	$5.30	$5.87	$5.30	$5.85	23,100	—	—	—	—	—
2006-02-02	$5.78	$5.94	$5.66	$5.89	98,600	—	—	—	—	—
2006-02-01	$5.98	$6.07	$5.75	$5.80	176,100	—	—	—	—	—
2006-01-31	$5.90	$6.04	$5.89	$6.01	112,800	—	—	—	—	—
2006-01-30	$6.07	$6.07	$5.95	$6.00	95,700	—	—	—	—	—
2006-01-27	$6.30	$6.30	$5.97	$6.14	304,600	—	—	—	—	—
2006-01-26	$6.50	$6.50	$5.90	$6.20	230,700	—	—	—	—	—
2006-01-25	$6.59	$6.60	$6.50	$6.56	57,200	—	—	—	—	—
2006-01-24	$6.69	$6.69	$6.40	$6.49	49,100	—	—	—	—	—
2006-01-23	$6.60	$6.69	$6.35	$6.52	105,100	—	—	—	—	—
2006-01-20	$6.35	$6.50	$6.30	$6.44	59,900	—	—	—	—	—
2006-01-19	$6.76	$6.76	$6.10	$6.26	133,600	—	—	—	—	—
2006-01-18	$6.90	$6.90	$6.62	$6.65	49,100	—	—	—	—	—
2006-01-17	$6.51	$6.85	$6.50	$6.77	83,900	—	—	—	—	—
2006-01-13	$6.80	$6.80	$6.37	$6.40	68,800	—	—	—	—	—
2006-01-12	$6.80	$6.80	$6.55	$6.64	76,700	—	—	—	—	—
2006-01-11	$6.70	$6.92	$6.65	$6.75	43,800	—	—	—	—	—
2006-01-10	$7.05	$7.05	$6.62	$6.80	90,600	—	—	—	—	—
2006-01-09	$6.80	$6.95	$6.65	$6.88	120,700	—	—	—	—	—
2006-01-06	$6.50	$6.70	$6.49	$6.66	67,600	—	—	—	—	—
2006-01-05	$6.53	$6.60	$6.35	$6.46	109,000	—	—	—	—	—
2006-01-04	$6.40	$6.52	$6.40	$6.50	41,700	—	—	—	—	—
2006-01-03	$6.35	$6.40	$6.16	$6.35	55,500	—	—	—	—	—
2005-12-30	$6.28	$6.33	$6.05	$6.26	73,800	—	—	—	—	—
2005-12-29	$6.25	$6.35	$6.16	$6.25	87,200	—	—	—	—	—
2005-12-28	$6.30	$6.35	$6.06	$6.25	86,900	—	—	—	—	—
2005-12-27	$6.30	$6.30	$6.17	$6.22	99,200	—	—	—	—	—
2005-12-23	$6.07	$6.24	$6.04	$6.15	83,400	—	—	—	—	—
2005-12-22	$5.94	$6.04	$5.90	$5.99	83,200	—	—	—	—	—
2005-12-21	$5.80	$5.92	$5.75	$5.86	36,000	—	—	—	—	—
2005-12-20	$5.74	$5.78	$5.65	$5.78	57,400	—	—	—	—	—
2005-12-19	$5.80	$5.90	$5.70	$5.74	37,100	—	—	—	—	—
2005-12-16	$5.69	$5.70	$5.43	$5.70	95,400	—	—	—	—	—
2005-12-15	$5.91	$6.09	$5.54	$5.68	164,700	—	—	—	—	—
2005-12-14	$6.39	$6.39	$5.92	$5.95	192,900	—	—	—	—	—
2005-12-13	$6.40	$6.49	$6.25	$6.32	107,000	—	—	—	—	—
2005-12-12	$6.37	$6.53	$6.23	$6.24	128,700	—	—	—	—	—
2005-12-09	$6.20	$6.22	$5.98	$6.19	66,200	—	—	—	—	—
2005-12-08	$5.74	$6.03	$5.74	$6.03	66,300	—	—	—	—	—
2005-12-07	$5.97	$5.97	$5.78	$5.78	56,100	—	—	—	—	—
2005-12-06	$5.87	$6.10	$5.71	$5.80	106,600	—	—	—	—	—
2005-12-05	$5.90	$5.98	$5.78	$5.84	37,700	—	—	—	—	—
2005-12-02	$6.40	$6.40	$5.81	$5.92	109,200	—	—	—	—	—
2005-12-01	$6.25	$6.45	$6.14	$6.28	141,500	—	—	—	—	—
2005-11-30	$5.54	$6.26	$5.54	$6.12	237,600	—	—	—	—	—
2005-11-29	$5.44	$5.46	$5.37	$5.43	53,200	—	—	—	—	—
2005-11-28	$5.50	$5.52	$5.30	$5.42	43,200	—	—	—	—	—
2005-11-25	$5.38	$5.52	$5.36	$5.50	36,000	—	—	—	—	—
2005-11-23	$5.33	$5.51	$5.28	$5.32	34,900	—	—	—	—	—
2005-11-22	$5.52	$5.52	$5.38	$5.44	19,600	—	—	—	—	—
2005-11-21	$5.65	$5.65	$5.45	$5.50	10,700	—	—	—	—	—
2005-11-18	$5.20	$5.55	$5.12	$5.47	62,500	—	—	—	—	—
2005-11-17	$5.17	$5.28	$5.17	$5.28	14,500	—	—	—	—	—
2005-11-16	$5.16	$5.25	$5.16	$5.22	6,400	—	—	—	—	—
2005-11-15	$5.23	$5.30	$5.21	$5.27	13,500	—	—	—	—	—
2005-11-14	$5.35	$5.35	$5.25	$5.27	19,500	—	—	—	—	—
2005-11-11	$5.30	$5.42	$5.14	$5.39	64,700	—	—	—	—	—
2005-11-10	$5.40	$5.45	$5.22	$5.25	42,800	—	—	—	—	—
2005-11-09	$5.45	$5.49	$5.18	$5.40	23,900	—	—	—	—	—
2005-11-08	$5.37	$5.50	$5.37	$5.50	10,500	—	—	—	—	—
2005-11-07	$5.44	$5.48	$5.37	$5.48	19,000	—	—	—	—	—
2005-11-04	$5.25	$5.41	$5.22	$5.41	17,100	—	—	—	—	—
2005-11-03	$5.33	$5.34	$5.22	$5.25	52,400	—	—	—	—	—
2005-11-02	$5.29	$5.29	$5.20	$5.29	18,500	—	—	—	—	—
2005-11-01	$5.24	$5.33	$5.21	$5.33	13,500	—	—	—	—	—
2005-10-31	$5.20	$5.31	$5.20	$5.31	24,000	—	—	—	—	—
2005-10-28	$5.11	$5.24	$5.10	$5.19	10,200	—	—	—	—	—
2005-10-27	$5.15	$5.18	$5.09	$5.10	50,300	—	—	—	—	—
2005-10-26	$5.24	$5.24	$5.10	$5.21	45,400	—	—	—	—	—
2005-10-25	$5.10	$5.23	$5.10	$5.20	8,200	—	—	—	—	—
2005-10-24	$5.13	$5.18	$5.10	$5.11	11,900	—	—	—	—	—
2005-10-21	$5.17	$5.21	$5.14	$5.16	1,300	—	—	—	—	—
2005-10-20	$5.10	$5.25	$5.10	$5.18	11,000	—	—	—	—	—
2005-10-19	$5.24	$5.24	$5.02	$5.10	30,200	—	—	—	—	—
2005-10-18	$5.23	$5.23	$5.06	$5.07	10,700	—	—	—	—	—
2005-10-17	$5.34	$5.36	$5.12	$5.12	27,600	—	—	—	—	—
2005-10-14	$5.24	$5.24	$5.11	$5.14	7,100	—	—	—	—	—
2005-10-13	$5.25	$5.31	$5.07	$5.10	51,900	—	—	—	—	—
2005-10-12	$5.47	$5.47	$5.22	$5.25	19,000	—	—	—	—	—
2005-10-11	$5.45	$5.45	$5.40	$5.40	10,800	—	—	—	—	—
2005-10-10	$5.50	$5.50	$5.45	$5.50	13,700	—	—	—	—	—
2005-10-07	$5.43	$5.52	$5.35	$5.50	86,600	—	—	—	—	—
2005-10-06	$5.40	$5.49	$5.33	$5.41	44,900	—	—	—	—	—
2005-10-05	$5.23	$5.39	$5.23	$5.33	80,200	—	—	—	—	—
2005-10-04	$5.10	$5.39	$5.10	$5.39	32,600	—	—	—	—	—
2005-10-03	$5.14	$5.46	$5.14	$5.20	43,300	—	—	—	—	—
2005-09-30	$5.22	$5.22	$5.09	$5.18	141,300	—	—	—	—	—
2005-09-29	$5.06	$5.13	$5.05	$5.09	14,100	—	—	—	—	—
2005-09-28	$5.09	$5.11	$5.05	$5.10	100,700	—	—	—	—	—
2005-09-27	$5.25	$5.25	$5.05	$5.07	41,700	—	—	—	—	—
2005-09-26	$5.25	$5.25	$5.05	$5.10	36,100	—	—	—	—	—
2005-09-23	$5.07	$5.14	$5.05	$5.10	147,700	—	—	—	—	—
2005-09-22	$5.05	$5.15	$5.05	$5.14	11,500	—	—	—	—	—
2005-09-21	$5.21	$5.21	$5.07	$5.13	18,100	—	—	—	—	—
2005-09-20	$5.13	$5.20	$5.10	$5.20	14,400	—	—	—	—	—
2005-09-19	$5.27	$5.27	$5.12	$5.12	13,600	—	—	—	—	—
2005-09-16	$5.19	$5.19	$5.10	$5.15	18,700	—	—	—	—	—
2005-09-15	$5.21	$5.22	$5.10	$5.15	58,500	—	—	—	—	—
2005-09-14	$5.22	$5.24	$5.16	$5.17	23,900	—	—	—	—	—
2005-09-13	$5.28	$5.34	$5.15	$5.15	34,300	—	—	—	—	—
2005-09-12	$5.29	$5.44	$5.21	$5.30	282,900	—	—	—	—	—
2005-09-09	$5.25	$5.25	$5.10	$5.25	1,506,900	—	—	—	—	—
2005-09-08	$5.17	$5.25	$5.10	$5.25	51,600	—	—	—	—	—
