Codexis Inc CDXS

-86.4%vs Day 1

Spinoff of Maxygen Inc (MAXY) · Classic Spinoff · Spun Dec 15, 2010

Current Stats

Post-Spinoff Performance

Timeline
Spinoff date	December 15, 2010
Days since spinoff	5766 days · 5763 trading-day window
Structure	Classic Spinoff
§355(e) window closes statutory; a tax matters agreement may bar more, and for longer	December 15, 2012
Parent	Maxygen Inc (MAXY)
Day-1 reaction
Day 1 open	$9.69
Day 1 return (open→close)	+0.5%
Day 1 price (close)	$9.74
Day 1 range	$9.45 – $9.75 +3.2% spread
Day 1 low held?	Breached after 1 session to -89.8% below
Price levels
Post-spin low (closing)	$0.98 on Mar 3, 2026 · 5557 days post-spin
Current price (Sep 25, 2026)	$1.32
Returns
Return vs Day 1 (close)	-86.4%
— range by day 1 entry theoretical bounds	-86.5% to -86.0%
Return vs post-spin low	+34.7%
First-quarter return (≈90d)	+8.3%
1-year return	-46.6%
3-year return	-85.0%
5-year return	-59.2%
Annualized return (CAGR)	-11.9%
Versus benchmarks
S&P 500 over same window	+736.7%
Annualized excess vs S&P	-26.3%
Risk & recovery
Max drawdown	-97.7%
Days to recover Day 1	2 days
Shares & ownership
Shares outstanding Mar 31, 2026	90,894,742
Diluted average shares the EPS denominator	90,768,000
Free float	82,348,335 75% of shares outstanding
Held by institutions	70% insiders 7.1%
Share count trend Mar 2025 → Mar 2026	+9.7% net issuance
Volume & liquidity
Traded per day 20-session median	$1.06M
Normal volume baseline	126,250 shares · now 5.59x
Day 1 volume	1.8x normal · first week 3.0x
Decay	half in 11 sessions · normal by 1

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	$1.38	$1.40	$1.32	$1.32	464,300	82,348,335	0.51%	$120M	—	—
2026-09-24	$1.38	$1.42	$1.35	$1.37	863,600	82,348,335	0.95%	$125M	—	—
2026-09-23	$1.39	$1.40	$1.32	$1.38	627,700	82,348,335	0.69%	$125M	—	—
2026-09-22	$1.39	$1.43	$1.38	$1.39	1,039,800	82,348,335	1.14%	$126M	—	—
2026-09-21	$1.38	$1.43	$1.36	$1.38	539,700	82,348,335	0.59%	$125M	—	—
2026-09-18	$1.32	$1.40	$1.31	$1.36	2,875,800	82,348,335	3.16%	$124M	—	—
2026-09-17	$1.38	$1.44	$1.27	$1.32	1,181,400	82,348,335	1.30%	$120M	—	—
2026-09-16	$1.42	$1.43	$1.34	$1.34	954,200	82,348,335	1.05%	$122M	—	—
2026-09-15	$1.47	$1.49	$1.38	$1.40	608,700	82,348,335	0.67%	$127M	—	—
2026-09-14	$1.45	$1.50	$1.43	$1.48	477,600	82,348,335	0.53%	$135M	—	—
2026-09-11	$1.45	$1.48	$1.43	$1.47	505,100	82,348,335	0.56%	$134M	—	—
2026-09-10	$1.42	$1.45	$1.41	$1.44	467,300	82,348,335	0.51%	$131M	—	—
2026-09-09	$1.43	$1.45	$1.42	$1.43	513,300	82,348,335	0.56%	$130M	—	—
2026-09-08	$1.48	$1.50	$1.43	$1.43	655,000	82,348,335	0.72%	$130M	—	—
2026-09-04	$1.43	$1.48	$1.43	$1.46	757,800	82,348,335	0.83%	$133M	—	—
2026-09-03	$1.48	$1.50	$1.41	$1.42	1,010,700	82,348,335	1.11%	$129M	—	—
2026-09-02	$1.52	$1.59	$1.47	$1.48	998,000	82,348,335	1.10%	$135M	—	—
2026-09-01	$1.67	$1.70	$1.50	$1.51	1,065,200	82,348,335	1.17%	$137M	—	—
2026-08-31	$1.59	$1.72	$1.56	$1.70	1,388,900	82,348,335	1.53%	$155M	—	—
2026-08-28	$1.66	$1.68	$1.58	$1.59	634,600	82,348,335	0.70%	$145M	—	—
2026-08-27	$1.64	$1.66	$1.60	$1.66	591,800	82,348,335	0.65%	$151M	—	—
2026-08-26	$1.68	$1.70	$1.61	$1.65	560,000	82,348,335	0.62%	$150M	—	—
2026-08-25	$1.67	$1.72	$1.66	$1.68	811,000	82,348,335	0.89%	$153M	—	—
2026-08-24	$1.69	$1.77	$1.63	$1.66	1,359,800	82,348,335	1.50%	$151M	—	—
2026-08-21	$1.60	$1.70	$1.58	$1.67	1,258,000	82,348,335	1.38%	$152M	—	—
2026-08-20	$1.60	$1.65	$1.56	$1.58	1,282,400	82,348,335	1.41%	$144M	—	—
2026-08-19	$1.51	$1.65	$1.51	$1.60	1,984,300	82,348,335	2.18%	$145M	—	—
2026-08-18	$1.57	$1.60	$1.48	$1.50	940,000	82,348,335	1.03%	$136M	—	—
2026-08-17	$1.57	$1.62	$1.55	$1.59	1,200,000	82,348,335	1.32%	$145M	—	—
2026-08-14	$1.61	$1.62	$1.51	$1.56	1,244,500	—	1.37%	$142M	—	—
2026-08-13	$1.61	$1.66	$1.58	$1.60	1,359,600	—	1.50%	$145M	—	—
2026-08-12	$1.49	$1.66	$1.48	$1.60	1,612,200	—	1.77%	$145M	—	—
2026-08-11	$1.51	$1.53	$1.46	$1.48	920,000	—	1.01%	$135M	—	—
2026-08-10	$1.47	$1.54	$1.46	$1.50	1,981,900	—	2.18%	$136M	—	—
2026-08-07	$1.49	$1.50	$1.46	$1.47	764,500	—	0.84%	$134M	—	—
2026-08-06	$1.45	$1.51	$1.44	$1.48	1,120,700	—	1.23%	$135M	—	—
2026-08-05	$1.43	$1.47	$1.41	$1.45	781,200	—	0.86%	$132M	—	—
2026-08-04	$1.45	$1.50	$1.42	$1.43	687,800	—	0.76%	$130M	—	—
2026-08-03	$1.40	$1.51	$1.40	$1.45	806,000	—	0.89%	$132M	—	—
2026-07-31	$1.48	$1.50	$1.38	$1.40	1,134,800	—	1.25%	$127M	—	—
2026-07-30	$1.49	$1.51	$1.46	$1.48	736,100	—	0.81%	$135M	—	—
2026-07-29	$1.49	$1.53	$1.46	$1.47	1,007,800	—	1.11%	$134M	—	—
2026-07-28	$1.51	$1.53	$1.48	$1.50	1,514,300	—	1.67%	$136M	—	—
2026-07-27	$1.49	$1.64	$1.48	$1.55	4,022,800	—	4.43%	$141M	—	—
2026-07-24	$1.49	$1.57	$1.44	$1.48	10,376,900	—	11.42%	$135M	—	—
2026-07-23	$2.03	$2.06	$1.97	$1.99	848,500	—	0.93%	$181M	—	—
2026-07-22	$2.20	$2.23	$2.05	$2.06	773,900	—	0.85%	$187M	—	—
2026-07-21	$2.21	$2.30	$2.17	$2.20	1,512,300	—	1.66%	$200M	—	—
2026-07-20	$2.26	$2.27	$2.14	$2.21	506,400	—	0.56%	$201M	—	—
2026-07-17	$2.11	$2.26	$2.11	$2.24	404,500	—	0.45%	$204M	—	—
2026-07-16	$2.18	$2.20	$2.11	$2.16	393,900	—	0.43%	$196M	—	—
2026-07-15	$2.15	$2.23	$2.12	$2.21	495,000	—	0.54%	$201M	—	—
2026-07-14	$2.28	$2.30	$2.12	$2.13	925,700	—	1.02%	$194M	—	—
2026-07-13	$2.42	$2.49	$2.23	$2.25	579,600	—	0.64%	$205M	—	—
2026-07-10	$2.56	$2.57	$2.37	$2.43	550,500	—	0.61%	$221M	—	—
2026-07-09	$2.62	$2.66	$2.53	$2.56	494,100	—	0.54%	$233M	—	—
2026-07-08	$2.58	$2.65	$2.51	$2.60	536,300	—	0.59%	$236M	—	—
2026-07-07	$2.62	$2.66	$2.46	$2.60	774,300	—	0.85%	$236M	—	—
2026-07-06	$2.47	$2.70	$2.45	$2.66	810,600	—	0.89%	$242M	—	—
2026-07-02	$2.40	$2.50	$2.40	$2.47	1,356,100	—	1.49%	$225M	—	—
2026-07-01	$2.31	$2.40	$2.18	$2.39	1,034,000	—	1.14%	$217M	—	—
2026-06-30	$2.33	$2.34	$2.25	$2.26	759,900	—	0.84%	$205M	—	—
2026-06-29	$2.38	$2.39	$2.31	$2.33	757,000	—	0.83%	$212M	—	—
2026-06-26	$2.23	$2.41	$2.22	$2.39	2,386,600	—	2.63%	$217M	—	—
2026-06-25	$2.29	$2.38	$2.22	$2.25	1,421,200	—	1.56%	$205M	—	—
2026-06-24	$2.39	$2.45	$2.26	$2.27	1,123,200	—	1.24%	$206M	—	—
2026-06-23	$2.33	$2.44	$2.32	$2.39	396,300	—	0.44%	$217M	—	—
2026-06-22	$2.60	$2.60	$2.35	$2.37	1,052,900	—	1.16%	$215M	—	—
2026-06-18	$2.56	$2.64	$2.42	$2.57	1,748,100	—	1.92%	$234M	—	—
2026-06-17	$2.48	$2.62	$2.46	$2.48	783,700	—	0.86%	$225M	—	—
2026-06-16	$2.49	$2.60	$2.46	$2.48	349,500	—	0.38%	$225M	—	—
2026-06-15	$2.48	$2.55	$2.45	$2.49	488,100	—	0.54%	$226M	—	—
2026-06-12	$2.51	$2.51	$2.38	$2.40	350,700	—	0.39%	$218M	—	—
2026-06-11	$2.37	$2.42	$2.33	$2.41	414,000	—	0.46%	$219M	—	—
2026-06-10	$2.45	$2.51	$2.34	$2.35	693,700	—	0.76%	$214M	—	—
2026-06-09	$2.60	$2.69	$2.43	$2.47	1,054,100	—	1.16%	$225M	—	—
2026-06-08	$2.62	$2.68	$2.60	$2.61	554,300	—	0.61%	$237M	—	—
2026-06-05	$2.77	$2.77	$2.49	$2.56	1,360,700	—	1.50%	$233M	—	—
2026-06-04	$2.73	$2.91	$2.72	$2.80	1,155,300	—	1.27%	$255M	—	—
2026-06-03	$2.69	$2.80	$2.64	$2.72	1,234,200	—	1.36%	$247M	—	—
2026-06-02	$2.65	$2.72	$2.62	$2.69	505,900	—	0.56%	$245M	—	—
2026-06-01	$2.75	$2.77	$2.66	$2.67	482,000	—	0.53%	$243M	—	—
2026-05-29	$2.76	$2.85	$2.71	$2.77	995,800	—	1.10%	$252M	—	—
2026-05-28	$2.62	$2.79	$2.60	$2.75	932,100	—	1.03%	$250M	—	—
2026-05-27	$2.60	$2.75	$2.59	$2.64	595,900	—	0.66%	$240M	—	—
2026-05-26	$2.53	$2.60	$2.50	$2.60	584,000	—	0.64%	$236M	—	—
2026-05-22	$2.54	$2.58	$2.43	$2.49	865,200	—	0.95%	$226M	—	—
2026-05-21	$2.55	$2.60	$2.46	$2.53	694,900	—	0.76%	$230M	—	—
2026-05-20	$2.46	$2.58	$2.40	$2.58	905,200	—	1.00%	$235M	—	—
2026-05-19	$2.50	$2.55	$2.35	$2.46	659,700	—	0.73%	$224M	—	—
2026-05-18	$2.48	$2.58	$2.42	$2.55	731,300	—	0.80%	$232M	—	—
2026-05-15	$2.50	$2.54	$2.40	$2.46	773,900	—	0.85%	$224M	—	—
2026-05-14	$2.51	$2.68	$2.44	$2.57	794,800	—	0.87%	$234M	—	—
2026-05-13	$2.54	$2.63	$2.46	$2.50	918,700	—	1.01%	$227M	—	—
2026-05-12	$2.63	$2.69	$2.51	$2.54	938,900	—	1.03%	$231M	—	—
2026-05-11	$2.90	$2.98	$2.62	$2.65	1,413,500	—	1.56%	$241M	—	—
2026-05-08	$2.60	$2.92	$2.56	$2.85	1,826,200	—	2.01%	$259M	—	—
2026-05-07	$2.67	$2.76	$2.55	$2.58	1,695,100	—	1.86%	$235M	—	—
2026-05-06	$2.78	$2.89	$2.60	$2.66	1,811,400	—	1.99%	$242M	—	—
2026-05-05	$2.54	$2.77	$2.54	$2.75	1,722,900	—	1.90%	$250M	—	—
2026-05-04	$2.70	$2.71	$2.51	$2.51	995,200	—	1.09%	$228M	—	—
2026-05-01	$2.83	$2.86	$2.66	$2.67	855,500	—	0.94%	$243M	—	—
2026-04-30	$2.81	$2.91	$2.77	$2.82	1,067,300	—	1.17%	$256M	—	—
2026-04-29	$2.77	$2.87	$2.71	$2.81	1,332,900	—	1.47%	$255M	—	—
2026-04-28	$2.62	$2.84	$2.61	$2.82	1,462,600	—	1.61%	$256M	—	—
2026-04-27	$2.60	$2.84	$2.60	$2.65	1,519,300	—	1.67%	$241M	—	—
2026-04-24	$2.51	$2.68	$2.50	$2.62	1,745,200	—	1.92%	$238M	—	—
2026-04-23	$2.46	$2.56	$2.38	$2.52	1,105,800	—	1.22%	$229M	—	—
2026-04-22	$2.44	$2.51	$2.41	$2.47	815,000	—	0.90%	$225M	—	—
2026-04-21	$2.64	$2.64	$2.38	$2.41	1,390,900	—	1.53%	$219M	—	—
2026-04-20	$2.54	$2.70	$2.53	$2.62	1,039,100	—	1.14%	$238M	—	—
2026-04-17	$2.56	$2.75	$2.54	$2.59	1,419,600	—	1.56%	$235M	—	—
2026-04-16	$2.44	$2.57	$2.41	$2.54	1,308,000	—	1.44%	$231M	—	—
2026-04-15	$2.37	$2.49	$2.36	$2.46	1,264,900	—	1.39%	$224M	—	—
2026-04-14	$2.31	$2.43	$2.29	$2.37	1,343,000	—	1.48%	$215M	—	—
2026-04-13	$2.24	$2.34	$2.23	$2.30	926,100	—	1.02%	$209M	—	—
2026-04-10	$2.40	$2.46	$2.16	$2.24	1,708,600	—	1.88%	$204M	—	—
2026-04-09	$2.21	$2.45	$2.15	$2.40	3,290,600	—	3.62%	$218M	—	—
2026-04-08	$2.01	$2.23	$2.01	$2.21	2,206,300	—	2.43%	$201M	—	—
2026-04-07	$1.87	$1.99	$1.81	$1.98	1,951,400	—	2.15%	$180M	—	—
2026-04-06	$1.78	$1.97	$1.77	$1.89	1,320,200	—	1.45%	$172M	—	—
2026-04-02	$1.67	$1.82	$1.67	$1.82	786,400	—	0.87%	$165M	—	—
2026-04-01	$1.66	$1.83	$1.66	$1.74	1,485,300	—	1.63%	$158M	—	—
2026-03-31	$1.52	$1.65	$1.52	$1.63	898,900	—	0.99%	$148M	—	—
2026-03-30	$1.57	$1.60	$1.50	$1.52	1,068,300	—	1.18%	$138M	—	—
2026-03-27	$1.62	$1.64	$1.57	$1.58	1,000,300	—	1.11%	$143M	—	—
2026-03-26	$1.71	$1.75	$1.64	$1.66	732,000	—	0.81%	$150M	—	—
2026-03-25	$1.69	$1.79	$1.69	$1.75	1,155,900	—	1.28%	$158M	—	—
2026-03-24	$1.56	$1.71	$1.55	$1.67	1,379,300	—	1.52%	$151M	—	—
2026-03-23	$1.58	$1.65	$1.43	$1.61	1,950,600	—	2.16%	$146M	—	—
2026-03-20	$1.66	$1.67	$1.55	$1.60	1,823,300	—	2.02%	$145M	—	—
2026-03-19	$1.43	$1.67	$1.42	$1.67	1,995,400	—	2.21%	$151M	—	—
2026-03-18	$1.46	$1.55	$1.41	$1.47	1,853,400	—	2.05%	$133M	—	—
2026-03-17	$1.49	$1.56	$1.42	$1.47	2,607,500	—	2.88%	$133M	—	—
2026-03-16	$1.62	$1.76	$1.49	$1.50	3,095,100	—	3.42%	$136M	—	—
2026-03-13	$1.72	$1.94	$1.54	$1.61	6,129,300	—	6.77%	$146M	—	—
2026-03-12	$1.93	$2.13	$1.63	$1.71	41,024,000	—	45.34%	$155M	—	—
2026-03-11	$1.25	$1.29	$1.18	$1.27	9,799,000	—	10.83%	$115M	—	—
2026-03-10	$1.27	$1.29	$1.21	$1.24	925,400	—	1.02%	$112M	—	—
2026-03-09	$1.23	$1.29	$1.15	$1.25	1,125,700	—	1.24%	$113M	—	—
2026-03-06	$1.23	$1.26	$1.15	$1.23	1,779,800	—	1.97%	$111M	—	—
2026-03-05	$1.09	$1.29	$1.09	$1.26	5,461,700	—	6.04%	$114M	—	—
2026-03-04	$1.01	$1.11	$0.96	$1.08	1,824,400	—	2.02%	$98M	—	—
2026-03-03	$1.00	$1.03	$0.96	$0.98	1,954,100	—	2.16%	$89M	—	—
2026-03-02	$1.02	$1.09	$0.97	$1.02	2,630,900	—	2.91%	$92M	—	—
2026-02-27	$1.05	$1.07	$1.00	$1.01	1,238,000	—	1.37%	$91M	—	—
2026-02-26	$1.12	$1.20	$1.05	$1.07	1,194,100	—	1.32%	$97M	—	—
2026-02-25	$1.12	$1.24	$1.11	$1.12	1,596,000	—	1.76%	$101M	—	—
2026-02-24	$1.11	$1.18	$1.09	$1.11	1,655,300	—	1.83%	$100M	—	—
2026-02-23	$1.16	$1.18	$1.05	$1.07	1,098,800	—	1.21%	$97M	—	—
2026-02-20	$1.17	$1.19	$1.14	$1.17	1,752,000	—	1.94%	$106M	—	—
2026-02-19	$1.17	$1.21	$1.15	$1.18	709,700	—	0.78%	$107M	—	—
2026-02-18	$1.19	$1.22	$1.14	$1.17	1,064,200	—	1.18%	$106M	—	—
2026-02-17	$1.20	$1.23	$1.16	$1.21	927,000	—	1.02%	$109M	—	—
2026-02-13	$1.19	$1.28	$1.19	$1.20	1,380,700	—	1.53%	$109M	—	—
2026-02-12	$1.20	$1.22	$1.12	$1.18	1,486,000	—	1.64%	$107M	—	—
2026-02-11	$1.26	$1.27	$1.16	$1.19	1,557,300	—	1.72%	$108M	—	—
2026-02-10	$1.29	$1.33	$1.24	$1.25	857,400	—	0.95%	$113M	—	—
2026-02-09	$1.33	$1.35	$1.28	$1.29	691,200	—	0.76%	$117M	—	—
2026-02-06	$1.30	$1.36	$1.27	$1.33	1,202,200	—	1.33%	$120M	—	—
2026-02-05	$1.30	$1.34	$1.24	$1.27	1,667,800	—	1.84%	$115M	—	—
2026-02-04	$1.37	$1.39	$1.28	$1.32	1,537,700	—	1.70%	$119M	—	—
2026-02-03	$1.42	$1.48	$1.31	$1.36	983,500	—	1.09%	$123M	—	—
2026-02-02	$1.26	$1.46	$1.25	$1.44	1,723,000	—	1.90%	$130M	—	—
2026-01-30	$1.30	$1.30	$1.22	$1.24	1,078,700	—	1.19%	$112M	—	—
2026-01-29	$1.30	$1.34	$1.26	$1.30	1,595,700	—	1.76%	$118M	—	—
2026-01-28	$1.46	$1.48	$1.28	$1.29	1,708,300	—	1.89%	$117M	—	—
2026-01-27	$1.54	$1.55	$1.32	$1.43	2,674,700	—	2.96%	$129M	—	—
2026-01-26	$1.69	$1.71	$1.54	$1.55	1,287,000	—	1.42%	$140M	—	—
2026-01-23	$1.82	$1.89	$1.66	$1.68	1,222,200	—	1.35%	$152M	—	—
2026-01-22	$1.72	$1.85	$1.71	$1.83	777,500	—	0.86%	$166M	—	—
2026-01-21	$1.62	$1.72	$1.62	$1.71	415,000	—	0.46%	$155M	—	—
2026-01-20	$1.65	$1.68	$1.61	$1.61	549,400	—	0.61%	$146M	—	—
2026-01-16	$1.79	$1.79	$1.67	$1.67	442,800	—	0.49%	$151M	—	—
2026-01-15	$1.77	$1.79	$1.73	$1.78	384,700	—	0.43%	$161M	—	—
2026-01-14	$1.71	$1.79	$1.70	$1.78	560,100	—	0.62%	$161M	—	—
2026-01-13	$1.68	$1.72	$1.66	$1.71	429,200	—	0.47%	$155M	—	—
2026-01-12	$1.65	$1.69	$1.62	$1.68	359,700	—	0.40%	$152M	—	—
2026-01-09	$1.68	$1.71	$1.61	$1.64	601,200	—	0.66%	$148M	—	—
2026-01-08	$1.70	$1.71	$1.66	$1.68	502,400	—	0.56%	$152M	—	—
2026-01-07	$1.72	$1.74	$1.67	$1.70	634,400	—	0.70%	$154M	—	—
2026-01-06	$1.63	$1.72	$1.63	$1.72	591,700	—	0.65%	$156M	—	—
2026-01-05	$1.62	$1.66	$1.61	$1.63	732,900	—	0.81%	$147M	—	—
2026-01-02	$1.64	$1.66	$1.58	$1.61	982,300	—	1.09%	$146M	—	—
2025-12-31	$1.60	$1.66	$1.59	$1.63	914,500	—	1.01%	$147M	—	—
2025-12-30	$1.64	$1.66	$1.59	$1.60	2,919,100	—	3.23%	$144M	—	—
2025-12-29	$1.65	$1.69	$1.63	$1.64	2,240,400	—	2.48%	$148M	—	—
2025-12-26	$1.66	$1.66	$1.62	$1.63	338,200	—	0.37%	$147M	—	—
2025-12-24	$1.64	$1.69	$1.64	$1.68	258,100	—	0.29%	$152M	—	—
2025-12-23	$1.68	$1.73	$1.65	$1.65	639,900	—	0.71%	$149M	—	—
2025-12-22	$1.75	$1.75	$1.68	$1.70	1,602,400	—	1.77%	$153M	—	—
2025-12-19	$1.64	$1.71	$1.61	$1.66	1,278,400	—	1.42%	$150M	—	—
2025-12-18	$1.63	$1.67	$1.62	$1.64	788,900	—	0.87%	$148M	—	—
2025-12-17	$1.68	$1.75	$1.60	$1.61	1,106,300	—	1.23%	$145M	—	—
2025-12-16	$1.63	$1.68	$1.61	$1.68	1,661,500	—	1.84%	$152M	—	—
2025-12-15	$1.70	$1.70	$1.62	$1.63	1,148,300	—	1.27%	$147M	—	—
2025-12-12	$1.72	$1.76	$1.66	$1.67	800,200	—	0.89%	$151M	—	—
2025-12-11	$1.82	$1.84	$1.70	$1.71	1,118,700	—	1.24%	$154M	—	—
2025-12-10	$1.86	$1.87	$1.76	$1.82	1,480,000	—	1.64%	$164M	—	—
2025-12-09	$1.92	$1.95	$1.86	$1.87	602,800	—	0.67%	$169M	—	—
2025-12-08	$1.87	$1.93	$1.86	$1.92	969,500	—	1.07%	$173M	—	—
2025-12-05	$1.77	$1.84	$1.75	$1.83	820,600	—	0.91%	$165M	—	—
2025-12-04	$1.72	$1.78	$1.67	$1.77	700,900	—	0.78%	$160M	—	—
2025-12-03	$1.67	$1.76	$1.66	$1.69	2,325,400	—	2.58%	$153M	—	—
2025-12-02	$1.63	$1.71	$1.62	$1.65	932,500	—	1.03%	$149M	—	—
2025-12-01	$1.69	$1.74	$1.65	$1.65	986,600	—	1.09%	$149M	—	—
2025-11-28	$1.75	$1.79	$1.72	$1.73	570,000	—	0.63%	$156M	—	—
2025-11-26	$1.65	$1.77	$1.65	$1.74	914,600	—	1.01%	$157M	—	—
2025-11-25	$1.60	$1.70	$1.57	$1.68	660,700	—	0.73%	$152M	—	—
2025-11-24	$1.54	$1.62	$1.52	$1.59	931,500	—	1.03%	$144M	—	—
2025-11-21	$1.58	$1.63	$1.54	$1.54	1,240,200	—	1.37%	$139M	—	—
2025-11-20	$1.65	$1.73	$1.57	$1.57	879,200	—	0.97%	$142M	—	—
2025-11-19	$1.63	$1.66	$1.60	$1.62	908,900	—	1.01%	$146M	—	—
2025-11-18	$1.56	$1.66	$1.55	$1.64	1,214,000	—	1.34%	$148M	—	—
2025-11-17	$1.64	$1.69	$1.57	$1.57	1,493,500	—	1.65%	$142M	—	—
2025-11-14	$1.62	$1.70	$1.59	$1.65	1,416,500	—	1.57%	$149M	—	—
2025-11-13	$1.89	$1.92	$1.61	$1.63	1,418,700	—	1.57%	$147M	—	—
2025-11-12	$1.80	$2.01	$1.80	$1.93	3,210,500	—	3.56%	$174M	—	—
2025-11-11	$1.74	$1.91	$1.74	$1.80	3,754,900	—	4.16%	$163M	—	—
2025-11-10	$1.73	$1.78	$1.67	$1.75	1,504,700	—	1.67%	$158M	—	—
2025-11-07	$1.64	$1.77	$1.61	$1.69	4,982,300	—	5.52%	$153M	—	—
2025-11-06	$2.14	$2.16	$2.03	$2.04	899,400	—	1.00%	$184M	—	—
2025-11-05	$2.17	$2.23	$2.11	$2.15	627,500	—	0.70%	$194M	—	—
2025-11-04	$2.23	$2.26	$2.13	$2.17	946,200	—	1.05%	$196M	—	—
2025-11-03	$2.38	$2.38	$2.22	$2.26	588,600	—	0.65%	$204M	—	—
2025-10-31	$2.36	$2.40	$2.31	$2.37	601,700	—	0.67%	$214M	—	—
2025-10-30	$2.40	$2.48	$2.32	$2.36	1,101,500	—	1.22%	$213M	—	—
2025-10-29	$2.58	$2.60	$2.40	$2.42	1,038,300	—	1.15%	$218M	—	—
2025-10-28	$2.59	$2.73	$2.55	$2.59	957,000	—	1.06%	$234M	—	—
2025-10-27	$2.72	$2.82	$2.59	$2.60	366,200	—	0.41%	$235M	—	—
2025-10-24	$2.62	$2.70	$2.62	$2.70	425,900	—	0.47%	$244M	—	—
2025-10-23	$2.57	$2.65	$2.56	$2.59	395,100	—	0.44%	$234M	—	—
2025-10-22	$2.76	$2.78	$2.52	$2.56	641,000	—	0.71%	$231M	—	—
2025-10-21	$2.74	$2.79	$2.71	$2.76	371,000	—	0.41%	$249M	—	—
2025-10-20	$2.66	$2.78	$2.66	$2.74	480,400	—	0.53%	$247M	—	—
2025-10-17	$2.61	$2.69	$2.55	$2.65	573,300	—	0.64%	$239M	—	—
2025-10-16	$2.74	$2.79	$2.59	$2.64	486,200	—	0.54%	$238M	—	—
2025-10-15	$2.57	$2.74	$2.55	$2.74	599,400	—	0.66%	$247M	—	—
2025-10-14	$2.47	$2.55	$2.46	$2.52	485,100	—	0.54%	$228M	—	—
2025-10-13	$2.63	$2.69	$2.46	$2.50	784,900	—	0.87%	$226M	—	—
2025-10-10	$2.80	$2.93	$2.51	$2.59	1,323,600	—	1.47%	$234M	—	—
2025-10-09	$2.64	$2.70	$2.62	$2.68	418,700	—	0.46%	$242M	—	—
2025-10-08	$2.57	$2.68	$2.56	$2.65	295,700	—	0.33%	$239M	—	—
2025-10-07	$2.70	$2.73	$2.51	$2.56	400,300	—	0.44%	$231M	—	—
2025-10-06	$2.57	$2.73	$2.52	$2.69	714,000	—	0.79%	$243M	—	—
2025-10-03	$2.54	$2.58	$2.48	$2.54	295,700	—	0.33%	$229M	—	—
2025-10-02	$2.49	$2.52	$2.42	$2.52	502,100	—	0.56%	$228M	—	—
2025-10-01	$2.42	$2.52	$2.41	$2.50	472,700	—	0.52%	$226M	—	—
2025-09-30	$2.46	$2.51	$2.42	$2.44	594,200	—	0.66%	$220M	—	—
2025-09-29	$2.49	$2.49	$2.42	$2.47	232,900	—	0.26%	$223M	—	—
2025-09-26	$2.43	$2.48	$2.37	$2.46	707,500	—	0.78%	$222M	—	—
2025-09-25	$2.44	$2.51	$2.38	$2.40	525,500	—	0.58%	$217M	—	—
2025-09-24	$2.46	$2.50	$2.45	$2.48	331,400	—	0.37%	$224M	—	—
2025-09-23	$2.54	$2.58	$2.44	$2.46	645,100	—	0.71%	$222M	—	—
2025-09-22	$2.44	$2.53	$2.40	$2.52	553,900	—	0.61%	$227M	—	—
2025-09-19	$2.50	$2.50	$2.40	$2.45	1,134,500	—	1.26%	$221M	—	—
2025-09-18	$2.35	$2.50	$2.35	$2.49	571,700	—	0.63%	$225M	—	—
2025-09-17	$2.50	$2.50	$2.34	$2.35	565,900	—	0.63%	$212M	—	—
2025-09-16	$2.43	$2.50	$2.41	$2.49	404,900	—	0.45%	$225M	—	—
2025-09-15	$2.44	$2.46	$2.38	$2.44	454,400	—	0.50%	$220M	—	—
2025-09-12	$2.45	$2.45	$2.39	$2.43	508,700	—	0.56%	$219M	—	—
2025-09-11	$2.43	$2.54	$2.43	$2.44	524,900	—	0.58%	$220M	—	—
2025-09-10	$2.43	$2.49	$2.42	$2.43	624,800	—	0.69%	$219M	—	—
2025-09-09	$2.42	$2.46	$2.40	$2.45	431,700	—	0.48%	$221M	—	—
2025-09-08	$2.45	$2.50	$2.37	$2.45	477,200	—	0.53%	$221M	—	—
2025-09-05	$2.44	$2.50	$2.40	$2.42	722,300	—	0.80%	$218M	—	—
2025-09-04	$2.41	$2.43	$2.29	$2.42	1,473,100	—	1.63%	$218M	—	—
2025-09-03	$2.48	$2.52	$2.39	$2.41	1,448,800	—	1.61%	$218M	—	—
2025-09-02	$2.70	$2.76	$2.46	$2.51	1,568,600	—	1.74%	$227M	—	—
2025-08-29	$2.71	$2.74	$2.66	$2.73	514,400	—	0.57%	$246M	—	—
2025-08-28	$2.68	$2.79	$2.66	$2.72	678,800	—	0.75%	$245M	—	—
2025-08-27	$2.62	$2.72	$2.61	$2.67	2,726,900	—	3.02%	$241M	—	—
2025-08-26	$2.68	$2.76	$2.62	$2.63	1,887,200	—	2.09%	$237M	—	—
2025-08-25	$2.87	$2.87	$2.67	$2.68	946,300	—	1.05%	$242M	—	—
2025-08-22	$2.88	$3.06	$2.86	$2.89	1,218,100	—	1.35%	$261M	—	—
2025-08-21	$2.79	$2.89	$2.76	$2.82	1,446,200	—	1.60%	$255M	—	—
2025-08-20	$2.87	$2.88	$2.74	$2.82	1,570,100	—	1.74%	$255M	—	—
2025-08-19	$3.00	$3.03	$2.84	$2.87	1,547,100	—	1.71%	$259M	—	—
2025-08-18	$3.01	$3.12	$2.94	$3.00	1,066,900	—	1.18%	$271M	—	—
2025-08-15	$3.15	$3.26	$2.99	$3.01	1,539,100	—	1.71%	$272M	—	—
2025-08-14	$3.40	$3.87	$3.09	$3.10	3,017,400	—	3.34%	$280M	—	—
2025-08-13	$2.91	$3.14	$2.86	$3.05	1,614,900	—	1.79%	$275M	—	—
2025-08-12	$2.84	$3.04	$2.83	$2.86	1,823,600	—	2.02%	$258M	—	—
2025-08-11	$2.76	$2.96	$2.75	$2.80	1,000,400	—	1.11%	$253M	—	—
2025-08-08	$2.81	$2.84	$2.71	$2.77	860,700	—	0.95%	$250M	—	—
2025-08-07	$2.89	$2.92	$2.76	$2.78	553,400	—	0.61%	$251M	—	—
2025-08-06	$2.92	$2.92	$2.84	$2.86	738,700	—	0.82%	$258M	—	—
2025-08-05	$2.89	$2.96	$2.83	$2.93	1,027,100	—	1.14%	$264M	—	—
2025-08-04	$2.73	$2.87	$2.69	$2.84	572,900	—	0.63%	$256M	—	—
2025-08-01	$2.62	$2.81	$2.58	$2.69	780,700	—	0.87%	$243M	—	—
2025-07-31	$2.73	$2.78	$2.65	$2.68	906,500	—	1.00%	$242M	—	—
2025-07-30	$2.84	$2.93	$2.77	$2.79	595,700	—	0.66%	$252M	—	—
2025-07-29	$3.06	$3.07	$2.81	$2.82	1,289,600	—	1.43%	$255M	—	—
2025-07-28	$3.11	$3.15	$2.99	$3.04	753,200	—	0.83%	$274M	—	—
2025-07-25	$3.23	$3.23	$3.01	$3.11	1,455,000	—	1.61%	$281M	—	—
2025-07-24	$3.33	$3.34	$3.23	$3.24	548,600	—	0.61%	$292M	—	—
2025-07-23	$3.18	$3.39	$3.16	$3.33	1,023,000	—	1.13%	$301M	—	—
2025-07-22	$2.84	$3.14	$2.83	$3.05	686,500	—	0.76%	$275M	—	—
2025-07-21	$2.85	$2.90	$2.81	$2.84	649,800	—	0.72%	$256M	—	—
2025-07-18	$2.93	$2.96	$2.81	$2.82	617,700	—	0.68%	$255M	—	—
2025-07-17	$2.86	$2.95	$2.84	$2.88	627,500	—	0.70%	$260M	—	—
2025-07-16	$2.82	$2.93	$2.79	$2.86	494,700	—	0.55%	$258M	—	—
2025-07-15	$3.09	$3.12	$2.77	$2.81	1,000,800	—	1.11%	$254M	—	—
2025-07-14	$2.99	$3.10	$2.92	$3.07	659,200	—	0.73%	$277M	—	—
2025-07-11	$3.09	$3.12	$2.97	$2.99	625,000	—	0.69%	$270M	—	—
2025-07-10	$2.90	$3.15	$2.87	$3.11	1,324,100	—	1.47%	$281M	—	—
2025-07-09	$2.68	$2.94	$2.68	$2.91	1,237,800	—	1.37%	$263M	—	—
2025-07-08	$2.60	$2.73	$2.56	$2.67	504,200	—	0.56%	$241M	—	—
2025-07-07	$2.71	$2.74	$2.55	$2.58	610,000	—	0.68%	$233M	—	—
2025-07-03	$2.84	$2.91	$2.69	$2.77	1,467,700	—	1.63%	$250M	—	—
2025-07-02	$2.49	$2.85	$2.47	$2.81	1,471,200	—	1.63%	$254M	—	—
2025-07-01	$2.44	$2.51	$2.39	$2.40	628,900	—	0.70%	$217M	—	—
2025-06-30	$2.38	$2.47	$2.34	$2.44	652,700	—	0.72%	$220M	—	—
2025-06-27	$2.52	$2.53	$2.32	$2.39	2,260,000	—	2.73%	$198M	—	—
2025-06-26	$2.51	$2.56	$2.45	$2.52	1,731,700	—	2.09%	$209M	—	—
2025-06-25	$2.53	$2.58	$2.42	$2.51	550,100	—	0.66%	$208M	—	—
2025-06-24	$2.42	$2.56	$2.37	$2.50	989,000	—	1.19%	$207M	—	—
2025-06-23	$2.27	$2.38	$2.23	$2.36	528,900	—	0.64%	$196M	—	—
2025-06-20	$2.39	$2.40	$2.23	$2.29	1,073,800	—	1.30%	$190M	—	—
2025-06-18	$2.20	$2.39	$2.20	$2.35	776,000	—	0.94%	$195M	—	—
2025-06-17	$2.28	$2.31	$2.21	$2.22	513,600	—	0.62%	$184M	—	—
2025-06-16	$2.26	$2.28	$2.18	$2.24	519,700	—	0.63%	$186M	—	—
2025-06-13	$2.20	$2.35	$2.17	$2.23	720,200	—	0.87%	$185M	—	—
2025-06-12	$2.34	$2.35	$2.23	$2.25	597,300	—	0.72%	$186M	—	—
2025-06-11	$2.46	$2.50	$2.35	$2.36	575,400	—	0.69%	$196M	—	—
2025-06-10	$2.40	$2.51	$2.40	$2.44	622,800	—	0.75%	$202M	—	—
2025-06-09	$2.44	$2.44	$2.33	$2.38	474,800	—	0.57%	$197M	—	—
2025-06-06	$2.31	$2.51	$2.28	$2.37	698,700	—	0.84%	$196M	—	—
2025-06-05	$2.33	$2.36	$2.25	$2.26	754,400	—	0.91%	$187M	—	—
2025-06-04	$2.34	$2.42	$2.30	$2.33	726,700	—	0.88%	$193M	—	—
2025-06-03	$2.27	$2.39	$2.20	$2.34	736,300	—	0.89%	$194M	—	—
2025-06-02	$2.29	$2.34	$2.22	$2.25	870,400	—	1.05%	$186M	—	—
2025-05-30	$2.34	$2.38	$2.25	$2.30	870,700	—	1.05%	$191M	—	—
2025-05-29	$2.48	$2.54	$2.27	$2.35	1,331,900	—	1.61%	$195M	—	—
2025-05-28	$2.55	$2.55	$2.32	$2.33	618,500	—	0.75%	$193M	—	—
2025-05-27	$2.46	$2.56	$2.43	$2.55	995,100	—	1.20%	$211M	—	—
2025-05-23	$2.32	$2.43	$2.32	$2.40	6,709,900	—	8.10%	$199M	—	—
2025-05-22	$2.31	$2.51	$2.30	$2.46	532,400	—	0.64%	$204M	—	—
2025-05-21	$2.42	$2.49	$2.31	$2.34	713,200	—	0.86%	$194M	—	—
2025-05-20	$2.42	$2.48	$2.35	$2.45	732,200	—	0.88%	$203M	—	—
2025-05-19	$2.40	$2.46	$2.33	$2.43	417,800	—	0.50%	$201M	—	—
2025-05-16	$2.56	$2.58	$2.38	$2.47	586,300	—	0.71%	$205M	—	—
2025-05-15	$2.23	$2.51	$1.95	$2.51	1,595,400	—	1.93%	$208M	—	—
2025-05-14	$2.58	$2.69	$2.45	$2.47	661,900	—	0.80%	$205M	—	—
2025-05-13	$2.64	$2.64	$2.46	$2.56	490,100	—	0.59%	$212M	—	—
2025-05-12	$2.61	$2.70	$2.57	$2.64	450,000	—	0.54%	$219M	—	—
2025-05-09	$2.50	$2.52	$2.40	$2.46	448,300	—	0.54%	$204M	—	—
2025-05-08	$2.32	$2.47	$2.28	$2.46	491,400	—	0.59%	$204M	—	—
2025-05-07	$2.25	$2.34	$2.23	$2.28	325,900	—	0.39%	$189M	—	—
2025-05-06	$2.45	$2.53	$2.24	$2.26	892,200	—	1.08%	$187M	—	—
2025-05-05	$2.51	$2.53	$2.45	$2.51	645,000	—	0.78%	$208M	—	—
2025-05-02	$2.37	$2.59	$2.37	$2.52	591,200	—	0.71%	$209M	—	—
2025-05-01	$2.33	$2.40	$2.27	$2.32	471,800	—	0.57%	$192M	—	—
2025-04-30	$2.28	$2.35	$2.25	$2.30	336,600	—	0.41%	$191M	—	—
2025-04-29	$2.30	$2.37	$2.25	$2.33	335,600	—	0.41%	$193M	—	—
2025-04-28	$2.26	$2.38	$2.26	$2.33	339,500	—	0.41%	$193M	—	—
2025-04-25	$2.30	$2.31	$2.21	$2.26	355,200	—	0.43%	$187M	—	—
2025-04-24	$2.28	$2.33	$2.22	$2.30	331,100	—	0.40%	$191M	—	—
2025-04-23	$2.33	$2.43	$2.27	$2.28	624,500	—	0.75%	$189M	—	—
2025-04-22	$2.15	$2.24	$2.15	$2.23	454,300	—	0.55%	$185M	—	—
2025-04-21	$2.12	$2.24	$2.10	$2.13	650,700	—	0.79%	$176M	—	—
2025-04-17	$2.12	$2.19	$2.05	$2.11	557,200	—	0.67%	$175M	—	—
2025-04-16	$2.21	$2.26	$2.08	$2.12	592,600	—	0.72%	$176M	—	—
2025-04-15	$2.27	$2.35	$2.21	$2.25	496,200	—	0.60%	$186M	—	—
2025-04-14	$2.43	$2.47	$2.25	$2.30	506,700	—	0.61%	$191M	—	—
2025-04-11	$2.24	$2.37	$2.19	$2.35	722,200	—	0.87%	$195M	—	—
2025-04-10	$2.26	$2.30	$2.11	$2.25	922,400	—	1.11%	$186M	—	—
2025-04-09	$1.93	$2.35	$1.91	$2.31	1,534,100	—	1.85%	$191M	—	—
2025-04-08	$2.15	$2.19	$1.97	$1.97	1,220,700	—	1.47%	$163M	—	—
2025-04-07	$2.01	$2.22	$1.90	$2.06	1,051,200	—	1.27%	$171M	—	—
2025-04-04	$2.21	$2.25	$2.00	$2.13	1,247,900	—	1.51%	$176M	—	—
2025-04-03	$2.30	$2.38	$2.22	$2.29	1,454,100	—	1.76%	$190M	—	—
2025-04-02	$2.47	$2.59	$2.41	$2.49	1,718,000	—	2.07%	$206M	—	—