2005-09-07	$5.10	$5.25	$5.10	$5.21	30,400	—	—	—	—	—
2005-09-06	$5.10	$5.19	$5.10	$5.17	20,500	—	—	—	—	—
2005-09-02	$5.11	$5.18	$5.10	$5.17	27,200	—	—	—	—	—
2005-09-01	$5.18	$5.20	$5.13	$5.13	46,800	—	—	—	—	—
2005-08-31	$5.25	$5.25	$5.17	$5.24	19,200	—	—	—	—	—
2005-08-30	$5.28	$5.28	$5.19	$5.25	7,000	—	—	—	—	—
2005-08-29	$5.20	$5.29	$5.17	$5.21	11,300	—	—	—	—	—
2005-08-26	$5.25	$5.28	$5.18	$5.25	29,300	—	—	—	—	—
2005-08-25	$5.29	$5.30	$5.24	$5.24	53,900	—	—	—	—	—
2005-08-24	$5.39	$5.40	$5.28	$5.28	48,200	—	—	—	—	—
2005-08-23	$5.41	$5.41	$5.28	$5.39	52,100	—	—	—	—	—
2005-08-22	$5.44	$5.44	$5.35	$5.40	60,200	—	—	—	—	—
2005-08-19	$5.38	$5.40	$5.31	$5.38	52,700	—	—	—	—	—
2005-08-18	$5.62	$5.62	$5.28	$5.30	96,700	—	—	—	—	—
2005-08-17	$5.24	$5.42	$5.20	$5.40	281,000	—	—	—	—	—
2005-08-16	$5.08	$5.17	$5.08	$5.13	5,300	—	—	—	—	—
2005-08-15	$5.18	$5.19	$5.10	$5.16	14,800	—	—	—	—	—
2005-08-12	$5.18	$5.20	$5.13	$5.18	12,300	—	—	—	—	—
2005-08-11	$5.10	$5.26	$5.10	$5.19	15,900	—	—	—	—	—
2005-08-10	$5.30	$5.30	$5.15	$5.20	23,700	—	—	—	—	—
2005-08-09	$5.14	$5.26	$5.05	$5.21	24,600	—	—	—	—	—
2005-08-08	$5.26	$5.26	$5.07	$5.12	33,500	—	—	—	—	—
2005-08-05	$5.20	$5.23	$5.08	$5.23	12,500	—	—	—	—	—
2005-08-04	$5.15	$5.21	$5.12	$5.12	39,400	—	—	—	—	—
2005-08-03	$5.17	$5.42	$5.09	$5.13	71,800	—	—	—	—	—
2005-08-02	$5.10	$5.21	$4.99	$5.13	146,800	—	—	—	—	—
2005-08-01	$5.23	$5.33	$4.99	$5.03	868,300	—	—	—	—	—
2005-07-29	$5.22	$5.36	$5.22	$5.30	20,800	—	—	—	—	—
2005-07-28	$5.55	$5.55	$5.36	$5.38	18,300	—	—	—	—	—
2005-07-27	$5.57	$5.57	$5.33	$5.38	26,900	—	—	—	—	—
2005-07-26	$5.26	$5.44	$5.26	$5.27	57,200	—	—	—	—	—
2005-07-25	$5.44	$5.46	$5.30	$5.36	30,100	—	—	—	—	—
2005-07-22	$5.64	$5.64	$5.32	$5.40	54,800	—	—	—	—	—
2005-07-21	$5.73	$5.73	$5.37	$5.59	124,700	—	—	—	—	—
2005-07-20	$5.30	$5.77	$4.95	$5.77	273,300	—	—	—	—	—
2005-07-19	$5.55	$5.56	$5.31	$5.39	184,200	—	—	—	—	—
2005-07-18	$5.91	$5.95	$5.51	$5.55	71,900	—	—	—	—	—
2005-07-15	$5.80	$5.97	$5.75	$5.88	16,100	—	—	—	—	—
2005-07-14	$5.90	$6.00	$5.84	$5.88	24,900	—	—	—	—	—
2005-07-13	$5.72	$6.20	$5.72	$5.91	28,300	—	—	—	—	—
2005-07-12	$5.79	$5.83	$5.73	$5.77	24,700	—	—	—	—	—
2005-07-11	$5.70	$5.84	$5.65	$5.79	71,000	—	—	—	—	—
2005-07-08	$5.61	$5.82	$5.61	$5.79	29,400	—	—	—	—	—
2005-07-07	$5.65	$5.76	$5.65	$5.72	22,700	—	—	—	—	—
2005-07-06	$5.61	$5.78	$5.61	$5.73	21,900	—	—	—	—	—
2005-07-05	$5.82	$5.82	$5.64	$5.67	32,700	—	—	—	—	—
2005-07-01	$5.94	$5.94	$5.89	$5.89	5,600	—	—	—	—	—
2005-06-30	$5.90	$5.94	$5.85	$5.86	9,200	—	—	—	—	—
2005-06-29	$5.74	$5.86	$5.66	$5.85	18,200	—	—	—	—	—
2005-06-28	$5.70	$5.86	$5.70	$5.86	20,900	—	—	—	—	—
2005-06-27	$5.90	$6.03	$5.72	$5.80	106,000	—	—	—	—	—
2005-06-24	$6.28	$6.29	$5.83	$5.83	70,800	—	—	—	—	—
2005-06-23	$6.54	$6.55	$6.06	$6.29	79,000	—	—	—	—	—
2005-06-22	$6.56	$6.63	$6.56	$6.59	21,100	—	—	—	—	—
2005-06-21	$6.72	$6.72	$6.50	$6.60	14,100	—	—	—	—	—
2005-06-20	$6.75	$6.82	$6.53	$6.75	26,100	—	—	—	—	—
2005-06-17	$7.03	$7.08	$6.82	$6.89	17,800	—	—	—	—	—
2005-06-16	$6.97	$7.08	$6.97	$7.08	33,800	—	—	—	—	—
2005-06-15	$6.80	$7.00	$6.80	$6.99	45,700	—	—	—	—	—
2005-06-14	$6.80	$6.94	$6.50	$6.82	35,300	—	—	—	—	—
2005-06-13	$6.95	$7.06	$6.90	$6.96	114,700	—	—	—	—	—
2005-06-10	$7.10	$7.10	$7.03	$7.05	34,700	—	—	—	—	—
2005-06-09	$7.04	$7.10	$7.04	$7.10	5,000	—	—	—	—	—
2005-06-08	$7.10	$7.12	$7.05	$7.12	9,700	—	—	—	—	—
2005-06-07	$7.14	$7.41	$7.14	$7.16	34,400	—	—	—	—	—
2005-06-06	$7.05	$7.19	$7.05	$7.19	171,000	—	—	—	—	—
2005-06-03	$7.14	$7.19	$7.09	$7.11	4,100	—	—	—	—	—
2005-06-02	$7.27	$7.27	$7.00	$7.19	18,800	—	—	—	—	—
2005-06-01	$7.29	$7.40	$7.29	$7.34	5,500	—	—	—	—	—
2005-05-31	$7.44	$7.50	$7.28	$7.28	43,900	—	—	—	—	—
2005-05-27	$7.35	$7.50	$7.29	$7.50	25,000	—	—	—	—	—
2005-05-26	$7.43	$7.50	$7.34	$7.35	45,900	—	—	—	—	—
2005-05-25	$7.49	$7.49	$7.29	$7.39	33,600	—	—	—	—	—
2005-05-24	$6.99	$7.48	$6.99	$7.40	413,500	—	—	—	—	—
2005-05-23	$6.87	$7.07	$6.85	$6.99	211,000	—	—	—	—	—
2005-05-20	$7.20	$7.20	$7.05	$7.08	24,000	—	—	—	—	—
2005-05-19	$7.27	$7.32	$7.20	$7.21	7,400	—	—	—	—	—
2005-05-18	$7.25	$7.36	$7.17	$7.29	32,600	—	—	—	—	—
2005-05-17	$6.97	$7.12	$6.97	$7.12	10,200	—	—	—	—	—
2005-05-16	$6.95	$7.09	$6.95	$7.09	57,900	—	—	—	—	—
2005-05-13	$6.68	$7.05	$6.60	$7.00	38,200	—	—	—	—	—
2005-05-12	$6.75	$6.88	$6.65	$6.85	19,800	—	—	—	—	—
2005-05-11	$6.55	$6.96	$6.55	$6.93	44,300	—	—	—	—	—
2005-05-10	$6.69	$6.71	$6.25	$6.68	80,300	—	—	—	—	—
2005-05-09	$6.71	$6.88	$6.71	$6.86	13,600	—	—	—	—	—
2005-05-06	$6.88	$6.92	$6.81	$6.88	3,500	—	—	—	—	—
2005-05-05	$6.95	$6.95	$6.79	$6.85	8,500	—	—	—	—	—
2005-05-04	$6.66	$6.95	$6.47	$6.87	24,800	—	—	—	—	—
2005-05-03	$6.62	$6.72	$6.48	$6.60	20,300	—	—	—	—	—
2005-05-02	$6.52	$6.61	$6.51	$6.60	25,800	—	—	—	—	—
2005-04-29	$6.51	$6.69	$6.51	$6.67	36,100	—	—	—	—	—
2005-04-28	$7.18	$7.18	$6.65	$6.67	31,900	—	—	—	—	—
2005-04-27	$6.93	$7.00	$6.93	$7.00	15,300	—	—	—	—	—
2005-04-26	$6.78	$6.97	$6.78	$6.93	16,200	—	—	—	—	—
2005-04-25	$7.14	$7.14	$6.82	$6.94	23,200	—	—	—	—	—
2005-04-22	$6.76	$7.00	$6.71	$7.00	8,800	—	—	—	—	—
2005-04-21	$6.96	$7.08	$6.92	$6.93	9,600	—	—	—	—	—
2005-04-20	$6.61	$7.07	$6.56	$6.87	57,700	—	—	—	—	—
2005-04-19	$6.83	$6.83	$6.70	$6.80	26,500	—	—	—	—	—
2005-04-18	$6.43	$6.74	$6.43	$6.66	51,000	—	—	—	—	—
2005-04-15	$6.71	$6.81	$6.41	$6.60	52,400	—	—	—	—	—
2005-04-14	$6.82	$6.94	$6.75	$6.84	63,500	—	—	—	—	—
2005-04-13	$7.04	$7.20	$6.93	$6.97	67,300	—	—	—	—	—
2005-04-12	$6.84	$7.05	$6.76	$7.01	101,200	—	—	—	—	—