2025-04-01	$2.69	$2.71	$2.45	$2.51	2,025,700	—	2.45%	$208M	—	—
2025-03-31	$2.76	$2.78	$2.66	$2.69	1,309,600	—	1.58%	$223M	—	—
2025-03-28	$2.88	$3.01	$2.75	$2.81	836,100	—	—	—	—	—
2025-03-27	$2.82	$3.04	$2.79	$2.92	929,400	—	—	—	—	—
2025-03-26	$2.91	$2.93	$2.79	$2.82	717,300	—	—	—	—	—
2025-03-25	$3.09	$3.13	$2.89	$2.94	864,600	—	—	—	—	—
2025-03-24	$2.64	$3.17	$2.64	$3.07	2,047,200	—	—	—	—	—
2025-03-21	$2.49	$2.60	$2.43	$2.55	1,449,600	—	—	—	—	—
2025-03-20	$2.63	$2.64	$2.52	$2.55	603,300	—	—	—	—	—
2025-03-19	$2.73	$2.78	$2.64	$2.66	513,700	—	—	—	—	—
2025-03-18	$2.85	$2.86	$2.64	$2.73	962,000	—	—	—	—	—
2025-03-17	$2.80	$2.97	$2.76	$2.92	725,600	—	—	—	—	—
2025-03-14	$2.59	$2.81	$2.57	$2.78	1,281,800	—	—	—	—	—
2025-03-13	$2.74	$2.78	$2.52	$2.53	697,600	—	—	—	—	—
2025-03-12	$2.80	$2.84	$2.63	$2.76	816,000	—	—	—	—	—
2025-03-11	$2.71	$2.83	$2.62	$2.76	1,186,700	—	—	—	—	—
2025-03-10	$2.75	$2.78	$2.56	$2.63	1,474,200	—	—	—	—	—
2025-03-07	$2.77	$2.85	$2.68	$2.82	1,407,000	—	—	—	—	—
2025-03-06	$2.67	$2.74	$2.47	$2.73	1,529,900	—	—	—	—	—
2025-03-05	$2.71	$2.81	$2.62	$2.73	1,281,900	—	—	—	—	—
2025-03-04	$2.72	$2.76	$2.48	$2.68	1,595,100	—	—	—	—	—
2025-03-03	$3.12	$3.12	$2.73	$2.74	2,061,500	—	—	—	—	—
2025-02-28	$3.50	$3.61	$2.81	$3.04	2,725,700	—	—	—	—	—
2025-02-27	$4.11	$4.15	$3.92	$3.93	483,900	—	—	—	—	—
2025-02-26	$4.02	$4.30	$3.95	$4.16	487,300	—	—	—	—	—
2025-02-25	$4.10	$4.16	$3.88	$4.01	1,036,200	—	—	—	—	—
2025-02-24	$4.20	$4.30	$4.01	$4.11	685,700	—	—	—	—	—
2025-02-21	$4.32	$4.46	$4.16	$4.18	676,100	—	—	—	—	—
2025-02-20	$4.19	$4.31	$4.14	$4.26	367,200	—	—	—	—	—
2025-02-19	$4.40	$4.41	$4.20	$4.23	358,800	—	—	—	—	—
2025-02-18	$4.34	$4.40	$4.23	$4.39	461,100	—	—	—	—	—
2025-02-14	$4.11	$4.36	$4.06	$4.31	503,600	—	—	—	—	—
2025-02-13	$4.22	$4.24	$4.04	$4.10	413,700	—	—	—	—	—
2025-02-12	$4.03	$4.14	$3.97	$4.12	628,800	—	—	—	—	—
2025-02-11	$4.21	$4.21	$4.07	$4.14	323,000	—	—	—	—	—
2025-02-10	$4.32	$4.32	$4.16	$4.18	449,100	—	—	—	—	—
2025-02-07	$4.40	$4.51	$4.25	$4.32	422,400	—	—	—	—	—
2025-02-06	$4.41	$4.42	$4.25	$4.39	611,300	—	—	—	—	—
2025-02-05	$4.47	$4.48	$4.28	$4.37	382,700	—	—	—	—	—
2025-02-04	$4.28	$4.51	$4.25	$4.45	488,900	—	—	—	—	—
2025-02-03	$4.15	$4.31	$4.00	$4.27	643,500	—	—	—	—	—
2025-01-31	$4.48	$4.51	$4.18	$4.19	663,400	—	—	—	—	—
2025-01-30	$4.54	$4.63	$4.41	$4.50	363,200	—	—	—	—	—
2025-01-29	$4.59	$4.68	$4.41	$4.47	1,069,200	—	—	—	—	—
2025-01-28	$4.74	$4.76	$4.55	$4.58	1,617,400	—	—	—	—	—
2025-01-27	$4.85	$4.96	$4.68	$4.72	464,200	—	—	—	—	—
2025-01-24	$4.94	$5.16	$4.88	$4.91	412,900	—	—	—	—	—
2025-01-23	$4.80	$5.01	$4.74	$4.98	776,800	—	—	—	—	—
2025-01-22	$5.08	$5.14	$4.87	$4.87	436,600	—	—	—	—	—
2025-01-21	$5.05	$5.43	$5.01	$5.05	729,000	—	—	—	—	—
2025-01-17	$5.01	$5.07	$4.85	$5.00	638,800	—	—	—	—	—
2025-01-16	$4.83	$4.99	$4.76	$4.92	602,600	—	—	—	—	—
2025-01-15	$4.72	$4.94	$4.63	$4.87	813,000	—	—	—	—	—
2025-01-14	$4.60	$4.70	$4.46	$4.53	674,200	—	—	—	—	—
2025-01-13	$4.26	$4.57	$4.24	$4.52	727,400	—	—	—	—	—
2025-01-10	$4.70	$4.70	$4.38	$4.39	633,400	—	—	—	—	—
2025-01-08	$4.88	$4.94	$4.59	$4.76	704,200	—	—	—	—	—
2025-01-07	$5.19	$5.40	$4.89	$4.99	468,200	—	—	—	—	—
2025-01-06	$5.45	$5.50	$4.92	$5.14	1,030,100	—	—	—	—	—
2025-01-03	$5.20	$5.51	$5.11	$5.43	613,400	—	—	—	—	—
2025-01-02	$4.86	$5.09	$4.78	$5.00	465,400	—	—	—	—	—
2024-12-31	$4.67	$4.79	$4.62	$4.77	645,300	—	—	—	—	—
2024-12-30	$4.94	$4.97	$4.66	$4.67	549,700	—	—	—	—	—
2024-12-27	$4.88	$5.09	$4.80	$4.99	612,100	—	—	—	—	—
2024-12-26	$4.93	$5.01	$4.85	$4.97	257,200	—	—	—	—	—
2024-12-24	$4.92	$5.02	$4.84	$5.00	247,000	—	—	—	—	—
2024-12-23	$5.26	$5.27	$4.81	$4.93	691,200	—	—	—	—	—
2024-12-20	$5.07	$5.48	$5.07	$5.28	3,250,100	—	—	—	—	—
2024-12-19	$5.23	$5.36	$5.09	$5.12	688,900	—	—	—	—	—
2024-12-18	$5.64	$5.72	$5.12	$5.19	1,339,600	—	—	—	—	—
2024-12-17	$5.57	$6.01	$5.50	$5.63	865,800	—	—	—	—	—
2024-12-16	$5.50	$5.77	$5.42	$5.61	675,400	—	—	—	—	—
2024-12-13	$5.59	$5.77	$5.47	$5.53	798,800	—	—	—	—	—
2024-12-12	$5.80	$5.86	$5.51	$5.63	729,600	—	—	—	—	—
2024-12-11	$5.80	$6.08	$5.68	$5.81	1,060,600	—	—	—	—	—
2024-12-10	$5.46	$5.96	$5.45	$5.67	1,874,000	—	—	—	—	—
2024-12-09	$4.75	$5.48	$4.75	$5.45	1,317,200	—	—	—	—	—
2024-12-06	$4.71	$4.84	$4.67	$4.73	361,100	—	—	—	—	—
2024-12-05	$4.89	$4.89	$4.58	$4.63	382,400	—	—	—	—	—
2024-12-04	$4.78	$5.00	$4.71	$4.89	475,600	—	—	—	—	—
2024-12-03	$4.71	$4.90	$4.66	$4.77	805,000	—	—	—	—	—
2024-12-02	$4.61	$4.83	$4.56	$4.72	484,700	—	—	—	—	—
2024-11-29	$4.58	$4.64	$4.53	$4.58	256,500	—	—	—	—	—
2024-11-27	$4.61	$4.71	$4.47	$4.59	514,400	—	—	—	—	—
2024-11-26	$4.55	$4.62	$4.47	$4.56	618,600	—	—	—	—	—
2024-11-25	$4.62	$4.67	$4.51	$4.55	307,900	—	—	—	—	—
2024-11-22	$4.37	$4.70	$4.30	$4.61	700,800	—	—	—	—	—
2024-11-21	$4.40	$4.53	$4.30	$4.33	676,200	—	—	—	—	—
2024-11-20	$4.28	$4.51	$4.12	$4.33	808,600	—	—	—	—	—
2024-11-19	$3.89	$4.30	$3.81	$4.25	631,600	—	—	—	—	—
2024-11-18	$3.89	$4.15	$3.72	$3.93	812,000	—	—	—	—	—
2024-11-15	$3.80	$3.91	$3.70	$3.88	1,097,400	—	—	—	—	—
2024-11-14	$4.00	$4.01	$3.73	$3.74	608,000	—	—	—	—	—
2024-11-13	$4.03	$4.20	$3.99	$4.04	1,053,300	—	—	—	—	—
2024-11-12	$3.99	$4.09	$3.95	$4.02	421,100	—	—	—	—	—
2024-11-11	$4.15	$4.20	$4.00	$4.06	425,600	—	—	—	—	—
2024-11-08	$4.17	$4.22	$4.00	$4.08	451,700	—	—	—	—	—
2024-11-07	$4.02	$4.39	$3.94	$4.18	1,009,600	—	—	—	—	—
2024-11-06	$3.96	$4.09	$3.84	$4.01	785,100	—	—	—	—	—
2024-11-05	$3.46	$3.84	$3.46	$3.82	791,000	—	—	—	—	—
2024-11-04	$3.50	$3.59	$3.40	$3.49	747,900	—	—	—	—	—
2024-11-01	$3.32	$3.74	$3.29	$3.50	1,674,300	—	—	—	—	—
2024-10-31	$3.26	$3.26	$3.08	$3.14	468,400	—	—	—	—	—
2024-10-30	$3.18	$3.27	$3.16	$3.21	215,500	—	—	—	—	—
2024-10-29	$3.20	$3.28	$3.15	$3.19	363,500	—	—	—	—	—
2024-10-28	$2.96	$3.29	$2.95	$3.18	608,200	—	—	—	—	—
2024-10-25	$2.99	$3.09	$2.90	$2.91	587,900	—	—	—	—	—
2024-10-24	$3.07	$3.10	$2.98	$2.99	431,800	—	—	—	—	—
2024-10-23	$3.30	$3.33	$3.02	$3.06	1,070,300	—	—	—	—	—
2024-10-22	$3.26	$3.31	$3.26	$3.30	83,900	—	—	—	—	—
2024-10-21	$3.40	$3.42	$3.23	$3.29	184,800	—	—	—	—	—
2024-10-18	$3.38	$3.43	$3.35	$3.41	232,100	—	—	—	—	—
2024-10-17	$3.48	$3.51	$3.32	$3.37	239,000	—	—	—	—	—
2024-10-16	$3.40	$3.56	$3.35	$3.52	465,000	—	—	—	—	—
2024-10-15	$3.23	$3.42	$3.18	$3.39	725,400	—	—	—	—	—
2024-10-14	$3.17	$3.23	$3.09	$3.22	194,400	—	—	—	—	—
2024-10-11	$2.98	$3.17	$2.97	$3.15	358,200	—	—	—	—	—
2024-10-10	$3.02	$3.03	$2.91	$2.97	361,900	—	—	—	—	—
2024-10-09	$3.06	$3.10	$3.03	$3.09	267,900	—	—	—	—	—
2024-10-08	$3.08	$3.15	$3.07	$3.07	243,500	—	—	—	—	—
2024-10-07	$3.18	$3.26	$3.03	$3.12	477,500	—	—	—	—	—
2024-10-04	$3.12	$3.19	$3.07	$3.16	328,300	—	—	—	—	—
2024-10-03	$3.10	$3.15	$3.02	$3.10	377,000	—	—	—	—	—
2024-10-02	$3.04	$3.11	$3.00	$3.09	436,600	—	—	—	—	—
2024-10-01	$3.02	$3.09	$3.00	$3.04	417,700	—	—	—	—	—
2024-09-30	$3.19	$3.30	$3.06	$3.08	702,600	—	—	—	—	—
2024-09-27	$3.17	$3.30	$3.14	$3.23	580,000	—	—	—	—	—
2024-09-26	$2.98	$3.16	$2.93	$3.10	709,500	—	—	—	—	—
2024-09-25	$2.90	$2.94	$2.83	$2.91	332,900	—	—	—	—	—
2024-09-24	$3.11	$3.13	$2.87	$2.89	994,500	—	—	—	—	—
2024-09-23	$3.09	$3.12	$2.89	$2.92	564,300	—	—	—	—	—
2024-09-20	$3.19	$3.22	$3.08	$3.10	7,967,900	—	—	—	—	—
2024-09-19	$3.21	$3.30	$3.14	$3.21	398,400	—	—	—	—	—
2024-09-18	$3.15	$3.25	$3.06	$3.11	452,400	—	—	—	—	—
2024-09-17	$2.90	$3.20	$2.83	$3.16	4,238,900	—	—	—	—	—
2024-09-16	$2.78	$2.87	$2.70	$2.85	293,600	—	—	—	—	—
2024-09-13	$2.74	$2.83	$2.74	$2.78	190,200	—	—	—	—	—
2024-09-12	$2.74	$2.79	$2.61	$2.73	289,800	—	—	—	—	—
2024-09-11	$2.67	$2.75	$2.63	$2.73	146,800	—	—	—	—	—
2024-09-10	$2.62	$2.76	$2.56	$2.69	363,000	—	—	—	—	—
2024-09-09	$2.76	$2.87	$2.61	$2.62	356,400	—	—	—	—	—
2024-09-06	$2.80	$2.84	$2.73	$2.74	177,400	—	—	—	—	—
2024-09-05	$2.85	$2.86	$2.72	$2.81	153,200	—	—	—	—	—
2024-09-04	$2.85	$2.89	$2.78	$2.83	241,400	—	—	—	—	—
2024-09-03	$2.84	$2.90	$2.83	$2.85	211,800	—	—	—	—	—
2024-08-30	$2.92	$2.98	$2.86	$2.89	216,100	—	—	—	—	—
2024-08-29	$2.95	$3.03	$2.88	$2.90	285,800	—	—	—	—	—
2024-08-28	$2.99	$3.07	$2.90	$2.91	175,100	—	—	—	—	—
2024-08-27	$3.12	$3.13	$2.99	$3.00	204,700	—	—	—	—	—
2024-08-26	$3.06	$3.17	$3.03	$3.16	279,900	—	—	—	—	—
2024-08-23	$2.93	$3.12	$2.92	$3.05	306,200	—	—	—	—	—
2024-08-22	$3.00	$3.02	$2.88	$2.90	127,600	—	—	—	—	—
2024-08-21	$2.99	$3.10	$2.87	$3.00	319,000	—	—	—	—	—
2024-08-20	$3.01	$3.14	$2.92	$2.97	229,800	—	—	—	—	—
2024-08-19	$2.78	$3.03	$2.68	$3.01	478,200	—	—	—	—	—
2024-08-16	$2.80	$2.94	$2.80	$2.91	282,100	—	—	—	—	—
2024-08-15	$2.94	$3.01	$2.78	$2.81	408,600	—	—	—	—	—
2024-08-14	$2.82	$2.85	$2.69	$2.82	474,600	—	—	—	—	—
2024-08-13	$2.82	$2.90	$2.73	$2.80	339,700	—	—	—	—	—
2024-08-12	$2.80	$2.85	$2.66	$2.82	719,500	—	—	—	—	—
2024-08-09	$3.08	$3.08	$2.77	$2.80	719,200	—	—	—	—	—
2024-08-08	$3.07	$3.15	$3.03	$3.15	315,600	—	—	—	—	—
2024-08-07	$3.32	$3.49	$2.96	$3.02	336,300	—	—	—	—	—
2024-08-06	$3.21	$3.32	$3.15	$3.22	213,800	—	—	—	—	—
2024-08-05	$3.11	$3.28	$2.95	$3.21	475,700	—	—	—	—	—
2024-08-02	$3.32	$3.47	$3.18	$3.30	444,700	—	—	—	—	—
2024-08-01	$3.59	$3.66	$3.38	$3.48	375,800	—	—	—	—	—
2024-07-31	$3.66	$3.77	$3.51	$3.58	453,000	—	—	—	—	—
2024-07-30	$3.63	$3.68	$3.56	$3.63	326,200	—	—	—	—	—
2024-07-29	$3.73	$3.73	$3.57	$3.60	328,100	—	—	—	—	—
2024-07-26	$3.73	$3.76	$3.62	$3.70	462,300	—	—	—	—	—
2024-07-25	$3.53	$3.81	$3.42	$3.65	430,800	—	—	—	—	—
2024-07-24	$3.60	$3.81	$3.56	$3.56	368,200	—	—	—	—	—
2024-07-23	$3.69	$3.75	$3.60	$3.69	419,700	—	—	—	—	—
2024-07-22	$3.55	$3.71	$3.40	$3.68	635,000	—	—	—	—	—
2024-07-19	$3.31	$3.66	$3.31	$3.55	645,900	—	—	—	—	—
2024-07-18	$3.37	$3.48	$3.27	$3.30	474,000	—	—	—	—	—
2024-07-17	$3.57	$3.67	$3.42	$3.44	445,500	—	—	—	—	—
2024-07-16	$3.35	$3.73	$3.30	$3.71	778,300	—	—	—	—	—
2024-07-15	$3.21	$3.28	$3.14	$3.27	281,600	—	—	—	—	—
2024-07-12	$3.31	$3.48	$3.16	$3.20	242,600	—	—	—	—	—
2024-07-11	$3.02	$3.33	$3.02	$3.26	801,200	—	—	—	—	—
2024-07-10	$2.97	$3.02	$2.86	$2.90	415,800	—	—	—	—	—
2024-07-09	$2.98	$3.08	$2.93	$2.98	217,800	—	—	—	—	—
2024-07-08	$2.97	$3.09	$2.95	$2.98	360,000	—	—	—	—	—
2024-07-05	$2.89	$2.98	$2.79	$2.97	347,000	—	—	—	—	—
2024-07-03	$2.92	$2.98	$2.84	$2.88	227,700	—	—	—	—	—
2024-07-02	$2.99	$3.00	$2.80	$2.89	233,200	—	—	—	—	—
2024-07-01	$3.11	$3.11	$2.95	$2.99	385,200	—	—	—	—	—
2024-06-28	$3.05	$3.20	$3.00	$3.10	1,201,200	—	—	—	—	—
2024-06-27	$3.17	$3.17	$2.98	$3.01	314,800	—	—	—	—	—
2024-06-26	$2.91	$3.22	$2.86	$3.18	566,100	—	—	—	—	—
2024-06-25	$2.98	$3.01	$2.85	$2.90	262,000	—	—	—	—	—
2024-06-24	$2.96	$3.03	$2.92	$3.00	277,200	—	—	—	—	—
2024-06-21	$2.81	$2.97	$2.80	$2.94	781,900	—	—	—	—	—
2024-06-20	$2.76	$2.82	$2.72	$2.81	358,100	—	—	—	—	—
2024-06-18	$2.97	$2.97	$2.72	$2.73	398,600	—	—	—	—	—
2024-06-17	$3.05	$3.11	$2.94	$2.98	525,900	—	—	—	—	—
2024-06-14	$3.09	$3.13	$3.04	$3.05	159,500	—	—	—	—	—
2024-06-13	$3.29	$3.34	$3.09	$3.14	316,300	—	—	—	—	—
2024-06-12	$3.54	$3.54	$3.28	$3.30	222,600	—	—	—	—	—
2024-06-11	$3.25	$3.32	$3.17	$3.32	232,200	—	—	—	—	—
2024-06-10	$3.20	$3.38	$3.16	$3.28	298,500	—	—	—	—	—
2024-06-07	$3.45	$3.49	$3.23	$3.26	450,700	—	—	—	—	—
2024-06-06	$3.81	$3.83	$3.51	$3.52	420,300	—	—	—	—	—
2024-06-05	$3.55	$3.88	$3.47	$3.85	565,400	—	—	—	—	—
2024-06-04	$3.42	$3.51	$3.39	$3.50	239,700	—	—	—	—	—
2024-06-03	$3.45	$3.49	$3.33	$3.48	424,500	—	—	—	—	—
2024-05-31	$3.44	$3.44	$3.30	$3.38	539,300	—	—	—	—	—
2024-05-30	$3.37	$3.43	$3.31	$3.40	430,000	—	—	—	—	—
2024-05-29	$3.13	$3.20	$3.03	$3.19	438,400	—	—	—	—	—
2024-05-28	$3.14	$3.22	$3.09	$3.15	223,000	—	—	—	—	—
2024-05-24	$3.25	$3.25	$3.09	$3.17	275,100	—	—	—	—	—
2024-05-23	$3.49	$3.54	$3.15	$3.22	455,000	—	—	—	—	—
2024-05-22	$3.47	$3.63	$3.45	$3.47	335,700	—	—	—	—	—
2024-05-21	$3.38	$3.55	$3.38	$3.51	351,700	—	—	—	—	—
2024-05-20	$3.63	$3.65	$3.38	$3.40	368,600	—	—	—	—	—
2024-05-17	$3.77	$3.77	$3.58	$3.61	452,400	—	—	—	—	—
2024-05-16	$3.70	$3.80	$3.67	$3.77	362,900	—	—	—	—	—
2024-05-15	$3.84	$3.89	$3.64	$3.70	401,500	—	—	—	—	—
2024-05-14	$3.61	$3.73	$3.57	$3.65	599,300	—	—	—	—	—
2024-05-13	$3.66	$3.73	$3.55	$3.61	480,300	—	—	—	—	—
2024-05-10	$3.50	$3.63	$3.36	$3.62	404,700	—	—	—	—	—
2024-05-09	$3.47	$3.51	$3.42	$3.47	341,700	—	—	—	—	—
2024-05-08	$3.44	$3.51	$3.40	$3.46	360,800	—	—	—	—	—
2024-05-07	$3.58	$3.63	$3.37	$3.53	439,900	—	—	—	—	—
2024-05-06	$4.00	$4.03	$3.55	$3.56	1,205,200	—	—	—	—	—
2024-05-03	$3.62	$4.01	$3.53	$3.92	1,702,600	—	—	—	—	—
2024-05-02	$3.22	$3.35	$3.07	$3.34	763,600	—	—	—	—	—
2024-05-01	$3.00	$3.23	$2.94	$3.11	492,800	—	—	—	—	—
2024-04-30	$3.01	$3.08	$2.87	$2.91	272,100	—	—	—	—	—
2024-04-29	$2.72	$3.12	$2.72	$3.05	533,800	—	—	—	—	—
2024-04-26	$2.67	$2.74	$2.62	$2.66	513,800	—	—	—	—	—
2024-04-25	$2.72	$2.74	$2.64	$2.65	281,900	—	—	—	—	—
2024-04-24	$2.91	$2.91	$2.75	$2.80	213,700	—	—	—	—	—
2024-04-23	$2.88	$3.03	$2.88	$2.90	192,400	—	—	—	—	—
2024-04-22	$2.88	$2.90	$2.78	$2.86	204,300	—	—	—	—	—
2024-04-19	$2.77	$2.87	$2.71	$2.83	466,300	—	—	—	—	—
2024-04-18	$2.79	$2.90	$2.71	$2.80	616,000	—	—	—	—	—
2024-04-17	$2.78	$2.85	$2.73	$2.76	417,200	—	—	—	—	—
2024-04-16	$2.73	$2.77	$2.57	$2.73	317,000	—	—	—	—	—
2024-04-15	$2.83	$2.86	$2.62	$2.69	491,200	—	—	—	—	—
2024-04-12	$3.10	$3.13	$2.83	$2.87	375,300	—	—	—	—	—
2024-04-11	$3.12	$3.19	$3.06	$3.11	389,400	—	—	—	—	—
2024-04-10	$3.11	$3.20	$3.06	$3.13	324,100	—	—	—	—	—
2024-04-09	$3.20	$3.31	$3.17	$3.23	291,500	—	—	—	—	—
2024-04-08	$3.23	$3.26	$3.15	$3.21	168,700	—	—	—	—	—
2024-04-05	$3.20	$3.24	$3.11	$3.19	339,400	—	—	—	—	—
2024-04-04	$3.40	$3.43	$3.17	$3.21	396,700	—	—	—	—	—
2024-04-03	$3.33	$3.37	$3.21	$3.34	336,300	—	—	—	—	—
2024-04-02	$3.40	$3.49	$3.31	$3.33	380,200	—	—	—	—	—
2024-04-01	$3.49	$3.54	$3.44	$3.49	336,800	—	—	—	—	—
2024-03-28	$3.54	$3.72	$3.45	$3.49	447,800	—	—	—	—	—
2024-03-27	$3.46	$3.59	$3.45	$3.51	497,200	—	—	—	—	—
2024-03-26	$3.51	$3.59	$3.45	$3.45	337,200	—	—	—	—	—
2024-03-25	$3.57	$3.57	$3.41	$3.45	350,100	—	—	—	—	—
2024-03-22	$3.45	$3.56	$3.40	$3.45	331,800	—	—	—	—	—
2024-03-21	$3.54	$3.67	$3.48	$3.49	424,000	—	—	—	—	—
2024-03-20	$3.27	$3.61	$3.17	$3.49	628,100	—	—	—	—	—
2024-03-19	$3.22	$3.37	$3.12	$3.27	621,900	—	—	—	—	—
2024-03-18	$3.33	$3.36	$3.04	$3.25	935,700	—	—	—	—	—
2024-03-15	$3.18	$3.34	$3.17	$3.33	511,300	—	—	—	—	—
2024-03-14	$3.38	$3.65	$3.17	$3.20	553,400	—	—	—	—	—
2024-03-13	$3.44	$3.64	$3.34	$3.38	563,800	—	—	—	—	—
2024-03-12	$3.62	$3.65	$3.43	$3.47	423,900	—	—	—	—	—
2024-03-11	$3.46	$3.85	$3.46	$3.61	582,900	—	—	—	—	—
2024-03-08	$3.75	$3.84	$3.38	$3.47	959,800	—	—	—	—	—
2024-03-07	$3.71	$3.83	$3.61	$3.66	484,200	—	—	—	—	—
2024-03-06	$3.80	$3.91	$3.54	$3.64	766,900	—	—	—	—	—
2024-03-05	$4.20	$4.25	$3.72	$3.76	824,900	—	—	—	—	—
2024-03-04	$4.69	$4.71	$4.20	$4.21	707,700	—	—	—	—	—
2024-03-01	$4.70	$4.70	$4.17	$4.61	1,628,200	—	—	—	—	—
2024-02-29	$3.93	$4.91	$3.87	$4.65	2,381,900	—	—	—	—	—
2024-02-28	$4.18	$4.18	$3.57	$3.72	1,298,300	—	—	—	—	—
2024-02-27	$3.41	$4.43	$3.24	$4.15	2,891,800	—	—	—	—	—
2024-02-26	$3.01	$3.22	$3.01	$3.20	844,700	—	—	—	—	—
2024-02-23	$2.90	$3.16	$2.88	$3.03	444,600	—	—	—	—	—
2024-02-22	$2.82	$2.92	$2.82	$2.87	358,900	—	—	—	—	—
2024-02-21	$2.83	$2.95	$2.80	$2.85	301,900	—	—	—	—	—
2024-02-20	$3.14	$3.20	$2.88	$2.89	604,300	—	—	—	—	—
2024-02-16	$3.20	$3.23	$3.06	$3.18	440,300	—	—	—	—	—
2024-02-15	$2.87	$3.25	$2.87	$3.24	620,900	—	—	—	—	—
2024-02-14	$2.82	$2.88	$2.69	$2.82	517,500	—	—	—	—	—
2024-02-13	$2.89	$2.98	$2.67	$2.72	448,600	—	—	—	—	—
2024-02-12	$3.00	$3.14	$2.99	$3.12	574,200	—	—	—	—	—
2024-02-09	$2.95	$3.04	$2.91	$3.00	438,300	—	—	—	—	—
2024-02-08	$2.79	$2.93	$2.79	$2.92	310,100	—	—	—	—	—
2024-02-07	$2.85	$2.87	$2.75	$2.78	324,900	—	—	—	—	—
2024-02-06	$2.61	$2.88	$2.53	$2.87	563,400	—	—	—	—	—
2024-02-05	$2.67	$2.72	$2.58	$2.59	572,000	—	—	—	—	—
2024-02-02	$2.68	$2.76	$2.57	$2.72	525,100	—	—	—	—	—
2024-02-01	$2.74	$2.80	$2.60	$2.76	648,200	—	—	—	—	—
2024-01-31	$2.74	$2.91	$2.63	$2.63	604,900	—	—	—	—	—
2024-01-30	$2.82	$2.82	$2.72	$2.78	281,400	—	—	—	—	—
2024-01-29	$2.77	$2.87	$2.68	$2.85	367,300	—	—	—	—	—
2024-01-26	$2.72	$2.79	$2.63	$2.78	426,600	—	—	—	—	—
2024-01-25	$2.74	$2.83	$2.63	$2.67	462,300	—	—	—	—	—
2024-01-24	$3.01	$3.01	$2.69	$2.70	470,800	—	—	—	—	—
2024-01-23	$2.83	$3.01	$2.83	$2.99	468,400	—	—	—	—	—
2024-01-22	$2.72	$2.82	$2.62	$2.81	661,800	—	—	—	—	—
2024-01-19	$2.71	$2.74	$2.60	$2.69	487,600	—	—	—	—	—
2024-01-18	$2.71	$2.73	$2.60	$2.68	338,700	—	—	—	—	—
2024-01-17	$2.75	$2.75	$2.59	$2.68	387,700	—	—	—	—	—
2024-01-16	$2.81	$2.94	$2.70	$2.71	415,700	—	—	—	—	—
2024-01-12	$2.96	$3.06	$2.83	$2.86	450,100	—	—	—	—	—
2024-01-11	$2.97	$3.04	$2.81	$2.88	571,400	—	—	—	—	—
2024-01-10	$2.73	$2.94	$2.70	$2.94	557,800	—	—	—	—	—
2024-01-09	$2.83	$2.84	$2.70	$2.70	443,000	—	—	—	—	—
2024-01-08	$2.78	$2.90	$2.70	$2.87	413,600	—	—	—	—	—
2024-01-05	$2.80	$2.97	$2.65	$2.79	726,100	—	—	—	—	—
2024-01-04	$2.89	$2.98	$2.80	$2.85	522,700	—	—	—	—	—
2024-01-03	$3.02	$3.16	$2.91	$2.93	525,600	—	—	—	—	—
2024-01-02	$2.99	$3.28	$2.97	$3.12	563,800	—	—	—	—	—
2023-12-29	$3.04	$3.20	$2.96	$3.05	687,500	—	—	—	—	—
2023-12-28	$3.36	$3.39	$3.08	$3.13	852,100	—	—	—	—	—
2023-12-27	$3.37	$3.51	$3.27	$3.37	940,700	—	—	—	—	—
2023-12-26	$3.15	$3.44	$3.15	$3.32	751,700	—	—	—	—	—
2023-12-22	$3.07	$3.21	$3.07	$3.12	373,500	—	—	—	—	—
2023-12-21	$2.99	$3.13	$2.90	$3.07	568,400	—	—	—	—	—
2023-12-20	$3.07	$3.20	$2.92	$2.93	646,100	—	—	—	—	—
2023-12-19	$3.10	$3.26	$2.98	$3.10	1,069,900	—	—	—	—	—
2023-12-18	$2.81	$3.12	$2.61	$3.06	1,627,000	—	—	—	—	—
2023-12-15	$2.98	$3.14	$2.81	$2.88	2,978,400	—	—	—	—	—
2023-12-14	$2.30	$3.02	$2.30	$2.95	5,957,600	—	—	—	—	—
2023-12-13	$2.01	$2.11	$1.85	$2.09	1,290,900	—	—	—	—	—
2023-12-12	$2.12	$2.12	$1.92	$2.00	594,000	—	—	—	—	—
2023-12-11	$2.27	$2.32	$2.09	$2.09	662,100	—	—	—	—	—
2023-12-08	$2.22	$2.36	$2.18	$2.28	481,100	—	—	—	—	—
2023-12-07	$2.19	$2.24	$2.13	$2.20	407,300	—	—	—	—	—
2023-12-06	$2.19	$2.24	$2.08	$2.18	488,500	—	—	—	—	—
2023-12-05	$2.41	$2.41	$2.14	$2.15	555,200	—	—	—	—	—
2023-12-04	$2.44	$2.55	$2.36	$2.41	755,200	—	—	—	—	—
2023-12-01	$2.40	$2.49	$2.20	$2.47	777,600	—	—	—	—	—
2023-11-30	$2.46	$2.53	$2.35	$2.36	564,000	—	—	—	—	—
2023-11-29	$2.30	$2.55	$2.30	$2.43	828,000	—	—	—	—	—
2023-11-28	$2.17	$2.28	$2.10	$2.27	662,500	—	—	—	—	—
2023-11-27	$2.00	$2.16	$1.97	$2.16	681,100	—	—	—	—	—
2023-11-24	$1.98	$2.05	$1.92	$2.03	156,800	—	—	—	—	—
2023-11-22	$1.94	$1.97	$1.91	$1.96	738,100	—	—	—	—	—
2023-11-21	$1.96	$2.00	$1.92	$1.92	726,300	—	—	—	—	—
2023-11-20	$2.03	$2.10	$1.97	$1.99	944,600	—	—	—	—	—
2023-11-17	$2.09	$2.11	$2.01	$2.04	1,124,900	—	—	—	—	—
2023-11-16	$2.08	$2.09	$1.97	$2.06	610,500	—	—	—	—	—
2023-11-15	$1.96	$2.17	$1.96	$2.09	1,321,000	—	—	—	—	—
2023-11-14	$1.72	$1.99	$1.72	$1.96	728,000	—	—	—	—	—
2023-11-13	$1.66	$1.71	$1.60	$1.66	441,500	—	—	—	—	—
2023-11-10	$1.60	$1.66	$1.51	$1.66	835,500	—	—	—	—	—
2023-11-09	$1.65	$1.66	$1.53	$1.60	942,300	—	—	—	—	—
2023-11-08	$1.74	$1.74	$1.62	$1.63	455,500	—	—	—	—	—
2023-11-07	$1.69	$1.75	$1.68	$1.74	509,700	—	—	—	—	—
2023-11-06	$1.93	$1.96	$1.74	$1.75	739,800	—	—	—	—	—
2023-11-03	$1.93	$2.08	$1.79	$1.93	1,011,000	—	—	—	—	—
2023-11-02	$1.67	$1.82	$1.67	$1.80	658,500	—	—	—	—	—
2023-11-01	$1.67	$1.69	$1.62	$1.66	727,300	—	—	—	—	—
2023-10-31	$1.54	$1.66	$1.54	$1.66	609,000	—	—	—	—	—
2023-10-30	$1.60	$1.60	$1.52	$1.54	630,900	—	—	—	—	—
2023-10-27	$1.65	$1.65	$1.54	$1.55	519,900	—	—	—	—	—
2023-10-26	$1.64	$1.69	$1.58	$1.64	612,700	—	—	—	—	—
2023-10-25	$1.68	$1.72	$1.65	$1.66	462,800	—	—	—	—	—
2023-10-24	$1.72	$1.76	$1.68	$1.70	609,400	—	—	—	—	—
2023-10-23	$1.66	$1.74	$1.66	$1.68	723,200	—	—	—	—	—
2023-10-20	$1.69	$1.77	$1.65	$1.70	780,200	—	—	—	—	—
2023-10-19	$1.78	$1.79	$1.66	$1.69	468,800	—	—	—	—	—
2023-10-18	$1.97	$1.97	$1.79	$1.80	541,500	—	—	—	—	—
2023-10-17	$1.96	$2.04	$1.96	$2.00	412,600	—	—	—	—	—
2023-10-16	$2.01	$2.04	$1.89	$1.96	1,132,200	—	—	—	—	—
2023-10-13	$1.91	$2.02	$1.87	$1.99	594,800	—	—	—	—	—
2023-10-12	$2.06	$2.06	$1.88	$1.93	595,100	—	—	—	—	—
2023-10-11	$2.11	$2.15	$2.02	$2.06	590,000	—	—	—	—	—
2023-10-10	$2.00	$2.12	$2.00	$2.11	732,000	—	—	—	—	—
2023-10-09	$2.01	$2.08	$1.99	$2.05	592,900	—	—	—	—	—
2023-10-06	$2.05	$2.13	$2.00	$2.04	771,000	—	—	—	—	—
2023-10-05	$2.00	$2.10	$1.99	$2.09	684,900	—	—	—	—	—
2023-10-04	$1.99	$2.06	$1.96	$2.02	764,700	—	—	—	—	—
2023-10-03	$1.95	$2.03	$1.93	$1.99	846,200	—	—	—	—	—
2023-10-02	$1.88	$1.99	$1.85	$1.98	1,172,200	—	—	—	—	—
2023-09-29	$1.73	$1.92	$1.70	$1.89	1,976,300	—	—	—	—	—
2023-09-28	$1.56	$1.71	$1.55	$1.70	862,500	—	—	—	—	—
2023-09-27	$1.56	$1.57	$1.50	$1.55	1,179,000	—	—	—	—	—
2023-09-26	$1.47	$1.54	$1.45	$1.51	934,200	—	—	—	—	—
2023-09-25	$1.54	$1.56	$1.48	$1.50	578,500	—	—	—	—	—
2023-09-22	$1.63	$1.67	$1.55	$1.56	934,600	—	—	—	—	—
2023-09-21	$1.68	$1.69	$1.60	$1.61	830,200	—	—	—	—	—
2023-09-20	$1.75	$1.79	$1.69	$1.70	805,500	—	—	—	—	—
2023-09-19	$1.78	$1.81	$1.70	$1.75	908,700	—	—	—	—	—
2023-09-18	$1.94	$1.96	$1.81	$1.81	683,900	—	—	—	—	—
2023-09-15	$2.09	$2.15	$1.89	$1.94	2,670,600	—	—	—	—	—
2023-09-14	$2.10	$2.16	$1.90	$2.10	1,418,900	—	—	—	—	—
2023-09-13	$1.85	$2.23	$1.85	$2.11	3,448,000	—	—	—	—	—
2023-09-12	$1.75	$1.78	$1.73	$1.75	339,700	—	—	—	—	—
2023-09-11	$1.72	$1.78	$1.65	$1.76	746,000	—	—	—	—	—
2023-09-08	$1.61	$1.74	$1.59	$1.72	1,021,400	—	—	—	—	—
2023-09-07	$1.68	$1.68	$1.58	$1.61	687,500	—	—	—	—	—
2023-09-06	$1.80	$1.81	$1.67	$1.68	806,500	—	—	—	—	—
2023-09-05	$1.81	$1.86	$1.76	$1.80	1,179,300	—	—	—	—	—
2023-09-01	$1.76	$1.84	$1.75	$1.80	1,225,800	—	—	—	—	—
2023-08-31	$1.75	$1.79	$1.74	$1.74	795,600	—	—	—	—	—
2023-08-30	$1.81	$1.82	$1.74	$1.76	574,900	—	—	—	—	—
2023-08-29	$1.68	$1.82	$1.66	$1.79	815,900	—	—	—	—	—
2023-08-28	$1.68	$1.80	$1.66	$1.69	875,100	—	—	—	—	—
2023-08-25	$1.60	$1.66	$1.60	$1.65	604,900	—	—	—	—	—
2023-08-24	$1.79	$1.80	$1.62	$1.63	617,300	—	—	—	—	—
2023-08-23	$1.76	$1.85	$1.75	$1.79	1,376,400	—	—	—	—	—
2023-08-22	$1.75	$1.87	$1.71	$1.76	1,431,400	—	—	—	—	—
2023-08-21	$1.65	$1.78	$1.62	$1.73	1,091,400	—	—	—	—	—
2023-08-18	$1.67	$1.69	$1.58	$1.66	2,465,400	—	—	—	—	—
2023-08-17	$1.73	$1.77	$1.66	$1.69	663,900	—	—	—	—	—
2023-08-16	$1.84	$1.85	$1.65	$1.71	1,178,800	—	—	—	—	—
2023-08-15	$1.95	$1.99	$1.81	$1.84	919,000	—	—	—	—	—
2023-08-14	$2.05	$2.08	$1.91	$1.97	1,163,800	—	—	—	—	—
2023-08-11	$2.15	$2.16	$2.06	$2.09	915,700	—	—	—	—	—
2023-08-10	$2.21	$2.23	$2.10	$2.13	2,048,900	—	—	—	—	—
2023-08-09	$2.33	$2.35	$2.14	$2.19	2,121,600	—	—	—	—	—
2023-08-08	$2.48	$2.48	$2.27	$2.29	1,100,900	—	—	—	—	—
2023-08-07	$2.85	$2.85	$2.42	$2.49	1,413,600	—	—	—	—	—
2023-08-04	$3.54	$3.63	$2.88	$2.89	1,649,600	—	—	—	—	—
2023-08-03	$3.21	$3.41	$3.16	$3.38	709,900	—	—	—	—	—
2023-08-02	$3.27	$3.30	$3.20	$3.21	736,700	—	—	—	—	—
2023-08-01	$3.58	$3.58	$3.27	$3.30	855,000	—	—	—	—	—
2023-07-31	$3.67	$3.76	$3.54	$3.60	1,405,400	—	—	—	—	—
2023-07-28	$3.50	$3.72	$3.45	$3.71	1,015,900	—	—	—	—	—
2023-07-27	$3.57	$3.75	$3.44	$3.47	720,300	—	—	—	—	—
2023-07-26	$3.40	$3.55	$3.36	$3.52	760,000	—	—	—	—	—
2023-07-25	$3.57	$3.59	$3.42	$3.44	1,124,500	—	—	—	—	—
2023-07-24	$3.78	$3.80	$3.56	$3.60	1,034,400	—	—	—	—	—
2023-07-21	$3.54	$3.84	$3.49	$3.75	1,316,300	—	—	—	—	—
2023-07-20	$3.44	$3.50	$3.36	$3.47	833,700	—	—	—	—	—
2023-07-19	$3.32	$3.53	$3.31	$3.42	971,000	—	—	—	—	—
2023-07-18	$3.23	$3.32	$3.20	$3.29	826,800	—	—	—	—	—
2023-07-17	$3.12	$3.21	$2.97	$3.21	851,700	—	—	—	—	—
2023-07-14	$3.14	$3.24	$3.11	$3.14	898,100	—	—	—	—	—
2023-07-13	$3.07	$3.20	$3.04	$3.13	1,036,600	—	—	—	—	—
2023-07-12	$3.00	$3.12	$2.94	$3.07	1,961,500	—	—	—	—	—
2023-07-11	$2.55	$2.99	$2.55	$2.92	2,055,900	—	—	—	—	—
2023-07-10	$2.71	$2.76	$2.50	$2.53	505,900	—	—	—	—	—
2023-07-07	$2.67	$2.77	$2.64	$2.71	523,600	—	—	—	—	—
2023-07-06	$2.74	$2.74	$2.55	$2.67	565,000	—	—	—	—	—
2023-07-05	$2.73	$2.75	$2.67	$2.71	571,900	—	—	—	—	—
2023-07-03	$2.78	$2.78	$2.65	$2.72	264,000	—	—	—	—	—
2023-06-30	$2.82	$2.84	$2.75	$2.80	410,300	—	—	—	—	—
2023-06-29	$2.68	$2.79	$2.65	$2.76	477,400	—	—	—	—	—
2023-06-28	$2.63	$2.70	$2.59	$2.68	324,200	—	—	—	—	—
2023-06-27	$2.64	$2.67	$2.54	$2.60	559,300	—	—	—	—	—
2023-06-26	$2.75	$2.76	$2.61	$2.65	536,500	—	—	—	—	—
2023-06-23	$2.68	$2.86	$2.67	$2.80	3,426,800	—	—	—	—	—
2023-06-22	$2.93	$2.93	$2.68	$2.75	623,100	—	—	—	—	—
2023-06-21	$3.03	$3.07	$2.86	$2.97	618,400	—	—	—	—	—
2023-06-20	$2.88	$3.01	$2.75	$2.94	869,100	—	—	—	—	—
2023-06-16	$2.88	$2.92	$2.77	$2.88	1,668,900	—	—	—	—	—
2023-06-15	$2.73	$2.91	$2.71	$2.87	783,000	—	—	—	—	—
2023-06-14	$2.88	$2.89	$2.73	$2.76	440,700	—	—	—	—	—
2023-06-13	$2.65	$2.92	$2.62	$2.89	561,700	—	—	—	—	—
2023-06-12	$2.51	$2.77	$2.51	$2.70	936,100	—	—	—	—	—
2023-06-09	$2.56	$2.60	$2.48	$2.54	398,800	—	—	—	—	—
2023-06-08	$2.59	$2.59	$2.50	$2.56	697,700	—	—	—	—	—
2023-06-07	$2.67	$2.74	$2.54	$2.57	1,354,500	—	—	—	—	—
2023-06-06	$2.60	$2.71	$2.50	$2.63	2,998,800	—	—	—	—	—
2023-06-05	$2.60	$2.78	$2.50	$2.59	2,140,700	—	—	—	—	—
2023-06-02	$2.45	$2.65	$2.39	$2.63	1,053,900	—	—	—	—	—
2023-06-01	$2.23	$2.50	$2.19	$2.40	1,503,500	—	—	—	—	—
2023-05-31	$2.35	$2.40	$2.21	$2.21	2,488,200	—	—	—	—	—
2023-05-30	$2.55	$2.55	$2.31	$2.35	888,800	—	—	—	—	—
2023-05-26	$2.51	$2.53	$2.42	$2.47	598,600	—	—	—	—	—
2023-05-25	$2.61	$2.67	$2.44	$2.48	775,800	—	—	—	—	—
2023-05-24	$2.79	$2.79	$2.58	$2.61	972,600	—	—	—	—	—
2023-05-23	$2.75	$2.93	$2.72	$2.77	1,362,800	—	—	—	—	—
2023-05-22	$2.59	$2.80	$2.56	$2.74	1,349,900	—	—	—	—	—
2023-05-19	$2.76	$2.77	$2.58	$2.59	907,900	—	—	—	—	—
2023-05-18	$2.76	$2.77	$2.61	$2.67	619,100	—	—	—	—	—
2023-05-17	$2.64	$2.78	$2.55	$2.77	1,175,800	—	—	—	—	—
2023-05-16	$2.74	$2.76	$2.58	$2.62	773,700	—	—	—	—	—
2023-05-15	$2.69	$2.78	$2.57	$2.76	1,275,400	—	—	—	—	—
2023-05-12	$2.66	$2.73	$2.58	$2.65	1,597,900	—	—	—	—	—
2023-05-11	$2.86	$2.95	$2.60	$2.64	1,274,300	—	—	—	—	—
2023-05-10	$3.19	$3.31	$2.80	$2.86	1,022,000	—	—	—	—	—
2023-05-09	$3.13	$3.21	$2.89	$3.09	902,500	—	—	—	—	—
2023-05-08	$3.79	$3.79	$3.29	$3.41	923,100	—	—	—	—	—
2023-05-05	$3.86	$4.02	$2.85	$3.76	1,182,800	—	—	—	—	—
2023-05-04	$4.07	$4.14	$3.89	$3.95	504,700	—	—	—	—	—
2023-05-03	$3.96	$4.23	$3.87	$4.09	913,800	—	—	—	—	—
2023-05-02	$4.00	$4.11	$3.90	$3.92	465,100	—	—	—	—	—
2023-05-01	$3.89	$4.09	$3.82	$4.05	483,000	—	—	—	—	—
2023-04-28	$3.90	$4.01	$3.81	$3.92	739,500	—	—	—	—	—
2023-04-27	$3.99	$4.00	$3.83	$3.90	308,500	—	—	—	—	—
2023-04-26	$4.07	$4.10	$3.94	$3.96	408,900	—	—	—	—	—
2023-04-25	$4.11	$4.22	$4.03	$4.07	587,000	—	—	—	—	—
2023-04-24	$4.27	$4.29	$4.09	$4.17	379,800	—	—	—	—	—
2023-04-21	$4.19	$4.36	$4.06	$4.30	673,900	—	—	—	—	—
2023-04-20	$4.07	$4.21	$4.04	$4.10	430,200	—	—	—	—	—
2023-04-19	$4.12	$4.27	$4.06	$4.24	695,400	—	—	—	—	—
2023-04-18	$4.36	$4.39	$4.06	$4.16	539,700	—	—	—	—	—
2023-04-17	$4.09	$4.37	$4.08	$4.34	815,600	—	—	—	—	—
2023-04-14	$4.43	$4.47	$4.05	$4.10	460,100	—	—	—	—	—
2023-04-13	$4.19	$4.44	$4.12	$4.43	852,600	—	—	—	—	—
2023-04-12	$4.14	$4.25	$4.08	$4.12	520,000	—	—	—	—	—
2023-04-11	$4.13	$4.31	$4.08	$4.08	597,900	—	—	—	—	—
2023-04-10	$4.06	$4.17	$3.98	$4.13	692,600	—	—	—	—	—
2023-04-06	$3.94	$4.10	$3.89	$4.07	1,836,300	—	—	—	—	—
2023-04-05	$3.98	$3.98	$3.88	$3.93	677,200	—	—	—	—	—
2023-04-04	$4.06	$4.07	$3.92	$3.97	535,600	—	—	—	—	—
2023-04-03	$4.18	$4.23	$4.00	$4.07	554,600	—	—	—	—	—
2023-03-31	$3.99	$4.15	$3.92	$4.14	894,700	—	—	—	—	—
2023-03-30	$4.04	$4.19	$3.91	$3.94	548,600	—	—	—	—	—
2023-03-29	$3.91	$4.16	$3.90	$4.10	342,900	—	—	—	—	—
2023-03-28	$3.83	$3.92	$3.81	$3.87	538,500	—	—	—	—	—
2023-03-27	$3.94	$3.99	$3.82	$3.83	438,200	—	—	—	—	—
2023-03-24	$3.82	$3.95	$3.80	$3.88	407,400	—	—	—	—	—
2023-03-23	$3.87	$4.04	$3.86	$3.87	476,600	—	—	—	—	—
2023-03-22	$4.04	$4.16	$3.81	$3.81	482,200	—	—	—	—	—
2023-03-21	$3.93	$4.07	$3.93	$4.04	420,700	—	—	—	—	—
2023-03-20	$3.93	$3.95	$3.79	$3.86	447,100	—	—	—	—	—
2023-03-17	$4.22	$4.22	$3.86	$3.89	788,600	—	—	—	—	—
2023-03-16	$4.21	$4.21	$4.01	$4.12	452,100	—	—	—	—	—
2023-03-15	$4.08	$4.20	$4.02	$4.16	462,800	—	—	—	—	—
2023-03-14	$4.37	$4.44	$4.12	$4.23	467,700	—	—	—	—	—
2023-03-13	$4.07	$4.31	$3.98	$4.22	917,400	—	—	—	—	—
2023-03-10	$4.46	$4.46	$4.00	$4.12	959,800	—	—	—	—	—
2023-03-09	$4.56	$4.64	$4.34	$4.35	451,900	—	—	—	—	—
2023-03-08	$4.59	$4.68	$4.48	$4.54	884,600	—	—	—	—	—
2023-03-07	$4.62	$4.72	$4.54	$4.60	535,400	—	—	—	—	—
2023-03-06	$4.94	$4.94	$4.62	$4.64	546,100	—	—	—	—	—
2023-03-03	$4.83	$5.07	$4.79	$4.93	507,800	—	—	—	—	—
2023-03-02	$4.56	$4.83	$4.55	$4.77	706,700	—	—	—	—	—
2023-03-01	$4.76	$4.91	$4.54	$4.63	613,500	—	—	—	—	—
2023-02-28	$4.60	$4.88	$4.59	$4.84	873,700	—	—	—	—	—
2023-02-27	$4.86	$4.90	$4.54	$4.63	772,200	—	—	—	—	—
2023-02-24	$5.39	$5.39	$4.50	$4.73	1,254,400	—	—	—	—	—
2023-02-23	$5.56	$5.57	$5.22	$5.49	474,800	—	—	—	—	—
2023-02-22	$5.45	$5.58	$5.39	$5.50	468,200	—	—	—	—	—
2023-02-21	$5.60	$5.65	$5.37	$5.44	530,200	—	—	—	—	—
2023-02-17	$5.41	$5.76	$5.31	$5.73	676,600	—	—	—	—	—
2023-02-16	$5.56	$5.61	$5.36	$5.37	915,400	—	—	—	—	—
2023-02-15	$5.69	$5.76	$5.61	$5.69	363,900	—	—	—	—	—
2023-02-14	$5.73	$6.01	$5.68	$5.75	375,900	—	—	—	—	—
2023-02-13	$5.86	$5.92	$5.71	$5.87	367,300	—	—	—	—	—
2023-02-10	$5.77	$5.92	$5.68	$5.86	345,300	—	—	—	—	—
2023-02-09	$6.26	$6.36	$5.84	$5.88	405,400	—	—	—	—	—
2023-02-08	$6.44	$6.50	$6.10	$6.16	442,900	—	—	—	—	—
2023-02-07	$6.27	$6.58	$6.22	$6.51	499,000	—	—	—	—	—
2023-02-06	$6.38	$6.48	$6.26	$6.32	427,600	—	—	—	—	—
2023-02-03	$6.55	$6.70	$6.33	$6.45	517,700	—	—	—	—	—
2023-02-02	$6.63	$6.98	$6.58	$6.70	675,100	—	—	—	—	—
2023-02-01	$6.16	$6.52	$6.08	$6.44	552,400	—	—	—	—	—
2023-01-31	$6.13	$6.31	$6.05	$6.15	470,300	—	—	—	—	—
2023-01-30	$6.50	$6.50	$6.05	$6.12	845,500	—	—	—	—	—
2023-01-27	$6.41	$6.72	$6.34	$6.57	430,200	—	—	—	—	—
2023-01-26	$6.82	$6.94	$6.23	$6.48	674,000	—	—	—	—	—
2023-01-25	$6.23	$6.63	$6.07	$6.61	592,500	—	—	—	—	—
2023-01-24	$6.66	$6.77	$6.27	$6.35	745,200	—	—	—	—	—
2023-01-23	$6.84	$6.84	$6.41	$6.76	694,000	—	—	—	—	—
2023-01-20	$6.44	$6.59	$6.26	$6.51	1,048,400	—	—	—	—	—
2023-01-19	$5.86	$6.10	$5.83	$6.07	681,900	—	—	—	—	—
2023-01-18	$6.09	$6.30	$5.96	$5.96	550,100	—	—	—	—	—
2023-01-17	$6.33	$6.33	$6.04	$6.07	511,900	—	—	—	—	—
2023-01-13	$5.83	$6.28	$5.83	$6.28	610,500	—	—	—	—	—
2023-01-12	$5.88	$5.96	$5.68	$5.93	777,400	—	—	—	—	—
2023-01-11	$5.89	$5.90	$5.66	$5.81	647,000	—	—	—	—	—
2023-01-10	$5.60	$5.87	$5.58	$5.82	829,300	—	—	—	—	—
2023-01-09	$5.49	$5.72	$5.47	$5.61	795,700	—	—	—	—	—
2023-01-06	$5.21	$5.61	$4.94	$5.38	2,276,300	—	—	—	—	—
2023-01-05	$4.91	$5.18	$4.82	$5.15	528,900	—	—	—	—	—
2023-01-04	$4.77	$4.98	$4.69	$4.97	915,000	—	—	—	—	—
2023-01-03	$4.74	$4.92	$4.55	$4.67	725,300	—	—	—	—	—
2022-12-30	$4.57	$4.72	$4.50	$4.66	595,300	—	—	—	—	—
2022-12-29	$4.32	$4.73	$4.29	$4.68	677,100	—	—	—	—	—
2022-12-28	$4.24	$4.45	$4.22	$4.27	1,080,100	—	—	—	—	—
2022-12-27	$4.44	$4.47	$4.21	$4.26	769,700	—	—	—	—	—
2022-12-23	$4.60	$4.63	$4.40	$4.43	668,800	—	—	—	—	—
2022-12-22	$4.73	$4.74	$4.50	$4.67	717,400	—	—	—	—	—
2022-12-21	$5.03	$5.08	$4.76	$4.79	746,900	—	—	—	—	—
2022-12-20	$4.97	$5.07	$4.92	$4.97	411,000	—	—	—	—	—
2022-12-19	$5.29	$5.33	$4.97	$5.01	769,400	—	—	—	—	—
2022-12-16	$5.43	$5.45	$5.11	$5.28	1,441,100	—	—	—	—	—
2022-12-15	$5.49	$5.63	$5.43	$5.52	465,700	—	—	—	—	—
2022-12-14	$5.49	$5.69	$5.39	$5.58	707,600	—	—	—	—	—
2022-12-13	$5.93	$6.10	$5.50	$5.52	613,900	—	—	—	—	—
2022-12-12	$5.64	$5.81	$5.56	$5.63	576,200	—	—	—	—	—
2022-12-09	$5.66	$5.94	$5.56	$5.60	433,100	—	—	—	—	—
2022-12-08	$5.63	$5.74	$5.50	$5.72	354,100	—	—	—	—	—
2022-12-07	$5.54	$5.77	$5.47	$5.60	466,600	—	—	—	—	—
2022-12-06	$5.80	$5.93	$5.54	$5.58	619,200	—	—	—	—	—
2022-12-05	$5.66	$5.95	$5.52	$5.93	786,900	—	—	—	—	—
2022-12-02	$5.46	$5.69	$5.31	$5.67	521,500	—	—	—	—	—
2022-12-01	$5.48	$5.73	$5.42	$5.63	608,300	—	—	—	—	—
2022-11-30	$5.08	$5.47	$4.97	$5.47	701,100	—	—	—	—	—
2022-11-29	$5.05	$5.16	$5.01	$5.03	1,001,700	—	—	—	—	—
2022-11-28	$5.32	$5.43	$5.03	$5.04	835,300	—	—	—	—	—
2022-11-25	$5.37	$5.64	$5.36	$5.41	244,200	—	—	—	—	—
2022-11-23	$5.11	$5.51	$5.11	$5.44	841,200	—	—	—	—	—
2022-11-22	$5.29	$5.30	$5.02	$5.09	1,119,200	—	—	—	—	—
2022-11-21	$5.00	$5.31	$5.00	$5.25	1,378,000	—	—	—	—	—
2022-11-18	$5.32	$5.32	$4.90	$5.05	4,043,600	—	—	—	—	—
2022-11-17	$6.00	$6.01	$5.18	$5.19	2,758,500	—	—	—	—	—
2022-11-16	$6.68	$6.68	$6.12	$6.13	928,100	—	—	—	—	—
2022-11-15	$6.68	$6.88	$6.64	$6.80	492,600	—	—	—	—	—
2022-11-14	$6.81	$6.81	$6.40	$6.46	561,700	—	—	—	—	—
2022-11-11	$6.66	$6.97	$6.57	$6.84	867,100	—	—	—	—	—
2022-11-10	$6.13	$6.73	$6.05	$6.70	1,064,400	—	—	—	—	—
2022-11-09	$5.93	$5.97	$5.68	$5.69	480,900	—	—	—	—	—
2022-11-08	$5.86	$6.17	$5.74	$6.03	719,600	—	—	—	—	—
2022-11-07	$6.22	$6.38	$5.66	$5.83	779,100	—	—	—	—	—
2022-11-04	$6.24	$6.50	$5.81	$6.34	1,138,200	—	—	—	—	—
2022-11-03	$5.70	$5.83	$5.60	$5.71	793,100	—	—	—	—	—
2022-11-02	$5.72	$6.00	$5.52	$5.75	674,600	—	—	—	—	—
2022-11-01	$5.64	$5.78	$5.61	$5.70	461,500	—	—	—	—	—
2022-10-31	$5.64	$5.77	$5.49	$5.62	494,100	—	—	—	—	—
2022-10-28	$5.59	$5.71	$5.40	$5.68	553,000	—	—	—	—	—
2022-10-27	$5.88	$5.89	$5.56	$5.59	573,700	—	—	—	—	—
2022-10-26	$5.61	$5.90	$5.51	$5.80	608,800	—	—	—	—	—
2022-10-25	$5.35	$5.66	$5.35	$5.61	542,400	—	—	—	—	—
2022-10-24	$5.10	$5.34	$4.81	$5.33	959,200	—	—	—	—	—
2022-10-21	$5.12	$5.19	$4.90	$5.12	933,800	—	—	—	—	—
2022-10-20	$4.99	$5.17	$4.90	$5.00	657,800	—	—	—	—	—
2022-10-19	$5.38	$5.40	$4.93	$4.98	905,400	—	—	—	—	—
2022-10-18	$5.57	$5.65	$5.42	$5.49	789,000	—	—	—	—	—
2022-10-17	$5.25	$5.43	$5.15	$5.38	951,100	—	—	—	—	—
2022-10-14	$5.17	$5.36	$4.94	$5.01	1,121,500	—	—	—	—	—
2022-10-13	$5.10	$5.20	$4.96	$5.06	1,237,300	—	—	—	—	—
2022-10-12	$5.32	$5.36	$5.15	$5.26	717,100	—	—	—	—	—
2022-10-11	$5.23	$5.44	$5.08	$5.31	1,046,900	—	—	—	—	—
2022-10-10	$5.37	$5.41	$5.19	$5.27	719,900	—	—	—	—	—
2022-10-07	$5.77	$5.77	$5.39	$5.40	873,100	—	—	—	—	—
2022-10-06	$5.98	$6.22	$5.82	$5.88	667,700	—	—	—	—	—
2022-10-05	$6.33	$6.41	$5.92	$6.04	762,600	—	—	—	—	—
2022-10-04	$6.26	$6.68	$6.26	$6.50	727,300	—	—	—	—	—
2022-10-03	$6.14	$6.16	$5.73	$6.07	676,200	—	—	—	—	—
2022-09-30	$6.08	$6.43	$6.05	$6.06	737,400	—	—	—	—	—
2022-09-29	$6.25	$6.35	$6.05	$6.11	495,100	—	—	—	—	—
2022-09-28	$6.26	$6.44	$6.22	$6.38	846,600	—	—	—	—	—
2022-09-27	$6.23	$6.27	$6.05	$6.16	591,900	—	—	—	—	—
2022-09-26	$6.11	$6.27	$6.05	$6.08	818,400	—	—	—	—	—
2022-09-23	$6.17	$6.36	$6.04	$6.15	935,100	—	—	—	—	—
2022-09-22	$6.58	$6.61	$6.17	$6.19	1,296,300	—	—	—	—	—
2022-09-21	$6.84	$6.94	$6.57	$6.66	545,900	—	—	—	—	—
2022-09-20	$6.80	$6.97	$6.68	$6.77	587,100	—	—	—	—	—
2022-09-19	$6.79	$6.98	$6.69	$6.94	591,700	—	—	—	—	—
2022-09-16	$7.06	$7.06	$6.71	$6.89	1,019,800	—	—	—	—	—
2022-09-15	$7.39	$7.80	$7.12	$7.24	604,200	—	—	—	—	—
2022-09-14	$7.27	$7.56	$7.07	$7.50	584,500	—	—	—	—	—
2022-09-13	$7.81	$7.81	$7.16	$7.25	506,400	—	—	—	—	—
2022-09-12	$7.59	$7.96	$7.51	$7.96	534,900	—	—	—	—	—
2022-09-09	$7.48	$7.64	$7.38	$7.56	417,700	—	—	—	—	—
2022-09-08	$7.00	$7.49	$6.82	$7.40	619,400	—	—	—	—	—
2022-09-07	$6.57	$7.08	$6.54	$7.06	647,800	—	—	—	—	—
2022-09-06	$6.81	$6.85	$6.54	$6.56	590,900	—	—	—	—	—
2022-09-02	$7.05	$7.09	$6.62	$6.74	581,500	—	—	—	—	—
2022-09-01	$6.95	$6.96	$6.71	$6.93	473,900	—	—	—	—	—
2022-08-31	$7.19	$7.30	$6.96	$7.01	501,100	—	—	—	—	—
2022-08-30	$7.20	$7.25	$6.92	$7.06	558,900	—	—	—	—	—
2022-08-29	$7.22	$7.42	$7.06	$7.06	621,000	—	—	—	—	—
2022-08-26	$7.85	$8.05	$7.35	$7.37	784,700	—	—	—	—	—
2022-08-25	$7.86	$8.06	$7.80	$7.85	768,800	—	—	—	—	—
2022-08-24	$7.64	$8.05	$7.47	$7.79	556,600	—	—	—	—	—
2022-08-23	$7.79	$7.94	$7.58	$7.61	658,800	—	—	—	—	—
2022-08-22	$7.90	$8.12	$7.62	$7.76	628,900	—	—	—	—	—
2022-08-19	$8.15	$8.28	$7.89	$7.97	463,700	—	—	—	—	—
2022-08-18	$8.30	$8.38	$8.00	$8.34	485,500	—	—	—	—	—
2022-08-17	$8.39	$8.64	$8.32	$8.37	681,900	—	—	—	—	—
2022-08-16	$8.67	$8.89	$8.28	$8.54	701,600	—	—	—	—	—
2022-08-15	$8.93	$9.02	$8.65	$8.92	767,300	—	—	—	—	—
2022-08-12	$8.41	$8.95	$8.31	$8.84	758,300	—	—	—	—	—
2022-08-11	$8.80	$9.29	$8.30	$8.34	948,000	—	—	—	—	—
2022-08-10	$8.09	$8.77	$8.04	$8.70	1,051,300	—	—	—	—	—
2022-08-09	$8.16	$8.38	$7.72	$7.78	1,011,200	—	—	—	—	—
2022-08-08	$8.72	$8.86	$8.01	$8.27	1,377,500	—	—	—	—	—
2022-08-05	$7.82	$8.88	$7.64	$8.75	1,187,100	—	—	—	—	—
2022-08-04	$7.85	$8.08	$7.80	$7.98	1,167,300	—	—	—	—	—
2022-08-03	$7.61	$8.02	$7.56	$7.78	1,440,200	—	—	—	—	—
2022-08-02	$6.66	$7.70	$6.65	$7.51	1,519,200	—	—	—	—	—
2022-08-01	$6.78	$7.05	$6.65	$6.73	968,900	—	—	—	—	—
2022-07-29	$7.34	$7.34	$6.75	$6.86	1,610,400	—	—	—	—	—
2022-07-28	$7.61	$7.74	$7.30	$7.34	981,300	—	—	—	—	—
2022-07-27	$7.38	$7.76	$7.23	$7.64	845,100	—	—	—	—	—
2022-07-26	$7.28	$7.44	$7.11	$7.30	710,200	—	—	—	—	—
2022-07-25	$7.46	$7.62	$7.21	$7.37	867,000	—	—	—	—	—
2022-07-22	$8.07	$8.07	$7.33	$7.46	1,370,000	—	—	—	—	—
2022-07-21	$8.11	$8.42	$7.88	$8.10	1,314,900	—	—	—	—	—
2022-07-20	$7.15	$7.90	$7.13	$7.84	1,373,200	—	—	—	—	—
2022-07-19	$6.81	$7.22	$6.70	$7.14	2,119,500	—	—	—	—	—
2022-07-18	$6.98	$7.19	$6.71	$6.81	3,938,800	—	—	—	—	—
2022-07-15	$8.47	$8.51	$6.15	$6.67	13,273,100	—	—	—	—	—
2022-07-14	$12.54	$12.61	$11.99	$12.07	549,300	—	—	—	—	—
2022-07-13	$11.64	$12.92	$11.59	$12.67	535,700	—	—	—	—	—
2022-07-12	$12.16	$12.53	$11.65	$12.08	490,100	—	—	—	—	—
2022-07-11	$12.50	$12.66	$11.97	$12.06	407,700	—	—	—	—	—
2022-07-08	$12.65	$12.99	$12.29	$12.60	518,400	—	—	—	—	—
2022-07-07	$12.09	$13.03	$12.01	$12.86	601,100	—	—	—	—	—
2022-07-06	$12.05	$12.41	$11.92	$12.11	788,500	—	—	—	—	—
2022-07-05	$10.71	$12.02	$10.55	$12.00	634,300	—	—	—	—	—
2022-07-01	$10.45	$11.03	$10.32	$10.88	474,900	—	—	—	—	—
2022-06-30	$10.85	$11.00	$10.29	$10.46	645,500	—	—	—	—	—
2022-06-29	$11.03	$11.34	$10.86	$11.12	778,800	—	—	—	—	—
2022-06-28	$11.24	$11.46	$10.92	$11.12	1,047,500	—	—	—	—	—
2022-06-27	$11.43	$11.58	$10.97	$11.22	866,800	—	—	—	—	—
2022-06-24	$10.43	$11.44	$10.43	$11.44	1,598,000	—	—	—	—	—
2022-06-23	$9.82	$10.45	$9.75	$10.43	615,500	—	—	—	—	—
2022-06-22	$9.16	$9.91	$9.12	$9.70	485,600	—	—	—	—	—
2022-06-21	$9.13	$9.71	$9.13	$9.36	576,800	—	—	—	—	—
2022-06-17	$8.64	$9.29	$8.50	$9.05	1,420,600	—	—	—	—	—
2022-06-16	$8.40	$8.45	$8.11	$8.35	1,001,100	—	—	—	—	—
2022-06-15	$8.98	$9.27	$8.57	$8.74	1,507,600	—	—	—	—	—
2022-06-14	$8.70	$8.94	$8.33	$8.87	746,200	—	—	—	—	—
2022-06-13	$8.76	$8.96	$8.51	$8.65	898,400	—	—	—	—	—
2022-06-10	$9.29	$9.58	$8.95	$9.16	553,700	—	—	—	—	—
2022-06-09	$10.17	$10.17	$9.60	$9.61	588,000	—	—	—	—	—
2022-06-08	$10.05	$10.51	$9.94	$10.31	507,900	—	—	—	—	—
2022-06-07	$9.48	$10.10	$9.39	$10.05	617,600	—	—	—	—	—
2022-06-06	$10.34	$10.50	$9.47	$9.59	670,000	—	—	—	—	—
2022-06-03	$10.32	$10.55	$9.98	$10.14	812,400	—	—	—	—	—
2022-06-02	$9.95	$10.77	$9.95	$10.57	418,500	—	—	—	—	—
2022-06-01	$10.75	$10.86	$9.94	$10.02	490,700	—	—	—	—	—
2022-05-31	$11.15	$11.21	$10.49	$10.68	697,700	—	—	—	—	—
2022-05-27	$10.19	$11.20	$10.13	$11.05	1,283,800	—	—	—	—	—
2022-05-26	$10.04	$10.54	$9.95	$10.10	1,260,100	—	—	—	—	—
2022-05-25	$9.79	$9.98	$9.62	$9.96	879,700	—	—	—	—	—
2022-05-24	$10.30	$10.32	$9.73	$9.85	904,800	—	—	—	—	—
2022-05-23	$10.56	$10.69	$10.01	$10.51	1,172,100	—	—	—	—	—
2022-05-20	$10.80	$10.84	$9.88	$10.49	652,200	—	—	—	—	—
2022-05-19	$10.24	$10.79	$10.08	$10.47	717,500	—	—	—	—	—
2022-05-18	$10.47	$10.87	$9.96	$10.17	559,000	—	—	—	—	—
2022-05-17	$10.57	$10.84	$10.32	$10.75	944,100	—	—	—	—	—
2022-05-16	$10.80	$10.97	$10.18	$10.18	800,600	—	—	—	—	—
2022-05-13	$10.82	$11.36	$10.53	$10.97	1,140,400	—	—	—	—	—
2022-05-12	$9.50	$10.85	$9.47	$10.57	1,380,600	—	—	—	—	—
2022-05-11	$10.38	$10.60	$9.61	$9.70	922,400	—	—	—	—	—
2022-05-10	$10.37	$10.82	$9.74	$10.60	1,295,000	—	—	—	—	—
2022-05-09	$11.25	$11.25	$9.69	$9.92	1,888,900	—	—	—	—	—
2022-05-06	$11.69	$11.90	$11.00	$11.64	1,280,300	—	—	—	—	—
2022-05-05	$12.65	$12.91	$11.62	$11.75	1,000,500	—	—	—	—	—
2022-05-04	$12.68	$12.95	$11.81	$12.82	860,000	—	—	—	—	—
2022-05-03	$12.66	$13.03	$12.48	$12.66	692,000	—	—	—	—	—
2022-05-02	$12.06	$12.75	$12.04	$12.69	797,100	—	—	—	—	—
2022-04-29	$12.16	$12.95	$11.90	$12.03	1,067,000	—	—	—	—	—
2022-04-28	$12.53	$13.00	$11.57	$12.20	932,000	—	—	—	—	—
2022-04-27	$12.80	$13.24	$12.25	$12.34	939,400	—	—	—	—	—
2022-04-26	$13.67	$13.67	$12.57	$12.80	1,153,800	—	—	—	—	—
2022-04-25	$13.25	$13.82	$13.21	$13.67	983,000	—	—	—	—	—
2022-04-22	$14.21	$14.62	$13.36	$13.42	1,608,500	—	—	—	—	—
2022-04-21	$16.93	$17.21	$14.17	$14.20	1,682,700	—	—	—	—	—
2022-04-20	$17.66	$17.66	$16.55	$16.56	851,900	—	—	—	—	—
2022-04-19	$17.50	$18.12	$17.32	$17.55	793,500	—	—	—	—	—
2022-04-18	$18.58	$18.58	$17.49	$17.66	580,300	—	—	—	—	—
2022-04-14	$19.51	$19.52	$17.96	$18.39	341,000	—	—	—	—	—
2022-04-13	$18.88	$19.60	$18.79	$19.18	280,400	—	—	—	—	—
2022-04-12	$19.28	$20.15	$18.58	$18.84	679,000	—	—	—	—	—
2022-04-11	$19.03	$19.16	$18.56	$18.88	668,800	—	—	—	—	—
2022-04-08	$19.84	$20.01	$19.22	$19.32	680,700	—	—	—	—	—
2022-04-07	$20.12	$20.46	$19.62	$20.00	509,700	—	—	—	—	—
2022-04-06	$21.02	$21.04	$19.06	$20.10	691,200	—	—	—	—	—
2022-04-05	$21.88	$22.14	$20.86	$21.07	529,500	—	—	—	—	—
2022-04-04	$21.93	$22.22	$21.60	$21.88	560,100	—	—	—	—	—
2022-04-01	$20.70	$21.91	$20.60	$21.89	899,000	—	—	—	—	—
2022-03-31	$21.04	$21.34	$20.55	$20.62	473,500	—	—	—	—	—
2022-03-30	$20.86	$21.27	$20.31	$20.48	385,600	—	—	—	—	—
2022-03-29	$20.13	$21.63	$20.13	$21.18	447,500	—	—	—	—	—
2022-03-28	$19.65	$20.20	$18.99	$19.73	271,800	—	—	—	—	—
2022-03-25	$20.74	$20.74	$19.33	$19.56	281,100	—	—	—	—	—
2022-03-24	$20.37	$20.55	$19.65	$20.46	329,100	—	—	—	—	—
2022-03-23	$20.36	$20.96	$20.11	$20.21	545,800	—	—	—	—	—
2022-03-22	$20.11	$21.00	$20.02	$20.73	309,000	—	—	—	—	—
2022-03-21	$20.69	$20.81	$19.56	$20.00	465,700	—	—	—	—	—
2022-03-18	$19.55	$21.04	$19.04	$20.95	789,500	—	—	—	—	—
2022-03-17	$18.55	$20.03	$18.20	$19.73	1,040,900	—	—	—	—	—
2022-03-16	$17.94	$18.59	$17.63	$18.55	637,800	—	—	—	—	—
2022-03-15	$17.13	$17.43	$16.41	$17.39	703,300	—	—	—	—	—
2022-03-14	$18.00	$18.24	$16.93	$16.97	891,700	—	—	—	—	—
2022-03-11	$19.33	$19.43	$18.13	$18.18	345,400	—	—	—	—	—
2022-03-10	$19.06	$19.43	$18.68	$19.17	395,300	—	—	—	—	—
2022-03-09	$19.16	$19.65	$18.71	$19.61	688,600	—	—	—	—	—
2022-03-08	$18.60	$19.17	$18.07	$18.51	642,400	—	—	—	—	—
2022-03-07	$19.45	$19.78	$18.56	$18.69	641,700	—	—	—	—	—
2022-03-04	$19.87	$20.26	$19.06	$19.30	772,500	—	—	—	—	—
2022-03-03	$19.70	$20.30	$19.48	$20.23	1,141,900	—	—	—	—	—
2022-03-02	$19.73	$21.08	$19.31	$19.91	810,900	—	—	—	—	—
2022-03-01	$19.87	$20.56	$19.35	$19.64	932,100	—	—	—	—	—
2022-02-28	$19.76	$20.76	$19.65	$19.93	1,592,300	—	—	—	—	—
2022-02-25	$19.27	$20.09	$18.04	$20.05	1,652,200	—	—	—	—	—
2022-02-24	$16.62	$19.62	$16.60	$19.38	1,437,100	—	—	—	—	—
2022-02-23	$18.11	$18.24	$17.23	$17.30	543,500	—	—	—	—	—
2022-02-22	$18.18	$18.44	$17.63	$17.87	448,000	—	—	—	—	—
2022-02-18	$18.98	$19.22	$18.24	$18.40	497,300	—	—	—	—	—
2022-02-17	$20.11	$20.45	$18.92	$19.04	415,900	—	—	—	—	—
2022-02-16	$20.36	$20.68	$19.86	$20.42	654,100	—	—	—	—	—
2022-02-15	$19.94	$20.57	$19.76	$20.54	720,800	—	—	—	—	—
2022-02-14	$19.65	$20.38	$19.15	$19.41	609,800	—	—	—	—	—
2022-02-11	$20.39	$21.00	$19.39	$19.61	1,138,600	—	—	—	—	—
2022-02-10	$19.84	$21.79	$19.66	$20.40	1,467,800	—	—	—	—	—
2022-02-09	$19.60	$20.56	$19.43	$20.50	1,875,100	—	—	—	—	—
2022-02-08	$19.23	$19.44	$18.51	$19.30	1,761,600	—	—	—	—	—
2022-02-07	$18.84	$20.21	$18.84	$19.39	1,444,200	—	—	—	—	—
2022-02-04	$18.73	$19.27	$18.08	$18.86	1,536,300	—	—	—	—	—
2022-02-03	$19.42	$19.74	$18.56	$18.65	1,411,500	—	—	—	—	—
2022-02-02	$21.10	$21.10	$19.39	$19.82	1,406,300	—	—	—	—	—
2022-02-01	$20.86	$21.23	$19.98	$20.70	1,271,900	—	—	—	—	—
2022-01-31	$18.81	$20.59	$18.80	$20.50	1,218,700	—	—	—	—	—
2022-01-28	$18.25	$18.84	$17.38	$18.79	1,273,800	—	—	—	—	—
2022-01-27	$19.26	$19.74	$17.83	$17.96	559,200	—	—	—	—	—
2022-01-26	$20.01	$20.45	$18.68	$18.98	556,100	—	—	—	—	—
2022-01-25	$20.00	$20.41	$19.24	$19.37	737,100	—	—	—	—	—
2022-01-24	$19.31	$20.68	$18.41	$20.54	921,100	—	—	—	—	—
2022-01-21	$20.45	$21.47	$19.82	$19.83	929,900	—	—	—	—	—
2022-01-20	$21.95	$22.18	$20.70	$20.79	913,900	—	—	—	—	—
2022-01-19	$22.10	$22.67	$21.44	$21.49	750,100	—	—	—	—	—
2022-01-18	$22.90	$22.99	$21.77	$22.03	597,900	—	—	—	—	—
2022-01-14	$23.80	$24.21	$22.84	$23.50	407,400	—	—	—	—	—
2022-01-13	$25.37	$25.47	$23.97	$24.08	434,600	—	—	—	—	—
2022-01-12	$26.44	$27.30	$25.21	$25.35	384,900	—	—	—	—	—
2022-01-11	$25.21	$26.57	$24.90	$26.16	443,700	—	—	—	—	—
2022-01-10	$25.02	$25.44	$24.32	$25.42	777,300	—	—	—	—	—
2022-01-07	$26.75	$27.70	$25.52	$25.61	652,700	—	—	—	—	—
2022-01-06	$26.85	$27.41	$25.61	$26.75	439,700	—	—	—	—	—
2022-01-05	$28.63	$28.75	$26.61	$26.94	668,400	—	—	—	—	—
2022-01-04	$31.80	$32.04	$28.28	$28.62	588,400	—	—	—	—	—
2022-01-03	$31.65	$32.28	$31.00	$31.93	563,900	—	—	—	—	—
2021-12-31	$31.32	$32.29	$31.20	$31.27	344,900	—	—	—	—	—
2021-12-30	$31.56	$32.85	$31.45	$31.58	231,400	—	—	—	—	—
2021-12-29	$31.90	$32.42	$31.19	$31.45	374,100	—	—	—	—	—
2021-12-28	$34.12	$34.25	$31.75	$32.01	498,200	—	—	—	—	—
2021-12-27	$33.81	$34.63	$33.19	$34.08	588,900	—	—	—	—	—
2021-12-23	$31.78	$33.49	$31.44	$33.40	1,108,500	—	—	—	—	—
2021-12-22	$30.62	$31.92	$29.96	$31.90	636,700	—	—	—	—	—
2021-12-21	$29.58	$30.60	$28.04	$30.56	675,200	—	—	—	—	—
2021-12-20	$29.21	$29.94	$27.41	$29.15	834,600	—	—	—	—	—
2021-12-17	$28.65	$30.21	$28.16	$30.01	909,200	—	—	—	—	—
2021-12-16	$31.90	$32.07	$28.62	$29.03	778,900	—	—	—	—	—
2021-12-15	$30.87	$31.83	$29.66	$31.65	656,800	—	—	—	—	—
2021-12-14	$31.00	$32.01	$30.38	$30.90	664,000	—	—	—	—	—
2021-12-13	$31.61	$32.29	$30.92	$31.54	748,200	—	—	—	—	—
2021-12-10	$32.63	$34.10	$31.43	$31.71	588,400	—	—	—	—	—
2021-12-09	$33.99	$35.35	$32.58	$32.68	449,200	—	—	—	—	—
2021-12-08	$33.63	$35.20	$33.14	$34.26	753,200	—	—	—	—	—
2021-12-07	$32.14	$34.47	$32.14	$33.91	1,066,800	—	—	—	—	—
2021-12-06	$31.69	$32.65	$30.09	$31.44	753,400	—	—	—	—	—
2021-12-03	$34.27	$35.18	$32.01	$32.56	1,026,500	—	—	—	—	—
2021-12-02	$33.54	$35.16	$33.01	$34.28	680,500	—	—	—	—	—
2021-12-01	$35.15	$36.24	$33.60	$33.76	1,068,700	—	—	—	—	—
2021-11-30	$34.80	$36.05	$33.80	$34.71	745,600	—	—	—	—	—
2021-11-29	$38.20	$38.20	$35.14	$35.30	551,600	—	—	—	—	—
2021-11-26	$36.20	$39.21	$36.20	$36.62	487,400	—	—	—	—	—
2021-11-24	$36.47	$36.98	$35.27	$36.55	314,300	—	—	—	—	—
2021-11-23	$36.89	$37.33	$35.61	$36.50	770,200	—	—	—	—	—
2021-11-22	$36.63	$39.89	$36.57	$37.39	1,548,100	—	—	—	—	—
2021-11-19	$37.01	$37.76	$36.26	$37.22	882,800	—	—	—	—	—
2021-11-18	$37.47	$38.08	$36.51	$37.19	898,900	—	—	—	—	—
2021-11-17	$37.99	$38.54	$36.57	$37.17	476,400	—	—	—	—	—
2021-11-16	$36.01	$38.32	$35.95	$38.27	908,200	—	—	—	—	—
2021-11-15	$37.05	$37.66	$36.09	$36.25	650,800	—	—	—	—	—
2021-11-12	$37.81	$38.19	$37.00	$37.28	715,400	—	—	—	—	—
2021-11-11	$38.50	$39.37	$37.54	$37.56	540,400	—	—	—	—	—
2021-11-10	$40.92	$40.99	$37.52	$38.32	1,049,400	—	—	—	—	—
2021-11-09	$39.83	$41.91	$39.51	$40.13	964,800	—	—	—	—	—
2021-11-08	$40.20	$42.01	$40.00	$41.78	1,084,500	—	—	—	—	—
2021-11-05	$40.00	$42.00	$36.00	$40.17	2,491,600	—	—	—	—	—
2021-11-04	$34.36	$35.07	$33.80	$34.96	757,300	—	—	—	—	—
2021-11-03	$33.55	$34.93	$33.55	$33.80	535,600	—	—	—	—	—
2021-11-02	$33.56	$34.39	$33.36	$33.69	465,100	—	—	—	—	—
2021-11-01	$34.88	$35.36	$33.43	$33.58	696,400	—	—	—	—	—
2021-10-29	$34.66	$34.90	$34.01	$34.77	397,100	—	—	—	—	—
2021-10-28	$33.50	$35.19	$33.01	$34.83	944,100	—	—	—	—	—
2021-10-27	$32.65	$34.18	$32.06	$33.42	954,900	—	—	—	—	—
2021-10-26	$30.77	$32.99	$29.92	$32.86	1,446,500	—	—	—	—	—
2021-10-25	$29.84	$30.48	$29.33	$30.32	709,700	—	—	—	—	—
2021-10-22	$28.54	$29.82	$28.42	$29.75	642,000	—	—	—	—	—
2021-10-21	$29.26	$29.73	$28.61	$28.74	579,400	—	—	—	—	—
2021-10-20	$29.70	$30.07	$29.05	$29.26	618,700	—	—	—	—	—
2021-10-19	$27.89	$30.29	$27.88	$29.73	906,100	—	—	—	—	—
2021-10-18	$28.15	$28.62	$27.28	$27.79	571,000	—	—	—	—	—
2021-10-15	$27.83	$28.84	$27.58	$28.33	586,700	—	—	—	—	—
2021-10-14	$30.61	$30.91	$25.71	$27.48	2,481,400	—	—	—	—	—
2021-10-13	$31.20	$31.38	$29.98	$30.18	782,300	—	—	—	—	—
2021-10-12	$29.73	$30.99	$29.54	$30.83	517,100	—	—	—	—	—
2021-10-11	$32.24	$32.27	$29.55	$29.68	954,500	—	—	—	—	—
2021-10-08	$29.68	$32.42	$29.68	$32.24	1,235,700	—	—	—	—	—
2021-10-07	$28.44	$30.67	$27.80	$30.58	1,266,500	—	—	—	—	—
2021-10-06	$26.22	$28.54	$26.22	$28.11	647,300	—	—	—	—	—
2021-10-05	$26.02	$27.05	$25.84	$26.73	918,300	—	—	—	—	—
2021-10-04	$25.58	$26.70	$25.21	$25.61	802,700	—	—	—	—	—
2021-10-01	$30.10	$30.45	$24.93	$26.14	6,681,300	—	—	—	—	—
2021-09-30	$23.26	$23.79	$23.23	$23.26	275,500	—	—	—	—	—
2021-09-29	$23.77	$24.05	$22.60	$23.10	295,200	—	—	—	—	—
2021-09-28	$24.66	$24.66	$23.21	$23.30	376,800	—	—	—	—	—
2021-09-27	$25.49	$25.59	$24.63	$24.95	195,000	—	—	—	—	—
2021-09-24	$25.61	$25.79	$25.34	$25.57	149,100	—	—	—	—	—
2021-09-23	$25.57	$25.80	$25.04	$25.78	183,200	—	—	—	—	—
2021-09-22	$25.38	$25.92	$24.50	$25.49	362,300	—	—	—	—	—
2021-09-21	$25.05	$25.66	$24.64	$25.22	217,900	—	—	—	—	—
2021-09-20	$24.71	$25.18	$24.51	$24.85	385,800	—	—	—	—	—
2021-09-17	$24.74	$25.74	$24.17	$25.58	592,500	—	—	—	—	—
2021-09-16	$24.71	$25.13	$24.36	$24.61	260,900	—	—	—	—	—
2021-09-15	$24.90	$25.11	$24.14	$24.75	349,700	—	—	—	—	—
2021-09-14	$25.83	$25.92	$24.93	$24.99	286,100	—	—	—	—	—
2021-09-13	$26.99	$27.00	$25.45	$25.62	215,100	—	—	—	—	—
2021-09-10	$27.32	$27.48	$26.82	$26.86	362,300	—	—	—	—	—
2021-09-09	$27.17	$27.58	$26.90	$27.07	327,700	—	—	—	—	—
2021-09-08	$27.31	$27.31	$26.31	$27.09	219,100	—	—	—	—	—
2021-09-07	$27.85	$28.13	$27.04	$27.27	249,900	—	—	—	—	—
2021-09-03	$27.84	$28.30	$27.45	$27.90	271,100	—	—	—	—	—
2021-09-02	$28.02	$28.79	$27.88	$27.99	289,000	—	—	—	—	—
2021-09-01	$27.05	$27.95	$26.73	$27.95	300,200	—	—	—	—	—
2021-08-31	$26.40	$27.12	$25.87	$27.02	314,700	—	—	—	—	—
2021-08-30	$26.69	$27.12	$26.32	$26.42	233,300	—	—	—	—	—
2021-08-27	$25.41	$27.14	$25.29	$26.65	363,300	—	—	—	—	—
2021-08-26	$25.90	$26.13	$25.10	$25.34	454,700	—	—	—	—	—
2021-08-25	$24.67	$26.22	$24.48	$25.92	299,400	—	—	—	—	—
2021-08-24	$24.16	$24.83	$23.53	$24.63	396,600	—	—	—	—	—
2021-08-23	$23.16	$24.05	$23.16	$23.96	194,000	—	—	—	—	—
2021-08-20	$21.94	$22.96	$21.21	$22.84	209,700	—	—	—	—	—
2021-08-19	$23.02	$23.17	$21.94	$22.06	477,500	—	—	—	—	—
2021-08-18	$23.17	$23.81	$23.00	$23.27	185,800	—	—	—	—	—
2021-08-17	$22.86	$23.10	$22.36	$23.04	328,400	—	—	—	—	—
2021-08-16	$23.67	$23.67	$22.80	$23.18	250,000	—	—	—	—	—
2021-08-13	$24.04	$24.25	$23.50	$23.73	358,000	—	—	—	—	—
2021-08-12	$25.36	$25.44	$24.19	$24.24	553,100	—	—	—	—	—
2021-08-11	$25.82	$25.98	$24.85	$25.37	255,300	—	—	—	—	—
2021-08-10	$25.94	$26.32	$25.46	$25.61	321,600	—	—	—	—	—
2021-08-09	$25.13	$26.35	$24.81	$26.15	400,500	—	—	—	—	—
2021-08-06	$23.84	$26.24	$23.52	$25.32	748,500	—	—	—	—	—
2021-08-05	$21.64	$22.82	$21.38	$22.65	416,400	—	—	—	—	—