2005-04-11	$7.14	$7.14	$6.90	$6.92	43,400	—	—	—	—	—
2005-04-08	$7.08	$7.14	$7.02	$7.10	10,400	—	—	—	—	—
2005-04-07	$7.20	$7.20	$6.91	$7.09	72,600	—	—	—	—	—
2005-04-06	$7.34	$7.35	$7.24	$7.24	31,000	—	—	—	—	—
2005-04-05	$7.40	$7.41	$7.27	$7.27	55,400	—	—	—	—	—
2005-04-04	$7.71	$7.71	$7.41	$7.50	58,000	—	—	—	—	—
2005-04-01	$7.39	$7.57	$7.36	$7.52	32,400	—	—	—	—	—
2005-03-31	$6.93	$7.40	$6.92	$7.40	29,500	—	—	—	—	—
2005-03-30	$7.04	$7.25	$6.94	$7.10	41,600	—	—	—	—	—
2005-03-29	$7.51	$7.59	$7.11	$7.14	30,200	—	—	—	—	—
2005-03-28	$7.71	$7.71	$7.37	$7.37	30,400	—	—	—	—	—
2005-03-24	$7.69	$7.69	$7.54	$7.54	11,100	—	—	—	—	—
2005-03-23	$7.24	$7.56	$7.22	$7.52	160,100	—	—	—	—	—
2005-03-22	$7.22	$7.46	$7.22	$7.44	27,500	—	—	—	—	—
2005-03-21	$7.65	$7.65	$7.15	$7.39	80,500	—	—	—	—	—
2005-03-18	$7.79	$7.81	$7.70	$7.70	12,800	—	—	—	—	—
2005-03-17	$7.80	$7.85	$7.74	$7.76	21,400	—	—	—	—	—
2005-03-16	$7.80	$8.01	$7.80	$7.93	13,600	—	—	—	—	—
2005-03-15	$7.80	$8.04	$7.80	$7.90	6,100	—	—	—	—	—
2005-03-14	$8.05	$8.05	$7.87	$7.90	3,400	—	—	—	—	—
2005-03-11	$8.01	$8.08	$7.82	$7.85	34,500	—	—	—	—	—
2005-03-10	$7.92	$8.15	$7.92	$8.10	53,600	—	—	—	—	—
2005-03-09	$7.90	$8.14	$7.89	$8.12	69,700	—	—	—	—	—
2005-03-08	$8.05	$8.10	$7.98	$7.98	10,200	—	—	—	—	—
2005-03-07	$8.14	$8.15	$8.00	$8.05	24,500	—	—	—	—	—
2005-03-04	$7.90	$8.15	$7.87	$7.88	55,500	—	—	—	—	—
2005-03-03	$8.05	$8.12	$7.86	$7.86	47,700	—	—	—	—	—
2005-03-02	$7.83	$8.25	$7.83	$8.16	34,500	—	—	—	—	—
2005-03-01	$7.87	$8.04	$7.81	$7.99	227,900	—	—	—	—	—
2005-02-28	$7.95	$8.06	$7.89	$7.91	33,000	—	—	—	—	—
2005-02-25	$8.10	$8.14	$8.10	$8.14	5,800	—	—	—	—	—
2005-02-24	$8.13	$8.15	$8.02	$8.10	7,500	—	—	—	—	—
2005-02-23	$8.40	$8.40	$8.08	$8.17	5,400	—	—	—	—	—
2005-02-22	$8.28	$8.31	$8.23	$8.24	13,200	—	—	—	—	—
2005-02-18	$8.25	$8.33	$8.20	$8.26	5,700	—	—	—	—	—
2005-02-17	$8.22	$8.37	$8.00	$8.34	32,400	—	—	—	—	—
2005-02-16	$8.18	$8.33	$8.04	$8.33	60,500	—	—	—	—	—
2005-02-15	$8.38	$8.50	$8.08	$8.36	65,900	—	—	—	—	—
2005-02-14	$8.51	$8.54	$8.36	$8.49	69,900	—	—	—	—	—
2005-02-11	$8.70	$8.70	$8.30	$8.57	83,800	—	—	—	—	—
2005-02-10	$8.75	$8.75	$8.53	$8.65	78,400	—	—	—	—	—
2005-02-09	$8.90	$8.90	$8.60	$8.70	69,500	—	—	—	—	—
2005-02-08	$8.93	$9.00	$8.87	$8.90	67,500	—	—	—	—	—
2005-02-07	$9.09	$9.09	$8.85	$8.87	13,200	—	—	—	—	—
2005-02-04	$8.76	$9.07	$8.76	$8.99	106,200	—	—	—	—	—
2005-02-03	$9.10	$9.20	$8.97	$9.00	139,900	—	—	—	—	—
2005-02-02	$8.70	$9.06	$8.55	$9.00	312,400	—	—	—	—	—
2005-02-01	$8.65	$8.71	$8.25	$8.50	131,000	—	—	—	—	—
2005-01-31	$8.66	$8.80	$8.66	$8.75	35,500	—	—	—	—	—
2005-01-28	$8.70	$8.81	$8.70	$8.76	23,100	—	—	—	—	—
2005-01-27	$8.71	$8.85	$8.66	$8.69	13,400	—	—	—	—	—
2005-01-26	$8.61	$8.75	$8.45	$8.73	16,400	—	—	—	—	—
2005-01-25	$8.90	$8.99	$8.61	$8.71	25,900	—	—	—	—	—
2005-01-24	$8.41	$9.10	$8.41	$8.95	105,600	—	—	—	—	—
2005-01-21	$8.45	$8.65	$8.36	$8.51	9,800	—	—	—	—	—
2005-01-20	$8.18	$8.35	$8.15	$8.34	3,500	—	—	—	—	—
2005-01-19	$8.15	$8.59	$8.15	$8.43	46,400	—	—	—	—	—
2005-01-18	$8.53	$8.66	$8.13	$8.31	31,800	—	—	—	—	—
2005-01-14	$8.00	$8.36	$8.00	$8.36	55,400	—	—	—	—	—
2005-01-13	$8.24	$8.26	$8.03	$8.19	102,000	—	—	—	—	—
2005-01-12	$8.50	$8.64	$8.33	$8.50	53,100	—	—	—	—	—
2005-01-11	$8.46	$8.69	$8.46	$8.55	24,700	—	—	—	—	—
2005-01-10	$8.54	$8.64	$8.49	$8.51	8,200	—	—	—	—	—
2005-01-07	$8.40	$8.80	$8.40	$8.80	28,400	—	—	—	—	—
2005-01-06	$8.42	$8.59	$8.39	$8.50	21,900	—	—	—	—	—
2005-01-05	$8.35	$8.52	$8.30	$8.46	50,700	—	—	—	—	—
2005-01-04	$8.65	$8.65	$8.43	$8.48	34,000	—	—	—	—	—
2005-01-03	$9.00	$9.00	$8.65	$8.65	12,300	—	—	—	—	—
2004-12-31	$9.04	$9.11	$9.00	$9.11	9,100	—	—	—	—	—
2004-12-30	$8.50	$9.00	$8.50	$9.00	38,500	—	—	—	—	—
2004-12-29	$8.55	$8.70	$8.55	$8.57	15,400	—	—	—	—	—
2004-12-28	$8.62	$8.62	$8.45	$8.56	16,800	—	—	—	—	—
2004-12-27	$8.40	$8.58	$8.40	$8.50	17,900	—	—	—	—	—
2004-12-23	$8.40	$8.74	$8.40	$8.71	5,600	—	—	—	—	—
2004-12-22	$8.34	$8.50	$8.33	$8.47	18,700	—	—	—	—	—
2004-12-21	$8.35	$8.63	$8.35	$8.54	67,400	—	—	—	—	—
2004-12-20	$8.50	$8.53	$8.36	$8.51	24,500	—	—	—	—	—
2004-12-17	$8.62	$8.82	$8.50	$8.54	14,000	—	—	—	—	—
2004-12-16	$8.54	$8.64	$8.53	$8.57	16,200	—	—	—	—	—
2004-12-15	$8.50	$8.88	$8.44	$8.80	32,900	—	—	—	—	—
2004-12-14	$8.14	$8.66	$8.14	$8.59	31,800	—	—	—	—	—
2004-12-13	$8.00	$8.40	$8.00	$8.32	17,400	—	—	—	—	—
2004-12-10	$7.95	$8.27	$7.95	$8.22	3,400	—	—	—	—	—
2004-12-09	$8.02	$8.30	$8.02	$8.30	39,000	—	—	—	—	—
2004-12-08	$8.00	$8.15	$8.00	$8.05	4,100	—	—	—	—	—
2004-12-07	$8.00	$8.20	$8.00	$8.11	22,600	—	—	—	—	—
2004-12-06	$8.01	$8.09	$7.96	$8.09	126,100	—	—	—	—	—
2004-12-03	$8.00	$8.12	$8.00	$8.01	45,000	—	—	—	—	—
2004-12-02	$8.01	$8.17	$8.01	$8.11	11,300	—	—	—	—	—
2004-12-01	$8.01	$8.19	$8.01	$8.18	20,100	—	—	—	—	—
2004-11-30	$8.00	$8.12	$8.00	$8.06	6,000	—	—	—	—	—
2004-11-29	$8.00	$8.20	$8.00	$8.03	77,300	—	—	—	—	—
2004-11-26	$8.04	$8.46	$8.04	$8.27	3,300	—	—	—	—	—
2004-11-24	$7.98	$8.44	$7.98	$8.19	451,100	—	—	—	—	—
2004-11-23	$7.95	$8.13	$7.95	$8.00	44,700	—	—	—	—	—
2004-11-22	$7.95	$8.20	$7.95	$8.14	15,200	—	—	—	—	—
2004-11-19	$8.00	$8.12	$8.00	$8.07	6,200	—	—	—	—	—
2004-11-18	$8.01	$8.16	$8.00	$8.10	4,500	—	—	—	—	—
2004-11-17	$8.05	$8.18	$8.05	$8.12	6,100	—	—	—	—	—
2004-11-16	$8.00	$8.60	$7.90	$8.20	292,000	—	—	—	—	—
2004-11-15	$8.40	$8.42	$7.95	$8.25	16,100	—	—	—	—	—
2004-11-12	$8.00	$8.32	$8.00	$8.32	13,600	—	—	—	—	—
2004-11-11	$8.25	$8.25	$7.78	$8.00	17,000	—	—	—	—	—