2021-08-04	$21.43	$22.00	$21.14	$21.60	299,100	—	—	—	—	—
2021-08-03	$21.36	$21.90	$21.08	$21.61	532,200	—	—	—	—	—
2021-08-02	$21.36	$21.51	$20.88	$21.32	198,100	—	—	—	—	—
2021-07-30	$21.20	$21.72	$20.89	$21.16	332,300	—	—	—	—	—
2021-07-29	$21.35	$21.67	$21.12	$21.33	258,700	—	—	—	—	—
2021-07-28	$20.11	$21.48	$20.11	$21.24	331,600	—	—	—	—	—
2021-07-27	$20.38	$20.47	$19.46	$19.99	345,900	—	—	—	—	—
2021-07-26	$21.07	$21.56	$20.28	$20.38	194,600	—	—	—	—	—
2021-07-23	$21.30	$21.38	$20.57	$20.95	158,300	—	—	—	—	—
2021-07-22	$21.42	$21.79	$20.86	$21.21	165,100	—	—	—	—	—
2021-07-21	$21.04	$21.32	$20.41	$21.32	326,000	—	—	—	—	—
2021-07-20	$20.12	$21.00	$19.95	$20.91	349,700	—	—	—	—	—
2021-07-19	$19.26	$20.56	$19.08	$19.95	315,100	—	—	—	—	—
2021-07-16	$19.94	$20.06	$19.13	$19.70	334,600	—	—	—	—	—
2021-07-15	$19.84	$20.20	$18.87	$19.65	410,000	—	—	—	—	—
2021-07-14	$21.21	$21.23	$19.62	$19.88	662,800	—	—	—	—	—
2021-07-13	$22.01	$22.14	$21.07	$21.11	298,200	—	—	—	—	—
2021-07-12	$22.30	$22.64	$21.71	$22.06	231,200	—	—	—	—	—
2021-07-09	$21.71	$22.60	$21.71	$22.41	321,400	—	—	—	—	—
2021-07-08	$21.01	$21.83	$20.57	$21.71	280,500	—	—	—	—	—
2021-07-07	$22.27	$22.63	$21.13	$21.60	244,500	—	—	—	—	—
2021-07-06	$22.14	$22.71	$21.65	$22.17	299,500	—	—	—	—	—
2021-07-02	$22.75	$22.79	$21.95	$22.10	180,900	—	—	—	—	—
2021-07-01	$22.81	$23.11	$22.13	$22.59	291,900	—	—	—	—	—
2021-06-30	$23.87	$23.92	$22.51	$22.66	347,900	—	—	—	—	—
2021-06-29	$23.69	$24.24	$23.51	$23.91	324,600	—	—	—	—	—
2021-06-28	$22.95	$23.92	$22.89	$23.68	510,100	—	—	—	—	—
2021-06-25	$22.50	$22.70	$22.06	$22.54	703,200	—	—	—	—	—
2021-06-24	$21.67	$22.40	$21.61	$22.33	320,400	—	—	—	—	—
2021-06-23	$21.13	$21.76	$20.89	$21.33	299,900	—	—	—	—	—
2021-06-22	$21.16	$21.24	$20.20	$20.93	335,100	—	—	—	—	—
2021-06-21	$22.00	$22.02	$21.10	$21.26	407,100	—	—	—	—	—
2021-06-18	$20.09	$22.18	$19.75	$22.12	1,102,800	—	—	—	—	—
2021-06-17	$19.66	$19.93	$19.39	$19.64	778,900	—	—	—	—	—
2021-06-16	$20.65	$20.70	$19.63	$19.88	430,000	—	—	—	—	—
2021-06-15	$21.61	$21.63	$20.68	$20.85	265,900	—	—	—	—	—
2021-06-14	$22.00	$22.28	$21.46	$21.54	270,900	—	—	—	—	—
2021-06-11	$22.13	$22.50	$21.71	$21.94	265,700	—	—	—	—	—
2021-06-10	$21.19	$22.12	$20.93	$21.86	497,100	—	—	—	—	—
2021-06-09	$20.99	$21.57	$20.86	$21.20	383,600	—	—	—	—	—
2021-06-08	$21.44	$21.51	$20.50	$20.83	309,400	—	—	—	—	—
2021-06-07	$20.40	$21.39	$20.31	$21.20	492,900	—	—	—	—	—
2021-06-04	$20.15	$20.60	$20.05	$20.28	317,400	—	—	—	—	—
2021-06-03	$20.37	$20.40	$19.54	$19.87	282,600	—	—	—	—	—
2021-06-02	$20.63	$20.74	$20.08	$20.53	589,200	—	—	—	—	—
2021-06-01	$20.52	$20.70	$20.14	$20.62	411,300	—	—	—	—	—
2021-05-28	$20.46	$20.86	$20.27	$20.50	594,900	—	—	—	—	—
2021-05-27	$20.24	$20.42	$19.83	$20.38	353,800	—	—	—	—	—
2021-05-26	$19.72	$20.33	$19.69	$20.22	269,100	—	—	—	—	—
2021-05-25	$19.69	$20.35	$19.66	$19.74	390,500	—	—	—	—	—
2021-05-24	$19.92	$20.00	$19.53	$19.65	423,600	—	—	—	—	—
2021-05-21	$19.91	$20.09	$19.55	$19.56	315,700	—	—	—	—	—
2021-05-20	$19.24	$19.77	$18.93	$19.63	289,300	—	—	—	—	—
2021-05-19	$18.12	$19.12	$17.86	$18.95	393,000	—	—	—	—	—
2021-05-18	$17.83	$19.24	$17.80	$18.68	400,400	—	—	—	—	—
2021-05-17	$18.23	$18.56	$17.76	$18.18	401,200	—	—	—	—	—
2021-05-14	$17.68	$18.39	$17.53	$18.29	844,500	—	—	—	—	—
2021-05-13	$18.05	$18.36	$17.12	$17.59	680,700	—	—	—	—	—
2021-05-12	$17.92	$18.48	$17.73	$17.79	632,600	—	—	—	—	—
2021-05-11	$16.61	$18.76	$16.55	$18.34	605,600	—	—	—	—	—
2021-05-10	$18.95	$18.95	$17.03	$17.48	856,800	—	—	—	—	—
2021-05-07	$20.40	$21.39	$19.04	$19.34	694,700	—	—	—	—	—
2021-05-06	$20.20	$20.37	$18.49	$19.82	955,800	—	—	—	—	—
2021-05-05	$20.84	$21.13	$20.06	$20.36	378,700	—	—	—	—	—
2021-05-04	$22.05	$22.05	$20.53	$20.73	567,400	—	—	—	—	—
2021-05-03	$23.34	$23.46	$22.28	$22.35	460,800	—	—	—	—	—
2021-04-30	$23.41	$24.23	$22.91	$23.18	758,700	—	—	—	—	—
2021-04-29	$24.87	$24.87	$23.20	$23.65	282,200	—	—	—	—	—
2021-04-28	$24.23	$25.05	$23.88	$24.70	268,700	—	—	—	—	—
2021-04-27	$25.04	$25.44	$24.18	$24.49	220,600	—	—	—	—	—
2021-04-26	$24.30	$25.16	$24.05	$25.04	337,300	—	—	—	—	—
2021-04-23	$23.90	$24.56	$23.82	$24.07	406,300	—	—	—	—	—
2021-04-22	$24.22	$24.70	$23.76	$23.88	380,900	—	—	—	—	—
2021-04-21	$22.84	$23.96	$22.47	$23.90	282,500	—	—	—	—	—
2021-04-20	$23.02	$23.19	$21.98	$22.89	299,400	—	—	—	—	—
2021-04-19	$23.31	$23.62	$22.59	$23.20	295,000	—	—	—	—	—
2021-04-16	$24.50	$24.68	$23.15	$23.60	330,400	—	—	—	—	—
2021-04-15	$24.77	$24.89	$24.08	$24.55	354,300	—	—	—	—	—
2021-04-14	$24.29	$25.48	$24.27	$24.53	470,000	—	—	—	—	—
2021-04-13	$23.56	$24.40	$23.50	$24.20	333,800	—	—	—	—	—
2021-04-12	$24.73	$24.92	$23.42	$23.47	554,300	—	—	—	—	—
2021-04-09	$24.62	$24.74	$23.64	$24.00	390,100	—	—	—	—	—
2021-04-08	$24.13	$24.65	$23.67	$24.62	1,007,300	—	—	—	—	—
2021-04-07	$25.26	$25.31	$23.66	$23.82	618,900	—	—	—	—	—
2021-04-06	$25.48	$25.96	$24.95	$25.46	936,300	—	—	—	—	—
2021-04-05	$24.52	$25.14	$23.96	$25.06	621,900	—	—	—	—	—
2021-04-01	$23.15	$25.23	$22.71	$24.30	1,056,200	—	—	—	—	—
2021-03-31	$21.42	$23.23	$21.18	$22.89	823,000	—	—	—	—	—
2021-03-30	$19.41	$21.32	$19.14	$21.06	890,800	—	—	—	—	—
2021-03-29	$20.46	$20.69	$19.45	$19.69	420,400	—	—	—	—	—
2021-03-26	$21.18	$21.65	$20.05	$20.70	560,400	—	—	—	—	—
2021-03-25	$19.78	$21.10	$19.48	$21.00	601,400	—	—	—	—	—
2021-03-24	$22.10	$22.64	$20.23	$20.31	875,700	—	—	—	—	—
2021-03-23	$22.78	$22.87	$21.66	$21.95	957,300	—	—	—	—	—
2021-03-22	$21.69	$22.82	$21.41	$22.50	674,500	—	—	—	—	—
2021-03-19	$20.68	$21.91	$20.42	$21.48	1,004,400	—	—	—	—	—
2021-03-18	$21.83	$21.99	$20.63	$20.75	417,800	—	—	—	—	—
2021-03-17	$21.33	$22.78	$20.96	$22.14	447,700	—	—	—	—	—
2021-03-16	$22.56	$22.90	$21.26	$21.83	486,500	—	—	—	—	—
2021-03-15	$21.00	$22.54	$20.57	$22.25	493,700	—	—	—	—	—
2021-03-12	$21.23	$21.57	$19.95	$21.02	563,800	—	—	—	—	—
2021-03-11	$20.43	$21.66	$20.43	$21.59	531,200	—	—	—	—	—
2021-03-10	$19.80	$21.34	$19.80	$20.24	737,900	—	—	—	—	—
2021-03-09	$18.89	$20.31	$18.73	$19.80	1,091,100	—	—	—	—	—
2021-03-08	$19.85	$20.13	$18.00	$18.08	1,234,700	—	—	—	—	—
2021-03-05	$20.41	$20.45	$18.28	$19.51	1,031,500	—	—	—	—	—
2021-03-04	$20.54	$20.95	$19.25	$20.01	1,278,800	—	—	—	—	—
2021-03-03	$22.48	$22.69	$20.83	$20.86	809,600	—	—	—	—	—
2021-03-02	$23.48	$23.60	$22.48	$22.60	416,300	—	—	—	—	—
2021-03-01	$23.07	$24.13	$22.63	$23.48	564,800	—	—	—	—	—
2021-02-26	$22.15	$23.19	$20.64	$22.11	828,500	—	—	—	—	—
2021-02-25	$22.54	$22.99	$20.84	$21.24	767,300	—	—	—	—	—
2021-02-24	$23.30	$23.65	$22.21	$22.89	518,200	—	—	—	—	—
2021-02-23	$24.06	$24.13	$21.27	$22.17	934,200	—	—	—	—	—
2021-02-22	$25.25	$26.54	$24.86	$25.08	789,500	—	—	—	—	—
2021-02-19	$24.95	$26.20	$24.76	$25.78	638,600	—	—	—	—	—
2021-02-18	$24.92	$25.22	$23.93	$24.62	500,500	—	—	—	—	—
2021-02-17	$25.67	$26.00	$24.75	$25.70	614,300	—	—	—	—	—
2021-02-16	$26.88	$27.07	$26.05	$26.16	602,800	—	—	—	—	—
2021-02-12	$26.11	$27.19	$26.03	$26.31	470,300	—	—	—	—	—
2021-02-11	$27.90	$28.20	$25.64	$26.67	770,400	—	—	—	—	—
2021-02-10	$28.62	$29.24	$27.44	$27.90	518,300	—	—	—	—	—
2021-02-09	$28.92	$29.56	$28.22	$28.43	405,900	—	—	—	—	—
2021-02-08	$28.20	$28.93	$27.88	$28.80	570,500	—	—	—	—	—
2021-02-05	$28.28	$28.28	$26.76	$27.75	520,900	—	—	—	—	—
2021-02-04	$28.50	$29.00	$27.53	$27.90	528,400	—	—	—	—	—
2021-02-03	$27.47	$28.80	$27.23	$27.99	759,300	—	—	—	—	—
2021-02-02	$24.93	$27.80	$24.93	$27.54	2,116,800	—	—	—	—	—
2021-02-01	$23.50	$24.00	$23.21	$23.91	1,066,100	—	—	—	—	—
2021-01-29	$23.54	$24.40	$23.08	$23.29	645,200	—	—	—	—	—
2021-01-28	$23.31	$24.04	$22.73	$23.43	672,500	—	—	—	—	—
2021-01-27	$24.22	$24.50	$22.06	$22.17	1,124,800	—	—	—	—	—
2021-01-26	$26.00	$26.00	$24.60	$24.74	510,600	—	—	—	—	—
2021-01-25	$25.95	$26.48	$24.36	$25.08	683,300	—	—	—	—	—
2021-01-22	$25.39	$26.24	$25.13	$25.96	825,300	—	—	—	—	—
2021-01-21	$25.54	$25.92	$24.71	$25.57	546,400	—	—	—	—	—
2021-01-20	$26.54	$27.10	$25.47	$25.57	682,400	—	—	—	—	—
2021-01-19	$25.81	$26.90	$25.81	$26.40	752,500	—	—	—	—	—
2021-01-15	$25.25	$26.00	$24.56	$25.30	669,500	—	—	—	—	—
2021-01-14	$23.26	$25.90	$23.26	$25.65	870,200	—	—	—	—	—
2021-01-13	$22.45	$23.69	$22.17	$23.30	406,500	—	—	—	—	—
2021-01-12	$22.66	$22.77	$22.06	$22.40	447,600	—	—	—	—	—
2021-01-11	$23.28	$23.61	$22.51	$22.66	423,700	—	—	—	—	—
2021-01-08	$23.66	$24.40	$23.24	$23.56	760,700	—	—	—	—	—
2021-01-07	$21.88	$23.35	$21.55	$23.28	625,800	—	—	—	—	—
2021-01-06	$20.71	$21.73	$20.56	$21.51	737,400	—	—	—	—	—
2021-01-05	$21.26	$21.91	$21.05	$21.09	686,500	—	—	—	—	—
2021-01-04	$22.32	$22.59	$20.65	$21.43	1,066,200	—	—	—	—	—
2020-12-31	$22.52	$22.86	$21.58	$21.83	510,200	—	—	—	—	—
2020-12-30	$22.00	$22.73	$21.93	$22.69	539,100	—	—	—	—	—
2020-12-29	$22.68	$22.75	$20.90	$21.66	729,300	—	—	—	—	—
2020-12-28	$22.93	$23.35	$22.40	$22.48	643,900	—	—	—	—	—
2020-12-24	$22.99	$23.05	$22.45	$22.67	225,400	—	—	—	—	—
2020-12-23	$23.44	$23.89	$22.78	$22.79	925,800	—	—	—	—	—
2020-12-22	$20.60	$23.46	$20.50	$23.41	1,765,300	—	—	—	—	—
2020-12-21	$19.73	$20.42	$19.23	$20.15	1,293,600	—	—	—	—	—
2020-12-18	$20.43	$20.43	$19.48	$19.56	2,635,000	—	—	—	—	—
2020-12-17	$19.57	$19.93	$19.26	$19.81	512,300	—	—	—	—	—
2020-12-16	$19.62	$19.99	$19.12	$19.25	658,700	—	—	—	—	—
2020-12-15	$18.94	$19.31	$18.80	$19.31	663,400	—	—	—	—	—
2020-12-14	$18.80	$19.69	$18.58	$18.84	965,700	—	—	—	—	—
2020-12-11	$17.52	$18.08	$17.42	$17.55	795,800	—	—	—	—	—
2020-12-10	$17.19	$17.73	$17.00	$17.66	637,200	—	—	—	—	—
2020-12-09	$18.08	$18.18	$16.99	$17.17	343,000	—	—	—	—	—
2020-12-08	$17.97	$18.32	$17.81	$18.04	420,000	—	—	—	—	—
2020-12-07	$17.63	$18.36	$17.38	$17.96	505,200	—	—	—	—	—
2020-12-04	$17.06	$17.67	$17.03	$17.56	401,200	—	—	—	—	—
2020-12-03	$18.15	$18.40	$16.90	$17.04	2,254,500	—	—	—	—	—
2020-12-02	$18.98	$19.16	$18.74	$18.88	136,800	—	—	—	—	—
2020-12-01	$18.70	$19.30	$18.42	$19.05	588,600	—	—	—	—	—
2020-11-30	$18.06	$18.61	$17.84	$18.52	262,200	—	—	—	—	—
2020-11-27	$17.71	$18.03	$17.34	$18.01	179,700	—	—	—	—	—
2020-11-25	$17.87	$17.92	$17.50	$17.86	209,000	—	—	—	—	—
2020-11-24	$17.63	$18.01	$17.43	$17.90	297,000	—	—	—	—	—
2020-11-23	$17.50	$17.90	$17.24	$17.38	351,400	—	—	—	—	—
2020-11-20	$16.32	$17.44	$16.32	$17.35	458,500	—	—	—	—	—
2020-11-19	$16.18	$16.46	$15.96	$16.46	271,200	—	—	—	—	—
2020-11-18	$16.20	$16.47	$16.14	$16.24	302,200	—	—	—	—	—
2020-11-17	$15.75	$16.17	$15.46	$16.14	306,400	—	—	—	—	—
2020-11-16	$15.87	$15.93	$15.60	$15.85	377,200	—	—	—	—	—
2020-11-13	$15.49	$15.71	$15.25	$15.62	317,800	—	—	—	—	—
2020-11-12	$15.18	$15.43	$14.96	$15.24	385,600	—	—	—	—	—
2020-11-11	$15.66	$15.68	$14.94	$15.33	366,700	—	—	—	—	—
2020-11-10	$15.66	$15.88	$15.17	$15.46	351,000	—	—	—	—	—
2020-11-09	$14.80	$15.78	$14.50	$15.51	538,800	—	—	—	—	—
2020-11-06	$14.75	$14.75	$14.15	$14.50	253,900	—	—	—	—	—
2020-11-05	$14.43	$14.79	$14.03	$14.51	334,600	—	—	—	—	—
2020-11-04	$13.45	$14.25	$13.43	$14.17	279,100	—	—	—	—	—
2020-11-03	$13.13	$13.68	$13.11	$13.56	277,000	—	—	—	—	—
2020-11-02	$13.35	$13.56	$12.79	$12.97	313,700	—	—	—	—	—
2020-10-30	$13.54	$13.78	$13.15	$13.31	260,700	—	—	—	—	—
2020-10-29	$13.58	$13.85	$13.40	$13.71	404,700	—	—	—	—	—
2020-10-28	$14.13	$14.25	$13.48	$13.57	226,600	—	—	—	—	—
2020-10-27	$13.93	$14.51	$13.93	$14.40	216,300	—	—	—	—	—
2020-10-26	$14.24	$14.52	$13.87	$13.98	223,600	—	—	—	—	—
2020-10-23	$14.36	$14.47	$14.18	$14.42	273,700	—	—	—	—	—
2020-10-22	$14.02	$14.28	$13.84	$14.21	213,400	—	—	—	—	—
2020-10-21	$14.09	$14.14	$13.80	$13.93	137,500	—	—	—	—	—
2020-10-20	$14.35	$14.52	$13.97	$14.05	172,800	—	—	—	—	—
2020-10-19	$14.20	$14.70	$14.09	$14.26	339,900	—	—	—	—	—
2020-10-16	$13.62	$14.11	$13.62	$14.07	206,100	—	—	—	—	—
2020-10-15	$14.02	$14.15	$13.50	$13.61	188,000	—	—	—	—	—
2020-10-14	$14.91	$15.00	$14.08	$14.12	503,400	—	—	—	—	—
2020-10-13	$14.10	$14.79	$14.10	$14.76	431,300	—	—	—	—	—
2020-10-12	$13.67	$14.40	$13.67	$14.26	299,700	—	—	—	—	—
2020-10-09	$13.64	$13.88	$13.31	$13.82	386,400	—	—	—	—	—
2020-10-08	$12.94	$13.65	$12.84	$13.55	388,600	—	—	—	—	—
2020-10-07	$12.82	$13.02	$12.51	$12.69	335,300	—	—	—	—	—
2020-10-06	$12.43	$13.10	$12.41	$12.64	617,800	—	—	—	—	—
2020-10-05	$11.80	$12.30	$11.80	$12.28	146,800	—	—	—	—	—
2020-10-02	$11.83	$12.06	$11.60	$11.70	301,400	—	—	—	—	—
2020-10-01	$11.75	$12.29	$11.56	$12.14	305,000	—	—	—	—	—
2020-09-30	$12.05	$12.17	$11.73	$11.74	312,700	—	—	—	—	—
2020-09-29	$12.04	$12.15	$11.81	$12.00	275,600	—	—	—	—	—
2020-09-28	$11.94	$12.25	$11.83	$12.09	491,900	—	—	—	—	—
2020-09-25	$11.67	$12.01	$11.67	$11.81	287,500	—	—	—	—	—
2020-09-24	$11.80	$11.90	$11.48	$11.68	308,200	—	—	—	—	—
2020-09-23	$11.97	$12.14	$11.73	$11.78	213,200	—	—	—	—	—
2020-09-22	$11.68	$12.01	$11.49	$11.97	200,400	—	—	—	—	—
2020-09-21	$11.89	$11.94	$11.53	$11.65	403,700	—	—	—	—	—
2020-09-18	$12.17	$12.20	$11.78	$12.18	586,100	—	—	—	—	—
2020-09-17	$12.12	$12.15	$11.82	$12.01	225,700	—	—	—	—	—
2020-09-16	$12.14	$12.54	$12.00	$12.33	279,000	—	—	—	—	—
2020-09-15	$12.10	$12.20	$11.74	$12.03	198,900	—	—	—	—	—
2020-09-14	$11.62	$12.05	$11.53	$12.00	268,800	—	—	—	—	—
2020-09-11	$11.70	$11.81	$11.29	$11.41	264,900	—	—	—	—	—
2020-09-10	$11.83	$12.14	$11.65	$11.67	155,000	—	—	—	—	—
2020-09-09	$12.10	$12.21	$11.76	$11.82	293,800	—	—	—	—	—
2020-09-08	$12.06	$12.35	$11.60	$12.01	253,900	—	—	—	—	—
2020-09-04	$13.13	$13.53	$12.19	$12.24	242,900	—	—	—	—	—
2020-09-03	$13.83	$13.83	$12.83	$12.94	295,900	—	—	—	—	—
2020-09-02	$13.78	$13.87	$13.61	$13.82	236,200	—	—	—	—	—
2020-09-01	$13.85	$13.85	$13.47	$13.71	254,200	—	—	—	—	—
2020-08-31	$13.78	$14.06	$13.46	$13.80	313,900	—	—	—	—	—
2020-08-28	$13.47	$13.80	$13.29	$13.80	276,800	—	—	—	—	—
2020-08-27	$13.34	$13.37	$12.92	$13.34	262,700	—	—	—	—	—
2020-08-26	$13.38	$13.38	$13.05	$13.21	189,600	—	—	—	—	—
2020-08-25	$13.23	$13.44	$13.15	$13.36	245,100	—	—	—	—	—
2020-08-24	$13.49	$13.49	$12.90	$13.16	391,600	—	—	—	—	—
2020-08-21	$13.52	$13.55	$13.26	$13.35	207,800	—	—	—	—	—
2020-08-20	$13.45	$13.70	$13.45	$13.56	188,300	—	—	—	—	—
2020-08-19	$13.51	$13.74	$13.37	$13.58	172,800	—	—	—	—	—
2020-08-18	$13.66	$13.66	$13.23	$13.47	251,800	—	—	—	—	—
2020-08-17	$13.32	$13.71	$13.31	$13.56	154,500	—	—	—	—	—
2020-08-14	$13.30	$13.42	$13.17	$13.31	157,800	—	—	—	—	—
2020-08-13	$13.41	$13.55	$13.26	$13.42	159,500	—	—	—	—	—
2020-08-12	$13.34	$13.55	$13.26	$13.37	241,900	—	—	—	—	—
2020-08-11	$13.45	$13.66	$13.00	$13.12	442,200	—	—	—	—	—
2020-08-10	$13.84	$13.90	$13.18	$13.25	447,700	—	—	—	—	—
2020-08-07	$12.97	$14.62	$12.96	$13.75	552,700	—	—	—	—	—
2020-08-06	$12.95	$13.17	$12.71	$12.85	225,800	—	—	—	—	—
2020-08-05	$12.39	$12.90	$12.37	$12.87	329,700	—	—	—	—	—
2020-08-04	$12.21	$12.33	$12.04	$12.25	273,600	—	—	—	—	—
2020-08-03	$11.83	$12.29	$11.83	$12.16	310,400	—	—	—	—	—
2020-07-31	$11.71	$11.86	$11.46	$11.83	327,300	—	—	—	—	—
2020-07-30	$11.50	$11.80	$11.24	$11.72	620,300	—	—	—	—	—
2020-07-29	$11.65	$11.82	$11.37	$11.73	294,300	—	—	—	—	—
2020-07-28	$11.78	$11.84	$11.55	$11.56	183,100	—	—	—	—	—
2020-07-27	$11.46	$11.90	$11.42	$11.82	199,700	—	—	—	—	—
2020-07-24	$11.97	$11.97	$11.36	$11.43	201,200	—	—	—	—	—
2020-07-23	$12.14	$12.27	$11.91	$12.08	214,200	—	—	—	—	—
2020-07-22	$12.43	$12.70	$12.15	$12.23	145,300	—	—	—	—	—
2020-07-21	$12.86	$12.92	$12.48	$12.56	260,100	—	—	—	—	—
2020-07-20	$12.66	$12.98	$12.62	$12.67	161,700	—	—	—	—	—
2020-07-17	$12.31	$12.96	$12.31	$12.75	233,000	—	—	—	—	—
2020-07-16	$12.61	$12.62	$12.11	$12.34	248,200	—	—	—	—	—
2020-07-15	$11.52	$12.75	$11.52	$12.62	615,700	—	—	—	—	—
2020-07-14	$11.40	$11.47	$10.94	$11.21	300,900	—	—	—	—	—
2020-07-13	$11.63	$11.92	$11.45	$11.46	834,100	—	—	—	—	—
2020-07-10	$11.93	$12.05	$11.40	$11.46	550,300	—	—	—	—	—
2020-07-09	$12.06	$12.27	$11.81	$11.89	370,900	—	—	—	—	—
2020-07-08	$12.31	$12.46	$11.91	$12.00	627,600	—	—	—	—	—
2020-07-07	$12.26	$12.66	$12.23	$12.31	301,500	—	—	—	—	—
2020-07-06	$12.29	$12.47	$12.10	$12.39	240,400	—	—	—	—	—
2020-07-02	$11.81	$12.22	$11.80	$12.07	342,200	—	—	—	—	—
2020-07-01	$11.41	$11.75	$11.07	$11.67	337,500	—	—	—	—	—
2020-06-30	$11.08	$11.51	$10.97	$11.40	701,800	—	—	—	—	—
2020-06-29	$10.93	$11.22	$10.60	$11.09	484,800	—	—	—	—	—
2020-06-26	$11.26	$11.30	$10.58	$10.60	670,700	—	—	—	—	—
2020-06-25	$10.56	$11.37	$10.54	$11.35	565,800	—	—	—	—	—
2020-06-24	$11.05	$11.37	$10.54	$10.64	545,000	—	—	—	—	—
2020-06-23	$11.06	$11.36	$10.92	$11.12	253,300	—	—	—	—	—
2020-06-22	$10.75	$10.97	$10.48	$10.91	337,000	—	—	—	—	—
2020-06-19	$10.49	$10.89	$10.46	$10.84	525,800	—	—	—	—	—
2020-06-18	$10.70	$10.86	$10.31	$10.39	209,000	—	—	—	—	—
2020-06-17	$11.26	$11.28	$10.75	$10.80	281,700	—	—	—	—	—
2020-06-16	$11.38	$11.58	$11.08	$11.17	325,000	—	—	—	—	—
2020-06-15	$10.51	$11.17	$10.50	$11.07	567,600	—	—	—	—	—
2020-06-12	$10.69	$10.87	$10.50	$10.74	419,100	—	—	—	—	—
2020-06-11	$11.90	$11.90	$10.28	$10.34	477,300	—	—	—	—	—
2020-06-10	$12.25	$12.45	$12.13	$12.27	492,900	—	—	—	—	—
2020-06-09	$12.43	$12.54	$12.12	$12.16	384,100	—	—	—	—	—
2020-06-08	$12.26	$12.67	$12.14	$12.58	485,300	—	—	—	—	—
2020-06-05	$12.52	$12.80	$12.16	$12.22	483,600	—	—	—	—	—
2020-06-04	$12.38	$12.72	$12.27	$12.30	410,700	—	—	—	—	—
2020-06-03	$12.86	$13.18	$12.38	$12.42	519,400	—	—	—	—	—
2020-06-02	$12.53	$12.93	$12.47	$12.77	323,600	—	—	—	—	—
2020-06-01	$12.37	$12.56	$12.17	$12.35	462,100	—	—	—	—	—
2020-05-29	$12.52	$12.65	$12.12	$12.42	387,000	—	—	—	—	—
2020-05-28	$12.45	$12.85	$12.44	$12.61	341,200	—	—	—	—	—
2020-05-27	$12.50	$12.53	$12.14	$12.30	572,300	—	—	—	—	—
2020-05-26	$11.46	$12.54	$11.39	$12.35	946,000	—	—	—	—	—
2020-05-22	$11.14	$11.25	$10.82	$11.21	551,300	—	—	—	—	—
2020-05-21	$11.33	$11.42	$11.09	$11.13	337,500	—	—	—	—	—
2020-05-20	$11.35	$11.56	$11.17	$11.41	583,900	—	—	—	—	—
2020-05-19	$11.52	$11.58	$11.14	$11.15	612,900	—	—	—	—	—
2020-05-18	$11.46	$11.92	$11.42	$11.58	758,800	—	—	—	—	—
2020-05-15	$10.84	$11.14	$10.70	$11.10	361,900	—	—	—	—	—
2020-05-14	$10.94	$11.25	$10.55	$10.76	792,500	—	—	—	—	—
2020-05-13	$11.53	$11.64	$10.86	$11.19	409,700	—	—	—	—	—
2020-05-12	$11.99	$12.19	$11.60	$11.61	552,600	—	—	—	—	—
2020-05-11	$11.98	$12.21	$11.67	$11.96	391,200	—	—	—	—	—
2020-05-08	$12.43	$12.79	$11.88	$12.23	313,700	—	—	—	—	—
2020-05-07	$12.03	$12.63	$12.03	$12.28	273,900	—	—	—	—	—
2020-05-06	$11.93	$12.24	$11.71	$11.96	311,400	—	—	—	—	—
2020-05-05	$11.43	$12.10	$11.24	$11.79	367,300	—	—	—	—	—
2020-05-04	$11.00	$11.28	$10.80	$11.14	328,400	—	—	—	—	—
2020-05-01	$11.39	$11.39	$10.72	$11.02	370,800	—	—	—	—	—
2020-04-30	$11.52	$11.86	$11.37	$11.61	371,100	—	—	—	—	—
2020-04-29	$11.58	$11.95	$11.24	$11.81	549,500	—	—	—	—	—
2020-04-28	$11.76	$11.79	$11.06	$11.33	492,200	—	—	—	—	—
2020-04-27	$10.91	$11.87	$10.91	$11.50	319,400	—	—	—	—	—
2020-04-24	$11.25	$11.25	$10.77	$10.83	274,100	—	—	—	—	—
2020-04-23	$10.90	$11.32	$10.87	$11.24	260,700	—	—	—	—	—
2020-04-22	$10.95	$11.10	$10.43	$10.87	222,700	—	—	—	—	—
2020-04-21	$10.58	$10.88	$10.40	$10.75	256,800	—	—	—	—	—
2020-04-20	$10.71	$11.39	$10.71	$11.00	223,000	—	—	—	—	—
2020-04-17	$10.87	$10.96	$10.56	$10.87	321,800	—	—	—	—	—
2020-04-16	$10.37	$10.47	$10.03	$10.43	268,900	—	—	—	—	—
2020-04-15	$10.74	$11.03	$10.01	$10.33	274,400	—	—	—	—	—
2020-04-14	$11.04	$11.49	$10.92	$11.12	294,700	—	—	—	—	—
2020-04-13	$10.61	$11.10	$10.47	$10.93	354,400	—	—	—	—	—
2020-04-09	$10.71	$10.95	$10.47	$10.65	331,900	—	—	—	—	—
2020-04-08	$10.26	$10.67	$9.91	$10.56	246,400	—	—	—	—	—
2020-04-07	$10.59	$10.88	$9.98	$10.12	389,000	—	—	—	—	—
2020-04-06	$9.95	$10.53	$9.89	$10.45	289,700	—	—	—	—	—
2020-04-03	$10.36	$10.74	$9.53	$9.80	298,400	—	—	—	—	—
2020-04-02	$10.47	$10.83	$10.23	$10.40	315,600	—	—	—	—	—
2020-04-01	$10.78	$11.14	$10.40	$10.55	403,400	—	—	—	—	—
2020-03-31	$10.87	$11.33	$10.66	$11.16	551,200	—	—	—	—	—
2020-03-30	$10.37	$10.95	$10.15	$10.90	375,200	—	—	—	—	—
2020-03-27	$10.05	$10.38	$9.33	$10.31	381,900	—	—	—	—	—
2020-03-26	$10.20	$10.77	$9.81	$10.50	328,000	—	—	—	—	—
2020-03-25	$11.15	$11.49	$9.94	$10.11	414,500	—	—	—	—	—
2020-03-24	$10.40	$11.23	$10.40	$11.20	411,000	—	—	—	—	—
2020-03-23	$9.12	$10.22	$9.00	$9.97	663,800	—	—	—	—	—
2020-03-20	$9.59	$9.73	$8.77	$8.98	696,000	—	—	—	—	—
2020-03-19	$9.16	$10.23	$8.94	$9.45	340,000	—	—	—	—	—
2020-03-18	$9.70	$10.28	$8.82	$9.12	428,800	—	—	—	—	—
2020-03-17	$9.00	$10.33	$8.51	$10.29	557,300	—	—	—	—	—
2020-03-16	$8.67	$9.33	$8.67	$8.78	481,300	—	—	—	—	—
2020-03-13	$9.59	$9.88	$8.43	$9.80	408,000	—	—	—	—	—
2020-03-12	$9.31	$9.85	$8.77	$9.04	764,300	—	—	—	—	—
2020-03-11	$10.81	$11.01	$9.92	$10.12	497,200	—	—	—	—	—
2020-03-10	$11.86	$11.93	$10.76	$11.17	599,100	—	—	—	—	—
2020-03-09	$11.55	$11.79	$11.15	$11.43	337,000	—	—	—	—	—
2020-03-06	$11.56	$12.10	$11.52	$12.07	377,100	—	—	—	—	—
2020-03-05	$11.78	$11.98	$11.66	$11.95	429,400	—	—	—	—	—
2020-03-04	$11.52	$12.14	$11.39	$12.04	513,900	—	—	—	—	—
2020-03-03	$11.63	$11.98	$11.27	$11.40	537,600	—	—	—	—	—
2020-03-02	$11.68	$11.69	$11.25	$11.61	497,600	—	—	—	—	—
2020-02-28	$12.42	$12.72	$10.62	$11.65	1,488,700	—	—	—	—	—
2020-02-27	$12.84	$13.38	$12.46	$13.27	560,500	—	—	—	—	—
2020-02-26	$12.96	$13.22	$12.86	$12.98	326,500	—	—	—	—	—
2020-02-25	$13.55	$13.59	$12.89	$12.95	313,300	—	—	—	—	—
2020-02-24	$13.56	$13.63	$13.13	$13.51	301,300	—	—	—	—	—
2020-02-21	$14.04	$14.09	$13.84	$14.00	414,800	—	—	—	—	—
2020-02-20	$13.90	$14.09	$13.82	$14.07	306,700	—	—	—	—	—
2020-02-19	$14.10	$14.18	$13.94	$13.98	248,500	—	—	—	—	—
2020-02-18	$13.98	$14.28	$13.92	$14.14	258,600	—	—	—	—	—
2020-02-14	$14.01	$14.09	$13.92	$14.03	185,700	—	—	—	—	—
2020-02-13	$14.11	$14.35	$13.93	$14.06	297,100	—	—	—	—	—
2020-02-12	$14.20	$14.39	$13.97	$14.30	652,300	—	—	—	—	—
2020-02-11	$15.81	$16.22	$13.98	$14.43	1,608,000	—	—	—	—	—
2020-02-10	$15.79	$15.91	$15.61	$15.73	155,800	—	—	—	—	—
2020-02-07	$16.31	$16.31	$15.81	$15.88	257,300	—	—	—	—	—
2020-02-06	$16.45	$16.48	$16.20	$16.36	353,700	—	—	—	—	—
2020-02-05	$16.33	$16.58	$16.27	$16.29	253,300	—	—	—	—	—
2020-02-04	$16.27	$16.41	$16.14	$16.18	126,600	—	—	—	—	—
2020-02-03	$15.78	$16.06	$15.78	$16.02	207,300	—	—	—	—	—
2020-01-31	$15.94	$15.97	$15.48	$15.68	236,000	—	—	—	—	—
2020-01-30	$16.04	$16.17	$15.73	$16.02	236,000	—	—	—	—	—
2020-01-29	$16.47	$16.61	$16.14	$16.15	238,100	—	—	—	—	—
2020-01-28	$16.86	$16.97	$16.45	$16.46	268,400	—	—	—	—	—
2020-01-27	$16.52	$16.85	$16.32	$16.74	547,200	—	—	—	—	—
2020-01-24	$17.27	$17.34	$16.86	$16.88	419,600	—	—	—	—	—
2020-01-23	$17.49	$17.56	$16.91	$17.13	260,100	—	—	—	—	—
2020-01-22	$17.71	$17.73	$17.47	$17.50	271,100	—	—	—	—	—
2020-01-21	$18.00	$18.00	$17.47	$17.59	459,800	—	—	—	—	—
2020-01-17	$18.61	$18.69	$17.99	$18.11	338,100	—	—	—	—	—
2020-01-16	$18.67	$18.78	$18.50	$18.57	347,700	—	—	—	—	—
2020-01-15	$18.63	$18.87	$18.43	$18.50	379,600	—	—	—	—	—
2020-01-14	$18.41	$18.74	$18.26	$18.60	262,300	—	—	—	—	—
2020-01-13	$18.00	$18.55	$17.96	$18.50	298,500	—	—	—	—	—
2020-01-10	$17.62	$18.17	$17.54	$18.02	539,600	—	—	—	—	—
2020-01-09	$17.26	$17.58	$17.22	$17.48	581,100	—	—	—	—	—
2020-01-08	$16.65	$17.26	$16.65	$17.20	389,200	—	—	—	—	—
2020-01-07	$16.53	$16.80	$16.35	$16.66	406,700	—	—	—	—	—
2020-01-06	$16.29	$16.63	$16.09	$16.60	505,500	—	—	—	—	—
2020-01-03	$16.19	$16.68	$16.08	$16.51	351,700	—	—	—	—	—
2020-01-02	$16.11	$16.47	$15.78	$16.42	306,300	—	—	—	—	—
2019-12-31	$16.03	$16.12	$15.73	$15.99	411,900	—	—	—	—	—
2019-12-30	$17.12	$17.12	$16.05	$16.09	369,600	—	—	—	—	—
2019-12-27	$16.89	$17.14	$16.71	$17.06	379,600	—	—	—	—	—
2019-12-26	$17.00	$17.00	$16.60	$16.82	238,100	—	—	—	—	—
2019-12-24	$17.00	$17.08	$16.74	$16.98	178,900	—	—	—	—	—
2019-12-23	$16.72	$17.10	$16.45	$16.95	327,600	—	—	—	—	—
2019-12-20	$16.53	$16.91	$16.39	$16.77	604,500	—	—	—	—	—
2019-12-19	$16.10	$16.55	$15.92	$16.53	278,100	—	—	—	—	—
2019-12-18	$16.12	$16.16	$15.97	$16.10	257,100	—	—	—	—	—
2019-12-17	$15.89	$16.20	$15.76	$16.10	368,000	—	—	—	—	—
2019-12-16	$16.00	$16.06	$15.79	$15.87	247,700	—	—	—	—	—
2019-12-13	$15.87	$16.10	$15.70	$15.81	194,700	—	—	—	—	—
2019-12-12	$15.58	$15.91	$15.40	$15.82	252,600	—	—	—	—	—
2019-12-11	$15.76	$15.80	$15.43	$15.58	515,600	—	—	—	—	—
2019-12-10	$15.61	$15.75	$15.46	$15.68	232,500	—	—	—	—	—
2019-12-09	$15.52	$15.65	$15.41	$15.60	262,700	—	—	—	—	—
2019-12-06	$15.50	$15.59	$15.41	$15.53	291,800	—	—	—	—	—
2019-12-05	$15.42	$15.49	$15.19	$15.31	192,800	—	—	—	—	—
2019-12-04	$15.21	$15.37	$15.03	$15.33	341,300	—	—	—	—	—
2019-12-03	$15.27	$15.38	$15.04	$15.18	172,200	—	—	—	—	—
2019-12-02	$15.55	$15.58	$15.36	$15.45	235,200	—	—	—	—	—
2019-11-29	$15.66	$15.75	$15.51	$15.54	173,100	—	—	—	—	—
2019-11-27	$15.54	$15.76	$15.44	$15.73	286,100	—	—	—	—	—
2019-11-26	$15.72	$15.76	$15.34	$15.51	464,500	—	—	—	—	—
2019-11-25	$15.36	$15.84	$15.27	$15.70	322,000	—	—	—	—	—
2019-11-22	$15.49	$15.51	$15.11	$15.26	356,200	—	—	—	—	—
2019-11-21	$15.14	$15.40	$14.93	$15.39	262,500	—	—	—	—	—
2019-11-20	$14.86	$15.13	$14.79	$15.05	412,500	—	—	—	—	—
2019-11-19	$14.81	$15.06	$14.75	$14.95	200,800	—	—	—	—	—
2019-11-18	$15.02	$15.02	$14.69	$14.79	201,600	—	—	—	—	—
2019-11-15	$15.10	$15.18	$14.79	$15.06	260,900	—	—	—	—	—
2019-11-14	$15.19	$15.26	$14.96	$15.00	203,600	—	—	—	—	—
2019-11-13	$15.08	$15.30	$15.00	$15.22	214,100	—	—	—	—	—
2019-11-12	$15.25	$15.61	$15.17	$15.17	255,000	—	—	—	—	—
2019-11-11	$15.50	$15.50	$15.15	$15.28	349,000	—	—	—	—	—
2019-11-08	$14.89	$15.63	$14.84	$15.50	385,100	—	—	—	—	—
2019-11-07	$15.43	$15.57	$14.83	$15.01	439,200	—	—	—	—	—
2019-11-06	$14.60	$15.93	$14.55	$15.32	804,400	—	—	—	—	—
2019-11-05	$13.93	$14.07	$13.78	$14.00	246,300	—	—	—	—	—
2019-11-04	$14.07	$14.35	$13.86	$13.92	351,500	—	—	—	—	—
2019-11-01	$13.64	$14.16	$13.54	$13.87	340,400	—	—	—	—	—
2019-10-31	$13.74	$13.80	$13.41	$13.52	335,900	—	—	—	—	—
2019-10-30	$13.46	$13.78	$13.13	$13.73	474,300	—	—	—	—	—
2019-10-29	$13.52	$13.54	$13.38	$13.43	221,800	—	—	—	—	—
2019-10-28	$13.43	$13.80	$13.43	$13.52	277,300	—	—	—	—	—
2019-10-25	$13.29	$13.48	$13.21	$13.32	256,400	—	—	—	—	—
2019-10-24	$13.48	$13.49	$13.14	$13.29	224,500	—	—	—	—	—
2019-10-23	$13.40	$13.60	$13.22	$13.43	177,700	—	—	—	—	—
2019-10-22	$13.69	$13.69	$13.35	$13.44	162,700	—	—	—	—	—
2019-10-21	$13.68	$13.75	$13.41	$13.58	274,600	—	—	—	—	—
2019-10-18	$13.72	$13.81	$13.13	$13.46	286,300	—	—	—	—	—
2019-10-17	$13.65	$13.86	$13.53	$13.85	193,700	—	—	—	—	—
2019-10-16	$13.73	$13.77	$13.40	$13.54	168,600	—	—	—	—	—
2019-10-15	$13.32	$13.82	$13.29	$13.75	185,600	—	—	—	—	—
2019-10-14	$13.40	$13.47	$13.15	$13.31	168,200	—	—	—	—	—
2019-10-11	$13.30	$13.67	$13.25	$13.41	215,800	—	—	—	—	—
2019-10-10	$13.23	$13.39	$13.08	$13.15	196,400	—	—	—	—	—
2019-10-09	$13.22	$13.32	$13.09	$13.16	170,400	—	—	—	—	—
2019-10-08	$13.42	$13.42	$12.95	$13.17	213,600	—	—	—	—	—
2019-10-07	$13.81	$13.93	$13.50	$13.52	323,600	—	—	—	—	—
2019-10-04	$13.51	$13.89	$13.50	$13.88	394,900	—	—	—	—	—
2019-10-03	$13.06	$13.52	$13.01	$13.51	297,400	—	—	—	—	—
2019-10-02	$13.00	$13.21	$12.78	$13.12	401,000	—	—	—	—	—
2019-10-01	$13.74	$13.96	$13.03	$13.13	335,200	—	—	—	—	—
2019-09-30	$13.76	$13.94	$13.52	$13.72	357,800	—	—	—	—	—
2019-09-27	$13.58	$13.85	$13.48	$13.69	331,300	—	—	—	—	—
2019-09-26	$13.72	$13.76	$13.36	$13.54	239,400	—	—	—	—	—
2019-09-25	$13.96	$14.16	$13.66	$13.76	395,300	—	—	—	—	—
2019-09-24	$14.55	$14.55	$13.80	$13.99	450,200	—	—	—	—	—
2019-09-23	$14.76	$14.84	$14.36	$14.51	321,400	—	—	—	—	—
2019-09-20	$14.62	$14.92	$14.60	$14.90	399,700	—	—	—	—	—
2019-09-19	$14.73	$15.06	$14.62	$14.67	290,900	—	—	—	—	—
2019-09-18	$14.59	$14.77	$14.40	$14.73	293,000	—	—	—	—	—
2019-09-17	$14.74	$14.82	$14.21	$14.60	678,500	—	—	—	—	—
2019-09-16	$14.34	$14.88	$14.20	$14.75	587,400	—	—	—	—	—
2019-09-13	$14.19	$14.39	$14.00	$14.36	893,500	—	—	—	—	—
2019-09-12	$14.23	$14.30	$13.85	$14.20	371,800	—	—	—	—	—
2019-09-11	$13.98	$14.33	$13.90	$14.24	507,400	—	—	—	—	—
2019-09-10	$13.34	$14.02	$13.06	$13.98	822,500	—	—	—	—	—
2019-09-09	$13.85	$13.90	$13.34	$13.44	568,200	—	—	—	—	—
2019-09-06	$14.03	$14.03	$13.62	$13.70	500,400	—	—	—	—	—
2019-09-05	$13.77	$14.23	$13.63	$14.00	759,600	—	—	—	—	—
2019-09-04	$14.38	$14.38	$13.35	$13.51	757,500	—	—	—	—	—
2019-09-03	$13.92	$14.18	$13.76	$14.16	831,600	—	—	—	—	—
2019-08-30	$14.12	$14.36	$13.78	$14.03	568,400	—	—	—	—	—
2019-08-29	$13.69	$14.19	$13.69	$14.03	340,500	—	—	—	—	—
2019-08-28	$13.39	$13.84	$13.38	$13.67	843,800	—	—	—	—	—
2019-08-27	$13.86	$14.06	$13.34	$13.42	825,900	—	—	—	—	—
2019-08-26	$13.03	$14.14	$12.86	$13.83	1,212,300	—	—	—	—	—
2019-08-23	$12.96	$13.50	$12.79	$12.84	568,500	—	—	—	—	—
2019-08-22	$13.24	$13.25	$12.68	$12.75	642,700	—	—	—	—	—
2019-08-21	$13.19	$13.25	$13.02	$13.18	422,800	—	—	—	—	—
2019-08-20	$13.30	$13.30	$12.89	$13.01	293,500	—	—	—	—	—
2019-08-19	$13.60	$13.64	$13.11	$13.17	228,200	—	—	—	—	—
2019-08-16	$13.47	$13.65	$13.30	$13.39	437,900	—	—	—	—	—
2019-08-15	$13.01	$13.37	$12.81	$13.31	550,700	—	—	—	—	—
2019-08-14	$13.51	$13.95	$12.95	$13.03	486,800	—	—	—	—	—
2019-08-13	$13.60	$14.25	$13.60	$13.79	456,400	—	—	—	—	—
2019-08-12	$14.17	$14.17	$13.54	$13.74	528,500	—	—	—	—	—
2019-08-09	$14.13	$14.64	$14.12	$14.17	434,800	—	—	—	—	—
2019-08-08	$14.35	$14.75	$14.07	$14.16	719,300	—	—	—	—	—
2019-08-07	$15.91	$16.44	$14.22	$14.26	1,567,800	—	—	—	—	—
2019-08-06	$16.84	$17.08	$16.56	$16.99	477,400	—	—	—	—	—
2019-08-05	$17.25	$17.25	$16.07	$16.65	590,200	—	—	—	—	—
2019-08-02	$18.04	$18.07	$17.42	$17.56	384,200	—	—	—	—	—
2019-08-01	$18.42	$18.63	$18.06	$18.16	287,700	—	—	—	—	—
2019-07-31	$18.68	$18.87	$18.36	$18.37	264,900	—	—	—	—	—
2019-07-30	$18.33	$18.84	$18.33	$18.67	184,400	—	—	—	—	—
2019-07-29	$18.59	$18.77	$18.34	$18.47	145,400	—	—	—	—	—
2019-07-26	$18.51	$18.66	$18.39	$18.57	170,800	—	—	—	—	—
2019-07-25	$18.66	$18.78	$18.35	$18.39	460,200	—	—	—	—	—
2019-07-24	$18.44	$18.70	$18.10	$18.65	203,600	—	—	—	—	—
2019-07-23	$18.50	$18.59	$18.27	$18.50	230,300	—	—	—	—	—
2019-07-22	$18.51	$18.73	$18.38	$18.43	178,300	—	—	—	—	—
2019-07-19	$18.85	$18.93	$18.50	$18.53	210,100	—	—	—	—	—
2019-07-18	$18.72	$18.92	$18.56	$18.84	343,700	—	—	—	—	—
2019-07-17	$18.90	$18.93	$18.65	$18.74	265,900	—	—	—	—	—
2019-07-16	$18.77	$19.00	$18.61	$18.90	325,500	—	—	—	—	—
2019-07-15	$18.95	$18.99	$18.68	$18.73	228,500	—	—	—	—	—
2019-07-12	$18.70	$19.07	$18.63	$19.01	403,700	—	—	—	—	—
2019-07-11	$18.77	$18.84	$18.36	$18.74	365,500	—	—	—	—	—
2019-07-10	$19.00	$19.00	$18.57	$18.82	298,200	—	—	—	—	—
2019-07-09	$18.51	$18.96	$18.45	$18.90	369,600	—	—	—	—	—
2019-07-08	$18.59	$18.67	$18.27	$18.59	909,200	—	—	—	—	—
2019-07-05	$18.75	$18.86	$18.50	$18.59	457,700	—	—	—	—	—
2019-07-03	$19.00	$19.00	$18.69	$18.86	225,200	—	—	—	—	—
2019-07-02	$18.93	$18.97	$18.56	$18.86	369,700	—	—	—	—	—
2019-07-01	$18.71	$19.00	$18.45	$18.99	557,300	—	—	—	—	—
2019-06-28	$18.63	$18.83	$18.40	$18.43	905,000	—	—	—	—	—
2019-06-27	$18.37	$18.62	$18.30	$18.55	371,400	—	—	—	—	—
2019-06-26	$18.43	$18.50	$18.17	$18.30	252,400	—	—	—	—	—
2019-06-25	$18.83	$18.83	$18.42	$18.43	496,200	—	—	—	—	—
2019-06-24	$19.28	$19.28	$18.59	$18.74	420,000	—	—	—	—	—
2019-06-21	$19.04	$19.32	$18.65	$19.26	349,100	—	—	—	—	—
2019-06-20	$19.02	$19.23	$18.58	$19.19	588,300	—	—	—	—	—
2019-06-19	$18.32	$18.76	$18.21	$18.73	282,800	—	—	—	—	—
2019-06-18	$17.90	$18.49	$17.79	$18.29	272,200	—	—	—	—	—
2019-06-17	$17.46	$17.94	$17.42	$17.79	260,900	—	—	—	—	—
2019-06-14	$17.59	$17.72	$17.32	$17.45	211,700	—	—	—	—	—
2019-06-13	$17.72	$17.91	$17.31	$17.55	379,400	—	—	—	—	—
2019-06-12	$17.16	$17.64	$17.03	$17.62	215,800	—	—	—	—	—
2019-06-11	$17.60	$17.60	$16.95	$17.18	343,000	—	—	—	—	—
2019-06-10	$17.12	$17.74	$17.07	$17.45	325,400	—	—	—	—	—
2019-06-07	$17.01	$17.30	$16.91	$17.02	512,500	—	—	—	—	—
2019-06-06	$17.97	$18.05	$16.20	$17.00	945,300	—	—	—	—	—
2019-06-05	$18.31	$18.37	$17.93	$17.99	437,400	—	—	—	—	—
2019-06-04	$18.20	$18.32	$17.67	$18.16	426,700	—	—	—	—	—
2019-06-03	$18.12	$18.25	$17.66	$17.93	424,800	—	—	—	—	—
2019-05-31	$17.76	$18.22	$17.42	$18.10	368,700	—	—	—	—	—
2019-05-30	$18.19	$18.57	$17.96	$18.12	317,500	—	—	—	—	—
2019-05-29	$18.94	$18.97	$18.18	$18.19	235,900	—	—	—	—	—
2019-05-28	$19.15	$19.71	$19.08	$19.20	392,500	—	—	—	—	—
2019-05-24	$18.89	$19.25	$18.88	$19.16	170,900	—	—	—	—	—
2019-05-23	$19.19	$19.28	$18.62	$18.74	205,100	—	—	—	—	—
2019-05-22	$18.99	$19.58	$18.91	$19.50	336,700	—	—	—	—	—
2019-05-21	$18.79	$19.33	$18.74	$19.02	327,100	—	—	—	—	—
2019-05-20	$18.92	$18.92	$18.44	$18.74	350,300	—	—	—	—	—
2019-05-17	$19.40	$19.61	$18.70	$18.99	297,200	—	—	—	—	—
2019-05-16	$19.38	$19.89	$19.38	$19.62	290,500	—	—	—	—	—
2019-05-15	$18.87	$19.58	$18.64	$19.37	304,800	—	—	—	—	—
2019-05-14	$18.62	$19.16	$18.51	$19.00	290,500	—	—	—	—	—
2019-05-13	$19.13	$19.42	$18.37	$18.47	430,900	—	—	—	—	—
2019-05-10	$19.64	$19.83	$19.04	$19.76	440,200	—	—	—	—	—
2019-05-09	$19.15	$19.85	$18.86	$19.76	352,000	—	—	—	—	—
2019-05-08	$19.31	$19.58	$18.93	$19.30	328,800	—	—	—	—	—
2019-05-07	$20.28	$20.73	$18.86	$19.27	559,600	—	—	—	—	—
2019-05-06	$20.09	$20.82	$19.84	$20.62	290,000	—	—	—	—	—
2019-05-03	$19.95	$20.48	$19.70	$20.43	264,300	—	—	—	—	—
2019-05-02	$19.56	$19.98	$19.24	$19.84	239,300	—	—	—	—	—
2019-05-01	$19.74	$19.85	$19.43	$19.56	233,600	—	—	—	—	—
2019-04-30	$19.71	$19.91	$19.48	$19.70	265,600	—	—	—	—	—
2019-04-29	$19.04	$19.69	$18.65	$19.61	368,900	—	—	—	—	—
2019-04-26	$19.27	$19.34	$18.95	$19.14	287,500	—	—	—	—	—
2019-04-25	$19.23	$19.34	$18.88	$19.21	268,300	—	—	—	—	—
2019-04-24	$20.33	$20.40	$19.21	$19.23	257,600	—	—	—	—	—
2019-04-23	$20.33	$20.48	$20.12	$20.31	245,400	—	—	—	—	—
2019-04-22	$19.66	$20.26	$19.50	$20.23	247,400	—	—	—	—	—
2019-04-18	$19.50	$19.79	$19.00	$19.60	226,200	—	—	—	—	—
2019-04-17	$20.55	$20.58	$19.49	$19.50	307,800	—	—	—	—	—
2019-04-16	$20.90	$21.04	$20.43	$20.59	178,800	—	—	—	—	—
2019-04-15	$20.65	$20.90	$20.45	$20.78	138,500	—	—	—	—	—
2019-04-12	$21.15	$21.20	$20.56	$20.63	191,500	—	—	—	—	—
2019-04-11	$21.35	$21.45	$20.86	$21.00	161,100	—	—	—	—	—
2019-04-10	$21.18	$21.45	$20.89	$21.27	182,000	—	—	—	—	—
2019-04-09	$21.30	$21.31	$20.92	$21.15	237,200	—	—	—	—	—
2019-04-08	$21.69	$21.72	$21.06	$21.38	260,600	—	—	—	—	—
2019-04-05	$21.55	$21.95	$21.46	$21.70	555,900	—	—	—	—	—
2019-04-04	$21.88	$21.98	$21.28	$21.44	264,700	—	—	—	—	—
2019-04-03	$21.78	$22.38	$21.70	$21.88	336,200	—	—	—	—	—
2019-04-02	$20.94	$21.68	$20.72	$21.66	352,300	—	—	—	—	—
2019-04-01	$20.72	$20.95	$20.39	$20.93	278,700	—	—	—	—	—
2019-03-29	$20.51	$20.56	$20.17	$20.53	275,600	—	—	—	—	—
2019-03-28	$20.00	$20.39	$19.81	$20.39	180,000	—	—	—	—	—
2019-03-27	$20.17	$20.28	$19.45	$19.91	238,300	—	—	—	—	—
2019-03-26	$20.19	$20.42	$19.85	$20.25	222,600	—	—	—	—	—
2019-03-25	$19.67	$20.20	$19.41	$19.99	251,300	—	—	—	—	—
2019-03-22	$20.81	$20.90	$19.61	$19.62	325,400	—	—	—	—	—
2019-03-21	$20.99	$21.24	$20.72	$20.88	318,800	—	—	—	—	—
2019-03-20	$20.92	$21.16	$20.50	$21.07	346,200	—	—	—	—	—
2019-03-19	$20.94	$21.08	$20.58	$20.91	224,200	—	—	—	—	—
2019-03-18	$21.11	$21.34	$20.45	$20.82	212,400	—	—	—	—	—
2019-03-15	$20.67	$21.58	$20.66	$21.10	576,900	—	—	—	—	—
2019-03-14	$20.74	$20.86	$20.48	$20.61	181,500	—	—	—	—	—
2019-03-13	$20.79	$20.99	$20.48	$20.80	194,700	—	—	—	—	—
2019-03-12	$20.36	$20.90	$19.95	$20.65	574,400	—	—	—	—	—
2019-03-11	$19.42	$20.33	$19.42	$20.32	309,900	—	—	—	—	—
2019-03-08	$19.84	$20.08	$19.29	$19.38	501,100	—	—	—	—	—
2019-03-07	$19.84	$20.39	$19.41	$19.99	647,900	—	—	—	—	—
2019-03-06	$19.25	$19.89	$19.11	$19.86	729,700	—	—	—	—	—
2019-03-05	$19.85	$19.86	$19.05	$19.24	492,900	—	—	—	—	—
2019-03-04	$21.10	$21.22	$19.34	$19.83	731,600	—	—	—	—	—
2019-03-01	$21.85	$21.94	$20.90	$20.91	380,700	—	—	—	—	—
2019-02-28	$21.68	$22.05	$21.41	$21.62	526,700	—	—	—	—	—
2019-02-27	$21.59	$22.00	$21.13	$21.73	941,600	—	—	—	—	—
2019-02-26	$22.12	$22.20	$21.80	$21.95	607,800	—	—	—	—	—
2019-02-25	$22.19	$22.25	$21.89	$22.08	776,200	—	—	—	—	—
2019-02-22	$21.99	$22.32	$21.84	$21.87	427,900	—	—	—	—	—
2019-02-21	$21.80	$21.99	$21.59	$21.97	337,100	—	—	—	—	—
2019-02-20	$21.79	$21.95	$21.64	$21.80	214,800	—	—	—	—	—
2019-02-19	$21.92	$22.10	$21.64	$21.80	283,300	—	—	—	—	—
2019-02-15	$21.88	$21.95	$21.46	$21.92	469,600	—	—	—	—	—
2019-02-14	$21.46	$21.91	$21.46	$21.79	334,500	—	—	—	—	—
2019-02-13	$22.41	$22.49	$21.23	$21.45	751,100	—	—	—	—	—
2019-02-12	$21.87	$22.16	$21.53	$22.15	527,300	—	—	—	—	—
2019-02-11	$21.60	$22.08	$21.37	$21.68	819,400	—	—	—	—	—
2019-02-08	$21.42	$21.75	$21.33	$21.52	359,900	—	—	—	—	—
2019-02-07	$21.27	$21.90	$21.11	$21.54	581,600	—	—	—	—	—
2019-02-06	$20.93	$21.94	$20.87	$21.52	801,300	—	—	—	—	—
2019-02-05	$21.04	$21.46	$19.63	$20.73	1,668,000	—	—	—	—	—
2019-02-04	$19.78	$19.85	$19.16	$19.54	626,000	—	—	—	—	—
2019-02-01	$19.66	$20.45	$18.95	$19.37	885,600	—	—	—	—	—
2019-01-31	$17.74	$18.94	$17.41	$18.82	1,075,400	—	—	—	—	—
2019-01-30	$17.17	$17.84	$17.04	$17.69	329,500	—	—	—	—	—
2019-01-29	$16.95	$17.11	$16.65	$16.99	150,300	—	—	—	—	—
2019-01-28	$16.91	$17.13	$16.69	$16.94	183,500	—	—	—	—	—
2019-01-25	$16.98	$17.25	$16.81	$17.19	296,700	—	—	—	—	—
2019-01-24	$16.78	$16.94	$16.40	$16.94	236,100	—	—	—	—	—
2019-01-23	$16.55	$16.94	$16.43	$16.77	231,600	—	—	—	—	—
2019-01-22	$16.83	$16.98	$16.36	$16.47	240,400	—	—	—	—	—
2019-01-18	$17.45	$17.59	$16.56	$17.00	413,800	—	—	—	—	—
2019-01-17	$16.88	$17.65	$16.73	$17.39	485,100	—	—	—	—	—
2019-01-16	$16.04	$16.70	$16.02	$16.40	265,100	—	—	—	—	—
2019-01-15	$15.88	$16.39	$15.71	$15.97	342,400	—	—	—	—	—
2019-01-14	$15.97	$15.97	$15.43	$15.63	390,900	—	—	—	—	—
2019-01-11	$16.07	$16.47	$15.91	$16.12	245,700	—	—	—	—	—
2019-01-10	$16.18	$16.27	$15.59	$16.20	260,200	—	—	—	—	—
2019-01-09	$16.85	$16.85	$16.04	$16.23	273,400	—	—	—	—	—
2019-01-08	$16.70	$17.06	$16.35	$16.81	277,900	—	—	—	—	—
2019-01-07	$16.14	$16.71	$16.01	$16.49	387,100	—	—	—	—	—
2019-01-04	$15.90	$16.33	$15.54	$16.04	438,900	—	—	—	—	—
2019-01-03	$16.10	$16.10	$15.44	$15.53	438,900	—	—	—	—	—
2019-01-02	$16.43	$16.52	$15.95	$16.11	410,000	—	—	—	—	—
2018-12-31	$16.67	$16.86	$16.11	$16.70	492,200	—	—	—	—	—
2018-12-28	$16.34	$16.87	$15.66	$16.54	496,300	—	—	—	—	—
2018-12-27	$15.81	$16.33	$15.75	$16.32	505,500	—	—	—	—	—
2018-12-26	$15.66	$16.19	$15.48	$16.05	541,300	—	—	—	—	—
2018-12-24	$15.50	$15.76	$15.31	$15.50	475,400	—	—	—	—	—
2018-12-21	$17.47	$17.68	$15.87	$15.93	631,000	—	—	—	—	—
2018-12-20	$19.04	$19.09	$17.23	$17.46	562,500	—	—	—	—	—
2018-12-19	$19.10	$19.76	$18.89	$19.03	490,800	—	—	—	—	—
2018-12-18	$19.05	$19.40	$18.80	$19.11	429,500	—	—	—	—	—
2018-12-17	$19.42	$19.59	$18.82	$18.98	470,700	—	—	—	—	—
2018-12-14	$19.60	$19.87	$19.20	$19.51	503,000	—	—	—	—	—
2018-12-13	$20.49	$20.78	$19.72	$19.86	518,600	—	—	—	—	—
2018-12-12	$20.40	$20.94	$20.36	$20.49	605,500	—	—	—	—	—
2018-12-11	$21.46	$21.46	$20.40	$20.51	338,500	—	—	—	—	—
2018-12-10	$21.19	$21.52	$20.46	$21.20	556,900	—	—	—	—	—
2018-12-07	$22.12	$22.22	$21.09	$21.21	491,500	—	—	—	—	—
2018-12-06	$21.61	$22.26	$21.05	$22.25	455,200	—	—	—	—	—
2018-12-04	$22.58	$22.74	$21.14	$21.90	688,100	—	—	—	—	—
2018-12-03	$22.12	$23.05	$22.00	$22.57	508,500	—	—	—	—	—
2018-11-30	$20.80	$21.94	$20.76	$21.92	648,000	—	—	—	—	—
2018-11-29	$20.55	$21.11	$20.32	$20.87	591,000	—	—	—	—	—
2018-11-28	$19.02	$20.34	$18.95	$20.29	571,400	—	—	—	—	—
2018-11-27	$18.61	$19.05	$18.35	$18.93	332,300	—	—	—	—	—
2018-11-26	$18.23	$18.77	$17.78	$18.71	418,100	—	—	—	—	—
2018-11-23	$17.17	$18.34	$17.17	$18.05	195,300	—	—	—	—	—
2018-11-21	$16.93	$17.70	$16.89	$17.42	200,600	—	—	—	—	—
2018-11-20	$16.24	$17.00	$15.95	$16.90	371,400	—	—	—	—	—
2018-11-19	$16.90	$16.95	$16.38	$16.55	280,400	—	—	—	—	—
2018-11-16	$16.10	$16.92	$16.05	$16.90	316,100	—	—	—	—	—
2018-11-15	$15.50	$16.28	$15.35	$16.20	229,700	—	—	—	—	—
2018-11-14	$15.65	$15.85	$15.29	$15.71	244,700	—	—	—	—	—
2018-11-13	$15.25	$15.57	$14.88	$15.41	319,400	—	—	—	—	—
2018-11-12	$15.70	$15.88	$15.01	$15.20	320,400	—	—	—	—	—
2018-11-09	$17.40	$17.48	$15.36	$15.71	341,500	—	—	—	—	—
2018-11-08	$17.00	$17.29	$16.46	$16.72	372,800	—	—	—	—	—
2018-11-07	$15.99	$16.98	$15.79	$16.93	277,500	—	—	—	—	—
2018-11-06	$15.95	$16.40	$15.73	$15.92	225,300	—	—	—	—	—
2018-11-05	$16.17	$16.29	$15.60	$15.95	298,300	—	—	—	—	—
2018-11-02	$16.05	$16.43	$15.87	$16.09	333,100	—	—	—	—	—
2018-11-01	$15.76	$16.05	$15.48	$16.02	218,200	—	—	—	—	—
2018-10-31	$15.46	$16.03	$15.29	$15.57	259,300	—	—	—	—	—
2018-10-30	$14.56	$15.26	$14.43	$15.24	196,800	—	—	—	—	—
2018-10-29	$14.78	$14.92	$14.24	$14.57	324,300	—	—	—	—	—
2018-10-26	$14.46	$15.02	$14.20	$14.52	331,800	—	—	—	—	—
2018-10-25	$14.13	$14.84	$14.13	$14.58	266,900	—	—	—	—	—
2018-10-24	$15.07	$15.44	$14.05	$14.06	277,300	—	—	—	—	—
2018-10-23	$14.80	$15.36	$14.44	$15.07	240,800	—	—	—	—	—
2018-10-22	$15.40	$15.54	$14.95	$15.27	339,400	—	—	—	—	—
2018-10-19	$15.84	$16.06	$15.24	$15.32	188,000	—	—	—	—	—
2018-10-18	$15.90	$16.16	$15.62	$15.82	300,100	—	—	—	—	—
2018-10-17	$15.72	$16.03	$15.35	$15.99	256,200	—	—	—	—	—
2018-10-16	$15.18	$15.78	$15.07	$15.74	262,000	—	—	—	—	—
2018-10-15	$15.25	$15.49	$14.97	$15.11	418,900	—	—	—	—	—
2018-10-12	$15.65	$15.71	$14.89	$15.33	540,400	—	—	—	—	—
2018-10-11	$16.18	$16.58	$15.38	$15.41	476,300	—	—	—	—	—
2018-10-10	$17.15	$17.15	$16.15	$16.28	588,700	—	—	—	—	—
2018-10-09	$16.47	$17.26	$16.44	$17.15	425,600	—	—	—	—	—
2018-10-08	$17.44	$17.47	$16.37	$16.51	673,100	—	—	—	—	—
2018-10-05	$17.42	$17.79	$17.20	$17.47	491,600	—	—	—	—	—
2018-10-04	$17.53	$17.59	$17.30	$17.43	562,400	—	—	—	—	—
2018-10-03	$16.86	$17.63	$16.49	$17.54	448,100	—	—	—	—	—
2018-10-02	$16.91	$17.00	$16.43	$16.82	1,024,700	—	—	—	—	—
2018-10-01	$17.16	$17.37	$16.48	$17.09	774,700	—	—	—	—	—
2018-09-28	$17.30	$17.95	$17.00	$17.15	776,500	—	—	—	—	—
2018-09-27	$19.00	$19.13	$17.25	$17.35	663,700	—	—	—	—	—
2018-09-26	$19.10	$19.60	$18.85	$19.05	594,100	—	—	—	—	—
2018-09-25	$18.50	$19.30	$18.50	$19.10	264,000	—	—	—	—	—
2018-09-24	$18.00	$18.50	$17.95	$18.50	490,900	—	—	—	—	—
2018-09-21	$18.30	$18.45	$17.75	$18.00	739,400	—	—	—	—	—
2018-09-20	$18.10	$18.35	$17.85	$18.30	276,400	—	—	—	—	—
2018-09-19	$18.15	$18.30	$17.64	$17.95	359,700	—	—	—	—	—
2018-09-18	$18.30	$18.82	$18.18	$18.25	383,300	—	—	—	—	—
2018-09-17	$18.40	$18.54	$17.90	$18.30	403,700	—	—	—	—	—
2018-09-14	$18.95	$19.30	$18.50	$18.50	357,400	—	—	—	—	—
2018-09-13	$18.70	$19.25	$18.50	$18.85	259,700	—	—	—	—	—
2018-09-12	$18.65	$18.85	$18.40	$18.65	374,300	—	—	—	—	—
2018-09-11	$18.90	$19.05	$18.60	$18.70	235,800	—	—	—	—	—
2018-09-10	$18.35	$19.10	$18.15	$18.70	316,700	—	—	—	—	—
2018-09-07	$17.75	$18.90	$17.65	$18.35	323,900	—	—	—	—	—
2018-09-06	$17.75	$18.20	$17.65	$17.85	311,000	—	—	—	—	—
2018-09-05	$17.65	$17.75	$16.95	$17.65	443,900	—	—	—	—	—
2018-09-04	$17.20	$17.35	$16.85	$17.25	267,300	—	—	—	—	—
2018-08-31	$17.20	$17.45	$17.05	$17.20	323,700	—	—	—	—	—
2018-08-30	$16.70	$17.45	$16.70	$17.20	425,100	—	—	—	—	—
2018-08-29	$17.30	$17.35	$16.50	$16.73	340,500	—	—	—	—	—
2018-08-28	$17.70	$17.95	$17.00	$17.25	519,200	—	—	—	—	—
2018-08-27	$16.35	$17.60	$16.35	$17.25	666,000	—	—	—	—	—
2018-08-24	$15.85	$16.40	$15.85	$16.30	331,400	—	—	—	—	—
2018-08-23	$16.00	$16.08	$15.55	$15.85	228,100	—	—	—	—	—
2018-08-22	$15.20	$16.05	$15.20	$16.00	423,200	—	—	—	—	—
2018-08-21	$15.35	$15.75	$15.10	$15.20	526,200	—	—	—	—	—
2018-08-20	$15.15	$15.50	$15.00	$15.45	293,100	—	—	—	—	—
2018-08-17	$14.55	$15.20	$14.35	$15.05	285,500	—	—	—	—	—
2018-08-16	$14.70	$14.85	$14.40	$14.60	173,600	—	—	—	—	—
2018-08-15	$14.95	$14.95	$14.35	$14.45	184,200	—	—	—	—	—
2018-08-14	$15.35	$15.40	$14.70	$15.05	280,100	—	—	—	—	—
2018-08-13	$15.05	$15.55	$14.93	$15.35	379,800	—	—	—	—	—
2018-08-10	$14.40	$15.10	$14.10	$15.00	404,800	—	—	—	—	—
2018-08-09	$12.95	$14.55	$12.85	$14.45	403,400	—	—	—	—	—
2018-08-08	$13.85	$14.05	$13.00	$13.35	362,700	—	—	—	—	—
2018-08-07	$14.10	$14.25	$13.70	$13.90	103,700	—	—	—	—	—
2018-08-06	$13.70	$14.20	$13.70	$14.05	256,200	—	—	—	—	—
2018-08-03	$14.45	$14.65	$13.65	$13.75	312,300	—	—	—	—	—
2018-08-02	$14.25	$14.50	$14.13	$14.50	239,900	—	—	—	—	—
2018-08-01	$14.45	$14.80	$14.15	$14.40	189,600	—	—	—	—	—
2018-07-31	$13.50	$14.85	$13.45	$14.40	409,000	—	—	—	—	—
2018-07-30	$13.65	$13.70	$13.35	$13.40	245,100	—	—	—	—	—
2018-07-27	$14.85	$14.90	$13.65	$13.70	410,100	—	—	—	—	—
2018-07-26	$15.20	$15.30	$14.75	$14.85	230,200	—	—	—	—	—
2018-07-25	$15.20	$15.46	$15.08	$15.15	182,600	—	—	—	—	—
2018-07-24	$15.75	$15.85	$15.00	$15.15	248,000	—	—	—	—	—
2018-07-23	$15.85	$16.08	$15.56	$15.65	173,500	—	—	—	—	—
2018-07-20	$15.75	$16.60	$15.70	$15.90	298,000	—	—	—	—	—
2018-07-19	$15.65	$15.80	$15.25	$15.75	297,800	—	—	—	—	—
2018-07-18	$15.60	$15.95	$15.10	$15.75	405,800	—	—	—	—	—
2018-07-17	$15.15	$15.85	$14.95	$15.70	303,700	—	—	—	—	—
2018-07-16	$15.70	$15.75	$14.95	$15.20	359,000	—	—	—	—	—
2018-07-13	$15.60	$15.95	$15.45	$15.75	252,500	—	—	—	—	—
2018-07-12	$15.50	$15.65	$15.25	$15.50	216,300	—	—	—	—	—
2018-07-11	$15.35	$15.75	$15.15	$15.40	231,200	—	—	—	—	—
2018-07-10	$15.75	$16.00	$14.95	$15.45	364,200	—	—	—	—	—
2018-07-09	$15.50	$15.75	$15.10	$15.70	284,800	—	—	—	—	—
2018-07-06	$15.20	$15.60	$15.20	$15.50	206,600	—	—	—	—	—
2018-07-05	$14.80	$15.45	$14.65	$15.25	280,000	—	—	—	—	—
2018-07-03	$15.00	$15.10	$14.60	$14.65	146,900	—	—	—	—	—
2018-07-02	$14.40	$15.00	$14.35	$15.00	238,300	—	—	—	—	—
2018-06-29	$14.50	$14.75	$14.25	$14.40	307,900	—	—	—	—	—
2018-06-28	$13.85	$14.55	$13.35	$14.40	495,600	—	—	—	—	—
2018-06-27	$14.25	$14.50	$13.85	$13.90	321,600	—	—	—	—	—
2018-06-26	$14.50	$14.85	$14.10	$14.35	453,400	—	—	—	—	—
2018-06-25	$15.70	$15.70	$14.35	$14.45	551,900	—	—	—	—	—
2018-06-22	$15.90	$16.05	$15.30	$15.85	1,805,200	—	—	—	—	—
2018-06-21	$16.45	$16.80	$15.75	$15.80	493,400	—	—	—	—	—
2018-06-20	$16.10	$16.77	$16.10	$16.45	648,900	—	—	—	—	—
2018-06-19	$15.50	$15.98	$15.45	$15.70	460,200	—	—	—	—	—
2018-06-18	$15.30	$15.50	$14.90	$15.45	246,500	—	—	—	—	—
2018-06-15	$14.85	$15.50	$14.70	$15.30	367,300	—	—	—	—	—
2018-06-14	$14.85	$15.05	$14.25	$14.95	323,300	—	—	—	—	—
2018-06-13	$14.35	$14.85	$14.25	$14.80	282,600	—	—	—	—	—
2018-06-12	$14.35	$14.65	$14.25	$14.35	247,600	—	—	—	—	—
2018-06-11	$14.55	$14.60	$13.83	$14.35	420,000	—	—	—	—	—
2018-06-08	$15.50	$15.50	$14.50	$14.60	457,500	—	—	—	—	—
2018-06-07	$15.00	$15.60	$14.85	$15.50	441,000	—	—	—	—	—
2018-06-06	$14.65	$15.05	$14.65	$15.05	412,100	—	—	—	—	—
2018-06-05	$15.00	$15.10	$14.50	$14.70	349,600	—	—	—	—	—
2018-06-04	$15.10	$15.20	$14.85	$15.00	325,400	—	—	—	—	—
2018-06-01	$15.05	$15.40	$14.85	$15.05	487,200	—	—	—	—	—
2018-05-31	$14.50	$15.00	$14.45	$15.00	690,000	—	—	—	—	—
2018-05-30	$14.25	$14.65	$14.25	$14.50	303,600	—	—	—	—	—
2018-05-29	$13.85	$14.30	$13.75	$14.20	229,300	—	—	—	—	—
2018-05-25	$14.15	$14.25	$13.80	$13.90	276,300	—	—	—	—	—
2018-05-24	$14.05	$14.20	$13.90	$14.10	236,300	—	—	—	—	—
2018-05-23	$13.95	$14.20	$13.90	$14.10	181,900	—	—	—	—	—
2018-05-22	$14.30	$14.45	$13.90	$14.00	385,400	—	—	—	—	—
2018-05-21	$13.60	$14.45	$13.23	$14.10	698,600	—	—	—	—	—
2018-05-18	$13.30	$13.80	$13.25	$13.50	265,400	—	—	—	—	—
2018-05-17	$14.10	$14.15	$13.20	$13.25	325,600	—	—	—	—	—
2018-05-16	$13.55	$14.30	$13.30	$13.95	629,500	—	—	—	—	—
2018-05-15	$12.85	$13.55	$12.75	$13.25	707,100	—	—	—	—	—
2018-05-14	$13.10	$13.30	$12.93	$13.10	483,400	—	—	—	—	—
2018-05-11	$12.40	$13.25	$12.00	$12.65	637,300	—	—	—	—	—
2018-05-10	$11.65	$12.00	$11.53	$11.65	203,300	—	—	—	—	—
2018-05-09	$11.80	$11.90	$11.50	$11.60	270,900	—	—	—	—	—
2018-05-08	$12.15	$12.33	$11.70	$11.80	267,700	—	—	—	—	—
2018-05-07	$11.90	$12.35	$11.90	$12.20	211,300	—	—	—	—	—
2018-05-04	$11.60	$12.00	$11.45	$11.85	243,400	—	—	—	—	—
2018-05-03	$11.55	$11.60	$11.15	$11.55	152,800	—	—	—	—	—
2018-05-02	$11.25	$11.80	$11.15	$11.55	229,800	—	—	—	—	—
2018-05-01	$11.25	$11.30	$10.90	$11.30	187,300	—	—	—	—	—
2018-04-30	$11.15	$11.40	$11.05	$11.25	256,200	—	—	—	—	—
2018-04-27	$11.30	$11.35	$11.05	$11.05	246,100	—	—	—	—	—
2018-04-26	$11.20	$11.45	$11.00	$11.30	189,600	—	—	—	—	—
2018-04-25	$11.60	$11.65	$11.00	$11.20	276,200	—	—	—	—	—
2018-04-24	$11.25	$11.85	$11.25	$11.70	448,000	—	—	—	—	—
2018-04-23	$11.20	$11.45	$11.08	$11.25	314,500	—	—	—	—	—
2018-04-20	$11.10	$11.30	$10.95	$11.10	256,600	—	—	—	—	—
2018-04-19	$11.30	$11.60	$11.05	$11.10	285,400	—	—	—	—	—
2018-04-18	$11.35	$11.60	$11.20	$11.35	319,200	—	—	—	—	—
2018-04-17	$11.20	$11.45	$11.10	$11.35	254,600	—	—	—	—	—
2018-04-16	$11.45	$11.45	$11.00	$11.10	267,100	—	—	—	—	—
2018-04-13	$11.40	$11.45	$11.15	$11.40	206,700	—	—	—	—	—
2018-04-12	$11.35	$11.60	$11.15	$11.45	213,300	—	—	—	—	—
2018-04-11	$11.65	$11.65	$10.85	$11.25	400,000	—	—	—	—	—
2018-04-10	$10.90	$11.95	$10.80	$11.65	675,100	—	—	—	—	—
2018-04-09	$10.45	$11.15	$10.05	$10.88	563,700	—	—	—	—	—
2018-04-06	$9.90	$10.45	$9.30	$10.40	2,866,500	—	—	—	—	—
2018-04-05	$10.85	$11.05	$10.60	$10.70	259,700	—	—	—	—	—
2018-04-04	$10.55	$10.85	$10.40	$10.80	262,100	—	—	—	—	—
2018-04-03	$10.50	$10.65	$10.10	$10.60	227,300	—	—	—	—	—
2018-04-02	$10.95	$10.95	$10.25	$10.35	277,300	—	—	—	—	—
2018-03-29	$10.95	$11.30	$10.80	$11.00	341,900	—	—	—	—	—
2018-03-28	$11.05	$11.35	$10.80	$10.95	216,000	—	—	—	—	—
2018-03-27	$11.50	$11.50	$10.85	$10.95	266,900	—	—	—	—	—
2018-03-26	$11.10	$11.60	$11.00	$11.50	293,500	—	—	—	—	—
2018-03-23	$11.55	$11.70	$10.90	$11.00	307,300	—	—	—	—	—
2018-03-22	$12.00	$12.00	$11.45	$11.55	277,100	—	—	—	—	—
2018-03-21	$12.05	$12.45	$11.85	$12.10	263,900	—	—	—	—	—
2018-03-20	$12.00	$12.40	$11.55	$12.10	418,900	—	—	—	—	—
2018-03-19	$11.45	$12.10	$11.40	$12.00	513,200	—	—	—	—	—
2018-03-16	$12.05	$12.10	$11.45	$11.50	565,600	—	—	—	—	—
2018-03-15	$11.45	$12.25	$11.10	$12.10	554,000	—	—	—	—	—
2018-03-14	$12.90	$13.00	$11.35	$11.45	707,600	—	—	—	—	—
2018-03-13	$13.25	$13.60	$12.50	$12.75	1,450,600	—	—	—	—	—
2018-03-12	$11.30	$12.80	$11.25	$12.80	1,512,900	—	—	—	—	—
2018-03-09	$9.75	$11.18	$9.10	$11.10	778,200	—	—	—	—	—
2018-03-08	$10.85	$11.25	$10.45	$10.65	271,600	—	—	—	—	—
2018-03-07	$11.00	$11.15	$10.75	$10.75	313,600	—	—	—	—	—
2018-03-06	$10.60	$11.15	$10.60	$11.05	465,700	—	—	—	—	—
2018-03-05	$10.40	$10.90	$10.40	$10.90	484,400	—	—	—	—	—
2018-03-02	$9.50	$10.75	$9.50	$10.40	481,900	—	—	—	—	—
2018-03-01	$9.30	$9.80	$9.25	$9.55	444,700	—	—	—	—	—
2018-02-28	$9.40	$9.85	$9.40	$9.55	617,300	—	—	—	—	—
2018-02-27	$9.15	$9.40	$9.10	$9.35	238,200	—	—	—	—	—
2018-02-26	$9.20	$9.35	$9.00	$9.15	94,000	—	—	—	—	—
2018-02-23	$9.05	$9.25	$8.85	$9.10	119,100	—	—	—	—	—
2018-02-22	$9.10	$9.23	$8.85	$8.98	188,200	—	—	—	—	—
2018-02-21	$9.05	$9.40	$9.00	$9.05	163,600	—	—	—	—	—
2018-02-20	$9.20	$9.43	$8.85	$8.95	268,600	—	—	—	—	—
2018-02-16	$8.85	$9.40	$8.85	$9.35	290,100	—	—	—	—	—
2018-02-15	$8.70	$8.85	$8.60	$8.80	96,500	—	—	—	—	—
2018-02-14	$8.30	$8.75	$8.25	$8.65	230,500	—	—	—	—	—
2018-02-13	$8.25	$8.57	$8.25	$8.40	172,500	—	—	—	—	—