2004-11-10	$7.78	$8.09	$7.74	$8.03	14,000	—	—	—	—	—
2004-11-09	$7.72	$8.20	$7.55	$7.85	17,600	—	—	—	—	—
2004-11-08	$7.22	$8.18	$7.22	$8.06	24,200	—	—	—	—	—
2004-11-05	$7.20	$7.56	$7.20	$7.53	12,800	—	—	—	—	—
2004-11-04	$7.32	$7.55	$7.03	$7.53	72,300	—	—	—	—	—
2004-11-03	$7.56	$7.83	$7.43	$7.50	21,300	—	—	—	—	—
2004-11-02	$7.70	$7.73	$7.46	$7.72	44,700	—	—	—	—	—
2004-11-01	$7.31	$7.77	$7.31	$7.55	12,500	—	—	—	—	—
2004-10-29	$7.61	$8.30	$7.54	$7.54	50,500	—	—	—	—	—
2004-10-28	$7.47	$7.58	$7.27	$7.51	30,300	—	—	—	—	—
2004-10-27	$8.31	$8.44	$7.02	$7.59	160,600	—	—	—	—	—
2004-10-26	$8.28	$8.30	$8.06	$8.15	46,400	—	—	—	—	—
2004-10-25	$8.74	$8.90	$8.45	$8.45	47,600	—	—	—	—	—
2004-10-22	$8.79	$8.82	$8.62	$8.75	9,600	—	—	—	—	—
2004-10-21	$8.60	$8.84	$8.60	$8.80	39,500	—	—	—	—	—
2004-10-20	$8.47	$8.90	$8.47	$8.75	40,600	—	—	—	—	—
2004-10-19	$8.72	$8.84	$8.54	$8.75	140,100	—	—	—	—	—
2004-10-18	$8.15	$8.63	$8.15	$8.55	28,800	—	—	—	—	—
2004-10-15	$8.55	$8.69	$8.47	$8.57	33,400	—	—	—	—	—
2004-10-14	$8.50	$8.56	$8.41	$8.41	11,700	—	—	—	—	—
2004-10-13	$8.40	$8.78	$8.40	$8.55	41,500	—	—	—	—	—
2004-10-12	$8.40	$8.71	$8.10	$8.32	9,000	—	—	—	—	—
2004-10-11	$8.55	$8.75	$8.51	$8.67	41,900	—	—	—	—	—
2004-10-08	$8.17	$8.70	$8.17	$8.58	13,400	—	—	—	—	—
2004-10-07	$8.25	$8.65	$8.25	$8.59	20,100	—	—	—	—	—
2004-10-06	$8.23	$8.44	$8.15	$8.19	143,600	—	—	—	—	—
2004-10-05	$8.61	$8.61	$7.95	$8.45	30,200	—	—	—	—	—
2004-10-04	$8.27	$8.64	$8.07	$8.53	69,000	—	—	—	—	—
2004-10-01	$7.85	$8.37	$7.85	$8.28	47,800	—	—	—	—	—
2004-09-30	$8.00	$8.14	$7.90	$7.90	40,800	—	—	—	—	—
2004-09-29	$8.00	$8.13	$7.93	$8.09	27,800	—	—	—	—	—
2004-09-28	$8.15	$8.18	$7.95	$8.08	8,600	—	—	—	—	—
2004-09-27	$8.11	$8.23	$8.11	$8.20	8,400	—	—	—	—	—
2004-09-24	$8.06	$8.60	$8.06	$8.30	150,000	—	—	—	—	—
2004-09-23	$7.92	$8.24	$7.92	$8.05	24,100	—	—	—	—	—
2004-09-22	$8.00	$8.30	$8.00	$8.22	26,200	—	—	—	—	—
2004-09-21	$7.87	$8.30	$7.87	$8.22	25,200	—	—	—	—	—
2004-09-20	$8.17	$8.28	$7.92	$8.22	13,900	—	—	—	—	—
2004-09-17	$7.86	$8.40	$7.85	$8.19	25,800	—	—	—	—	—
2004-09-16	$8.00	$8.40	$8.00	$8.22	15,300	—	—	—	—	—
2004-09-15	$8.15	$8.40	$8.10	$8.29	26,900	—	—	—	—	—
2004-09-14	$8.28	$8.29	$7.89	$8.29	29,300	—	—	—	—	—
2004-09-13	$7.77	$8.44	$7.77	$8.44	98,300	—	—	—	—	—
2004-09-10	$7.68	$8.19	$7.68	$7.96	24,100	—	—	—	—	—
2004-09-09	$7.95	$7.98	$7.80	$7.95	40,500	—	—	—	—	—
2004-09-08	$7.83	$8.06	$7.83	$7.98	29,900	—	—	—	—	—
2004-09-07	$7.50	$8.14	$7.50	$7.95	42,200	—	—	—	—	—
2004-09-03	$7.62	$8.17	$7.51	$7.79	36,900	—	—	—	—	—
2004-09-02	$7.73	$8.03	$7.36	$7.86	35,300	—	—	—	—	—
2004-09-01	$7.23	$7.71	$6.85	$7.50	1,450,500	—	—	—	—	—
2004-08-31	$7.27	$7.34	$6.90	$7.15	60,400	—	—	—	—	—
2004-08-30	$7.28	$7.30	$7.02	$7.19	49,000	—	—	—	—	—
2004-08-27	$7.12	$7.40	$7.12	$7.28	78,400	—	—	—	—	—
2004-08-26	$6.78	$7.33	$6.77	$7.08	38,800	—	—	—	—	—
2004-08-25	$6.65	$6.85	$6.60	$6.70	112,200	—	—	—	—	—
2004-08-24	$6.94	$6.94	$6.60	$6.65	99,400	—	—	—	—	—
2004-08-23	$7.02	$7.20	$6.90	$6.96	68,900	—	—	—	—	—
2004-08-20	$7.13	$7.14	$6.80	$6.88	155,700	—	—	—	—	—
2004-08-19	$7.00	$7.24	$6.95	$7.06	117,500	—	—	—	—	—
2004-08-18	$7.15	$7.30	$7.10	$7.25	55,400	—	—	—	—	—
2004-08-17	$7.35	$7.36	$7.16	$7.36	118,300	—	—	—	—	—
2004-08-16	$7.25	$7.43	$7.24	$7.43	51,000	—	—	—	—	—
2004-08-13	$7.39	$7.39	$7.21	$7.27	76,900	—	—	—	—	—
2004-08-12	$7.29	$7.35	$7.25	$7.29	32,000	—	—	—	—	—
2004-08-11	$7.19	$7.34	$7.19	$7.29	131,700	—	—	—	—	—
2004-08-10	$7.27	$7.36	$7.20	$7.22	63,700	—	—	—	—	—
2004-08-09	$7.23	$7.40	$7.17	$7.23	16,300	—	—	—	—	—
2004-08-06	$7.74	$7.74	$7.27	$7.42	25,300	—	—	—	—	—
2004-08-05	$7.65	$7.93	$7.48	$7.82	37,000	—	—	—	—	—
2004-08-04	$7.91	$8.04	$7.46	$7.67	38,400	—	—	—	—	—
2004-08-03	$7.40	$7.95	$7.38	$7.83	61,000	—	—	—	—	—
2004-08-02	$7.81	$7.81	$7.06	$7.68	113,600	—	—	—	—	—
2004-07-30	$7.36	$7.66	$7.31	$7.50	52,000	—	—	—	—	—
2004-07-29	$7.50	$7.53	$7.33	$7.50	51,000	—	—	—	—	—
2004-07-28	$7.60	$7.60	$7.40	$7.50	42,300	—	—	—	—	—
2004-07-27	$7.45	$7.60	$7.45	$7.60	56,900	—	—	—	—	—
2004-07-26	$7.45	$7.67	$7.41	$7.51	89,200	—	—	—	—	—
2004-07-23	$7.50	$7.73	$7.50	$7.52	145,800	—	—	—	—	—
2004-07-22	$7.69	$7.85	$7.32	$7.64	54,200	—	—	—	—	—
2004-07-21	$7.36	$7.38	$7.20	$7.20	11,900	—	—	—	—	—
2004-07-20	$7.21	$7.65	$7.20	$7.50	31,200	—	—	—	—	—
2004-07-19	$7.43	$7.55	$7.19	$7.42	77,400	—	—	—	—	—
2004-07-16	$7.50	$7.60	$7.26	$7.46	25,300	—	—	—	—	—
2004-07-15	$7.50	$7.62	$7.14	$7.32	52,800	—	—	—	—	—
2004-07-14	$7.61	$7.66	$7.50	$7.50	44,100	—	—	—	—	—
2004-07-13	$7.61	$7.73	$7.60	$7.62	33,900	—	—	—	—	—
2004-07-12	$7.61	$7.65	$7.57	$7.65	38,900	—	—	—	—	—
2004-07-09	$7.63	$7.88	$7.60	$7.75	43,400	—	—	—	—	—
2004-07-08	$7.60	$7.71	$7.60	$7.61	71,000	—	—	—	—	—
2004-07-07	$7.70	$7.77	$7.60	$7.65	61,200	—	—	—	—	—
2004-07-06	$7.81	$7.88	$7.69	$7.87	97,800	—	—	—	—	—
2004-07-02	$7.81	$7.95	$7.80	$7.95	13,100	—	—	—	—	—
2004-07-01	$8.04	$8.05	$7.80	$7.84	41,200	—	—	—	—	—
2004-06-30	$7.81	$8.00	$7.81	$7.91	38,200	—	—	—	—	—
2004-06-29	$7.81	$8.05	$7.81	$7.84	54,800	—	—	—	—	—
2004-06-28	$7.75	$8.10	$7.75	$7.90	104,300	—	—	—	—	—
2004-06-25	$8.00	$8.06	$7.55	$7.74	1,091,000	—	—	—	—	—
2004-06-24	$8.00	$8.00	$7.73	$7.73	73,400	—	—	—	—	—
2004-06-23	$7.76	$7.99	$7.70	$7.72	225,200	—	—	—	—	—
2004-06-22	$7.85	$7.99	$7.75	$7.88	62,600	—	—	—	—	—
2004-06-21	$7.95	$8.03	$7.81	$7.95	66,800	—	—	—	—	—
2004-06-18	$7.80	$8.00	$7.61	$7.98	150,600	—	—	—	—	—
2004-06-17	$8.04	$8.10	$7.84	$7.84	46,600	—	—	—	—	—