2018-02-12	$8.50	$8.55	$8.20	$8.30	187,300	—	—	—	—	—
2018-02-09	$8.15	$8.60	$8.10	$8.50	376,200	—	—	—	—	—
2018-02-08	$8.25	$8.25	$8.05	$8.10	173,100	—	—	—	—	—
2018-02-07	$8.35	$8.45	$8.15	$8.25	217,900	—	—	—	—	—
2018-02-06	$8.25	$8.43	$8.15	$8.32	311,700	—	—	—	—	—
2018-02-05	$8.20	$8.65	$8.05	$8.35	241,500	—	—	—	—	—
2018-02-02	$8.50	$8.50	$8.00	$8.25	230,200	—	—	—	—	—
2018-02-01	$8.50	$8.65	$8.40	$8.55	152,900	—	—	—	—	—
2018-01-31	$8.95	$9.05	$8.45	$8.60	189,100	—	—	—	—	—
2018-01-30	$8.90	$9.30	$8.85	$8.95	380,100	—	—	—	—	—
2018-01-29	$8.60	$9.05	$8.55	$9.00	375,500	—	—	—	—	—
2018-01-26	$8.60	$8.90	$8.53	$8.75	107,000	—	—	—	—	—
2018-01-25	$8.60	$8.90	$8.50	$8.60	154,000	—	—	—	—	—
2018-01-24	$8.50	$8.65	$8.38	$8.55	171,500	—	—	—	—	—
2018-01-23	$8.30	$8.50	$8.10	$8.43	175,900	—	—	—	—	—
2018-01-22	$8.60	$8.65	$8.30	$8.35	139,100	—	—	—	—	—
2018-01-19	$8.45	$8.85	$8.35	$8.60	421,900	—	—	—	—	—
2018-01-18	$8.60	$8.60	$8.38	$8.50	148,700	—	—	—	—	—
2018-01-17	$8.50	$8.65	$8.30	$8.60	193,700	—	—	—	—	—
2018-01-16	$9.00	$9.00	$8.30	$8.50	172,400	—	—	—	—	—
2018-01-12	$8.95	$9.05	$8.80	$9.00	256,800	—	—	—	—	—
2018-01-11	$9.00	$9.45	$8.95	$9.05	456,800	—	—	—	—	—
2018-01-10	$8.90	$9.10	$8.70	$9.05	429,000	—	—	—	—	—
2018-01-09	$8.60	$8.95	$8.50	$8.80	417,000	—	—	—	—	—
2018-01-08	$8.05	$8.55	$8.00	$8.45	497,200	—	—	—	—	—
2018-01-05	$8.00	$8.20	$8.00	$8.00	187,000	—	—	—	—	—
2018-01-04	$8.10	$8.25	$8.00	$8.00	270,400	—	—	—	—	—
2018-01-03	$8.25	$8.25	$7.95	$8.05	327,300	—	—	—	—	—
2018-01-02	$8.45	$8.50	$8.10	$8.15	225,400	—	—	—	—	—
2017-12-29	$8.45	$8.50	$8.30	$8.35	472,100	—	—	—	—	—
2017-12-28	$8.35	$8.50	$8.30	$8.40	176,900	—	—	—	—	—
2017-12-27	$8.45	$8.55	$8.20	$8.30	201,700	—	—	—	—	—
2017-12-26	$8.00	$8.40	$8.00	$8.35	219,900	—	—	—	—	—
2017-12-22	$7.90	$8.15	$7.75	$7.90	140,400	—	—	—	—	—
2017-12-21	$8.25	$8.30	$7.85	$7.95	287,400	—	—	—	—	—
2017-12-20	$8.25	$8.45	$8.10	$8.15	241,100	—	—	—	—	—
2017-12-19	$7.95	$8.25	$7.85	$8.10	320,700	—	—	—	—	—
2017-12-18	$7.85	$8.00	$7.80	$7.85	246,300	—	—	—	—	—
2017-12-15	$7.55	$7.85	$7.45	$7.70	299,700	—	—	—	—	—
2017-12-14	$7.70	$7.75	$7.35	$7.55	355,600	—	—	—	—	—
2017-12-13	$7.70	$7.80	$7.60	$7.65	246,300	—	—	—	—	—
2017-12-12	$7.10	$7.80	$7.10	$7.70	611,500	—	—	—	—	—
2017-12-11	$6.90	$7.35	$6.75	$7.20	410,800	—	—	—	—	—
2017-12-08	$6.95	$7.05	$6.80	$6.85	149,000	—	—	—	—	—
2017-12-07	$6.55	$7.00	$6.55	$6.85	242,600	—	—	—	—	—
2017-12-06	$6.60	$6.70	$6.51	$6.60	175,100	—	—	—	—	—
2017-12-05	$7.00	$7.00	$6.50	$6.60	145,800	—	—	—	—	—
2017-12-04	$7.00	$7.15	$6.90	$6.95	250,900	—	—	—	—	—
2017-12-01	$6.90	$7.00	$6.70	$6.93	252,400	—	—	—	—	—
2017-11-30	$6.65	$6.90	$6.55	$6.90	211,800	—	—	—	—	—
2017-11-29	$6.50	$6.65	$6.40	$6.60	114,000	—	—	—	—	—
2017-11-28	$6.15	$6.55	$6.05	$6.45	133,400	—	—	—	—	—
2017-11-27	$6.30	$6.65	$6.05	$6.15	332,400	—	—	—	—	—
2017-11-24	$6.10	$6.25	$6.03	$6.25	82,100	—	—	—	—	—
2017-11-22	$6.20	$6.35	$6.05	$6.05	152,700	—	—	—	—	—
2017-11-21	$5.90	$6.35	$5.85	$6.15	221,600	—	—	—	—	—
2017-11-20	$5.85	$5.90	$5.75	$5.85	194,700	—	—	—	—	—
2017-11-17	$5.85	$5.95	$5.80	$5.85	206,700	—	—	—	—	—
2017-11-16	$5.85	$6.00	$5.80	$5.90	220,100	—	—	—	—	—
2017-11-15	$5.90	$5.95	$5.70	$5.85	238,700	—	—	—	—	—
2017-11-14	$6.05	$6.15	$5.80	$5.90	234,800	—	—	—	—	—
2017-11-13	$6.25	$6.25	$6.00	$6.05	154,700	—	—	—	—	—
2017-11-10	$6.40	$6.70	$6.20	$6.25	205,400	—	—	—	—	—
2017-11-09	$6.45	$6.55	$6.15	$6.35	218,700	—	—	—	—	—
2017-11-08	$6.55	$6.70	$6.40	$6.45	220,800	—	—	—	—	—
2017-11-07	$6.65	$6.70	$6.45	$6.50	191,600	—	—	—	—	—
2017-11-06	$6.40	$6.65	$6.35	$6.55	300,000	—	—	—	—	—
2017-11-03	$6.25	$6.45	$6.10	$6.35	253,600	—	—	—	—	—
2017-11-02	$6.05	$6.30	$6.03	$6.25	276,500	—	—	—	—	—
2017-11-01	$6.15	$6.20	$6.05	$6.15	322,600	—	—	—	—	—
2017-10-31	$6.40	$6.45	$6.05	$6.15	875,000	—	—	—	—	—
2017-10-30	$6.55	$6.59	$6.20	$6.30	336,300	—	—	—	—	—
2017-10-27	$6.75	$6.75	$6.45	$6.60	219,600	—	—	—	—	—
2017-10-26	$6.85	$7.00	$6.70	$6.75	176,800	—	—	—	—	—
2017-10-25	$6.85	$6.95	$6.75	$6.85	162,400	—	—	—	—	—
2017-10-24	$7.05	$7.15	$6.85	$6.85	144,600	—	—	—	—	—
2017-10-23	$7.35	$7.35	$7.00	$7.05	151,500	—	—	—	—	—
2017-10-20	$7.40	$7.40	$7.20	$7.30	122,300	—	—	—	—	—
2017-10-19	$7.25	$7.35	$7.05	$7.28	126,700	—	—	—	—	—
2017-10-18	$7.40	$7.43	$7.20	$7.30	84,900	—	—	—	—	—
2017-10-17	$7.60	$7.67	$7.30	$7.35	162,600	—	—	—	—	—
2017-10-16	$7.50	$7.65	$7.40	$7.65	303,800	—	—	—	—	—
2017-10-13	$7.95	$7.95	$7.40	$7.50	394,100	—	—	—	—	—
2017-10-12	$6.65	$7.90	$6.55	$7.85	613,900	—	—	—	—	—
2017-10-11	$6.80	$6.80	$6.55	$6.70	123,800	—	—	—	—	—
2017-10-10	$6.60	$6.75	$6.45	$6.75	112,200	—	—	—	—	—
2017-10-09	$6.95	$6.95	$6.60	$6.65	91,700	—	—	—	—	—
2017-10-06	$6.95	$6.95	$6.55	$6.85	127,700	—	—	—	—	—
2017-10-05	$6.90	$7.00	$6.80	$6.95	134,700	—	—	—	—	—
2017-10-04	$6.90	$7.00	$6.70	$6.90	148,700	—	—	—	—	—
2017-10-03	$6.90	$7.00	$6.70	$6.85	279,200	—	—	—	—	—
2017-10-02	$6.70	$6.90	$6.40	$6.85	221,400	—	—	—	—	—
2017-09-29	$6.65	$6.70	$6.30	$6.65	178,900	—	—	—	—	—
2017-09-28	$6.60	$6.70	$6.40	$6.60	167,500	—	—	—	—	—
2017-09-27	$6.00	$6.65	$5.85	$6.60	305,400	—	—	—	—	—
2017-09-26	$5.90	$6.00	$5.75	$5.95	202,600	—	—	—	—	—
2017-09-25	$5.80	$5.90	$5.70	$5.85	98,300	—	—	—	—	—
2017-09-22	$5.75	$5.90	$5.65	$5.85	122,300	—	—	—	—	—
2017-09-21	$5.75	$5.83	$5.63	$5.75	95,500	—	—	—	—	—
2017-09-20	$5.70	$5.80	$5.65	$5.80	152,500	—	—	—	—	—
2017-09-19	$5.85	$5.85	$5.55	$5.75	164,000	—	—	—	—	—
2017-09-18	$5.85	$5.98	$5.80	$5.85	1,189,500	—	—	—	—	—
2017-09-15	$5.85	$5.95	$5.65	$5.90	535,800	—	—	—	—	—
2017-09-14	$5.85	$5.85	$5.75	$5.80	1,124,300	—	—	—	—	—
2017-09-13	$5.75	$5.85	$5.60	$5.85	112,900	—	—	—	—	—
2017-09-12	$5.80	$5.80	$5.70	$5.80	33,500	—	—	—	—	—
2017-09-11	$5.60	$5.80	$5.55	$5.80	109,900	—	—	—	—	—
2017-09-08	$5.65	$5.75	$5.50	$5.60	95,200	—	—	—	—	—
2017-09-07	$5.55	$5.65	$5.45	$5.60	93,100	—	—	—	—	—
2017-09-06	$5.55	$5.60	$5.40	$5.60	65,200	—	—	—	—	—
2017-09-05	$5.50	$5.55	$5.40	$5.50	71,100	—	—	—	—	—
2017-09-01	$5.60	$5.60	$5.40	$5.55	58,500	—	—	—	—	—
2017-08-31	$5.60	$5.75	$5.50	$5.55	120,500	—	—	—	—	—
2017-08-30	$5.60	$5.65	$5.50	$5.65	127,000	—	—	—	—	—
2017-08-29	$5.40	$5.65	$5.30	$5.65	102,900	—	—	—	—	—
2017-08-28	$5.30	$5.50	$5.25	$5.40	99,200	—	—	—	—	—
2017-08-25	$5.25	$5.30	$5.20	$5.30	78,800	—	—	—	—	—
2017-08-24	$5.30	$5.30	$5.20	$5.30	115,200	—	—	—	—	—
2017-08-23	$5.30	$5.30	$5.20	$5.25	72,700	—	—	—	—	—
2017-08-22	$5.30	$5.35	$5.10	$5.30	156,400	—	—	—	—	—
2017-08-21	$5.45	$5.55	$5.20	$5.25	117,000	—	—	—	—	—
2017-08-18	$5.25	$5.50	$5.23	$5.45	111,500	—	—	—	—	—
2017-08-17	$5.30	$5.38	$5.25	$5.30	83,500	—	—	—	—	—
2017-08-16	$5.25	$5.35	$5.20	$5.30	74,600	—	—	—	—	—
2017-08-15	$5.30	$5.30	$5.20	$5.25	85,700	—	—	—	—	—
2017-08-14	$5.25	$5.35	$5.25	$5.30	93,000	—	—	—	—	—
2017-08-11	$5.35	$5.40	$5.10	$5.25	198,300	—	—	—	—	—
2017-08-10	$5.45	$5.45	$5.15	$5.35	143,600	—	—	—	—	—
2017-08-09	$5.00	$5.20	$4.95	$5.10	68,600	—	—	—	—	—
2017-08-08	$5.10	$5.20	$5.00	$5.05	33,600	—	—	—	—	—
2017-08-07	$5.00	$5.15	$5.00	$5.15	82,500	—	—	—	—	—
2017-08-04	$4.90	$5.20	$4.80	$5.10	103,600	—	—	—	—	—
2017-08-03	$5.15	$5.15	$4.90	$4.90	58,900	—	—	—	—	—
2017-08-02	$5.30	$5.35	$5.05	$5.10	69,100	—	—	—	—	—
2017-08-01	$5.45	$5.45	$5.33	$5.35	57,000	—	—	—	—	—
2017-07-31	$5.50	$5.50	$5.35	$5.40	51,200	—	—	—	—	—
2017-07-28	$5.50	$5.60	$5.40	$5.45	73,200	—	—	—	—	—
2017-07-27	$5.55	$5.57	$5.35	$5.55	66,500	—	—	—	—	—
2017-07-26	$5.65	$5.65	$5.45	$5.50	70,900	—	—	—	—	—
2017-07-25	$5.55	$5.70	$5.50	$5.65	109,500	—	—	—	—	—
2017-07-24	$5.60	$5.70	$5.45	$5.55	72,500	—	—	—	—	—
2017-07-21	$5.65	$5.70	$5.55	$5.65	334,900	—	—	—	—	—
2017-07-20	$5.50	$5.65	$5.35	$5.60	182,100	—	—	—	—	—
2017-07-19	$5.55	$5.60	$5.45	$5.55	56,400	—	—	—	—	—
2017-07-18	$5.60	$5.65	$5.53	$5.55	285,800	—	—	—	—	—
2017-07-17	$5.55	$5.65	$5.50	$5.65	128,500	—	—	—	—	—
2017-07-14	$5.45	$5.55	$5.45	$5.55	64,100	—	—	—	—	—
2017-07-13	$5.40	$5.50	$5.35	$5.45	209,500	—	—	—	—	—
2017-07-12	$5.30	$5.45	$5.25	$5.45	101,100	—	—	—	—	—
2017-07-11	$5.35	$5.35	$5.20	$5.30	174,600	—	—	—	—	—
2017-07-10	$5.35	$5.40	$5.25	$5.25	57,000	—	—	—	—	—
2017-07-07	$5.25	$5.40	$5.20	$5.40	48,400	—	—	—	—	—
2017-07-06	$5.35	$5.35	$5.20	$5.25	54,300	—	—	—	—	—
2017-07-05	$5.40	$5.45	$5.15	$5.30	103,700	—	—	—	—	—
2017-07-03	$5.45	$5.45	$5.30	$5.45	46,000	—	—	—	—	—
2017-06-30	$5.20	$5.45	$5.15	$5.45	150,800	—	—	—	—	—
2017-06-29	$5.25	$5.30	$4.95	$5.25	139,900	—	—	—	—	—
2017-06-28	$5.05	$5.25	$4.95	$5.20	139,000	—	—	—	—	—
2017-06-27	$5.25	$5.30	$5.00	$5.05	87,000	—	—	—	—	—
2017-06-26	$5.30	$5.30	$5.05	$5.20	372,600	—	—	—	—	—
2017-06-23	$4.95	$5.25	$4.90	$5.20	510,000	—	—	—	—	—
2017-06-22	$4.80	$5.05	$4.78	$5.00	135,500	—	—	—	—	—
2017-06-21	$4.95	$4.95	$4.70	$4.90	102,200	—	—	—	—	—
2017-06-20	$4.80	$5.03	$4.70	$4.90	140,600	—	—	—	—	—
2017-06-19	$4.60	$4.90	$4.60	$4.85	340,000	—	—	—	—	—
2017-06-16	$4.70	$4.85	$4.55	$4.80	390,700	—	—	—	—	—
2017-06-15	$4.70	$4.80	$4.70	$4.80	90,600	—	—	—	—	—
2017-06-14	$4.70	$4.80	$4.70	$4.75	60,900	—	—	—	—	—
2017-06-13	$4.75	$4.80	$4.65	$4.75	63,200	—	—	—	—	—
2017-06-12	$4.65	$4.75	$4.60	$4.75	91,900	—	—	—	—	—
2017-06-09	$4.55	$4.70	$4.50	$4.65	114,800	—	—	—	—	—
2017-06-08	$4.55	$4.60	$4.50	$4.55	60,000	—	—	—	—	—
2017-06-07	$4.60	$4.60	$4.45	$4.55	80,200	—	—	—	—	—
2017-06-06	$4.45	$4.60	$4.45	$4.55	147,100	—	—	—	—	—
2017-06-05	$4.50	$4.50	$4.30	$4.45	69,100	—	—	—	—	—
2017-06-02	$4.05	$4.55	$4.00	$4.45	344,400	—	—	—	—	—
2017-06-01	$4.00	$4.45	$3.95	$4.00	820,600	—	—	—	—	—
2017-05-31	$4.40	$4.49	$3.95	$4.00	587,400	—	—	—	—	—
2017-05-30	$4.30	$4.40	$4.30	$4.30	40,100	—	—	—	—	—
2017-05-26	$4.38	$4.45	$4.30	$4.30	36,200	—	—	—	—	—
2017-05-25	$4.40	$4.55	$4.40	$4.40	52,900	—	—	—	—	—
2017-05-24	$4.50	$4.60	$4.35	$4.40	57,400	—	—	—	—	—
2017-05-23	$4.55	$4.60	$4.45	$4.55	32,700	—	—	—	—	—
2017-05-22	$4.40	$4.60	$4.35	$4.60	58,500	—	—	—	—	—
2017-05-19	$4.65	$4.70	$4.35	$4.35	128,700	—	—	—	—	—
2017-05-18	$4.60	$4.70	$4.60	$4.70	70,000	—	—	—	—	—
2017-05-17	$4.60	$4.65	$4.50	$4.65	80,800	—	—	—	—	—
2017-05-16	$4.60	$4.65	$4.50	$4.60	53,300	—	—	—	—	—
2017-05-15	$4.60	$4.70	$4.50	$4.55	85,700	—	—	—	—	—
2017-05-12	$4.70	$4.80	$4.65	$4.65	64,400	—	—	—	—	—
2017-05-11	$4.70	$4.75	$4.55	$4.75	96,000	—	—	—	—	—
2017-05-10	$4.95	$4.95	$4.20	$4.70	127,200	—	—	—	—	—
2017-05-09	$4.60	$4.65	$4.50	$4.65	68,900	—	—	—	—	—
2017-05-08	$4.50	$4.70	$4.40	$4.65	121,100	—	—	—	—	—
2017-05-05	$4.50	$4.55	$4.40	$4.50	113,900	—	—	—	—	—
2017-05-04	$4.50	$4.65	$4.40	$4.45	75,100	—	—	—	—	—
2017-05-03	$4.50	$4.60	$4.40	$4.55	123,600	—	—	—	—	—
2017-05-02	$4.55	$4.60	$4.45	$4.55	140,200	—	—	—	—	—
2017-05-01	$4.50	$4.60	$4.25	$4.60	123,200	—	—	—	—	—
2017-04-28	$4.55	$4.55	$4.30	$4.40	560,500	—	—	—	—	—
2017-04-27	$4.60	$4.70	$4.50	$4.50	95,000	—	—	—	—	—
2017-04-26	$4.35	$4.70	$4.35	$4.60	136,600	—	—	—	—	—
2017-04-25	$4.40	$4.45	$4.30	$4.35	143,800	—	—	—	—	—
2017-04-24	$4.35	$4.35	$4.25	$4.35	160,200	—	—	—	—	—
2017-04-21	$4.30	$4.43	$4.20	$4.25	164,300	—	—	—	—	—
2017-04-20	$4.40	$4.40	$4.30	$4.35	74,900	—	—	—	—	—
2017-04-19	$4.40	$4.45	$4.30	$4.35	141,300	—	—	—	—	—
2017-04-18	$4.25	$4.40	$4.20	$4.35	85,200	—	—	—	—	—
2017-04-17	$4.35	$4.40	$4.20	$4.25	113,500	—	—	—	—	—
2017-04-13	$4.40	$4.55	$4.30	$4.30	227,400	—	—	—	—	—
2017-04-12	$4.40	$4.50	$4.35	$4.35	223,900	—	—	—	—	—
2017-04-11	$4.25	$4.55	$4.25	$4.40	244,400	—	—	—	—	—
2017-04-10	$4.45	$4.70	$4.30	$4.30	332,000	—	—	—	—	—
2017-04-07	$3.95	$4.80	$3.95	$4.50	2,108,200	—	—	—	—	—
2017-04-06	$4.60	$4.70	$4.50	$4.55	84,700	—	—	—	—	—
2017-04-05	$4.70	$4.85	$4.60	$4.65	117,000	—	—	—	—	—
2017-04-04	$4.70	$4.70	$4.60	$4.70	86,600	—	—	—	—	—
2017-04-03	$4.80	$5.00	$4.75	$4.75	186,100	—	—	—	—	—
2017-03-31	$4.70	$4.85	$4.65	$4.80	116,300	—	—	—	—	—
2017-03-30	$4.80	$4.85	$4.60	$4.70	75,200	—	—	—	—	—
2017-03-29	$4.80	$4.85	$4.70	$4.75	50,000	—	—	—	—	—
2017-03-28	$4.80	$4.85	$4.70	$4.80	85,800	—	—	—	—	—
2017-03-27	$4.60	$4.85	$4.55	$4.85	107,800	—	—	—	—	—
2017-03-24	$4.45	$4.70	$4.40	$4.60	145,400	—	—	—	—	—
2017-03-23	$4.40	$4.55	$4.40	$4.50	50,200	—	—	—	—	—
2017-03-22	$4.55	$4.70	$4.40	$4.40	111,700	—	—	—	—	—
2017-03-21	$4.65	$4.75	$4.60	$4.60	82,100	—	—	—	—	—
2017-03-20	$4.55	$4.75	$4.55	$4.70	116,600	—	—	—	—	—
2017-03-17	$4.55	$4.70	$4.55	$4.55	218,600	—	—	—	—	—
2017-03-16	$4.60	$4.60	$4.50	$4.60	123,000	—	—	—	—	—
2017-03-15	$4.50	$4.60	$4.50	$4.55	117,000	—	—	—	—	—
2017-03-14	$4.55	$4.60	$4.50	$4.55	110,500	—	—	—	—	—
2017-03-13	$4.50	$4.65	$4.45	$4.55	89,100	—	—	—	—	—
2017-03-10	$4.55	$4.60	$4.25	$4.45	138,500	—	—	—	—	—
2017-03-09	$4.20	$4.60	$4.20	$4.60	91,100	—	—	—	—	—
2017-03-08	$4.10	$4.30	$4.10	$4.20	109,900	—	—	—	—	—
2017-03-07	$4.10	$4.20	$4.05	$4.15	103,700	—	—	—	—	—
2017-03-06	$4.15	$4.15	$3.85	$4.10	144,600	—	—	—	—	—
2017-03-03	$4.15	$4.20	$4.10	$4.15	51,100	—	—	—	—	—
2017-03-02	$4.25	$4.30	$4.15	$4.20	45,200	—	—	—	—	—
2017-03-01	$4.20	$4.30	$4.00	$4.25	62,400	—	—	—	—	—
2017-02-28	$4.45	$4.45	$4.00	$4.10	92,300	—	—	—	—	—
2017-02-27	$4.05	$4.45	$4.05	$4.40	158,900	—	—	—	—	—
2017-02-24	$3.80	$4.15	$3.60	$4.10	120,800	—	—	—	—	—
2017-02-23	$3.95	$4.00	$3.85	$3.85	121,500	—	—	—	—	—
2017-02-22	$4.10	$4.10	$3.90	$3.90	125,200	—	—	—	—	—
2017-02-21	$4.20	$4.20	$4.05	$4.05	81,000	—	—	—	—	—
2017-02-17	$4.30	$4.30	$4.05	$4.15	149,300	—	—	—	—	—
2017-02-16	$4.30	$4.35	$4.25	$4.25	90,800	—	—	—	—	—
2017-02-15	$4.30	$4.35	$4.25	$4.30	182,500	—	—	—	—	—
2017-02-14	$4.25	$4.35	$4.20	$4.35	101,900	—	—	—	—	—
2017-02-13	$4.40	$4.40	$4.30	$4.35	86,800	—	—	—	—	—
2017-02-10	$4.45	$4.47	$4.30	$4.35	585,500	—	—	—	—	—
2017-02-09	$4.30	$4.45	$4.30	$4.40	93,800	—	—	—	—	—
2017-02-08	$4.45	$4.45	$4.35	$4.35	137,700	—	—	—	—	—
2017-02-07	$4.60	$4.60	$4.45	$4.45	95,900	—	—	—	—	—
2017-02-06	$4.55	$4.65	$4.50	$4.55	176,400	—	—	—	—	—
2017-02-03	$4.70	$4.75	$4.55	$4.60	110,000	—	—	—	—	—
2017-02-02	$4.60	$4.80	$4.60	$4.65	191,300	—	—	—	—	—
2017-02-01	$4.75	$4.80	$4.60	$4.65	194,900	—	—	—	—	—
2017-01-31	$4.65	$4.80	$4.60	$4.75	126,100	—	—	—	—	—
2017-01-30	$4.80	$4.85	$4.70	$4.70	132,900	—	—	—	—	—
2017-01-27	$4.95	$4.95	$4.80	$4.85	98,900	—	—	—	—	—
2017-01-26	$4.90	$5.00	$4.80	$4.95	127,100	—	—	—	—	—
2017-01-25	$5.25	$5.29	$4.95	$5.05	110,300	—	—	—	—	—
2017-01-24	$4.95	$5.25	$4.95	$5.25	190,700	—	—	—	—	—
2017-01-23	$4.85	$5.00	$4.85	$4.95	108,900	—	—	—	—	—
2017-01-20	$4.85	$4.97	$4.75	$4.90	86,000	—	—	—	—	—
2017-01-19	$4.85	$4.88	$4.80	$4.85	58,300	—	—	—	—	—
2017-01-18	$4.80	$4.85	$4.70	$4.80	97,000	—	—	—	—	—
2017-01-17	$4.80	$4.80	$4.70	$4.75	107,900	—	—	—	—	—
2017-01-13	$4.90	$4.95	$4.80	$4.90	87,400	—	—	—	—	—
2017-01-12	$4.90	$4.94	$4.80	$4.85	81,600	—	—	—	—	—
2017-01-11	$5.00	$5.05	$4.85	$4.95	71,000	—	—	—	—	—
2017-01-10	$5.00	$5.10	$4.85	$5.05	151,000	—	—	—	—	—
2017-01-09	$4.85	$5.15	$4.85	$4.95	250,700	—	—	—	—	—
2017-01-06	$4.65	$4.80	$4.60	$4.75	270,700	—	—	—	—	—
2017-01-05	$4.90	$4.90	$4.55	$4.60	204,200	—	—	—	—	—
2017-01-04	$4.80	$4.85	$4.60	$4.75	188,500	—	—	—	—	—
2017-01-03	$4.70	$4.70	$4.45	$4.50	112,300	—	—	—	—	—
2016-12-30	$4.65	$4.65	$4.55	$4.60	61,600	—	—	—	—	—
2016-12-29	$4.75	$4.76	$4.60	$4.65	47,100	—	—	—	—	—
2016-12-28	$4.70	$4.80	$4.60	$4.70	90,000	—	—	—	—	—
2016-12-27	$4.85	$4.85	$4.60	$4.70	93,100	—	—	—	—	—
2016-12-23	$4.65	$4.85	$4.65	$4.85	25,400	—	—	—	—	—
2016-12-22	$4.75	$4.85	$4.70	$4.70	40,400	—	—	—	—	—
2016-12-21	$4.75	$4.85	$4.70	$4.75	55,300	—	—	—	—	—
2016-12-20	$4.95	$4.95	$4.75	$4.80	69,200	—	—	—	—	—
2016-12-19	$4.85	$5.00	$4.75	$4.90	92,900	—	—	—	—	—
2016-12-16	$4.80	$4.85	$4.70	$4.80	206,700	—	—	—	—	—
2016-12-15	$4.70	$4.95	$4.70	$4.80	93,900	—	—	—	—	—
2016-12-14	$4.90	$4.90	$4.75	$4.75	44,700	—	—	—	—	—
2016-12-13	$4.70	$4.90	$4.70	$4.90	49,700	—	—	—	—	—
2016-12-12	$4.75	$4.95	$4.75	$4.75	72,800	—	—	—	—	—
2016-12-09	$5.00	$5.05	$4.85	$4.95	89,500	—	—	—	—	—
2016-12-08	$4.85	$5.10	$4.75	$5.05	104,000	—	—	—	—	—
2016-12-07	$4.75	$4.90	$4.70	$4.85	69,400	—	—	—	—	—
2016-12-06	$4.60	$4.85	$4.55	$4.80	73,200	—	—	—	—	—
2016-12-05	$4.50	$4.65	$4.45	$4.60	113,400	—	—	—	—	—
2016-12-02	$4.65	$4.75	$4.45	$4.45	121,300	—	—	—	—	—
2016-12-01	$4.75	$5.00	$4.65	$4.65	67,300	—	—	—	—	—
2016-11-30	$4.75	$4.85	$4.60	$4.75	74,900	—	—	—	—	—
2016-11-29	$4.85	$4.85	$4.75	$4.75	60,100	—	—	—	—	—
2016-11-28	$4.95	$5.00	$4.80	$4.80	52,100	—	—	—	—	—
2016-11-25	$5.00	$5.05	$5.00	$5.00	18,700	—	—	—	—	—
2016-11-23	$5.10	$5.10	$4.85	$5.00	69,100	—	—	—	—	—
2016-11-22	$5.00	$5.10	$4.90	$5.10	123,600	—	—	—	—	—
2016-11-21	$5.00	$5.00	$4.85	$5.00	65,000	—	—	—	—	—
2016-11-18	$4.85	$5.00	$4.80	$5.00	184,800	—	—	—	—	—
2016-11-17	$5.00	$5.05	$4.80	$4.90	64,500	—	—	—	—	—
2016-11-16	$4.85	$5.00	$4.85	$5.00	81,400	—	—	—	—	—
2016-11-15	$4.95	$4.95	$4.65	$4.80	119,400	—	—	—	—	—
2016-11-14	$5.20	$5.20	$4.75	$4.95	128,900	—	—	—	—	—
2016-11-11	$4.80	$5.15	$4.70	$5.15	203,400	—	—	—	—	—
2016-11-10	$4.85	$4.85	$4.60	$4.80	115,700	—	—	—	—	—
2016-11-09	$4.65	$4.80	$4.40	$4.75	139,000	—	—	—	—	—
2016-11-08	$4.65	$4.70	$4.45	$4.55	52,000	—	—	—	—	—
2016-11-07	$4.75	$4.75	$4.50	$4.65	48,400	—	—	—	—	—
2016-11-04	$4.45	$4.65	$4.44	$4.60	65,400	—	—	—	—	—
2016-11-03	$4.50	$4.60	$4.40	$4.40	69,800	—	—	—	—	—
2016-11-02	$4.60	$4.70	$4.40	$4.45	167,500	—	—	—	—	—
2016-11-01	$5.20	$5.20	$4.60	$4.60	153,200	—	—	—	—	—
2016-10-31	$4.50	$5.25	$4.40	$5.05	573,400	—	—	—	—	—
2016-10-28	$4.55	$4.60	$4.45	$4.50	14,900	—	—	—	—	—
2016-10-27	$4.45	$4.55	$4.45	$4.50	30,900	—	—	—	—	—
2016-10-26	$4.50	$4.50	$4.35	$4.40	47,300	—	—	—	—	—
2016-10-25	$4.60	$4.60	$4.40	$4.50	42,500	—	—	—	—	—
2016-10-24	$4.40	$4.60	$4.40	$4.55	46,400	—	—	—	—	—
2016-10-21	$4.35	$4.50	$4.35	$4.45	350,200	—	—	—	—	—
2016-10-20	$4.55	$4.65	$4.35	$4.50	158,800	—	—	—	—	—
2016-10-19	$4.70	$4.75	$4.55	$4.60	122,100	—	—	—	—	—
2016-10-18	$4.45	$4.81	$4.40	$4.65	248,600	—	—	—	—	—
2016-10-17	$4.40	$4.45	$4.40	$4.40	37,400	—	—	—	—	—
2016-10-14	$4.40	$4.45	$4.37	$4.37	45,900	—	—	—	—	—
2016-10-13	$4.36	$4.43	$4.31	$4.37	53,300	—	—	—	—	—
2016-10-12	$4.40	$4.55	$4.37	$4.39	16,800	—	—	—	—	—
2016-10-11	$4.48	$4.49	$4.38	$4.38	51,500	—	—	—	—	—
2016-10-10	$4.42	$4.50	$4.41	$4.49	31,600	—	—	—	—	—
2016-10-07	$4.48	$4.50	$4.36	$4.40	41,500	—	—	—	—	—
2016-10-06	$4.50	$4.50	$4.43	$4.49	85,000	—	—	—	—	—
2016-10-05	$4.42	$4.57	$4.40	$4.48	93,300	—	—	—	—	—
2016-10-04	$4.40	$4.47	$4.40	$4.43	46,900	—	—	—	—	—
2016-10-03	$4.39	$4.47	$4.34	$4.42	59,400	—	—	—	—	—
2016-09-30	$4.25	$4.48	$4.25	$4.44	104,200	—	—	—	—	—
2016-09-29	$4.39	$4.39	$4.26	$4.27	43,400	—	—	—	—	—
2016-09-28	$4.35	$4.44	$4.29	$4.41	92,300	—	—	—	—	—
2016-09-27	$4.21	$4.35	$4.11	$4.32	61,100	—	—	—	—	—
2016-09-26	$4.28	$4.33	$4.22	$4.23	19,600	—	—	—	—	—
2016-09-23	$4.20	$4.30	$4.12	$4.28	44,800	—	—	—	—	—
2016-09-22	$4.03	$4.30	$4.03	$4.22	35,600	—	—	—	—	—
2016-09-21	$4.11	$4.21	$4.05	$4.20	42,000	—	—	—	—	—
2016-09-20	$4.12	$4.16	$4.11	$4.13	25,600	—	—	—	—	—
2016-09-19	$4.12	$4.21	$4.01	$4.14	37,600	—	—	—	—	—
2016-09-16	$4.20	$4.21	$4.07	$4.12	142,800	—	—	—	—	—
2016-09-15	$4.13	$4.23	$4.01	$4.16	69,900	—	—	—	—	—
2016-09-14	$4.05	$4.15	$4.05	$4.13	66,200	—	—	—	—	—
2016-09-13	$4.05	$4.16	$4.03	$4.06	103,800	—	—	—	—	—
2016-09-12	$4.03	$4.15	$4.01	$4.11	76,000	—	—	—	—	—
2016-09-09	$4.09	$4.16	$3.91	$4.06	120,600	—	—	—	—	—
2016-09-08	$4.29	$4.42	$4.09	$4.10	268,700	—	—	—	—	—
2016-09-07	$4.24	$4.31	$4.20	$4.29	68,700	—	—	—	—	—
2016-09-06	$4.28	$4.34	$4.21	$4.25	51,200	—	—	—	—	—
2016-09-02	$4.27	$4.34	$4.21	$4.29	68,500	—	—	—	—	—
2016-09-01	$4.19	$4.23	$4.13	$4.23	27,300	—	—	—	—	—
2016-08-31	$4.29	$4.33	$4.08	$4.17	77,600	—	—	—	—	—
2016-08-30	$4.15	$4.34	$4.15	$4.30	92,400	—	—	—	—	—
2016-08-29	$4.19	$4.22	$4.15	$4.19	33,500	—	—	—	—	—
2016-08-26	$4.32	$4.37	$4.20	$4.20	66,900	—	—	—	—	—
2016-08-25	$4.25	$4.34	$4.25	$4.30	22,000	—	—	—	—	—
2016-08-24	$4.22	$4.38	$4.21	$4.26	101,300	—	—	—	—	—
2016-08-23	$4.15	$4.26	$4.12	$4.21	132,900	—	—	—	—	—
2016-08-22	$4.13	$4.18	$4.11	$4.15	68,900	—	—	—	—	—
2016-08-19	$4.15	$4.19	$4.07	$4.14	103,000	—	—	—	—	—
2016-08-18	$4.11	$4.24	$4.08	$4.15	72,000	—	—	—	—	—
2016-08-17	$4.17	$4.18	$4.13	$4.14	91,100	—	—	—	—	—
2016-08-16	$4.22	$4.30	$4.11	$4.14	172,300	—	—	—	—	—
2016-08-15	$4.25	$4.44	$4.18	$4.20	178,300	—	—	—	—	—
2016-08-12	$4.30	$4.43	$4.25	$4.28	107,200	—	—	—	—	—
2016-08-11	$4.39	$4.39	$4.22	$4.31	117,800	—	—	—	—	—
2016-08-10	$4.55	$4.63	$4.38	$4.40	148,600	—	—	—	—	—
2016-08-09	$4.31	$4.41	$4.18	$4.37	77,800	—	—	—	—	—
2016-08-08	$4.16	$4.35	$4.15	$4.28	60,600	—	—	—	—	—
2016-08-05	$4.18	$4.34	$4.16	$4.19	54,500	—	—	—	—	—
2016-08-04	$4.30	$4.35	$4.15	$4.16	107,100	—	—	—	—	—
2016-08-03	$4.33	$4.34	$4.20	$4.32	129,500	—	—	—	—	—
2016-08-02	$4.36	$4.42	$4.27	$4.30	43,800	—	—	—	—	—
2016-08-01	$4.37	$4.46	$4.33	$4.33	60,700	—	—	—	—	—
2016-07-29	$4.35	$4.35	$4.22	$4.35	82,600	—	—	—	—	—
2016-07-28	$4.21	$4.32	$4.16	$4.32	105,900	—	—	—	—	—
2016-07-27	$4.08	$4.21	$4.05	$4.21	80,600	—	—	—	—	—
2016-07-26	$4.05	$4.10	$4.03	$4.08	82,800	—	—	—	—	—
2016-07-25	$4.11	$4.19	$4.08	$4.11	51,800	—	—	—	—	—
2016-07-22	$4.09	$4.16	$4.09	$4.11	43,400	—	—	—	—	—
2016-07-21	$4.15	$4.21	$4.11	$4.11	52,400	—	—	—	—	—
2016-07-20	$4.11	$4.26	$4.11	$4.16	67,300	—	—	—	—	—
2016-07-19	$4.17	$4.26	$4.08	$4.16	70,500	—	—	—	—	—
2016-07-18	$4.14	$4.20	$4.06	$4.16	55,400	—	—	—	—	—
2016-07-15	$4.22	$4.24	$4.07	$4.12	116,600	—	—	—	—	—
2016-07-14	$4.13	$4.23	$4.04	$4.17	98,800	—	—	—	—	—
2016-07-13	$4.29	$4.31	$4.07	$4.09	86,200	—	—	—	—	—
2016-07-12	$4.15	$4.30	$4.15	$4.28	172,500	—	—	—	—	—
2016-07-11	$4.09	$4.15	$4.01	$4.15	119,200	—	—	—	—	—
2016-07-08	$4.15	$4.15	$4.03	$4.05	197,900	—	—	—	—	—
2016-07-07	$4.02	$4.15	$4.02	$4.12	92,900	—	—	—	—	—
2016-07-06	$4.11	$4.15	$4.00	$4.02	106,400	—	—	—	—	—
2016-07-05	$3.93	$4.16	$3.87	$4.15	219,300	—	—	—	—	—
2016-07-01	$4.00	$4.13	$3.90	$3.92	114,400	—	—	—	—	—
2016-06-30	$3.92	$4.17	$3.85	$4.03	153,700	—	—	—	—	—
2016-06-29	$3.91	$4.10	$3.82	$3.89	117,400	—	—	—	—	—
2016-06-28	$3.96	$4.01	$3.83	$3.87	128,500	—	—	—	—	—
2016-06-27	$4.12	$4.14	$3.86	$3.95	153,400	—	—	—	—	—
2016-06-24	$4.06	$4.25	$3.97	$4.17	3,245,600	—	—	—	—	—
2016-06-23	$4.16	$4.34	$4.11	$4.21	347,800	—	—	—	—	—
2016-06-22	$4.13	$4.20	$3.99	$4.17	163,000	—	—	—	—	—
2016-06-21	$4.13	$4.24	$4.08	$4.15	115,200	—	—	—	—	—
2016-06-20	$4.21	$4.25	$3.86	$4.13	142,500	—	—	—	—	—
2016-06-17	$4.20	$4.22	$4.10	$4.18	216,100	—	—	—	—	—
2016-06-16	$4.20	$4.28	$4.10	$4.20	157,200	—	—	—	—	—
2016-06-15	$4.13	$4.31	$3.85	$4.23	206,300	—	—	—	—	—
2016-06-14	$4.05	$4.14	$4.00	$4.12	341,100	—	—	—	—	—
2016-06-13	$4.10	$4.24	$4.00	$4.08	114,700	—	—	—	—	—
2016-06-10	$4.13	$4.20	$4.09	$4.11	293,700	—	—	—	—	—
2016-06-09	$4.11	$4.25	$4.05	$4.17	76,200	—	—	—	—	—
2016-06-08	$4.04	$4.18	$3.95	$4.14	88,800	—	—	—	—	—
2016-06-07	$4.10	$4.12	$4.01	$4.07	86,800	—	—	—	—	—
2016-06-06	$3.97	$4.18	$3.91	$4.13	271,000	—	—	—	—	—
2016-06-03	$3.83	$3.98	$3.75	$3.95	84,600	—	—	—	—	—
2016-06-02	$3.70	$3.85	$3.66	$3.84	71,900	—	—	—	—	—
2016-06-01	$3.81	$3.93	$3.70	$3.74	156,800	—	—	—	—	—
2016-05-31	$4.05	$4.05	$3.78	$3.80	68,800	—	—	—	—	—
2016-05-27	$4.07	$4.10	$4.02	$4.05	50,400	—	—	—	—	—
2016-05-26	$3.99	$4.09	$3.95	$4.04	39,300	—	—	—	—	—
2016-05-25	$3.95	$3.99	$3.80	$3.98	83,300	—	—	—	—	—
2016-05-24	$3.73	$3.97	$3.68	$3.92	132,500	—	—	—	—	—
2016-05-23	$3.57	$3.82	$3.54	$3.73	139,100	—	—	—	—	—
2016-05-20	$3.45	$3.56	$3.43	$3.54	74,900	—	—	—	—	—
2016-05-19	$3.49	$3.50	$3.38	$3.42	51,400	—	—	—	—	—
2016-05-18	$3.36	$3.50	$3.34	$3.47	42,500	—	—	—	—	—
2016-05-17	$3.49	$3.49	$3.35	$3.35	35,100	—	—	—	—	—
2016-05-16	$3.38	$3.52	$3.33	$3.48	66,800	—	—	—	—	—
2016-05-13	$3.38	$3.42	$3.31	$3.40	28,700	—	—	—	—	—
2016-05-12	$3.44	$3.47	$3.28	$3.31	72,300	—	—	—	—	—
2016-05-11	$3.28	$3.45	$3.28	$3.40	30,200	—	—	—	—	—
2016-05-10	$3.30	$3.37	$3.22	$3.27	57,100	—	—	—	—	—
2016-05-09	$3.23	$3.26	$3.16	$3.21	35,200	—	—	—	—	—
2016-05-06	$3.19	$3.37	$3.16	$3.19	46,200	—	—	—	—	—
2016-05-05	$3.22	$3.48	$3.14	$3.21	91,500	—	—	—	—	—
2016-05-04	$3.36	$3.36	$3.19	$3.22	160,500	—	—	—	—	—
2016-05-03	$3.28	$3.41	$3.16	$3.27	75,800	—	—	—	—	—
2016-05-02	$3.16	$3.37	$3.16	$3.27	84,800	—	—	—	—	—
2016-04-29	$3.31	$3.33	$3.14	$3.15	45,200	—	—	—	—	—
2016-04-28	$3.39	$3.41	$3.27	$3.34	72,000	—	—	—	—	—
2016-04-27	$3.44	$3.47	$3.37	$3.40	34,100	—	—	—	—	—
2016-04-26	$3.51	$3.54	$3.43	$3.45	69,900	—	—	—	—	—
2016-04-25	$3.42	$3.54	$3.40	$3.45	49,000	—	—	—	—	—
2016-04-22	$3.42	$3.58	$3.40	$3.47	81,300	—	—	—	—	—
2016-04-21	$3.39	$3.53	$3.37	$3.43	106,000	—	—	—	—	—
2016-04-20	$3.23	$3.43	$3.19	$3.36	98,200	—	—	—	—	—
2016-04-19	$3.55	$3.59	$3.17	$3.21	104,700	—	—	—	—	—
2016-04-18	$3.73	$3.77	$3.50	$3.52	72,400	—	—	—	—	—
2016-04-15	$3.71	$3.77	$3.70	$3.73	61,400	—	—	—	—	—
2016-04-14	$3.69	$3.75	$3.66	$3.73	56,700	—	—	—	—	—
2016-04-13	$3.59	$3.69	$3.57	$3.66	79,000	—	—	—	—	—
2016-04-12	$3.45	$3.62	$3.45	$3.55	71,600	—	—	—	—	—
2016-04-11	$3.36	$3.57	$3.22	$3.46	75,800	—	—	—	—	—
2016-04-08	$3.36	$3.44	$3.25	$3.34	80,300	—	—	—	—	—
2016-04-07	$3.22	$3.35	$3.22	$3.34	64,900	—	—	—	—	—
2016-04-06	$3.13	$3.30	$3.13	$3.24	60,200	—	—	—	—	—
2016-04-05	$3.09	$3.17	$3.05	$3.14	49,300	—	—	—	—	—
2016-04-04	$3.12	$3.24	$3.08	$3.13	43,300	—	—	—	—	—
2016-04-01	$3.08	$3.23	$3.00	$3.19	46,100	—	—	—	—	—
2016-03-31	$3.15	$3.21	$3.11	$3.11	48,000	—	—	—	—	—
2016-03-30	$3.15	$3.25	$3.08	$3.14	59,800	—	—	—	—	—
2016-03-29	$3.19	$3.27	$3.00	$3.17	116,100	—	—	—	—	—
2016-03-28	$3.17	$3.25	$3.16	$3.21	49,300	—	—	—	—	—