2004-06-16	$8.01	$8.07	$7.91	$8.03	36,000	—	—	—	—	—
2004-06-15	$8.11	$8.35	$7.94	$8.00	102,500	—	—	—	—	—
2004-06-14	$9.50	$9.50	$8.26	$8.28	49,800	—	—	—	—	—
2004-06-10	$8.91	$9.41	$8.75	$8.89	37,100	—	—	—	—	—
2004-06-09	$9.45	$9.70	$9.00	$9.12	31,000	—	—	—	—	—
2004-06-08	$8.89	$9.75	$8.89	$9.52	57,200	—	—	—	—	—
2004-06-07	$8.12	$9.37	$7.90	$9.20	68,900	—	—	—	—	—
2004-06-04	$8.02	$8.19	$7.85	$8.19	75,600	—	—	—	—	—
2004-06-03	$8.00	$8.12	$7.85	$8.07	13,900	—	—	—	—	—
2004-06-02	$8.01	$8.31	$7.89	$8.01	23,700	—	—	—	—	—
2004-06-01	$8.00	$8.16	$7.91	$8.15	28,800	—	—	—	—	—
2004-05-28	$7.90	$8.00	$7.85	$8.00	29,500	—	—	—	—	—
2004-05-27	$7.88	$7.99	$7.85	$7.96	33,100	—	—	—	—	—
2004-05-26	$7.90	$8.00	$7.85	$7.95	52,600	—	—	—	—	—
2004-05-25	$7.75	$8.16	$7.75	$8.09	31,400	—	—	—	—	—
2004-05-24	$8.28	$8.28	$7.66	$7.81	33,700	—	—	—	—	—
2004-05-21	$8.18	$8.20	$7.99	$8.01	42,200	—	—	—	—	—
2004-05-20	$8.00	$8.13	$7.86	$8.00	28,100	—	—	—	—	—
2004-05-19	$8.27	$8.27	$7.94	$8.00	46,600	—	—	—	—	—
2004-05-18	$7.94	$8.05	$7.67	$8.03	75,600	—	—	—	—	—
2004-05-17	$8.39	$8.39	$7.67	$7.94	31,200	—	—	—	—	—
2004-05-14	$8.27	$8.27	$7.91	$8.20	40,900	—	—	—	—	—
2004-05-13	$8.30	$8.30	$8.13	$8.29	30,400	—	—	—	—	—
2004-05-12	$8.15	$8.49	$8.15	$8.45	57,000	—	—	—	—	—
2004-05-11	$8.73	$8.73	$8.08	$8.39	91,500	—	—	—	—	—
2004-05-10	$8.19	$8.90	$8.00	$8.43	65,100	—	—	—	—	—
2004-05-07	$8.21	$8.37	$7.78	$8.04	200,200	—	—	—	—	—
2004-05-06	$8.20	$8.30	$8.14	$8.30	41,700	—	—	—	—	—
2004-05-05	$8.10	$8.72	$8.05	$8.51	60,400	—	—	—	—	—
2004-05-04	$7.87	$8.26	$7.80	$8.26	24,100	—	—	—	—	—
2004-05-03	$8.19	$8.27	$7.60	$7.87	107,900	—	—	—	—	—
2004-04-30	$8.55	$8.60	$7.90	$8.20	92,100	—	—	—	—	—
2004-04-29	$8.98	$8.98	$8.10	$8.48	21,300	—	—	—	—	—
2004-04-28	$8.97	$9.06	$8.57	$8.61	28,900	—	—	—	—	—
2004-04-27	$9.20	$9.41	$8.88	$9.05	30,000	—	—	—	—	—
2004-04-26	$9.10	$9.38	$8.90	$8.93	26,100	—	—	—	—	—
2004-04-23	$9.49	$9.88	$9.20	$9.35	21,400	—	—	—	—	—
2004-04-22	$10.00	$10.00	$9.55	$9.65	34,200	—	—	—	—	—
2004-04-21	$9.68	$10.08	$9.15	$10.01	36,700	—	—	—	—	—
2004-04-20	$9.99	$10.24	$9.37	$9.50	55,100	—	—	—	—	—
2004-04-19	$9.16	$9.94	$9.16	$9.84	49,200	—	—	—	—	—
2004-04-16	$9.43	$9.73	$9.25	$9.40	36,900	—	—	—	—	—
2004-04-15	$9.38	$9.76	$9.26	$9.40	36,900	—	—	—	—	—
2004-04-14	$9.40	$9.51	$9.25	$9.41	17,600	—	—	—	—	—
2004-04-13	$9.74	$9.74	$9.31	$9.38	24,800	—	—	—	—	—
2004-04-12	$9.35	$9.83	$9.18	$9.52	24,300	—	—	—	—	—
2004-04-08	$9.52	$9.75	$9.40	$9.40	8,800	—	—	—	—	—
2004-04-07	$9.78	$9.78	$9.24	$9.48	23,100	—	—	—	—	—
2004-04-06	$9.62	$10.00	$9.41	$9.52	30,100	—	—	—	—	—
2004-04-05	$9.58	$9.75	$9.38	$9.60	42,800	—	—	—	—	—
2004-04-02	$9.70	$10.20	$9.47	$9.50	127,500	—	—	—	—	—
2004-04-01	$9.26	$9.76	$9.26	$9.63	34,800	—	—	—	—	—
2004-03-31	$9.61	$9.75	$9.33	$9.48	194,600	—	—	—	—	—
2004-03-30	$9.50	$9.75	$9.20	$9.58	64,500	—	—	—	—	—
2004-03-29	$9.25	$9.73	$9.25	$9.73	62,000	—	—	—	—	—
2004-03-26	$9.00	$9.35	$9.00	$9.21	29,800	—	—	—	—	—
2004-03-25	$8.85	$9.35	$8.85	$9.35	67,900	—	—	—	—	—
2004-03-24	$8.60	$8.90	$8.60	$8.75	25,500	—	—	—	—	—
2004-03-23	$9.00	$9.00	$8.50	$8.70	59,500	—	—	—	—	—
2004-03-22	$9.20	$9.32	$8.09	$8.64	117,300	—	—	—	—	—
2004-03-19	$9.85	$10.05	$9.21	$9.36	26,900	—	—	—	—	—
2004-03-18	$9.50	$9.70	$9.48	$9.54	59,900	—	—	—	—	—
2004-03-17	$9.68	$9.85	$9.52	$9.68	12,300	—	—	—	—	—
2004-03-16	$9.50	$9.75	$9.50	$9.70	21,200	—	—	—	—	—
2004-03-15	$10.00	$10.13	$9.50	$9.60	27,000	—	—	—	—	—
2004-03-12	$9.86	$10.04	$9.85	$10.00	34,200	—	—	—	—	—
2004-03-11	$10.00	$10.01	$9.85	$9.86	187,100	—	—	—	—	—
2004-03-10	$10.02	$10.19	$9.93	$10.01	94,600	—	—	—	—	—
2004-03-09	$10.30	$10.30	$9.90	$10.01	114,500	—	—	—	—	—
2004-03-08	$10.55	$10.66	$10.00	$10.25	34,700	—	—	—	—	—
2004-03-05	$10.95	$10.96	$10.15	$10.70	401,800	—	—	—	—	—
2004-03-04	$10.46	$10.81	$10.46	$10.77	39,100	—	—	—	—	—
2004-03-03	$10.00	$10.90	$9.90	$10.64	290,000	—	—	—	—	—
2004-03-02	$10.28	$10.28	$10.00	$10.07	10,300	—	—	—	—	—
2004-03-01	$10.18	$10.50	$10.10	$10.15	91,900	—	—	—	—	—
2004-02-27	$10.27	$10.41	$10.15	$10.18	98,100	—	—	—	—	—
2004-02-26	$10.15	$10.30	$9.99	$10.27	9,400	—	—	—	—	—
2004-02-25	$9.96	$10.30	$9.96	$10.20	38,900	—	—	—	—	—
2004-02-24	$9.88	$10.50	$9.88	$10.14	96,100	—	—	—	—	—
2004-02-23	$10.01	$10.40	$10.00	$10.06	146,500	—	—	—	—	—
2004-02-20	$10.43	$10.43	$10.10	$10.16	77,600	—	—	—	—	—
2004-02-19	$10.15	$10.50	$10.15	$10.48	39,200	—	—	—	—	—
2004-02-18	$10.68	$10.68	$10.10	$10.15	30,600	—	—	—	—	—
2004-02-17	$10.12	$10.75	$10.12	$10.46	71,200	—	—	—	—	—
2004-02-13	$10.76	$10.76	$10.39	$10.45	26,800	—	—	—	—	—
2004-02-12	$10.80	$10.80	$10.34	$10.36	15,000	—	—	—	—	—
2004-02-11	$10.50	$11.51	$10.50	$10.88	62,700	—	—	—	—	—
2004-02-10	$10.37	$10.50	$10.25	$10.50	30,100	—	—	—	—	—
2004-02-09	$11.00	$11.00	$10.32	$10.63	55,000	—	—	—	—	—
2004-02-06	$10.05	$11.10	$10.05	$10.97	33,900	—	—	—	—	—
2004-02-05	$10.70	$10.70	$10.22	$10.47	20,100	—	—	—	—	—
2004-02-04	$10.36	$10.77	$10.00	$10.34	82,800	—	—	—	—	—
2004-02-03	$10.30	$10.85	$10.30	$10.39	60,200	—	—	—	—	—
2004-02-02	$10.35	$10.85	$10.05	$10.50	117,100	—	—	—	—	—
2004-01-30	$9.50	$10.35	$9.40	$10.28	113,700	—	—	—	—	—
2004-01-29	$10.30	$10.30	$9.34	$9.65	334,100	—	—	—	—	—
2004-01-28	$11.49	$11.75	$10.09	$10.10	289,600	—	—	—	—	—
2004-01-27	$11.71	$11.77	$11.30	$11.74	126,200	—	—	—	—	—
2004-01-26	$11.00	$11.78	$10.60	$11.75	183,500	—	—	—	—	—
2004-01-23	$10.95	$11.00	$10.75	$11.00	33,700	—	—	—	—	—
2004-01-22	$11.21	$11.61	$10.89	$11.00	57,100	—	—	—	—	—