2016-03-24	$3.11	$3.21	$3.08	$3.17	55,600	—	—	—	—	—
2016-03-23	$3.01	$3.13	$2.98	$3.10	75,200	—	—	—	—	—
2016-03-22	$3.25	$3.25	$2.93	$3.01	270,600	—	—	—	—	—
2016-03-21	$3.27	$3.50	$3.15	$3.27	61,300	—	—	—	—	—
2016-03-18	$3.30	$3.33	$3.23	$3.26	248,400	—	—	—	—	—
2016-03-17	$3.58	$3.59	$3.30	$3.33	111,000	—	—	—	—	—
2016-03-16	$3.71	$3.72	$3.59	$3.61	75,100	—	—	—	—	—
2016-03-15	$3.77	$3.85	$3.70	$3.71	84,000	—	—	—	—	—
2016-03-14	$3.87	$4.00	$3.80	$3.84	81,400	—	—	—	—	—
2016-03-11	$3.79	$3.96	$3.72	$3.85	159,000	—	—	—	—	—
2016-03-10	$3.90	$3.91	$3.72	$3.79	108,000	—	—	—	—	—
2016-03-09	$3.72	$3.92	$3.72	$3.91	111,800	—	—	—	—	—
2016-03-08	$3.77	$3.80	$3.63	$3.71	207,900	—	—	—	—	—
2016-03-07	$3.69	$3.92	$3.66	$3.75	163,800	—	—	—	—	—
2016-03-04	$3.62	$3.72	$3.51	$3.66	297,900	—	—	—	—	—
2016-03-03	$3.89	$3.89	$3.71	$3.72	133,400	—	—	—	—	—
2016-03-02	$4.01	$4.02	$3.85	$3.89	70,100	—	—	—	—	—
2016-03-01	$4.05	$4.09	$4.03	$4.05	57,400	—	—	—	—	—
2016-02-29	$4.07	$4.14	$4.03	$4.06	67,400	—	—	—	—	—
2016-02-26	$4.07	$4.13	$4.02	$4.07	107,900	—	—	—	—	—
2016-02-25	$4.10	$4.11	$4.01	$4.07	132,000	—	—	—	—	—
2016-02-24	$4.12	$4.14	$4.07	$4.11	54,600	—	—	—	—	—
2016-02-23	$4.15	$4.15	$4.08	$4.13	71,300	—	—	—	—	—
2016-02-22	$4.10	$4.15	$4.05	$4.14	80,400	—	—	—	—	—
2016-02-19	$4.08	$4.12	$4.04	$4.10	53,000	—	—	—	—	—
2016-02-18	$4.10	$4.15	$4.05	$4.12	70,500	—	—	—	—	—
2016-02-17	$4.15	$4.15	$4.04	$4.10	90,100	—	—	—	—	—
2016-02-16	$4.08	$4.14	$4.00	$4.14	77,200	—	—	—	—	—
2016-02-12	$3.92	$4.08	$3.85	$4.06	87,700	—	—	—	—	—
2016-02-11	$3.87	$3.90	$3.77	$3.90	86,800	—	—	—	—	—
2016-02-10	$3.95	$3.99	$3.88	$3.93	132,900	—	—	—	—	—
2016-02-09	$3.92	$3.98	$3.92	$3.95	121,300	—	—	—	—	—
2016-02-08	$3.84	$4.04	$3.80	$3.98	104,300	—	—	—	—	—
2016-02-05	$3.96	$3.96	$3.85	$3.91	49,400	—	—	—	—	—
2016-02-04	$3.91	$4.03	$3.90	$3.94	32,700	—	—	—	—	—
2016-02-03	$3.96	$4.01	$3.90	$3.93	55,000	—	—	—	—	—
2016-02-02	$3.98	$4.00	$3.90	$3.95	58,100	—	—	—	—	—
2016-02-01	$4.03	$4.06	$3.96	$4.01	75,000	—	—	—	—	—
2016-01-29	$4.10	$4.11	$3.97	$4.05	116,400	—	—	—	—	—
2016-01-28	$3.92	$4.05	$3.84	$4.05	83,500	—	—	—	—	—
2016-01-27	$4.10	$4.10	$3.83	$3.85	98,300	—	—	—	—	—
2016-01-26	$4.14	$4.18	$4.01	$4.08	90,800	—	—	—	—	—
2016-01-25	$4.10	$4.16	$4.04	$4.09	179,400	—	—	—	—	—
2016-01-22	$3.90	$4.20	$3.85	$4.10	281,700	—	—	—	—	—
2016-01-21	$3.84	$3.84	$3.74	$3.80	115,400	—	—	—	—	—
2016-01-20	$3.75	$3.83	$3.49	$3.80	104,800	—	—	—	—	—
2016-01-19	$3.86	$3.98	$3.76	$3.82	131,500	—	—	—	—	—
2016-01-15	$4.04	$4.08	$3.80	$3.81	187,000	—	—	—	—	—
2016-01-14	$4.10	$4.20	$4.01	$4.11	98,700	—	—	—	—	—
2016-01-13	$4.33	$4.50	$4.01	$4.08	213,400	—	—	—	—	—
2016-01-12	$4.47	$4.47	$4.21	$4.28	141,400	—	—	—	—	—
2016-01-11	$4.23	$4.50	$4.15	$4.39	637,000	—	—	—	—	—
2016-01-08	$4.19	$4.20	$4.00	$4.17	75,300	—	—	—	—	—
2016-01-07	$4.18	$4.23	$4.06	$4.13	56,300	—	—	—	—	—
2016-01-06	$4.22	$4.28	$4.18	$4.23	76,800	—	—	—	—	—
2016-01-05	$4.23	$4.24	$4.15	$4.23	151,200	—	—	—	—	—
2016-01-04	$4.15	$4.26	$4.13	$4.22	70,100	—	—	—	—	—
2015-12-31	$4.10	$4.24	$4.06	$4.23	71,400	—	—	—	—	—
2015-12-30	$4.04	$4.19	$4.01	$4.09	63,400	—	—	—	—	—
2015-12-29	$4.03	$4.10	$4.00	$4.06	53,400	—	—	—	—	—
2015-12-28	$3.99	$4.02	$3.99	$4.00	33,700	—	—	—	—	—
2015-12-24	$3.96	$4.16	$3.96	$3.99	24,100	—	—	—	—	—
2015-12-23	$3.94	$4.05	$3.94	$4.00	42,300	—	—	—	—	—
2015-12-22	$3.94	$4.07	$3.89	$3.92	38,600	—	—	—	—	—
2015-12-21	$4.08	$4.15	$3.85	$3.93	90,700	—	—	—	—	—
2015-12-18	$4.46	$4.50	$4.04	$4.07	109,600	—	—	—	—	—
2015-12-17	$4.13	$4.22	$4.11	$4.20	44,000	—	—	—	—	—
2015-12-16	$4.00	$4.09	$3.98	$4.08	72,700	—	—	—	—	—
2015-12-15	$4.00	$4.00	$3.96	$3.97	46,100	—	—	—	—	—
2015-12-14	$4.00	$4.13	$3.89	$4.02	72,800	—	—	—	—	—
2015-12-11	$3.95	$4.08	$3.95	$4.05	82,800	—	—	—	—	—
2015-12-10	$3.85	$3.99	$3.80	$3.99	204,100	—	—	—	—	—
2015-12-09	$3.86	$3.98	$3.71	$3.76	347,600	—	—	—	—	—
2015-12-08	$3.85	$3.90	$3.85	$3.90	13,100	—	—	—	—	—
2015-12-07	$3.87	$3.90	$3.84	$3.85	19,100	—	—	—	—	—
2015-12-04	$3.86	$3.90	$3.81	$3.88	7,500	—	—	—	—	—
2015-12-03	$3.94	$3.95	$3.81	$3.87	90,500	—	—	—	—	—
2015-12-02	$3.90	$3.98	$3.82	$3.94	40,400	—	—	—	—	—
2015-12-01	$3.81	$3.90	$3.79	$3.89	18,400	—	—	—	—	—
2015-11-30	$3.85	$3.85	$3.79	$3.82	36,100	—	—	—	—	—
2015-11-27	$3.89	$3.89	$3.81	$3.82	19,200	—	—	—	—	—
2015-11-25	$3.81	$3.85	$3.79	$3.85	19,600	—	—	—	—	—
2015-11-24	$3.80	$3.87	$3.78	$3.83	32,400	—	—	—	—	—
2015-11-23	$3.77	$3.85	$3.77	$3.82	33,600	—	—	—	—	—
2015-11-20	$3.65	$3.79	$3.65	$3.74	37,400	—	—	—	—	—
2015-11-19	$3.54	$3.67	$3.49	$3.62	47,100	—	—	—	—	—
2015-11-18	$3.54	$3.60	$3.52	$3.52	31,700	—	—	—	—	—
2015-11-17	$3.57	$3.61	$3.52	$3.56	38,000	—	—	—	—	—
2015-11-16	$3.61	$3.63	$3.53	$3.60	23,900	—	—	—	—	—
2015-11-13	$3.52	$3.65	$3.52	$3.58	27,400	—	—	—	—	—
2015-11-12	$3.52	$3.54	$3.49	$3.52	45,200	—	—	—	—	—
2015-11-11	$3.50	$3.59	$3.46	$3.49	25,000	—	—	—	—	—
2015-11-10	$3.54	$3.58	$3.47	$3.52	60,200	—	—	—	—	—
2015-11-09	$3.65	$3.77	$3.48	$3.55	44,900	—	—	—	—	—
2015-11-06	$3.55	$3.69	$3.48	$3.68	62,500	—	—	—	—	—
2015-11-05	$3.94	$3.94	$3.46	$3.57	306,700	—	—	—	—	—
2015-11-04	$3.48	$3.58	$3.40	$3.42	29,300	—	—	—	—	—
2015-11-03	$3.33	$3.55	$3.33	$3.47	31,400	—	—	—	—	—
2015-11-02	$3.30	$3.39	$3.23	$3.36	60,800	—	—	—	—	—
2015-10-30	$3.29	$3.29	$3.19	$3.25	31,600	—	—	—	—	—
2015-10-29	$3.31	$3.32	$3.25	$3.29	33,900	—	—	—	—	—
2015-10-28	$3.28	$3.33	$3.25	$3.31	56,200	—	—	—	—	—
2015-10-27	$3.24	$3.27	$3.24	$3.25	20,100	—	—	—	—	—
2015-10-26	$3.21	$3.27	$3.21	$3.24	38,700	—	—	—	—	—
2015-10-23	$3.22	$3.41	$3.16	$3.27	70,300	—	—	—	—	—
2015-10-22	$3.20	$3.22	$3.16	$3.21	19,200	—	—	—	—	—
2015-10-21	$3.08	$3.23	$3.05	$3.15	149,600	—	—	—	—	—
2015-10-20	$3.18	$3.18	$3.02	$3.08	165,700	—	—	—	—	—
2015-10-19	$3.31	$3.39	$3.18	$3.18	24,800	—	—	—	—	—
2015-10-16	$3.40	$3.46	$3.32	$3.32	33,500	—	—	—	—	—
2015-10-15	$3.45	$3.55	$3.35	$3.44	30,700	—	—	—	—	—
2015-10-14	$3.63	$3.63	$3.38	$3.44	21,200	—	—	—	—	—
2015-10-13	$3.55	$3.60	$3.53	$3.59	53,600	—	—	—	—	—
2015-10-12	$3.58	$3.58	$3.50	$3.58	42,000	—	—	—	—	—
2015-10-09	$3.50	$3.56	$3.50	$3.55	18,800	—	—	—	—	—
2015-10-08	$3.58	$3.70	$3.47	$3.49	27,200	—	—	—	—	—
2015-10-07	$3.54	$3.60	$3.42	$3.54	13,000	—	—	—	—	—
2015-10-06	$3.48	$3.55	$3.45	$3.52	46,500	—	—	—	—	—
2015-10-05	$3.50	$3.57	$3.41	$3.50	26,700	—	—	—	—	—
2015-10-02	$3.34	$3.49	$3.28	$3.49	21,800	—	—	—	—	—
2015-10-01	$3.39	$3.43	$3.30	$3.36	25,600	—	—	—	—	—
2015-09-30	$3.23	$3.41	$3.16	$3.39	20,900	—	—	—	—	—
2015-09-29	$3.34	$3.35	$3.15	$3.19	16,700	—	—	—	—	—
2015-09-28	$3.32	$3.37	$3.29	$3.34	34,400	—	—	—	—	—
2015-09-25	$3.53	$3.54	$3.32	$3.33	22,800	—	—	—	—	—
2015-09-24	$3.60	$3.60	$3.50	$3.55	46,400	—	—	—	—	—
2015-09-23	$3.62	$3.71	$3.55	$3.59	63,200	—	—	—	—	—
2015-09-22	$3.65	$3.74	$3.59	$3.59	25,400	—	—	—	—	—
2015-09-21	$3.84	$3.85	$3.68	$3.69	27,300	—	—	—	—	—
2015-09-18	$3.84	$3.95	$3.80	$3.83	174,000	—	—	—	—	—
2015-09-17	$3.69	$3.95	$3.63	$3.91	130,000	—	—	—	—	—
2015-09-16	$3.55	$3.89	$3.53	$3.78	66,900	—	—	—	—	—
2015-09-15	$3.63	$3.68	$3.31	$3.55	58,100	—	—	—	—	—
2015-09-14	$3.71	$3.78	$3.57	$3.66	45,400	—	—	—	—	—
2015-09-11	$3.48	$3.69	$3.34	$3.68	31,600	—	—	—	—	—
2015-09-10	$3.53	$3.53	$3.45	$3.50	33,700	—	—	—	—	—
2015-09-09	$3.64	$3.65	$3.50	$3.55	24,300	—	—	—	—	—
2015-09-08	$3.55	$3.65	$3.45	$3.62	23,300	—	—	—	—	—
2015-09-04	$3.49	$3.55	$3.45	$3.50	42,800	—	—	—	—	—
2015-09-03	$3.55	$3.63	$3.45	$3.53	139,700	—	—	—	—	—
2015-09-02	$3.70	$3.70	$3.53	$3.56	17,600	—	—	—	—	—
2015-09-01	$3.68	$3.69	$3.60	$3.65	25,400	—	—	—	—	—
2015-08-31	$3.84	$3.87	$3.69	$3.73	18,500	—	—	—	—	—
2015-08-28	$3.62	$3.88	$3.60	$3.80	31,100	—	—	—	—	—
2015-08-27	$3.58	$3.61	$3.42	$3.61	55,000	—	—	—	—	—
2015-08-26	$3.45	$3.50	$3.29	$3.40	61,500	—	—	—	—	—
2015-08-25	$3.80	$3.80	$3.40	$3.40	87,400	—	—	—	—	—
2015-08-24	$3.77	$3.79	$3.60	$3.67	87,800	—	—	—	—	—
2015-08-21	$3.88	$4.06	$3.81	$3.96	81,500	—	—	—	—	—
2015-08-20	$4.00	$4.05	$3.82	$3.88	82,500	—	—	—	—	—
2015-08-19	$4.01	$4.08	$3.93	$4.00	57,600	—	—	—	—	—
2015-08-18	$3.98	$4.15	$3.92	$4.04	108,800	—	—	—	—	—
2015-08-17	$3.76	$3.98	$3.75	$3.91	138,600	—	—	—	—	—
2015-08-14	$4.08	$4.20	$3.69	$3.69	592,400	—	—	—	—	—
2015-08-13	$4.01	$4.15	$3.92	$4.11	116,200	—	—	—	—	—
2015-08-12	$4.01	$4.15	$3.80	$4.03	229,300	—	—	—	—	—
2015-08-11	$4.25	$4.62	$4.01	$4.23	472,800	—	—	—	—	—
2015-08-10	$4.06	$4.18	$3.91	$4.16	103,800	—	—	—	—	—
2015-08-07	$3.91	$4.17	$3.81	$4.10	82,900	—	—	—	—	—
2015-08-06	$4.18	$4.20	$3.83	$3.89	134,800	—	—	—	—	—
2015-08-05	$4.01	$4.20	$3.90	$4.15	455,300	—	—	—	—	—
2015-08-04	$3.81	$4.25	$3.81	$4.12	718,400	—	—	—	—	—
2015-08-03	$3.28	$3.33	$3.18	$3.21	92,900	—	—	—	—	—
2015-07-31	$3.30	$3.31	$3.02	$3.25	340,700	—	—	—	—	—
2015-07-30	$3.30	$3.46	$3.28	$3.32	35,800	—	—	—	—	—
2015-07-29	$3.50	$3.51	$3.40	$3.40	24,700	—	—	—	—	—
2015-07-28	$3.55	$3.69	$3.46	$3.48	48,600	—	—	—	—	—
2015-07-27	$3.71	$3.96	$3.54	$3.68	43,500	—	—	—	—	—
2015-07-24	$3.97	$3.99	$3.71	$3.71	101,500	—	—	—	—	—
2015-07-23	$4.02	$4.07	$3.94	$4.01	23,000	—	—	—	—	—
2015-07-22	$4.00	$4.05	$3.91	$3.92	27,000	—	—	—	—	—
2015-07-21	$4.07	$4.13	$3.96	$4.04	66,000	—	—	—	—	—
2015-07-20	$4.19	$4.19	$3.96	$4.07	36,500	—	—	—	—	—
2015-07-17	$3.98	$4.32	$3.98	$4.19	42,800	—	—	—	—	—
2015-07-16	$3.91	$4.00	$3.88	$3.98	22,200	—	—	—	—	—
2015-07-15	$3.87	$3.92	$3.85	$3.90	33,900	—	—	—	—	—
2015-07-14	$3.75	$3.87	$3.70	$3.82	34,100	—	—	—	—	—
2015-07-13	$3.70	$3.74	$3.65	$3.74	33,100	—	—	—	—	—
2015-07-10	$3.59	$3.64	$3.51	$3.64	55,600	—	—	—	—	—
2015-07-09	$3.53	$3.65	$3.53	$3.58	137,400	—	—	—	—	—
2015-07-08	$3.78	$3.78	$3.44	$3.54	190,700	—	—	—	—	—
2015-07-07	$3.95	$3.96	$3.77	$3.82	50,900	—	—	—	—	—
2015-07-06	$3.94	$4.00	$3.86	$4.00	59,700	—	—	—	—	—
2015-07-02	$3.85	$3.94	$3.85	$3.90	23,800	—	—	—	—	—
2015-07-01	$3.88	$3.97	$3.85	$3.85	45,600	—	—	—	—	—
2015-06-30	$3.96	$3.96	$3.79	$3.89	82,000	—	—	—	—	—
2015-06-29	$4.00	$4.10	$3.94	$3.94	95,200	—	—	—	—	—
2015-06-26	$4.34	$4.34	$4.03	$4.04	234,800	—	—	—	—	—
2015-06-25	$4.50	$4.54	$4.35	$4.37	90,600	—	—	—	—	—
2015-06-24	$4.41	$4.55	$4.37	$4.50	112,500	—	—	—	—	—
2015-06-23	$4.45	$4.54	$4.39	$4.44	74,300	—	—	—	—	—
2015-06-22	$4.32	$4.52	$4.32	$4.42	84,500	—	—	—	—	—
2015-06-19	$4.39	$4.45	$4.24	$4.34	68,900	—	—	—	—	—
2015-06-18	$4.32	$4.50	$4.28	$4.42	84,500	—	—	—	—	—
2015-06-17	$4.49	$4.72	$4.29	$4.29	143,000	—	—	—	—	—
2015-06-16	$4.20	$4.60	$4.13	$4.51	169,100	—	—	—	—	—
2015-06-15	$4.10	$4.20	$3.82	$4.10	202,400	—	—	—	—	—
2015-06-12	$4.17	$4.21	$4.10	$4.14	123,500	—	—	—	—	—
2015-06-11	$4.14	$4.24	$4.13	$4.14	111,000	—	—	—	—	—
2015-06-10	$4.10	$4.15	$4.10	$4.10	194,200	—	—	—	—	—
2015-06-09	$4.00	$4.13	$3.95	$4.10	97,500	—	—	—	—	—
2015-06-08	$3.88	$4.01	$3.85	$4.00	78,100	—	—	—	—	—
2015-06-05	$3.97	$3.99	$3.80	$3.91	112,600	—	—	—	—	—
2015-06-04	$3.89	$4.03	$3.84	$3.97	100,800	—	—	—	—	—
2015-06-03	$4.04	$4.05	$3.87	$3.91	117,000	—	—	—	—	—
2015-06-02	$3.88	$4.10	$3.88	$4.00	76,600	—	—	—	—	—
2015-06-01	$4.20	$4.26	$3.86	$3.93	241,500	—	—	—	—	—
2015-05-29	$3.91	$4.20	$3.67	$4.14	141,500	—	—	—	—	—
2015-05-28	$3.89	$4.13	$3.72	$3.95	103,300	—	—	—	—	—
2015-05-27	$3.86	$4.25	$3.62	$3.91	133,000	—	—	—	—	—
2015-05-26	$4.06	$4.18	$3.99	$4.13	119,600	—	—	—	—	—
2015-05-22	$4.10	$4.21	$4.05	$4.09	139,900	—	—	—	—	—
2015-05-21	$4.23	$4.33	$4.06	$4.12	206,400	—	—	—	—	—
2015-05-20	$4.43	$4.50	$4.19	$4.26	84,100	—	—	—	—	—
2015-05-19	$4.46	$4.59	$4.35	$4.45	71,100	—	—	—	—	—
2015-05-18	$4.50	$4.54	$4.28	$4.51	103,000	—	—	—	—	—
2015-05-15	$4.58	$4.68	$4.45	$4.50	126,100	—	—	—	—	—
2015-05-14	$4.35	$4.68	$4.28	$4.63	139,600	—	—	—	—	—
2015-05-13	$4.08	$4.38	$4.08	$4.33	176,000	—	—	—	—	—
2015-05-12	$4.05	$4.26	$3.98	$4.12	169,600	—	—	—	—	—
2015-05-11	$4.23	$4.26	$3.97	$4.03	237,700	—	—	—	—	—
2015-05-08	$4.25	$4.60	$4.06	$4.26	340,100	—	—	—	—	—
2015-05-07	$4.64	$4.65	$4.42	$4.49	205,800	—	—	—	—	—
2015-05-06	$4.38	$4.63	$4.26	$4.60	143,400	—	—	—	—	—
2015-05-05	$4.54	$4.66	$4.30	$4.49	112,400	—	—	—	—	—
2015-05-04	$4.52	$4.80	$4.39	$4.52	113,500	—	—	—	—	—
2015-05-01	$4.37	$4.51	$4.25	$4.49	116,800	—	—	—	—	—
2015-04-30	$4.59	$4.59	$4.36	$4.38	125,000	—	—	—	—	—
2015-04-29	$4.64	$4.72	$4.54	$4.60	63,300	—	—	—	—	—
2015-04-28	$4.53	$4.71	$4.46	$4.66	73,500	—	—	—	—	—
2015-04-27	$4.69	$4.72	$4.40	$4.51	142,600	—	—	—	—	—
2015-04-24	$4.99	$4.99	$4.62	$4.71	129,600	—	—	—	—	—
2015-04-23	$4.83	$5.09	$4.58	$5.01	220,200	—	—	—	—	—
2015-04-22	$4.45	$4.91	$4.38	$4.78	304,700	—	—	—	—	—
2015-04-21	$4.70	$4.75	$4.46	$4.48	184,400	—	—	—	—	—
2015-04-20	$5.10	$5.17	$4.65	$4.74	261,600	—	—	—	—	—
2015-04-17	$4.95	$5.10	$4.77	$5.08	226,100	—	—	—	—	—
2015-04-16	$5.64	$5.65	$4.93	$5.02	455,800	—	—	—	—	—
2015-04-15	$5.25	$5.65	$5.16	$5.64	451,600	—	—	—	—	—
2015-04-14	$5.21	$5.24	$5.10	$5.21	182,800	—	—	—	—	—
2015-04-13	$5.11	$5.20	$4.92	$5.20	438,500	—	—	—	—	—
2015-04-10	$4.80	$5.01	$4.80	$4.98	340,600	—	—	—	—	—
2015-04-09	$4.85	$4.98	$4.68	$4.79	166,600	—	—	—	—	—
2015-04-08	$4.81	$4.88	$4.51	$4.74	194,100	—	—	—	—	—
2015-04-07	$4.80	$4.87	$4.69	$4.74	297,300	—	—	—	—	—
2015-04-06	$4.66	$4.80	$4.60	$4.66	229,100	—	—	—	—	—
2015-04-02	$4.49	$4.65	$4.46	$4.65	185,300	—	—	—	—	—
2015-04-01	$4.61	$4.61	$4.37	$4.52	146,400	—	—	—	—	—
2015-03-31	$4.54	$4.59	$4.37	$4.56	163,400	—	—	—	—	—
2015-03-30	$4.50	$4.54	$4.31	$4.49	218,400	—	—	—	—	—
2015-03-27	$4.03	$4.50	$3.90	$4.50	369,300	—	—	—	—	—
2015-03-26	$4.10	$4.14	$3.89	$4.05	136,100	—	—	—	—	—
2015-03-25	$4.31	$4.39	$4.09	$4.14	226,300	—	—	—	—	—
2015-03-24	$3.77	$4.36	$3.77	$4.28	529,900	—	—	—	—	—
2015-03-23	$3.76	$3.79	$3.69	$3.77	60,400	—	—	—	—	—
2015-03-20	$3.80	$3.83	$3.63	$3.80	200,000	—	—	—	—	—
2015-03-19	$3.60	$3.80	$3.55	$3.80	126,300	—	—	—	—	—
2015-03-18	$3.69	$3.69	$3.55	$3.64	43,900	—	—	—	—	—
2015-03-17	$3.46	$3.65	$3.39	$3.65	88,000	—	—	—	—	—
2015-03-16	$3.46	$3.64	$3.41	$3.49	132,700	—	—	—	—	—
2015-03-13	$3.55	$3.59	$3.44	$3.48	100,100	—	—	—	—	—
2015-03-12	$3.47	$3.58	$3.42	$3.50	99,200	—	—	—	—	—
2015-03-11	$3.63	$3.70	$3.47	$3.50	127,300	—	—	—	—	—
2015-03-10	$3.69	$3.71	$3.62	$3.67	139,700	—	—	—	—	—
2015-03-09	$3.39	$3.75	$3.38	$3.73	272,200	—	—	—	—	—
2015-03-06	$3.98	$3.98	$3.65	$3.70	264,100	—	—	—	—	—
2015-03-05	$3.98	$4.13	$3.84	$3.99	420,100	—	—	—	—	—
2015-03-04	$3.78	$3.95	$3.75	$3.90	343,500	—	—	—	—	—
2015-03-03	$3.74	$3.79	$3.56	$3.78	226,300	—	—	—	—	—
2015-03-02	$3.50	$3.70	$3.44	$3.70	129,300	—	—	—	—	—
2015-02-27	$3.58	$3.58	$3.47	$3.53	71,000	—	—	—	—	—
2015-02-26	$3.50	$3.60	$3.48	$3.55	141,000	—	—	—	—	—
2015-02-25	$3.53	$3.53	$3.42	$3.50	33,500	—	—	—	—	—
2015-02-24	$3.27	$3.51	$3.26	$3.50	130,200	—	—	—	—	—
2015-02-23	$3.44	$3.52	$3.29	$3.33	63,300	—	—	—	—	—
2015-02-20	$3.56	$3.61	$3.31	$3.47	122,300	—	—	—	—	—
2015-02-19	$3.65	$3.67	$3.49	$3.59	72,300	—	—	—	—	—
2015-02-18	$3.65	$3.67	$3.60	$3.65	47,500	—	—	—	—	—
2015-02-17	$3.47	$3.66	$3.42	$3.66	114,300	—	—	—	—	—
2015-02-13	$3.33	$3.46	$3.27	$3.42	88,500	—	—	—	—	—
2015-02-12	$3.32	$3.49	$3.30	$3.35	82,100	—	—	—	—	—
2015-02-11	$3.67	$3.70	$3.35	$3.39	93,600	—	—	—	—	—
2015-02-10	$3.60	$3.73	$3.57	$3.59	51,800	—	—	—	—	—
2015-02-09	$3.70	$3.70	$3.55	$3.60	220,100	—	—	—	—	—
2015-02-06	$3.68	$3.70	$3.56	$3.64	64,100	—	—	—	—	—
2015-02-05	$3.69	$3.80	$3.57	$3.71	65,900	—	—	—	—	—
2015-02-04	$3.79	$3.89	$3.55	$3.75	123,800	—	—	—	—	—
2015-02-03	$4.06	$4.10	$3.78	$3.94	295,500	—	—	—	—	—
2015-02-02	$3.90	$4.06	$3.81	$3.99	559,700	—	—	—	—	—
2015-01-30	$3.60	$3.90	$3.50	$3.82	300,700	—	—	—	—	—
2015-01-29	$3.30	$3.55	$3.21	$3.51	174,200	—	—	—	—	—
2015-01-28	$3.21	$3.40	$3.10	$3.33	173,300	—	—	—	—	—
2015-01-27	$3.10	$3.29	$3.00	$3.23	86,300	—	—	—	—	—
2015-01-26	$2.87	$3.13	$2.87	$3.11	49,000	—	—	—	—	—
2015-01-23	$2.90	$2.93	$2.86	$2.90	37,800	—	—	—	—	—
2015-01-22	$2.90	$2.90	$2.82	$2.90	89,300	—	—	—	—	—
2015-01-21	$2.97	$3.01	$2.81	$2.88	115,600	—	—	—	—	—
2015-01-20	$3.00	$3.05	$2.99	$2.99	31,600	—	—	—	—	—
2015-01-16	$3.00	$3.06	$2.95	$3.06	62,400	—	—	—	—	—
2015-01-15	$3.26	$3.26	$3.00	$3.05	51,200	—	—	—	—	—
2015-01-14	$3.04	$3.21	$2.98	$3.15	52,300	—	—	—	—	—
2015-01-13	$3.19	$3.24	$3.01	$3.06	70,200	—	—	—	—	—
2015-01-12	$3.01	$3.23	$2.96	$3.19	93,300	—	—	—	—	—
2015-01-09	$3.10	$3.29	$3.03	$3.03	168,000	—	—	—	—	—
2015-01-08	$2.87	$3.17	$2.84	$3.12	223,900	—	—	—	—	—
2015-01-07	$2.92	$2.93	$2.78	$2.87	137,500	—	—	—	—	—
2015-01-06	$2.92	$2.95	$2.80	$2.95	162,500	—	—	—	—	—
2015-01-05	$2.79	$2.94	$2.76	$2.89	183,600	—	—	—	—	—
2015-01-02	$2.56	$2.79	$2.50	$2.79	80,900	—	—	—	—	—
2014-12-31	$2.56	$2.87	$2.51	$2.52	281,800	—	—	—	—	—
2014-12-30	$2.51	$2.58	$2.51	$2.53	56,700	—	—	—	—	—
2014-12-29	$2.55	$2.59	$2.52	$2.54	39,300	—	—	—	—	—
2014-12-26	$2.45	$2.58	$2.45	$2.55	40,900	—	—	—	—	—
2014-12-24	$2.50	$2.50	$2.45	$2.45	18,000	—	—	—	—	—
2014-12-23	$2.48	$2.52	$2.45	$2.48	27,400	—	—	—	—	—
2014-12-22	$2.46	$2.60	$2.45	$2.46	101,900	—	—	—	—	—
2014-12-19	$2.54	$2.61	$2.50	$2.50	214,400	—	—	—	—	—
2014-12-18	$2.60	$2.62	$2.49	$2.53	88,300	—	—	—	—	—
2014-12-17	$2.50	$2.69	$2.40	$2.59	475,800	—	—	—	—	—
2014-12-16	$2.30	$2.32	$2.26	$2.28	68,000	—	—	—	—	—
2014-12-15	$2.35	$2.35	$2.29	$2.32	57,500	—	—	—	—	—
2014-12-12	$2.36	$2.37	$2.29	$2.35	32,700	—	—	—	—	—
2014-12-11	$2.29	$2.37	$2.29	$2.33	27,400	—	—	—	—	—
2014-12-10	$2.30	$2.37	$2.29	$2.29	31,100	—	—	—	—	—
2014-12-09	$2.37	$2.38	$2.21	$2.36	82,300	—	—	—	—	—
2014-12-08	$2.36	$2.44	$2.34	$2.36	76,900	—	—	—	—	—
2014-12-05	$2.34	$2.40	$2.33	$2.37	61,800	—	—	—	—	—
2014-12-04	$2.36	$2.43	$2.36	$2.36	122,200	—	—	—	—	—
2014-12-03	$2.32	$2.33	$2.26	$2.30	26,200	—	—	—	—	—
2014-12-02	$2.30	$2.33	$2.25	$2.31	20,200	—	—	—	—	—
2014-12-01	$2.27	$2.34	$2.26	$2.29	74,500	—	—	—	—	—
2014-11-28	$2.40	$2.40	$2.25	$2.25	52,300	—	—	—	—	—
2014-11-26	$2.37	$2.44	$2.35	$2.37	13,200	—	—	—	—	—
2014-11-25	$2.43	$2.43	$2.31	$2.35	36,900	—	—	—	—	—
2014-11-24	$2.43	$2.45	$2.39	$2.39	184,500	—	—	—	—	—
2014-11-21	$2.42	$2.43	$2.35	$2.41	106,100	—	—	—	—	—
2014-11-20	$2.36	$2.42	$2.31	$2.40	159,100	—	—	—	—	—
2014-11-19	$2.32	$2.36	$2.26	$2.33	61,900	—	—	—	—	—
2014-11-18	$2.35	$2.38	$2.30	$2.35	59,900	—	—	—	—	—
2014-11-17	$2.26	$2.37	$2.25	$2.31	51,400	—	—	—	—	—
2014-11-14	$2.35	$2.35	$2.25	$2.30	25,800	—	—	—	—	—
2014-11-13	$2.36	$2.39	$2.23	$2.30	116,400	—	—	—	—	—
2014-11-12	$2.38	$2.40	$2.31	$2.40	44,500	—	—	—	—	—
2014-11-11	$2.47	$2.47	$2.37	$2.40	47,500	—	—	—	—	—
2014-11-10	$2.34	$2.50	$2.33	$2.40	65,400	—	—	—	—	—
2014-11-07	$2.36	$2.44	$2.31	$2.40	325,300	—	—	—	—	—
2014-11-06	$2.38	$2.49	$2.38	$2.42	86,600	—	—	—	—	—
2014-11-05	$2.52	$2.56	$2.38	$2.38	139,400	—	—	—	—	—
2014-11-04	$2.60	$2.71	$2.58	$2.58	99,400	—	—	—	—	—
2014-11-03	$2.56	$2.60	$2.54	$2.59	106,500	—	—	—	—	—
2014-10-31	$2.56	$2.61	$2.51	$2.56	62,900	—	—	—	—	—
2014-10-30	$2.48	$2.61	$2.44	$2.55	76,900	—	—	—	—	—
2014-10-29	$2.56	$2.66	$2.45	$2.48	56,600	—	—	—	—	—
2014-10-28	$2.41	$2.67	$2.39	$2.52	235,200	—	—	—	—	—
2014-10-27	$2.32	$2.43	$2.30	$2.38	26,900	—	—	—	—	—
2014-10-24	$2.35	$2.40	$2.30	$2.32	66,500	—	—	—	—	—
2014-10-23	$2.36	$2.40	$2.30	$2.38	74,300	—	—	—	—	—
2014-10-22	$2.30	$2.38	$2.26	$2.36	79,400	—	—	—	—	—
2014-10-21	$2.28	$2.37	$2.27	$2.30	71,500	—	—	—	—	—
2014-10-20	$2.24	$2.30	$2.24	$2.29	47,900	—	—	—	—	—
2014-10-17	$2.20	$2.32	$2.20	$2.25	50,700	—	—	—	—	—
2014-10-16	$2.32	$2.47	$2.22	$2.26	76,900	—	—	—	—	—
2014-10-15	$2.28	$2.35	$2.21	$2.32	81,400	—	—	—	—	—
2014-10-14	$2.46	$2.49	$2.15	$2.42	504,700	—	—	—	—	—
2014-10-13	$2.39	$3.30	$2.35	$2.89	1,080,400	—	—	—	—	—
2014-10-10	$2.31	$2.43	$2.26	$2.40	128,000	—	—	—	—	—
2014-10-09	$2.27	$2.35	$2.20	$2.32	57,900	—	—	—	—	—
2014-10-08	$2.22	$2.25	$2.10	$2.23	38,000	—	—	—	—	—
2014-10-07	$2.25	$2.25	$2.12	$2.22	46,700	—	—	—	—	—
2014-10-06	$2.26	$2.26	$2.15	$2.15	27,000	—	—	—	—	—
2014-10-03	$2.16	$2.27	$2.14	$2.22	23,400	—	—	—	—	—
2014-10-02	$2.17	$2.19	$2.05	$2.16	55,300	—	—	—	—	—
2014-10-01	$2.37	$2.37	$2.17	$2.20	52,000	—	—	—	—	—
2014-09-30	$2.14	$2.33	$2.07	$2.33	68,400	—	—	—	—	—
2014-09-29	$2.13	$2.15	$2.10	$2.11	37,100	—	—	—	—	—
2014-09-26	$2.11	$2.19	$2.11	$2.19	23,200	—	—	—	—	—
2014-09-25	$2.18	$2.21	$2.11	$2.13	34,200	—	—	—	—	—
2014-09-24	$2.20	$2.25	$2.18	$2.18	36,600	—	—	—	—	—
2014-09-23	$2.18	$2.23	$2.18	$2.20	34,500	—	—	—	—	—
2014-09-22	$2.25	$2.40	$2.20	$2.22	90,400	—	—	—	—	—
2014-09-19	$2.25	$2.40	$2.11	$2.36	165,600	—	—	—	—	—
2014-09-18	$2.30	$2.34	$2.27	$2.30	38,400	—	—	—	—	—
2014-09-17	$2.25	$2.37	$2.23	$2.34	57,000	—	—	—	—	—
2014-09-16	$2.28	$2.32	$2.19	$2.28	81,500	—	—	—	—	—
2014-09-15	$2.40	$2.45	$2.37	$2.37	51,100	—	—	—	—	—
2014-09-12	$2.39	$2.47	$2.34	$2.47	90,300	—	—	—	—	—
2014-09-11	$2.54	$2.55	$2.34	$2.43	215,600	—	—	—	—	—
2014-09-10	$2.61	$2.62	$2.55	$2.55	34,900	—	—	—	—	—
2014-09-09	$2.71	$2.73	$2.63	$2.64	69,200	—	—	—	—	—
2014-09-08	$2.70	$2.77	$2.68	$2.75	100,000	—	—	—	—	—
2014-09-05	$2.75	$2.75	$2.67	$2.68	41,100	—	—	—	—	—
2014-09-04	$2.74	$2.75	$2.71	$2.73	49,300	—	—	—	—	—
2014-09-03	$2.75	$2.77	$2.71	$2.75	52,900	—	—	—	—	—
2014-09-02	$2.66	$2.77	$2.56	$2.75	257,300	—	—	—	—	—
2014-08-29	$2.54	$2.56	$2.51	$2.54	67,500	—	—	—	—	—
2014-08-28	$2.48	$2.59	$2.48	$2.56	66,400	—	—	—	—	—
2014-08-27	$2.59	$2.60	$2.51	$2.52	82,400	—	—	—	—	—
2014-08-26	$2.48	$2.65	$2.48	$2.62	155,600	—	—	—	—	—
2014-08-25	$2.45	$2.52	$2.44	$2.47	86,500	—	—	—	—	—
2014-08-22	$2.38	$2.42	$2.34	$2.39	35,600	—	—	—	—	—
2014-08-21	$2.43	$2.43	$2.35	$2.36	78,200	—	—	—	—	—
2014-08-20	$2.50	$2.50	$2.42	$2.47	64,800	—	—	—	—	—
2014-08-19	$2.45	$2.55	$2.45	$2.51	124,200	—	—	—	—	—
2014-08-18	$2.30	$2.45	$2.30	$2.45	157,800	—	—	—	—	—
2014-08-15	$2.21	$2.39	$2.16	$2.36	388,600	—	—	—	—	—
2014-08-14	$2.12	$2.18	$2.12	$2.12	81,400	—	—	—	—	—
2014-08-13	$2.16	$2.18	$2.09	$2.12	54,900	—	—	—	—	—
2014-08-12	$2.25	$2.27	$2.11	$2.15	237,500	—	—	—	—	—
2014-08-11	$2.15	$2.29	$2.15	$2.25	238,000	—	—	—	—	—
2014-08-08	$2.10	$2.18	$2.10	$2.13	93,000	—	—	—	—	—
2014-08-07	$2.17	$2.17	$2.03	$2.10	141,300	—	—	—	—	—
2014-08-06	$1.97	$2.09	$1.94	$2.06	220,000	—	—	—	—	—
2014-08-05	$2.03	$2.09	$2.01	$2.01	74,200	—	—	—	—	—
2014-08-04	$2.15	$2.17	$1.99	$2.06	206,400	—	—	—	—	—
2014-08-01	$2.07	$2.18	$2.06	$2.13	158,400	—	—	—	—	—
2014-07-31	$2.17	$2.17	$2.02	$2.10	186,900	—	—	—	—	—
2014-07-30	$1.96	$2.20	$1.90	$2.16	1,184,900	—	—	—	—	—
2014-07-29	$1.97	$1.98	$1.89	$1.95	322,500	—	—	—	—	—
2014-07-28	$1.93	$2.02	$1.88	$1.94	591,600	—	—	—	—	—
2014-07-25	$1.92	$1.98	$1.90	$1.95	326,200	—	—	—	—	—
2014-07-24	$1.97	$1.97	$1.90	$1.94	389,000	—	—	—	—	—
2014-07-23	$1.90	$2.00	$1.90	$1.92	473,700	—	—	—	—	—
2014-07-22	$1.93	$2.00	$1.87	$1.92	362,300	—	—	—	—	—
2014-07-21	$1.86	$1.97	$1.83	$1.90	543,400	—	—	—	—	—
2014-07-18	$1.83	$1.90	$1.78	$1.83	335,700	—	—	—	—	—
2014-07-17	$1.84	$1.93	$1.77	$1.81	948,200	—	—	—	—	—
2014-07-16	$1.94	$1.98	$1.82	$1.88	759,700	—	—	—	—	—
2014-07-15	$2.57	$2.65	$1.90	$2.03	5,299,800	—	—	—	—	—
2014-07-14	$1.45	$1.45	$1.38	$1.41	22,300	—	—	—	—	—
2014-07-11	$1.40	$1.50	$1.38	$1.45	44,600	—	—	—	—	—
2014-07-10	$1.40	$1.45	$1.40	$1.42	24,400	—	—	—	—	—
2014-07-09	$1.43	$1.51	$1.40	$1.41	96,000	—	—	—	—	—
2014-07-08	$1.46	$1.46	$1.41	$1.42	15,700	—	—	—	—	—
2014-07-07	$1.45	$1.47	$1.42	$1.42	50,100	—	—	—	—	—
2014-07-03	$1.45	$1.50	$1.42	$1.46	25,400	—	—	—	—	—
2014-07-02	$1.46	$1.51	$1.43	$1.50	13,600	—	—	—	—	—
2014-07-01	$1.46	$1.51	$1.45	$1.46	7,100	—	—	—	—	—
2014-06-30	$1.53	$1.58	$1.46	$1.46	28,400	—	—	—	—	—
2014-06-27	$1.52	$1.62	$1.45	$1.59	36,400	—	—	—	—	—
2014-06-26	$1.57	$1.57	$1.48	$1.50	5,300	—	—	—	—	—
2014-06-25	$1.43	$1.48	$1.43	$1.45	5,800	—	—	—	—	—
2014-06-24	$1.46	$1.49	$1.42	$1.43	30,800	—	—	—	—	—
2014-06-23	$1.43	$1.49	$1.42	$1.48	20,100	—	—	—	—	—
2014-06-20	$1.45	$1.49	$1.41	$1.41	20,900	—	—	—	—	—
2014-06-19	$1.55	$1.55	$1.45	$1.46	25,000	—	—	—	—	—
2014-06-18	$1.50	$1.59	$1.50	$1.53	11,400	—	—	—	—	—
2014-06-17	$1.58	$1.58	$1.46	$1.48	6,400	—	—	—	—	—
2014-06-16	$1.47	$1.49	$1.43	$1.48	12,900	—	—	—	—	—
2014-06-13	$1.50	$1.59	$1.47	$1.48	45,300	—	—	—	—	—
2014-06-12	$1.52	$1.53	$1.48	$1.53	9,900	—	—	—	—	—
2014-06-11	$1.53	$1.53	$1.46	$1.48	41,700	—	—	—	—	—
2014-06-10	$1.54	$1.54	$1.49	$1.50	5,500	—	—	—	—	—
2014-06-09	$1.50	$1.52	$1.44	$1.48	6,100	—	—	—	—	—
2014-06-06	$1.47	$1.54	$1.44	$1.52	37,100	—	—	—	—	—
2014-06-05	$1.40	$1.50	$1.40	$1.49	78,700	—	—	—	—	—
2014-06-04	$1.41	$1.45	$1.39	$1.42	27,200	—	—	—	—	—
2014-06-03	$1.40	$1.45	$1.38	$1.42	47,500	—	—	—	—	—
2014-06-02	$1.44	$1.44	$1.40	$1.43	33,200	—	—	—	—	—
2014-05-30	$1.43	$1.45	$1.40	$1.43	47,100	—	—	—	—	—
2014-05-29	$1.41	$1.47	$1.39	$1.40	68,000	—	—	—	—	—
2014-05-28	$1.43	$1.49	$1.41	$1.42	15,500	—	—	—	—	—
2014-05-27	$1.35	$1.42	$1.35	$1.41	17,400	—	—	—	—	—
2014-05-23	$1.39	$1.39	$1.34	$1.34	11,600	—	—	—	—	—
2014-05-22	$1.39	$1.41	$1.38	$1.39	16,700	—	—	—	—	—
2014-05-21	$1.37	$1.40	$1.37	$1.40	8,100	—	—	—	—	—
2014-05-20	$1.40	$1.40	$1.36	$1.39	49,000	—	—	—	—	—
2014-05-19	$1.42	$1.48	$1.35	$1.39	61,500	—	—	—	—	—
2014-05-16	$1.44	$1.45	$1.42	$1.43	18,200	—	—	—	—	—
2014-05-15	$1.45	$1.45	$1.41	$1.42	12,100	—	—	—	—	—
2014-05-14	$1.42	$1.46	$1.42	$1.43	11,100	—	—	—	—	—
2014-05-13	$1.47	$1.48	$1.42	$1.44	76,300	—	—	—	—	—
2014-05-12	$1.51	$1.55	$1.47	$1.50	99,800	—	—	—	—	—
2014-05-09	$1.50	$1.55	$1.48	$1.55	30,400	—	—	—	—	—
2014-05-08	$1.47	$1.53	$1.47	$1.51	19,300	—	—	—	—	—
2014-05-07	$1.48	$1.55	$1.46	$1.53	44,100	—	—	—	—	—
2014-05-06	$1.63	$1.63	$1.51	$1.52	35,200	—	—	—	—	—