2004-01-21	$11.45	$11.74	$10.68	$11.21	379,700	—	—	—	—	—
2004-01-20	$12.10	$12.10	$11.36	$11.45	63,100	—	—	—	—	—
2004-01-16	$11.64	$11.75	$11.60	$11.75	653,600	—	—	—	—	—
2004-01-15	$11.80	$12.00	$11.30	$11.75	279,100	—	—	—	—	—
2004-01-14	$11.75	$11.75	$11.65	$11.74	15,400	—	—	—	—	—
2004-01-13	$11.50	$12.15	$11.30	$11.78	46,500	—	—	—	—	—
2004-01-12	$11.30	$11.96	$11.15	$11.74	34,600	—	—	—	—	—
2004-01-09	$11.80	$12.57	$11.15	$11.51	126,300	—	—	—	—	—
2004-01-08	$11.05	$11.87	$11.05	$11.83	138,600	—	—	—	—	—
2004-01-07	$10.51	$11.78	$10.51	$11.03	478,800	—	—	—	—	—
2004-01-06	$9.90	$10.53	$9.90	$10.50	230,700	—	—	—	—	—
2004-01-05	$10.43	$10.43	$9.80	$10.16	85,300	—	—	—	—	—
2004-01-02	$10.18	$10.51	$10.18	$10.35	51,700	—	—	—	—	—
2003-12-31	$10.25	$10.51	$10.05	$10.41	88,300	—	—	—	—	—
2003-12-30	$9.75	$10.40	$9.75	$10.38	152,400	—	—	—	—	—
2003-12-29	$10.00	$10.21	$9.51	$10.15	98,200	—	—	—	—	—
2003-12-26	$9.60	$10.00	$9.51	$9.94	5,200	—	—	—	—	—
2003-12-24	$9.55	$9.94	$9.55	$9.80	9,200	—	—	—	—	—
2003-12-23	$9.71	$9.95	$9.22	$9.55	55,900	—	—	—	—	—
2003-12-22	$9.63	$10.18	$9.33	$9.81	31,900	—	—	—	—	—
2003-12-19	$10.01	$10.27	$9.60	$9.82	37,800	—	—	—	—	—
2003-12-18	$9.31	$10.25	$9.25	$9.82	119,700	—	—	—	—	—
2003-12-17	$9.40	$9.80	$9.00	$9.31	58,800	—	—	—	—	—
2003-12-16	$8.94	$9.85	$8.94	$9.50	291,700	—	—	—	—	—
2003-12-15	$9.30	$9.30	$8.36	$8.89	83,200	—	—	—	—	—
2003-12-12	$8.70	$9.25	$8.70	$9.00	25,100	—	—	—	—	—
2003-12-11	$8.50	$9.30	$8.50	$9.27	58,800	—	—	—	—	—
2003-12-10	$9.75	$9.75	$8.56	$9.04	62,100	—	—	—	—	—
2003-12-09	$9.57	$9.75	$8.97	$9.42	65,900	—	—	—	—	—
2003-12-08	$9.70	$9.78	$9.34	$9.68	47,200	—	—	—	—	—
2003-12-05	$9.45	$9.70	$9.40	$9.45	54,800	—	—	—	—	—
2003-12-04	$9.14	$9.55	$9.00	$9.55	98,300	—	—	—	—	—
2003-12-03	$9.37	$9.37	$9.06	$9.20	91,900	—	—	—	—	—
2003-12-02	$9.12	$9.30	$8.88	$9.27	187,500	—	—	—	—	—
2003-12-01	$8.75	$9.40	$8.75	$9.05	366,400	—	—	—	—	—
2003-11-28	$8.40	$8.75	$8.40	$8.75	28,300	—	—	—	—	—
2003-11-26	$7.35	$8.78	$7.35	$8.75	104,400	—	—	—	—	—
2003-11-25	$7.26	$7.62	$7.26	$7.57	75,200	—	—	—	—	—
2003-11-24	$7.15	$7.56	$7.15	$7.53	55,000	—	—	—	—	—
2003-11-21	$7.41	$7.41	$7.16	$7.40	128,400	—	—	—	—	—
2003-11-20	$7.51	$7.63	$7.17	$7.41	24,900	—	—	—	—	—
2003-11-19	$7.33	$7.65	$7.33	$7.62	15,200	—	—	—	—	—
2003-11-18	$7.20	$7.62	$7.20	$7.51	24,900	—	—	—	—	—
2003-11-17	$7.27	$7.47	$7.06	$7.40	25,300	—	—	—	—	—
2003-11-14	$8.03	$8.03	$7.42	$7.43	31,900	—	—	—	—	—
2003-11-13	$7.68	$8.16	$7.65	$7.69	69,100	—	—	—	—	—
2003-11-12	$7.84	$8.05	$7.84	$7.94	44,700	—	—	—	—	—
2003-11-11	$7.92	$7.99	$7.76	$7.86	41,600	—	—	—	—	—
2003-11-10	$8.00	$8.03	$7.85	$7.95	88,100	—	—	—	—	—
2003-11-07	$7.80	$8.00	$7.80	$7.99	95,000	—	—	—	—	—
2003-11-06	$7.40	$7.64	$6.90	$7.60	118,300	—	—	—	—	—
2003-11-05	$7.70	$7.70	$7.32	$7.45	67,900	—	—	—	—	—
2003-11-04	$7.72	$7.81	$7.34	$7.80	71,300	—	—	—	—	—
2003-11-03	$7.30	$7.82	$7.30	$7.60	143,600	—	—	—	—	—
2003-10-31	$7.69	$7.69	$7.25	$7.39	49,800	—	—	—	—	—
2003-10-30	$7.79	$7.80	$7.37	$7.37	131,100	—	—	—	—	—
2003-10-29	$7.63	$7.79	$7.56	$7.79	160,800	—	—	—	—	—
2003-10-28	$7.54	$7.72	$7.54	$7.64	184,700	—	—	—	—	—
2003-10-27	$7.54	$7.82	$7.54	$7.61	60,800	—	—	—	—	—
2003-10-24	$7.69	$7.71	$7.46	$7.66	42,000	—	—	—	—	—
2003-10-23	$7.55	$7.72	$7.40	$7.64	189,100	—	—	—	—	—
2003-10-22	$8.76	$8.76	$7.29	$7.55	496,300	—	—	—	—	—
2003-10-21	$9.40	$9.44	$8.85	$9.06	83,500	—	—	—	—	—
2003-10-20	$9.25	$9.53	$9.24	$9.44	94,700	—	—	—	—	—
2003-10-17	$9.26	$9.65	$9.25	$9.25	74,000	—	—	—	—	—
2003-10-16	$9.49	$9.72	$9.26	$9.39	18,700	—	—	—	—	—
2003-10-15	$9.40	$9.75	$9.30	$9.47	29,100	—	—	—	—	—
2003-10-14	$9.53	$9.75	$9.35	$9.59	22,900	—	—	—	—	—
2003-10-13	$9.76	$9.90	$9.35	$9.70	45,500	—	—	—	—	—
2003-10-10	$9.50	$9.82	$9.32	$9.75	66,700	—	—	—	—	—
2003-10-09	$9.37	$9.80	$9.27	$9.71	54,100	—	—	—	—	—
2003-10-08	$9.15	$9.75	$9.15	$9.29	98,300	—	—	—	—	—
2003-10-07	$9.60	$9.60	$9.37	$9.59	58,400	—	—	—	—	—
2003-10-06	$9.20	$9.59	$9.09	$9.59	44,900	—	—	—	—	—
2003-10-03	$9.17	$9.40	$8.51	$9.22	37,700	—	—	—	—	—
2003-10-02	$8.74	$9.20	$8.65	$8.94	22,600	—	—	—	—	—
2003-10-01	$8.46	$8.95	$8.37	$8.78	29,700	—	—	—	—	—
2003-09-30	$8.59	$8.70	$7.99	$8.59	94,500	—	—	—	—	—
2003-09-29	$8.70	$8.93	$8.20	$8.70	112,500	—	—	—	—	—
2003-09-26	$8.83	$9.00	$8.53	$8.68	42,600	—	—	—	—	—
2003-09-25	$9.70	$9.70	$8.86	$9.16	177,000	—	—	—	—	—
2003-09-24	$9.99	$9.99	$9.50	$9.57	23,700	—	—	—	—	—
2003-09-23	$9.98	$10.30	$9.70	$9.80	29,000	—	—	—	—	—
2003-09-22	$10.00	$10.15	$9.41	$9.89	51,200	—	—	—	—	—
2003-09-19	$9.90	$10.23	$9.61	$9.85	52,300	—	—	—	—	—
2003-09-18	$9.91	$10.28	$9.83	$10.23	34,000	—	—	—	—	—
2003-09-17	$9.89	$10.37	$9.89	$9.94	114,600	—	—	—	—	—
2003-09-16	$9.24	$10.20	$8.97	$9.98	223,400	—	—	—	—	—
2003-09-15	$8.99	$9.16	$8.36	$9.10	38,100	—	—	—	—	—
2003-09-12	$8.50	$8.98	$8.05	$8.86	32,300	—	—	—	—	—
2003-09-11	$8.60	$8.99	$8.31	$8.72	37,800	—	—	—	—	—
2003-09-10	$9.35	$9.45	$8.26	$8.69	156,700	—	—	—	—	—
2003-09-09	$8.89	$9.59	$8.60	$9.45	193,900	—	—	—	—	—
2003-09-08	$8.55	$8.98	$8.55	$8.90	137,800	—	—	—	—	—
2003-09-05	$8.99	$9.00	$8.58	$8.80	42,800	—	—	—	—	—
2003-09-04	$8.99	$9.09	$8.60	$9.00	67,700	—	—	—	—	—
2003-09-03	$8.06	$9.12	$8.05	$8.99	408,400	—	—	—	—	—
2003-09-02	$7.93	$8.20	$7.87	$8.05	110,600	—	—	—	—	—
2003-08-29	$7.85	$8.17	$7.85	$7.95	31,200	—	—	—	—	—
2003-08-28	$7.90	$8.19	$7.90	$8.13	36,700	—	—	—	—	—
2003-08-27	$8.00	$8.15	$7.93	$8.00	22,800	—	—	—	—	—
2003-08-26	$7.90	$8.15	$7.85	$8.14	61,100	—	—	—	—	—
2003-08-25	$7.75	$8.25	$7.75	$8.25	50,100	—	—	—	—	—
2003-08-22	$7.95	$8.15	$7.46	$7.76	66,600	—	—	—	—	—
2003-08-21	$7.47	$7.94	$7.20	$7.85	163,900	—	—	—	—	—
2003-08-20	$8.11	$8.14	$7.48	$7.65	132,900	—	—	—	—	—
2003-08-19	$8.25	$8.25	$7.99	$8.08	59,500	—	—	—	—	—
2003-08-18	$7.93	$8.08	$7.77	$8.04	65,400	—	—	—	—	—
2003-08-15	$8.00	$8.15	$8.00	$8.01	16,700	—	—	—	—	—
2003-08-14	$8.00	$8.00	$7.90	$8.00	5,700	—	—	—	—	—
2003-08-13	$7.90	$8.00	$7.87	$7.95	84,300	—	—	—	—	—
2003-08-12	$7.95	$7.95	$7.60	$7.90	32,400	—	—	—	—	—
2003-08-11	$7.95	$8.00	$7.65	$7.95	29,300	—	—	—	—	—
2003-08-08	$7.51	$8.01	$7.51	$7.79	76,200	—	—	—	—	—
2003-08-07	$7.69	$7.69	$7.39	$7.64	37,400	—	—	—	—	—
2003-08-06	$7.41	$7.66	$7.31	$7.60	37,600	—	—	—	—	—
2003-08-05	$7.60	$7.61	$7.15	$7.37	38,800	—	—	—	—	—
2003-08-04	$7.65	$7.81	$7.60	$7.71	28,300	—	—	—	—	—
2003-08-01	$7.72	$8.10	$7.20	$7.71	119,700	—	—	—	—	—
2003-07-31	$7.95	$8.35	$7.90	$8.19	37,500	—	—	—	—	—
2003-07-30	$8.77	$8.77	$7.70	$7.95	54,100	—	—	—	—	—
2003-07-29	$8.52	$9.10	$8.40	$8.77	34,100	—	—	—	—	—
2003-07-28	$8.51	$9.00	$8.46	$8.86	60,000	—	—	—	—	—
2003-07-25	$8.44	$8.47	$7.85	$8.34	29,300	—	—	—	—	—
2003-07-24	$8.10	$8.75	$7.90	$8.44	77,300	—	—	—	—	—
2003-07-23	$8.12	$8.67	$8.12	$8.29	421,400	—	—	—	—	—
2003-07-22	$7.28	$8.08	$7.28	$8.00	29,900	—	—	—	—	—
2003-07-21	$7.80	$8.06	$7.48	$8.03	34,200	—	—	—	—	—
2003-07-18	$7.50	$7.98	$7.30	$7.79	35,600	—	—	—	—	—
2003-07-17	$8.40	$8.76	$7.51	$7.67	98,700	—	—	—	—	—
2003-07-16	$9.02	$9.11	$8.36	$8.64	88,800	—	—	—	—	—
2003-07-15	$8.97	$9.40	$8.86	$9.00	106,400	—	—	—	—	—
2003-07-14	$9.17	$9.24	$8.88	$8.99	64,600	—	—	—	—	—
2003-07-11	$8.80	$9.05	$8.79	$8.99	46,500	—	—	—	—	—
2003-07-10	$9.10	$9.35	$8.87	$8.87	49,900	—	—	—	—	—
2003-07-09	$8.50	$9.35	$8.24	$9.20	132,400	—	—	—	—	—
2003-07-08	$8.24	$8.48	$8.24	$8.48	43,600	—	—	—	—	—
2003-07-07	$7.99	$8.50	$7.86	$8.50	72,600	—	—	—	—	—
2003-07-03	$7.52	$7.82	$7.52	$7.77	25,200	—	—	—	—	—
2003-07-02	$7.94	$8.05	$7.30	$7.68	126,900	—	—	—	—	—
2003-07-01	$8.15	$8.17	$7.35	$8.00	322,200	—	—	—	—	—
2003-06-30	$8.25	$8.25	$7.45	$8.18	701,800	—	—	—	—	—
2003-06-27	$7.83	$8.18	$7.60	$7.79	111,900	—	—	—	—	—
2003-06-26	$7.70	$7.85	$7.55	$7.73	158,100	—	—	—	—	—
2003-06-25	$7.52	$7.70	$7.21	$7.70	220,700	—	—	—	—	—
2003-06-24	$7.30	$7.64	$7.20	$7.50	161,900	—	—	—	—	—
2003-06-23	$7.43	$7.49	$7.34	$7.39	264,000	—	—	—	—	—
2003-06-20	$7.45	$7.50	$7.34	$7.42	136,400	—	—	—	—	—
2003-06-19	$7.55	$7.58	$7.40	$7.50	285,200	—	—	—	—	—
2003-06-18	$7.50	$7.65	$7.25	$7.60	100,300	—	—	—	—	—
2003-06-17	$7.58	$7.58	$7.33	$7.45	73,100	—	—	—	—	—
2003-06-16	$7.25	$7.45	$7.20	$7.41	66,900	—	—	—	—	—
2003-06-13	$6.80	$7.28	$6.80	$7.25	88,200	—	—	—	—	—
2003-06-12	$7.14	$7.98	$6.71	$7.10	185,500	—	—	—	—	—
2003-06-11	$6.98	$7.11	$6.60	$7.11	52,000	—	—	—	—	—
2003-06-10	$6.53	$6.75	$6.53	$6.75	81,800	—	—	—	—	—
2003-06-09	$6.58	$6.75	$6.49	$6.60	41,800	—	—	—	—	—
2003-06-06	$6.45	$7.00	$6.45	$6.63	127,100	—	—	—	—	—
2003-06-05	$6.16	$6.69	$6.12	$6.51	67,000	—	—	—	—	—
2003-06-04	$6.40	$6.78	$6.32	$6.60	67,500	—	—	—	—	—
2003-06-03	$6.70	$6.80	$6.20	$6.52	151,000	—	—	—	—	—
2003-06-02	$6.96	$7.14	$6.38	$6.84	361,200	—	—	—	—	—
2003-05-30	$6.18	$7.10	$6.16	$6.90	540,500	—	—	—	—	—
2003-05-29	$5.85	$6.18	$5.75	$6.10	496,100	—	—	—	—	—
2003-05-28	$5.90	$5.90	$5.67	$5.82	89,800	—	—	—	—	—
2003-05-27	$5.38	$5.90	$5.26	$5.70	208,300	—	—	—	—	—
2003-05-23	$5.26	$5.40	$5.16	$5.36	32,500	—	—	—	—	—
2003-05-22	$5.30	$5.44	$5.10	$5.26	122,600	—	—	—	—	—
2003-05-21	$5.20	$5.32	$5.03	$5.30	37,100	—	—	—	—	—
2003-05-20	$4.88	$5.25	$4.86	$5.25	64,000	—	—	—	—	—
2003-05-19	$5.14	$5.14	$4.80	$4.87	25,600	—	—	—	—	—
2003-05-16	$4.60	$5.35	$4.60	$4.95	38,100	—	—	—	—	—
2003-05-15	$4.52	$4.60	$4.52	$4.59	53,300	—	—	—	—	—
2003-05-14	$4.59	$4.60	$4.47	$4.60	196,400	—	—	—	—	—
2003-05-13	$4.65	$4.80	$4.50	$4.56	87,200	—	—	—	—	—
2003-05-12	$4.60	$4.94	$4.50	$4.60	66,000	—	—	—	—	—
2003-05-09	$4.37	$4.70	$4.37	$4.62	57,000	—	—	—	—	—
2003-05-08	$4.45	$4.50	$4.40	$4.50	26,700	—	—	—	—	—
2003-05-07	$4.80	$4.80	$4.36	$4.55	154,900	—	—	—	—	—
2003-05-06	$4.68	$4.82	$4.55	$4.73	88,400	—	—	—	—	—
2003-05-05	$4.25	$4.67	$4.24	$4.65	182,100	—	—	—	—	—
2003-05-02	$4.05	$4.41	$4.05	$4.40	135,800	—	—	—	—	—
2003-05-01	$4.30	$4.30	$4.07	$4.14	99,700	—	—	—	—	—
2003-04-30	$4.49	$4.50	$4.20	$4.25	150,800	—	—	—	—	—
2003-04-29	$3.80	$4.50	$3.65	$4.47	543,400	—	—	—	—	—
2003-04-28	$3.45	$3.50	$3.30	$3.35	38,300	—	—	—	—	—
2003-04-25	$3.46	$3.54	$3.45	$3.52	22,700	—	—	—	—	—
2003-04-24	$3.64	$3.69	$3.50	$3.57	70,900	—	—	—	—	—
2003-04-23	$3.60	$3.75	$3.39	$3.65	83,700	—	—	—	—	—
2003-04-22	$3.39	$3.72	$3.39	$3.58	189,100	—	—	—	—	—
2003-04-21	$3.54	$3.54	$3.30	$3.36	63,700	—	—	—	—	—
2003-04-17	$3.44	$3.53	$3.40	$3.53	7,800	—	—	—	—	—
2003-04-16	$3.64	$3.64	$3.28	$3.41	17,500	—	—	—	—	—
2003-04-15	$3.20	$3.55	$3.20	$3.47	20,900	—	—	—	—	—
2003-04-14	$3.23	$3.42	$3.23	$3.40	10,900	—	—	—	—	—
2003-04-11	$3.26	$3.40	$3.15	$3.40	7,300	—	—	—	—	—
2003-04-10	$3.16	$3.29	$3.11	$3.25	8,100	—	—	—	—	—
2003-04-09	$3.40	$3.43	$3.10	$3.18	75,200	—	—	—	—	—
2003-04-08	$3.59	$3.67	$3.40	$3.40	5,400	—	—	—	—	—
2003-04-07	$3.50	$3.74	$3.50	$3.53	15,000	—	—	—	—	—
2003-04-04	$3.53	$3.60	$3.49	$3.50	34,700	—	—	—	—	—
2003-04-03	$3.48	$3.52	$3.45	$3.50	162,400	—	—	—	—	—
2003-04-02	$3.17	$3.88	$3.17	$3.51	249,400	—	—	—	—	—
2003-04-01	$3.13	$3.29	$2.97	$3.19	42,000	—	—	—	—	—
2003-03-31	$3.00	$3.13	$2.95	$3.12	21,600	—	—	—	—	—
2003-03-28	$3.05	$3.15	$3.01	$3.15	12,100	—	—	—	—	—
2003-03-27	$2.94	$3.17	$2.90	$3.16	46,100	—	—	—	—	—
2003-03-26	$2.95	$3.10	$2.90	$3.03	83,700	—	—	—	—	—
2003-03-25	$3.06	$3.23	$2.95	$2.95	71,300	—	—	—	—	—
2003-03-24	$3.11	$3.11	$3.00	$3.06	35,000	—	—	—	—	—
2003-03-21	$3.25	$3.25	$3.03	$3.06	116,400	—	—	—	—	—
2003-03-20	$3.06	$3.25	$3.06	$3.07	49,400	—	—	—	—	—
2003-03-19	$3.15	$3.15	$3.02	$3.07	29,100	—	—	—	—	—
2003-03-18	$3.05	$3.20	$3.02	$3.06	94,100	—	—	—	—	—
2003-03-17	$3.03	$3.23	$3.00	$3.13	72,100	—	—	—	—	—
2003-03-14	$3.07	$3.10	$3.03	$3.06	74,300	—	—	—	—	—
2003-03-13	$2.99	$3.10	$2.99	$3.03	69,900	—	—	—	—	—
2003-03-12	$3.05	$3.09	$2.99	$3.00	63,500	—	—	—	—	—
2003-03-11	$3.10	$3.18	$3.08	$3.08	50,000	—	—	—	—	—
2003-03-10	$3.29	$3.29	$3.11	$3.18	35,100	—	—	—	—	—
2003-03-07	$3.00	$3.20	$2.95	$3.13	484,000	—	—	—	—	—
2003-03-06	$3.05	$3.07	$2.99	$3.01	50,500	—	—	—	—	—
2003-03-05	$3.00	$3.34	$3.00	$3.10	25,300	—	—	—	—	—
2003-03-04	$3.19	$3.20	$3.00	$3.00	46,800	—	—	—	—	—
2003-03-03	$3.47	$3.47	$3.18	$3.19	69,700	—	—	—	—	—
2003-02-28	$3.34	$3.40	$3.20	$3.30	203,000	—	—	—	—	—
2003-02-27	$3.40	$3.40	$3.23	$3.35	251,300	—	—	—	—	—
2003-02-26	$3.40	$3.40	$3.35	$3.39	175,700	—	—	—	—	—
2003-02-25	$3.39	$3.49	$3.10	$3.40	139,300	—	—	—	—	—
2003-02-24	$3.55	$3.60	$3.10	$3.42	39,300	—	—	—	—	—
2003-02-21	$3.10	$3.85	$3.06	$3.68	66,600	—	—	—	—	—
2003-02-20	$3.20	$3.20	$3.09	$3.12	5,300	—	—	—	—	—
2003-02-19	$3.39	$3.39	$2.95	$3.10	53,700	—	—	—	—	—
2003-02-18	$3.04	$3.23	$2.90	$3.13	88,600	—	—	—	—	—
2003-02-14	$3.10	$3.10	$2.97	$3.02	435,800	—	—	—	—	—
2003-02-13	$3.05	$3.17	$2.92	$3.04	118,600	—	—	—	—	—
2003-02-12	$3.42	$3.50	$3.01	$3.10	709,200	—	—	—	—	—
2003-02-11	$3.95	$3.95	$3.35	$3.35	497,200	—	—	—	—	—
2003-02-10	$3.78	$3.85	$3.41	$3.41	112,900	—	—	—	—	—
2003-02-07	$3.81	$3.94	$3.68	$3.80	93,100	—	—	—	—	—
2003-02-06	$3.96	$4.08	$3.76	$3.82	89,900	—	—	—	—	—
2003-02-05	$4.10	$4.10	$3.96	$4.00	19,900	—	—	—	—	—
2003-02-04	$4.10	$4.25	$3.96	$3.98	84,000	—	—	—	—	—
2003-02-03	$4.06	$4.45	$4.00	$4.26	77,600	—	—	—	—	—
2003-01-31	$4.19	$4.20	$4.06	$4.20	24,900	—	—	—	—	—
2003-01-30	$4.15	$4.36	$4.15	$4.19	36,000	—	—	—	—	—
2003-01-29	$4.13	$4.33	$4.13	$4.25	22,100	—	—	—	—	—
2003-01-28	$4.21	$4.35	$4.13	$4.25	27,200	—	—	—	—	—
2003-01-27	$4.15	$4.30	$4.13	$4.22	18,500	—	—	—	—	—
2003-01-24	$4.45	$4.45	$4.01	$4.15	29,300	—	—	—	—	—
2003-01-23	$4.50	$4.53	$3.90	$4.27	92,100	—	—	—	—	—
2003-01-22	$4.30	$4.53	$3.93	$4.10	153,400	—	—	—	—	—
2003-01-21	$4.22	$4.50	$4.21	$4.34	31,400	—	—	—	—	—
2003-01-17	$4.25	$4.40	$4.15	$4.33	437,300	—	—	—	—	—
2003-01-16	$4.73	$4.85	$4.07	$4.28	157,100	—	—	—	—	—
2003-01-15	$4.75	$4.94	$4.75	$4.85	13,000	—	—	—	—	—
2003-01-14	$5.00	$5.05	$4.75	$4.80	74,800	—	—	—	—	—
2003-01-13	$4.93	$5.24	$4.75	$4.79	64,000	—	—	—	—	—
2003-01-10	$4.99	$5.05	$4.99	$5.05	10,500	—	—	—	—	—
2003-01-09	$5.01	$5.05	$4.94	$4.99	26,500	—	—	—	—	—
2003-01-08	$5.10	$5.15	$5.06	$5.09	49,800	—	—	—	—	—
2003-01-07	$5.09	$5.20	$4.95	$5.14	52,300	—	—	—	—	—
2003-01-06	$5.66	$5.66	$4.93	$5.15	196,900	—	—	—	—	—
2003-01-03	$5.68	$6.04	$5.68	$5.88	34,300	—	—	—	—	—
2003-01-02	$5.99	$5.99	$5.66	$5.89	14,200	—	—	—	—	—
2002-12-31	$5.79	$5.99	$5.75	$5.91	48,500	—	—	—	—	—
2002-12-30	$5.81	$6.00	$5.75	$6.00	36,800	—	—	—	—	—
2002-12-27	$6.00	$6.00	$5.75	$5.98	37,500	—	—	—	—	—
2002-12-26	$5.99	$6.00	$5.56	$5.82	152,900	—	—	—	—	—
2002-12-24	$5.88	$6.01	$5.88	$5.95	2,800	—	—	—	—	—
2002-12-23	$5.84	$6.01	$5.83	$5.99	51,800	—	—	—	—	—
2002-12-20	$6.05	$6.10	$5.99	$6.08	52,400	—	—	—	—	—
2002-12-19	$5.82	$6.15	$5.82	$6.15	64,900	—	—	—	—	—
2002-12-18	$5.93	$6.00	$5.85	$5.99	133,500	—	—	—	—	—
2002-12-17	$5.75	$6.16	$5.73	$6.04	190,900	—	—	—	—	—
2002-12-16	$6.10	$6.30	$5.94	$6.08	75,500	—	—	—	—	—
2002-12-13	$6.15	$6.15	$5.96	$6.10	208,700	—	—	—	—	—
2002-12-12	$6.30	$6.30	$5.95	$6.19	263,500	—	—	—	—	—
2002-12-11	$6.35	$6.35	$5.95	$6.25	49,100	—	—	—	—	—
2002-12-10	$6.50	$6.82	$5.80	$6.34	176,300	—	—	—	—	—
2002-12-09	$5.95	$6.25	$5.71	$6.21	37,300	—	—	—	—	—
2002-12-06	$6.11	$6.35	$5.94	$6.34	115,900	—	—	—	—	—
2002-12-05	$6.31	$6.57	$6.12	$6.20	153,300	—	—	—	—	—
2002-12-04	$6.50	$6.70	$6.31	$6.53	207,500	—	—	—	—	—
2002-12-03	$6.67	$6.80	$6.33	$6.65	66,000	—	—	—	—	—
2002-12-02	$6.90	$7.03	$6.75	$6.85	213,400	—	—	—	—	—
2002-11-29	$7.00	$7.06	$6.90	$7.01	139,000	—	—	—	—	—
2002-11-27	$6.75	$7.20	$6.75	$6.98	230,900	—	—	—	—	—
2002-11-26	$6.85	$7.08	$6.70	$6.83	452,500	—	—	—	—	—
2002-11-25	$6.80	$7.18	$6.58	$7.00	275,200	—	—	—	—	—
2002-11-22	$6.22	$6.78	$6.19	$6.78	346,900	—	—	—	—	—
2002-11-21	$5.70	$6.28	$5.70	$6.18	753,600	—	—	—	—	—
2002-11-20	$5.73	$5.90	$5.34	$5.70	261,400	—	—	—	—	—
2002-11-19	$5.95	$6.00	$5.72	$5.90	119,200	—	—	—	—	—
2002-11-18	$5.83	$5.99	$5.70	$5.99	143,300	—	—	—	—	—
2002-11-15	$5.35	$5.90	$5.06	$5.83	285,900	—	—	—	—	—
2002-11-14	$5.10	$5.46	$5.03	$5.41	227,400	—	—	—	—	—
2002-11-13	$4.60	$5.15	$4.44	$5.12	493,800	—	—	—	—	—
2002-11-12	$4.54	$4.69	$4.36	$4.60	365,600	—	—	—	—	—
2002-11-11	$4.66	$4.86	$4.41	$4.47	128,700	—	—	—	—	—
2002-11-08	$4.80	$4.82	$4.58	$4.59	205,300	—	—	—	—	—
2002-11-07	$4.66	$4.81	$4.56	$4.65	327,200	—	—	—	—	—
2002-11-06	$4.53	$4.96	$4.52	$4.73	353,200	—	—	—	—	—
2002-11-05	$5.10	$5.10	$4.48	$4.60	675,200	—	—	—	—	—
2002-11-04	$5.75	$5.75	$5.10	$5.11	413,600	—	—	—	—	—

Close is split-adjusted to current shares. 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.