2014-05-05	$1.65	$1.68	$1.60	$1.62	21,000	—	—	—	—	—
2014-05-02	$1.70	$1.72	$1.67	$1.70	33,000	—	—	—	—	—
2014-05-01	$1.68	$1.75	$1.66	$1.71	50,800	—	—	—	—	—
2014-04-30	$1.71	$1.72	$1.68	$1.70	10,300	—	—	—	—	—
2014-04-29	$1.71	$1.75	$1.70	$1.71	8,400	—	—	—	—	—
2014-04-28	$1.70	$1.73	$1.70	$1.73	2,900	—	—	—	—	—
2014-04-25	$1.78	$1.78	$1.68	$1.70	28,400	—	—	—	—	—
2014-04-24	$1.77	$1.80	$1.77	$1.80	4,600	—	—	—	—	—
2014-04-23	$1.82	$1.82	$1.77	$1.77	16,700	—	—	—	—	—
2014-04-22	$1.94	$1.94	$1.77	$1.81	30,600	—	—	—	—	—
2014-04-21	$1.77	$1.96	$1.77	$1.95	26,800	—	—	—	—	—
2014-04-17	$1.73	$1.78	$1.73	$1.75	31,800	—	—	—	—	—
2014-04-16	$1.68	$1.78	$1.55	$1.77	24,500	—	—	—	—	—
2014-04-15	$1.77	$1.79	$1.61	$1.66	106,000	—	—	—	—	—
2014-04-14	$1.85	$1.85	$1.74	$1.78	18,100	—	—	—	—	—
2014-04-11	$1.82	$1.84	$1.78	$1.80	48,700	—	—	—	—	—
2014-04-10	$1.82	$1.89	$1.82	$1.85	30,000	—	—	—	—	—
2014-04-09	$1.83	$1.86	$1.82	$1.85	72,800	—	—	—	—	—
2014-04-08	$1.78	$1.86	$1.72	$1.82	101,400	—	—	—	—	—
2014-04-07	$1.81	$1.83	$1.76	$1.80	66,200	—	—	—	—	—
2014-04-04	$1.85	$1.85	$1.77	$1.81	91,800	—	—	—	—	—
2014-04-03	$2.00	$2.01	$1.83	$1.86	194,900	—	—	—	—	—
2014-04-02	$2.00	$2.01	$1.98	$2.01	116,400	—	—	—	—	—
2014-04-01	$2.02	$2.07	$1.96	$1.99	222,600	—	—	—	—	—
2014-03-31	$2.01	$2.07	$1.99	$2.04	132,600	—	—	—	—	—
2014-03-28	$2.10	$2.15	$2.01	$2.01	62,600	—	—	—	—	—
2014-03-27	$2.03	$2.07	$1.99	$2.06	75,200	—	—	—	—	—
2014-03-26	$2.05	$2.10	$2.02	$2.05	81,100	—	—	—	—	—
2014-03-25	$2.09	$2.12	$2.03	$2.06	92,900	—	—	—	—	—
2014-03-24	$2.02	$2.17	$2.00	$2.09	147,900	—	—	—	—	—
2014-03-21	$1.95	$2.05	$1.95	$2.04	71,700	—	—	—	—	—
2014-03-20	$2.03	$2.09	$2.00	$2.01	107,600	—	—	—	—	—
2014-03-19	$1.99	$2.17	$1.99	$2.04	232,000	—	—	—	—	—
2014-03-18	$1.95	$2.00	$1.95	$1.99	56,300	—	—	—	—	—
2014-03-17	$1.98	$2.00	$1.95	$1.96	75,400	—	—	—	—	—
2014-03-14	$1.88	$1.99	$1.87	$1.99	53,200	—	—	—	—	—
2014-03-13	$1.92	$1.98	$1.88	$1.91	58,300	—	—	—	—	—
2014-03-12	$1.82	$1.95	$1.82	$1.93	144,400	—	—	—	—	—
2014-03-11	$1.87	$1.99	$1.87	$1.96	65,300	—	—	—	—	—
2014-03-10	$1.96	$2.00	$1.89	$1.99	52,900	—	—	—	—	—
2014-03-07	$2.00	$2.00	$1.95	$1.99	52,500	—	—	—	—	—
2014-03-06	$1.95	$2.00	$1.90	$1.99	91,700	—	—	—	—	—
2014-03-05	$1.92	$2.00	$1.89	$1.95	146,000	—	—	—	—	—
2014-03-04	$1.87	$1.93	$1.87	$1.89	98,300	—	—	—	—	—
2014-03-03	$1.86	$1.89	$1.80	$1.85	105,900	—	—	—	—	—
2014-02-28	$2.05	$2.08	$1.85	$1.86	176,100	—	—	—	—	—
2014-02-27	$1.99	$2.10	$1.99	$2.02	315,600	—	—	—	—	—
2014-02-26	$1.96	$2.00	$1.95	$1.98	140,400	—	—	—	—	—
2014-02-25	$1.95	$1.98	$1.91	$1.94	66,700	—	—	—	—	—
2014-02-24	$1.87	$2.01	$1.86	$1.97	215,400	—	—	—	—	—
2014-02-21	$1.85	$2.04	$1.85	$1.92	366,000	—	—	—	—	—
2014-02-20	$1.86	$1.88	$1.84	$1.86	55,300	—	—	—	—	—
2014-02-19	$1.88	$1.88	$1.84	$1.86	46,300	—	—	—	—	—
2014-02-18	$1.84	$1.88	$1.84	$1.88	141,900	—	—	—	—	—
2014-02-14	$1.85	$1.87	$1.83	$1.86	110,400	—	—	—	—	—
2014-02-13	$1.83	$1.92	$1.81	$1.85	195,200	—	—	—	—	—
2014-02-12	$1.82	$1.87	$1.82	$1.85	144,900	—	—	—	—	—
2014-02-11	$1.78	$1.88	$1.78	$1.84	105,600	—	—	—	—	—
2014-02-10	$1.84	$1.88	$1.79	$1.79	107,600	—	—	—	—	—
2014-02-07	$1.88	$1.88	$1.84	$1.85	81,900	—	—	—	—	—
2014-02-06	$1.83	$1.88	$1.83	$1.83	74,000	—	—	—	—	—
2014-02-05	$1.85	$1.87	$1.76	$1.78	159,500	—	—	—	—	—
2014-02-04	$1.88	$1.96	$1.85	$1.87	264,900	—	—	—	—	—
2014-02-03	$1.84	$1.91	$1.84	$1.89	238,300	—	—	—	—	—
2014-01-31	$1.80	$1.92	$1.79	$1.87	93,400	—	—	—	—	—
2014-01-30	$1.86	$1.93	$1.78	$1.85	181,400	—	—	—	—	—
2014-01-29	$1.74	$1.81	$1.73	$1.80	95,500	—	—	—	—	—
2014-01-28	$1.74	$1.85	$1.73	$1.75	24,000	—	—	—	—	—
2014-01-27	$1.71	$1.79	$1.69	$1.75	103,300	—	—	—	—	—
2014-01-24	$1.73	$1.81	$1.72	$1.74	147,300	—	—	—	—	—
2014-01-23	$1.68	$1.77	$1.67	$1.76	114,400	—	—	—	—	—
2014-01-22	$1.68	$1.72	$1.60	$1.70	189,100	—	—	—	—	—
2014-01-21	$1.70	$1.70	$1.60	$1.67	263,800	—	—	—	—	—
2014-01-17	$1.90	$2.00	$1.70	$1.73	465,300	—	—	—	—	—
2014-01-16	$1.45	$1.88	$1.45	$1.86	2,029,700	—	—	—	—	—
2014-01-15	$1.41	$1.52	$1.38	$1.47	206,200	—	—	—	—	—
2014-01-14	$1.38	$1.43	$1.35	$1.41	114,900	—	—	—	—	—
2014-01-13	$1.39	$1.44	$1.37	$1.38	164,800	—	—	—	—	—
2014-01-10	$1.44	$1.44	$1.32	$1.41	148,100	—	—	—	—	—
2014-01-09	$1.41	$1.47	$1.40	$1.44	344,300	—	—	—	—	—
2014-01-08	$1.49	$1.52	$1.38	$1.42	201,900	—	—	—	—	—
2014-01-07	$1.47	$1.53	$1.44	$1.52	76,000	—	—	—	—	—
2014-01-06	$1.44	$1.46	$1.39	$1.45	59,300	—	—	—	—	—
2014-01-03	$1.43	$1.47	$1.39	$1.46	100,500	—	—	—	—	—
2014-01-02	$1.41	$1.43	$1.39	$1.43	96,200	—	—	—	—	—
2013-12-31	$1.28	$1.43	$1.26	$1.40	445,700	—	—	—	—	—
2013-12-30	$1.27	$1.30	$1.27	$1.28	230,900	—	—	—	—	—
2013-12-27	$1.30	$1.31	$1.27	$1.28	371,000	—	—	—	—	—
2013-12-26	$1.28	$1.31	$1.27	$1.29	305,300	—	—	—	—	—
2013-12-24	$1.25	$1.29	$1.24	$1.28	214,100	—	—	—	—	—
2013-12-23	$1.29	$1.33	$1.25	$1.25	152,100	—	—	—	—	—
2013-12-20	$1.28	$1.33	$1.28	$1.29	327,900	—	—	—	—	—
2013-12-19	$1.29	$1.34	$1.29	$1.30	126,200	—	—	—	—	—
2013-12-18	$1.36	$1.39	$1.27	$1.31	175,200	—	—	—	—	—
2013-12-17	$1.46	$1.50	$1.34	$1.38	44,300	—	—	—	—	—
2013-12-16	$1.45	$1.50	$1.43	$1.45	52,900	—	—	—	—	—
2013-12-13	$1.46	$1.50	$1.45	$1.46	33,500	—	—	—	—	—
2013-12-12	$1.49	$1.50	$1.44	$1.44	76,200	—	—	—	—	—
2013-12-11	$1.49	$1.49	$1.41	$1.47	44,300	—	—	—	—	—
2013-12-10	$1.42	$1.50	$1.42	$1.46	81,900	—	—	—	—	—
2013-12-09	$1.40	$1.42	$1.34	$1.39	148,000	—	—	—	—	—
2013-12-06	$1.42	$1.45	$1.37	$1.40	169,800	—	—	—	—	—
2013-12-05	$1.42	$1.49	$1.41	$1.42	55,000	—	—	—	—	—
2013-12-04	$1.46	$1.51	$1.40	$1.42	55,000	—	—	—	—	—
2013-12-03	$1.51	$1.57	$1.46	$1.46	66,500	—	—	—	—	—
2013-12-02	$1.50	$1.53	$1.48	$1.53	59,700	—	—	—	—	—
2013-11-29	$1.49	$1.51	$1.47	$1.50	20,000	—	—	—	—	—
2013-11-27	$1.45	$1.51	$1.44	$1.51	68,800	—	—	—	—	—
2013-11-26	$1.40	$1.47	$1.38	$1.47	212,700	—	—	—	—	—
2013-11-25	$1.37	$1.44	$1.35	$1.38	185,600	—	—	—	—	—
2013-11-22	$1.45	$1.47	$1.38	$1.39	265,000	—	—	—	—	—
2013-11-21	$1.54	$1.54	$1.46	$1.48	111,000	—	—	—	—	—
2013-11-20	$1.44	$1.55	$1.44	$1.55	135,800	—	—	—	—	—
2013-11-19	$1.42	$1.45	$1.35	$1.45	141,900	—	—	—	—	—
2013-11-18	$1.28	$1.40	$1.28	$1.39	166,900	—	—	—	—	—
2013-11-15	$1.34	$1.34	$1.28	$1.29	330,200	—	—	—	—	—
2013-11-14	$1.47	$1.47	$1.29	$1.34	317,400	—	—	—	—	—
2013-11-13	$1.51	$1.58	$1.35	$1.46	687,600	—	—	—	—	—
2013-11-12	$1.73	$1.76	$1.67	$1.72	62,300	—	—	—	—	—
2013-11-11	$1.76	$1.77	$1.73	$1.75	76,800	—	—	—	—	—
2013-11-08	$1.68	$1.76	$1.68	$1.71	94,200	—	—	—	—	—
2013-11-07	$1.71	$1.79	$1.68	$1.71	129,800	—	—	—	—	—
2013-11-06	$1.75	$1.79	$1.69	$1.71	180,700	—	—	—	—	—
2013-11-05	$1.70	$1.74	$1.70	$1.73	49,800	—	—	—	—	—
2013-11-04	$1.68	$1.70	$1.68	$1.68	22,600	—	—	—	—	—
2013-11-01	$1.73	$1.73	$1.68	$1.68	112,800	—	—	—	—	—
2013-10-31	$1.73	$1.75	$1.70	$1.74	79,200	—	—	—	—	—
2013-10-30	$1.76	$1.78	$1.70	$1.73	16,000	—	—	—	—	—
2013-10-29	$1.74	$1.75	$1.72	$1.73	41,300	—	—	—	—	—
2013-10-28	$1.75	$1.77	$1.74	$1.74	50,300	—	—	—	—	—
2013-10-25	$1.81	$1.81	$1.73	$1.78	39,300	—	—	—	—	—
2013-10-24	$1.77	$1.83	$1.76	$1.82	128,500	—	—	—	—	—
2013-10-23	$1.75	$1.80	$1.73	$1.77	94,100	—	—	—	—	—
2013-10-22	$1.78	$1.84	$1.69	$1.72	52,200	—	—	—	—	—
2013-10-21	$1.77	$1.79	$1.73	$1.78	38,100	—	—	—	—	—
2013-10-18	$1.82	$1.90	$1.78	$1.78	30,300	—	—	—	—	—
2013-10-17	$1.82	$1.86	$1.77	$1.83	63,100	—	—	—	—	—
2013-10-16	$1.75	$1.87	$1.71	$1.82	161,200	—	—	—	—	—
2013-10-15	$1.75	$1.85	$1.72	$1.74	94,000	—	—	—	—	—
2013-10-14	$1.71	$1.78	$1.71	$1.77	57,800	—	—	—	—	—
2013-10-11	$1.73	$1.76	$1.63	$1.71	18,800	—	—	—	—	—
2013-10-10	$1.75	$1.78	$1.70	$1.75	77,800	—	—	—	—	—
2013-10-09	$1.66	$1.74	$1.62	$1.71	99,500	—	—	—	—	—
2013-10-08	$1.62	$1.69	$1.59	$1.67	183,900	—	—	—	—	—
2013-10-07	$1.60	$1.65	$1.60	$1.65	108,700	—	—	—	—	—
2013-10-04	$1.64	$1.70	$1.61	$1.65	223,500	—	—	—	—	—
2013-10-03	$1.70	$1.71	$1.61	$1.63	330,000	—	—	—	—	—
2013-10-02	$1.81	$1.81	$1.69	$1.73	87,600	—	—	—	—	—
2013-10-01	$1.73	$1.83	$1.73	$1.81	85,600	—	—	—	—	—
2013-09-30	$1.75	$1.79	$1.68	$1.76	97,100	—	—	—	—	—
2013-09-27	$1.83	$1.88	$1.78	$1.81	38,500	—	—	—	—	—
2013-09-26	$1.86	$1.90	$1.79	$1.86	101,400	—	—	—	—	—
2013-09-25	$1.76	$1.87	$1.76	$1.85	93,200	—	—	—	—	—
2013-09-24	$1.74	$1.79	$1.69	$1.76	58,400	—	—	—	—	—
2013-09-23	$1.72	$1.74	$1.62	$1.74	111,500	—	—	—	—	—
2013-09-20	$1.77	$1.94	$1.74	$1.75	157,200	—	—	—	—	—
2013-09-19	$1.77	$1.79	$1.74	$1.79	106,500	—	—	—	—	—
2013-09-18	$1.77	$1.80	$1.75	$1.76	85,000	—	—	—	—	—
2013-09-17	$1.77	$1.80	$1.75	$1.79	65,200	—	—	—	—	—
2013-09-16	$1.80	$1.82	$1.76	$1.77	50,600	—	—	—	—	—
2013-09-13	$1.81	$1.81	$1.77	$1.80	68,900	—	—	—	—	—
2013-09-12	$1.82	$1.85	$1.78	$1.80	117,400	—	—	—	—	—
2013-09-11	$1.81	$1.85	$1.80	$1.82	70,700	—	—	—	—	—
2013-09-10	$1.83	$1.87	$1.80	$1.84	241,000	—	—	—	—	—
2013-09-09	$1.82	$1.88	$1.77	$1.84	64,300	—	—	—	—	—
2013-09-06	$1.80	$1.87	$1.80	$1.82	83,000	—	—	—	—	—
2013-09-05	$1.77	$1.82	$1.75	$1.80	37,000	—	—	—	—	—
2013-09-04	$1.73	$1.77	$1.73	$1.76	70,200	—	—	—	—	—
2013-09-03	$1.75	$1.80	$1.70	$1.73	77,800	—	—	—	—	—
2013-08-30	$1.79	$1.82	$1.71	$1.72	139,000	—	—	—	—	—
2013-08-29	$1.79	$1.88	$1.77	$1.80	99,700	—	—	—	—	—
2013-08-28	$1.85	$1.89	$1.77	$1.79	132,000	—	—	—	—	—
2013-08-27	$1.92	$1.94	$1.86	$1.86	87,400	—	—	—	—	—
2013-08-26	$1.99	$1.99	$1.86	$1.94	164,100	—	—	—	—	—
2013-08-23	$1.83	$1.91	$1.83	$1.89	70,700	—	—	—	—	—
2013-08-22	$1.79	$1.89	$1.79	$1.85	63,700	—	—	—	—	—
2013-08-21	$1.81	$1.86	$1.77	$1.80	214,300	—	—	—	—	—
2013-08-20	$1.83	$1.90	$1.79	$1.81	201,000	—	—	—	—	—
2013-08-19	$1.87	$1.92	$1.81	$1.83	203,000	—	—	—	—	—
2013-08-16	$2.00	$2.00	$1.84	$1.87	273,900	—	—	—	—	—
2013-08-15	$1.95	$1.99	$1.91	$1.95	177,300	—	—	—	—	—
2013-08-14	$2.00	$2.01	$1.96	$1.98	210,900	—	—	—	—	—
2013-08-13	$2.12	$2.12	$2.00	$2.03	137,100	—	—	—	—	—
2013-08-12	$2.24	$2.24	$1.95	$2.03	747,000	—	—	—	—	—
2013-08-09	$2.29	$2.29	$2.21	$2.25	77,800	—	—	—	—	—
2013-08-08	$2.35	$2.35	$2.25	$2.32	46,300	—	—	—	—	—
2013-08-07	$2.36	$2.36	$2.30	$2.36	28,400	—	—	—	—	—
2013-08-06	$2.47	$2.47	$2.24	$2.38	212,200	—	—	—	—	—
2013-08-05	$2.50	$2.56	$2.50	$2.53	31,700	—	—	—	—	—
2013-08-02	$2.48	$2.55	$2.39	$2.49	40,600	—	—	—	—	—
2013-08-01	$2.49	$2.52	$2.45	$2.47	74,700	—	—	—	—	—
2013-07-31	$2.40	$2.48	$2.32	$2.45	125,700	—	—	—	—	—
2013-07-30	$2.33	$2.40	$2.32	$2.39	72,500	—	—	—	—	—
2013-07-29	$2.35	$2.38	$2.31	$2.35	80,200	—	—	—	—	—
2013-07-26	$2.35	$2.40	$2.35	$2.36	57,900	—	—	—	—	—
2013-07-25	$2.36	$2.43	$2.33	$2.40	25,700	—	—	—	—	—
2013-07-24	$2.32	$2.37	$2.30	$2.33	44,300	—	—	—	—	—
2013-07-23	$2.38	$2.43	$2.31	$2.31	73,700	—	—	—	—	—
2013-07-22	$2.43	$2.43	$2.33	$2.37	65,900	—	—	—	—	—
2013-07-19	$2.51	$2.53	$2.35	$2.41	47,200	—	—	—	—	—
2013-07-18	$2.43	$2.59	$2.40	$2.53	80,200	—	—	—	—	—
2013-07-17	$2.49	$2.49	$2.43	$2.43	47,500	—	—	—	—	—
2013-07-16	$2.52	$2.52	$2.41	$2.45	83,400	—	—	—	—	—
2013-07-15	$2.38	$2.48	$2.35	$2.46	95,300	—	—	—	—	—
2013-07-12	$2.33	$2.40	$2.23	$2.34	62,400	—	—	—	—	—
2013-07-11	$2.25	$2.35	$2.23	$2.35	127,100	—	—	—	—	—
2013-07-10	$2.26	$2.36	$2.21	$2.23	92,200	—	—	—	—	—
2013-07-09	$2.40	$2.41	$2.28	$2.28	83,300	—	—	—	—	—
2013-07-08	$2.42	$2.45	$2.36	$2.40	58,100	—	—	—	—	—
2013-07-05	$2.43	$2.45	$2.35	$2.38	59,100	—	—	—	—	—
2013-07-03	$2.38	$2.48	$2.34	$2.43	46,500	—	—	—	—	—
2013-07-02	$2.39	$2.49	$2.35	$2.37	71,600	—	—	—	—	—
2013-07-01	$2.26	$2.47	$2.21	$2.36	179,100	—	—	—	—	—
2013-06-28	$2.22	$2.34	$2.15	$2.21	4,018,700	—	—	—	—	—
2013-06-27	$2.21	$2.34	$2.21	$2.21	233,700	—	—	—	—	—
2013-06-26	$2.29	$2.29	$2.16	$2.18	211,400	—	—	—	—	—
2013-06-25	$2.20	$2.28	$2.14	$2.26	152,500	—	—	—	—	—
2013-06-24	$2.31	$2.36	$2.13	$2.14	218,800	—	—	—	—	—
2013-06-21	$2.42	$2.47	$2.31	$2.34	200,800	—	—	—	—	—
2013-06-20	$2.50	$2.57	$2.39	$2.40	139,800	—	—	—	—	—
2013-06-19	$2.60	$2.64	$2.51	$2.51	93,900	—	—	—	—	—
2013-06-18	$2.66	$2.69	$2.47	$2.61	258,600	—	—	—	—	—
2013-06-17	$2.74	$2.79	$2.44	$2.66	593,000	—	—	—	—	—
2013-06-14	$2.17	$2.89	$2.16	$2.72	1,789,600	—	—	—	—	—
2013-06-13	$2.20	$2.26	$2.15	$2.17	52,500	—	—	—	—	—
2013-06-12	$2.18	$2.20	$2.14	$2.18	159,800	—	—	—	—	—
2013-06-11	$2.13	$2.20	$2.13	$2.15	82,100	—	—	—	—	—
2013-06-10	$2.17	$2.19	$2.13	$2.18	73,700	—	—	—	—	—
2013-06-07	$2.20	$2.20	$2.11	$2.15	72,900	—	—	—	—	—
2013-06-06	$2.11	$2.17	$2.11	$2.17	97,700	—	—	—	—	—
2013-06-05	$2.21	$2.23	$2.12	$2.12	90,000	—	—	—	—	—
2013-06-04	$2.31	$2.34	$2.18	$2.20	106,900	—	—	—	—	—
2013-06-03	$2.31	$2.34	$2.20	$2.30	236,700	—	—	—	—	—
2013-05-31	$2.21	$2.34	$2.21	$2.30	189,000	—	—	—	—	—
2013-05-30	$2.38	$2.45	$2.22	$2.23	155,800	—	—	—	—	—
2013-05-29	$2.42	$2.42	$2.34	$2.36	30,500	—	—	—	—	—
2013-05-28	$2.47	$2.47	$2.36	$2.45	167,200	—	—	—	—	—
2013-05-24	$2.34	$2.43	$2.33	$2.38	88,100	—	—	—	—	—
2013-05-23	$2.33	$2.43	$2.31	$2.36	141,400	—	—	—	—	—
2013-05-22	$2.39	$2.47	$2.37	$2.38	107,200	—	—	—	—	—
2013-05-21	$2.36	$2.46	$2.28	$2.40	136,300	—	—	—	—	—
2013-05-20	$2.41	$2.43	$2.32	$2.37	119,700	—	—	—	—	—
2013-05-17	$2.42	$2.43	$2.38	$2.42	180,500	—	—	—	—	—
2013-05-16	$2.41	$2.43	$2.37	$2.39	127,100	—	—	—	—	—
2013-05-15	$2.49	$2.49	$2.39	$2.41	255,700	—	—	—	—	—
2013-05-14	$2.23	$2.49	$2.23	$2.49	340,900	—	—	—	—	—
2013-05-13	$2.19	$2.24	$2.14	$2.22	154,600	—	—	—	—	—
2013-05-10	$2.21	$2.23	$2.11	$2.19	326,000	—	—	—	—	—
2013-05-09	$2.16	$2.25	$2.12	$2.19	88,700	—	—	—	—	—
2013-05-08	$2.20	$2.27	$2.11	$2.18	187,600	—	—	—	—	—
2013-05-07	$2.20	$2.23	$2.11	$2.18	60,800	—	—	—	—	—
2013-05-06	$2.21	$2.26	$2.18	$2.20	34,500	—	—	—	—	—
2013-05-03	$2.23	$2.28	$2.18	$2.20	79,000	—	—	—	—	—
2013-05-02	$2.16	$2.21	$2.11	$2.16	53,400	—	—	—	—	—
2013-05-01	$2.25	$2.30	$2.12	$2.14	192,600	—	—	—	—	—
2013-04-30	$2.33	$2.35	$2.20	$2.24	110,000	—	—	—	—	—
2013-04-29	$2.25	$2.36	$2.19	$2.32	242,900	—	—	—	—	—
2013-04-26	$2.15	$2.27	$2.15	$2.24	180,000	—	—	—	—	—
2013-04-25	$2.18	$2.24	$2.12	$2.16	90,100	—	—	—	—	—
2013-04-24	$2.19	$2.21	$2.16	$2.18	32,600	—	—	—	—	—
2013-04-23	$2.20	$2.25	$2.17	$2.20	57,500	—	—	—	—	—
2013-04-22	$2.11	$2.17	$2.11	$2.16	34,500	—	—	—	—	—
2013-04-19	$2.03	$2.16	$2.03	$2.14	49,200	—	—	—	—	—
2013-04-18	$2.06	$2.08	$2.02	$2.03	84,000	—	—	—	—	—
2013-04-17	$2.10	$2.11	$1.99	$2.06	169,900	—	—	—	—	—
2013-04-16	$2.11	$2.13	$2.05	$2.11	66,500	—	—	—	—	—
2013-04-15	$2.23	$2.25	$2.06	$2.06	57,300	—	—	—	—	—
2013-04-12	$2.30	$2.30	$2.23	$2.27	38,900	—	—	—	—	—
2013-04-11	$2.21	$2.28	$2.15	$2.26	45,400	—	—	—	—	—
2013-04-10	$2.08	$2.28	$2.08	$2.22	107,400	—	—	—	—	—
2013-04-09	$2.10	$2.11	$2.06	$2.08	141,900	—	—	—	—	—
2013-04-08	$2.17	$2.17	$2.09	$2.10	99,400	—	—	—	—	—
2013-04-05	$2.16	$2.24	$2.16	$2.17	17,700	—	—	—	—	—
2013-04-04	$2.16	$2.25	$2.15	$2.24	28,800	—	—	—	—	—
2013-04-03	$2.28	$2.28	$2.12	$2.16	507,200	—	—	—	—	—
2013-04-02	$2.37	$2.37	$2.25	$2.26	62,900	—	—	—	—	—
2013-04-01	$2.40	$2.40	$2.35	$2.36	187,200	—	—	—	—	—
2013-03-28	$2.36	$2.41	$2.35	$2.39	86,600	—	—	—	—	—
2013-03-27	$2.30	$2.36	$2.30	$2.35	10,900	—	—	—	—	—
2013-03-26	$2.38	$2.38	$2.25	$2.34	67,800	—	—	—	—	—
2013-03-25	$2.46	$2.46	$2.33	$2.35	96,800	—	—	—	—	—
2013-03-22	$2.46	$2.47	$2.41	$2.46	33,800	—	—	—	—	—
2013-03-21	$2.45	$2.49	$2.43	$2.45	41,900	—	—	—	—	—
2013-03-20	$2.60	$2.60	$2.39	$2.49	148,800	—	—	—	—	—
2013-03-19	$2.53	$2.64	$2.53	$2.55	110,100	—	—	—	—	—
2013-03-18	$2.45	$2.54	$2.41	$2.51	54,400	—	—	—	—	—
2013-03-15	$2.65	$2.65	$2.48	$2.51	164,700	—	—	—	—	—
2013-03-14	$2.55	$2.66	$2.46	$2.64	148,800	—	—	—	—	—
2013-03-13	$2.55	$2.55	$2.47	$2.54	69,600	—	—	—	—	—
2013-03-12	$2.35	$2.59	$2.35	$2.56	168,500	—	—	—	—	—
2013-03-11	$2.47	$2.47	$2.29	$2.31	96,000	—	—	—	—	—
2013-03-08	$2.38	$2.49	$2.36	$2.46	267,800	—	—	—	—	—
2013-03-07	$2.15	$2.35	$2.15	$2.34	120,900	—	—	—	—	—
2013-03-06	$2.05	$2.20	$2.05	$2.16	123,500	—	—	—	—	—
2013-03-05	$2.05	$2.06	$2.00	$2.02	62,400	—	—	—	—	—
2013-03-04	$2.05	$2.05	$2.00	$2.02	94,000	—	—	—	—	—
2013-03-01	$2.03	$2.10	$2.03	$2.05	70,800	—	—	—	—	—
2013-02-28	$2.09	$2.23	$2.05	$2.07	150,400	—	—	—	—	—
2013-02-27	$2.14	$2.16	$2.05	$2.09	222,200	—	—	—	—	—
2013-02-26	$2.13	$2.17	$2.12	$2.12	32,200	—	—	—	—	—
2013-02-25	$2.22	$2.25	$2.11	$2.11	108,200	—	—	—	—	—
2013-02-22	$2.19	$2.22	$2.15	$2.20	106,000	—	—	—	—	—
2013-02-21	$2.20	$2.24	$2.14	$2.17	120,100	—	—	—	—	—
2013-02-20	$2.37	$2.39	$2.21	$2.21	101,600	—	—	—	—	—
2013-02-19	$2.28	$2.44	$2.28	$2.38	137,700	—	—	—	—	—
2013-02-15	$2.38	$2.39	$2.24	$2.31	107,400	—	—	—	—	—
2013-02-14	$2.28	$2.40	$2.25	$2.35	372,700	—	—	—	—	—
2013-02-13	$2.28	$2.32	$2.21	$2.28	81,700	—	—	—	—	—
2013-02-12	$2.23	$2.30	$2.20	$2.25	95,200	—	—	—	—	—
2013-02-11	$2.32	$2.32	$2.23	$2.24	73,200	—	—	—	—	—
2013-02-08	$2.33	$2.34	$2.26	$2.31	99,700	—	—	—	—	—
2013-02-07	$2.39	$2.50	$2.32	$2.38	25,500	—	—	—	—	—
2013-02-06	$2.46	$2.46	$2.33	$2.43	66,800	—	—	—	—	—
2013-02-05	$2.31	$2.42	$2.31	$2.39	39,800	—	—	—	—	—
2013-02-04	$2.40	$2.43	$2.25	$2.27	60,700	—	—	—	—	—
2013-02-01	$2.39	$2.57	$2.28	$2.39	76,600	—	—	—	—	—
2013-01-31	$2.31	$2.39	$2.24	$2.37	57,400	—	—	—	—	—
2013-01-30	$2.35	$2.36	$2.25	$2.26	44,800	—	—	—	—	—
2013-01-29	$2.29	$2.36	$2.27	$2.36	23,900	—	—	—	—	—
2013-01-28	$2.31	$2.32	$2.25	$2.31	45,100	—	—	—	—	—
2013-01-25	$2.34	$2.36	$2.28	$2.32	28,000	—	—	—	—	—
2013-01-24	$2.33	$2.34	$2.29	$2.32	24,700	—	—	—	—	—
2013-01-23	$2.26	$2.39	$2.26	$2.32	42,200	—	—	—	—	—
2013-01-22	$2.31	$2.31	$2.24	$2.28	56,100	—	—	—	—	—
2013-01-18	$2.28	$2.35	$2.28	$2.31	38,100	—	—	—	—	—
2013-01-17	$2.29	$2.32	$2.24	$2.29	18,100	—	—	—	—	—
2013-01-16	$2.27	$2.29	$2.25	$2.26	20,200	—	—	—	—	—
2013-01-15	$2.30	$2.37	$2.27	$2.27	40,900	—	—	—	—	—
2013-01-14	$2.43	$2.43	$2.30	$2.33	52,800	—	—	—	—	—
2013-01-11	$2.50	$2.50	$2.41	$2.44	15,000	—	—	—	—	—
2013-01-10	$2.54	$2.54	$2.44	$2.49	18,800	—	—	—	—	—
2013-01-09	$2.57	$2.59	$2.46	$2.51	37,200	—	—	—	—	—
2013-01-08	$2.39	$2.55	$2.36	$2.55	41,400	—	—	—	—	—
2013-01-07	$2.65	$2.65	$2.33	$2.40	103,400	—	—	—	—	—
2013-01-04	$2.52	$2.67	$2.47	$2.66	40,200	—	—	—	—	—
2013-01-03	$2.57	$2.59	$2.47	$2.50	59,500	—	—	—	—	—
2013-01-02	$2.29	$2.56	$2.26	$2.55	149,500	—	—	—	—	—
2012-12-31	$2.11	$2.22	$2.11	$2.21	93,700	—	—	—	—	—
2012-12-28	$2.16	$2.19	$2.11	$2.13	53,300	—	—	—	—	—
2012-12-27	$2.18	$2.24	$2.10	$2.18	121,400	—	—	—	—	—
2012-12-26	$2.12	$2.25	$2.11	$2.19	66,800	—	—	—	—	—
2012-12-24	$2.19	$2.21	$2.12	$2.13	55,900	—	—	—	—	—
2012-12-21	$2.29	$2.29	$2.16	$2.21	231,000	—	—	—	—	—
2012-12-20	$2.27	$2.33	$2.19	$2.31	93,400	—	—	—	—	—
2012-12-19	$2.35	$2.35	$2.24	$2.28	119,900	—	—	—	—	—
2012-12-18	$2.34	$2.34	$2.30	$2.34	64,300	—	—	—	—	—
2012-12-17	$2.31	$2.34	$2.25	$2.33	61,200	—	—	—	—	—
2012-12-14	$2.25	$2.34	$2.25	$2.34	43,700	—	—	—	—	—
2012-12-13	$2.26	$2.32	$2.23	$2.27	16,000	—	—	—	—	—
2012-12-12	$2.33	$2.37	$2.26	$2.27	134,300	—	—	—	—	—
2012-12-11	$2.20	$2.32	$2.16	$2.31	110,700	—	—	—	—	—
2012-12-10	$2.15	$2.20	$2.13	$2.19	81,800	—	—	—	—	—
2012-12-07	$2.14	$2.15	$2.10	$2.11	76,000	—	—	—	—	—
2012-12-06	$2.12	$2.14	$2.10	$2.13	106,900	—	—	—	—	—
2012-12-05	$2.20	$2.20	$2.11	$2.13	106,900	—	—	—	—	—
2012-12-04	$2.21	$2.30	$2.17	$2.19	125,300	—	—	—	—	—
2012-12-03	$2.15	$2.29	$2.15	$2.22	164,600	—	—	—	—	—
2012-11-30	$2.28	$2.37	$2.12	$2.14	869,000	—	—	—	—	—
2012-11-29	$2.15	$2.30	$2.14	$2.28	139,500	—	—	—	—	—
2012-11-28	$2.11	$2.14	$2.06	$2.12	115,900	—	—	—	—	—
2012-11-27	$2.20	$2.29	$2.11	$2.13	121,400	—	—	—	—	—
2012-11-26	$2.03	$2.24	$2.03	$2.21	125,100	—	—	—	—	—
2012-11-23	$2.14	$2.15	$2.04	$2.07	65,900	—	—	—	—	—
2012-11-21	$2.12	$2.15	$2.02	$2.11	146,400	—	—	—	—	—
2012-11-20	$2.13	$2.15	$2.05	$2.12	86,000	—	—	—	—	—
2012-11-19	$2.17	$2.20	$2.06	$2.15	120,300	—	—	—	—	—
2012-11-16	$2.01	$2.22	$2.00	$2.10	259,400	—	—	—	—	—
2012-11-15	$2.06	$2.10	$2.01	$2.03	261,300	—	—	—	—	—
2012-11-14	$2.14	$2.20	$2.08	$2.08	88,500	—	—	—	—	—
2012-11-13	$2.12	$2.22	$2.12	$2.14	30,200	—	—	—	—	—
2012-11-12	$2.15	$2.24	$2.14	$2.14	55,400	—	—	—	—	—
2012-11-09	$2.21	$2.28	$2.13	$2.15	189,200	—	—	—	—	—
2012-11-08	$2.46	$2.46	$2.18	$2.23	140,000	—	—	—	—	—
2012-11-07	$2.64	$2.66	$2.36	$2.39	79,600	—	—	—	—	—
2012-11-06	$2.71	$2.75	$2.68	$2.70	94,600	—	—	—	—	—
2012-11-05	$2.50	$2.75	$2.50	$2.69	47,400	—	—	—	—	—
2012-11-02	$2.58	$2.60	$2.46	$2.47	72,700	—	—	—	—	—
2012-11-01	$2.61	$2.85	$2.39	$2.56	197,700	—	—	—	—	—
2012-10-31	$2.66	$2.66	$2.46	$2.60	76,100	—	—	—	—	—
2012-10-26	$2.69	$2.75	$2.60	$2.66	45,900	—	—	—	—	—
2012-10-25	$2.74	$2.78	$2.66	$2.68	12,200	—	—	—	—	—
2012-10-24	$2.69	$2.83	$2.66	$2.72	35,100	—	—	—	—	—
2012-10-23	$2.76	$2.83	$2.61	$2.65	52,500	—	—	—	—	—
2012-10-22	$2.80	$2.88	$2.74	$2.79	57,000	—	—	—	—	—
2012-10-19	$2.92	$2.94	$2.78	$2.81	111,700	—	—	—	—	—
2012-10-18	$2.99	$3.00	$2.94	$2.96	17,900	—	—	—	—	—
2012-10-17	$3.02	$3.02	$2.85	$3.00	28,800	—	—	—	—	—
2012-10-16	$3.01	$3.03	$2.85	$3.00	145,500	—	—	—	—	—
2012-10-15	$2.96	$3.02	$2.93	$3.00	35,900	—	—	—	—	—
2012-10-12	$2.96	$3.00	$2.93	$2.94	23,100	—	—	—	—	—
2012-10-11	$3.04	$3.05	$2.93	$2.97	51,100	—	—	—	—	—
2012-10-10	$2.99	$3.03	$2.92	$2.99	28,800	—	—	—	—	—
2012-10-09	$2.97	$3.05	$2.91	$2.99	50,600	—	—	—	—	—
2012-10-08	$3.10	$3.10	$2.91	$2.95	74,700	—	—	—	—	—
2012-10-05	$3.04	$3.13	$3.04	$3.11	35,300	—	—	—	—	—
2012-10-04	$2.95	$3.03	$2.91	$3.03	78,600	—	—	—	—	—
2012-10-03	$2.98	$2.99	$2.93	$2.94	38,000	—	—	—	—	—
2012-10-02	$3.01	$3.07	$2.94	$2.98	94,700	—	—	—	—	—
2012-10-01	$3.05	$3.20	$2.93	$3.00	126,200	—	—	—	—	—
2012-09-28	$2.99	$3.06	$2.94	$3.03	124,600	—	—	—	—	—
2012-09-27	$3.10	$3.10	$2.93	$3.02	155,500	—	—	—	—	—
2012-09-26	$3.17	$3.17	$3.04	$3.10	93,900	—	—	—	—	—
2012-09-25	$3.26	$3.44	$3.14	$3.17	143,500	—	—	—	—	—
2012-09-24	$3.36	$3.37	$3.21	$3.27	126,100	—	—	—	—	—
2012-09-21	$3.65	$3.65	$3.25	$3.42	543,300	—	—	—	—	—
2012-09-20	$3.05	$3.82	$3.04	$3.59	367,500	—	—	—	—	—
2012-09-19	$3.10	$3.13	$2.90	$3.11	184,200	—	—	—	—	—
2012-09-18	$2.97	$3.11	$2.93	$2.98	237,400	—	—	—	—	—
2012-09-17	$2.74	$3.06	$2.70	$2.98	159,900	—	—	—	—	—
2012-09-14	$2.77	$2.89	$2.73	$2.77	166,800	—	—	—	—	—
2012-09-13	$2.70	$2.80	$2.65	$2.77	131,500	—	—	—	—	—
2012-09-12	$2.82	$2.82	$2.67	$2.71	114,300	—	—	—	—	—
2012-09-11	$2.72	$2.99	$2.70	$2.83	218,300	—	—	—	—	—
2012-09-10	$2.70	$2.90	$2.66	$2.72	318,100	—	—	—	—	—
2012-09-07	$2.45	$2.70	$2.35	$2.66	252,900	—	—	—	—	—
2012-09-06	$2.31	$2.45	$2.31	$2.44	157,700	—	—	—	—	—
2012-09-05	$2.47	$2.47	$2.19	$2.28	309,000	—	—	—	—	—
2012-09-04	$2.25	$2.34	$2.06	$2.20	169,700	—	—	—	—	—
2012-08-31	$2.28	$2.28	$2.20	$2.27	48,200	—	—	—	—	—
2012-08-30	$2.29	$2.29	$2.22	$2.27	67,800	—	—	—	—	—
2012-08-29	$2.19	$2.31	$2.15	$2.29	111,200	—	—	—	—	—
2012-08-28	$2.10	$2.23	$2.10	$2.18	229,000	—	—	—	—	—
2012-08-27	$2.11	$2.26	$2.08	$2.10	147,800	—	—	—	—	—
2012-08-24	$2.09	$2.13	$2.01	$2.11	239,600	—	—	—	—	—
2012-08-23	$2.12	$2.15	$2.10	$2.10	112,200	—	—	—	—	—
2012-08-22	$2.11	$2.21	$2.10	$2.12	177,800	—	—	—	—	—
2012-08-21	$2.28	$2.37	$2.21	$2.22	158,800	—	—	—	—	—
2012-08-20	$2.39	$2.39	$2.24	$2.29	172,100	—	—	—	—	—
2012-08-17	$2.32	$2.48	$2.29	$2.36	159,500	—	—	—	—	—
2012-08-16	$2.30	$2.40	$2.28	$2.31	81,500	—	—	—	—	—
2012-08-15	$2.46	$2.55	$2.27	$2.31	135,900	—	—	—	—	—
2012-08-14	$2.32	$2.53	$2.25	$2.45	170,800	—	—	—	—	—
2012-08-13	$2.44	$2.51	$2.30	$2.32	234,100	—	—	—	—	—
2012-08-10	$2.94	$2.94	$2.40	$2.44	1,008,500	—	—	—	—	—
2012-08-09	$3.20	$3.31	$3.03	$3.10	130,900	—	—	—	—	—
2012-08-08	$3.32	$3.38	$3.21	$3.23	48,500	—	—	—	—	—
2012-08-07	$3.35	$3.39	$3.30	$3.34	56,800	—	—	—	—	—
2012-08-06	$3.19	$3.38	$3.18	$3.32	43,600	—	—	—	—	—
2012-08-03	$3.06	$3.31	$3.06	$3.17	82,800	—	—	—	—	—
2012-08-02	$3.05	$3.16	$3.01	$3.03	41,400	—	—	—	—	—
2012-08-01	$3.09	$3.25	$3.05	$3.06	98,300	—	—	—	—	—
2012-07-31	$3.09	$3.14	$3.00	$3.08	154,900	—	—	—	—	—
2012-07-30	$3.20	$3.25	$3.07	$3.11	119,800	—	—	—	—	—
2012-07-27	$3.56	$3.56	$3.19	$3.23	227,500	—	—	—	—	—
2012-07-26	$3.47	$3.61	$3.42	$3.56	44,200	—	—	—	—	—
2012-07-25	$3.45	$3.45	$3.33	$3.39	29,200	—	—	—	—	—
2012-07-24	$3.65	$3.65	$3.36	$3.41	68,900	—	—	—	—	—
2012-07-23	$3.65	$3.66	$3.29	$3.62	85,100	—	—	—	—	—
2012-07-20	$3.73	$3.85	$3.70	$3.76	72,200	—	—	—	—	—
2012-07-19	$3.81	$3.86	$3.77	$3.79	40,000	—	—	—	—	—
2012-07-18	$3.71	$3.82	$3.70	$3.80	58,000	—	—	—	—	—
2012-07-17	$3.98	$4.00	$3.70	$3.74	201,000	—	—	—	—	—
2012-07-16	$3.84	$3.90	$3.79	$3.87	98,500	—	—	—	—	—
2012-07-13	$3.70	$3.88	$3.70	$3.84	54,700	—	—	—	—	—
2012-07-12	$3.71	$3.73	$3.62	$3.69	65,300	—	—	—	—	—
2012-07-11	$3.74	$3.74	$3.64	$3.70	82,300	—	—	—	—	—
2012-07-10	$3.76	$3.84	$3.72	$3.74	75,700	—	—	—	—	—
2012-07-09	$3.73	$3.74	$3.66	$3.71	48,100	—	—	—	—	—
2012-07-06	$3.75	$3.78	$3.66	$3.76	53,900	—	—	—	—	—
2012-07-05	$3.73	$3.82	$3.69	$3.80	50,500	—	—	—	—	—
2012-07-03	$3.82	$3.82	$3.69	$3.76	150,200	—	—	—	—	—
2012-07-02	$3.71	$3.81	$3.59	$3.78	96,100	—	—	—	—	—
2012-06-29	$3.77	$3.81	$3.65	$3.71	162,200	—	—	—	—	—
2012-06-28	$3.66	$3.69	$3.55	$3.66	77,000	—	—	—	—	—
2012-06-27	$3.61	$3.71	$3.59	$3.71	133,500	—	—	—	—	—
2012-06-26	$3.64	$3.65	$3.56	$3.61	35,300	—	—	—	—	—
2012-06-25	$3.70	$3.71	$3.50	$3.66	90,000	—	—	—	—	—
2012-06-22	$3.52	$3.71	$3.52	$3.70	1,117,600	—	—	—	—	—
2012-06-21	$3.62	$3.73	$3.42	$3.50	113,000	—	—	—	—	—
2012-06-20	$3.70	$3.75	$3.60	$3.67	76,100	—	—	—	—	—
2012-06-19	$3.75	$3.80	$3.61	$3.70	196,800	—	—	—	—	—
2012-06-18	$3.68	$3.79	$3.61	$3.72	90,700	—	—	—	—	—
2012-06-15	$3.55	$3.71	$3.51	$3.71	193,200	—	—	—	—	—
2012-06-14	$3.46	$3.55	$3.43	$3.55	66,700	—	—	—	—	—
2012-06-13	$3.53	$3.60	$3.45	$3.46	52,700	—	—	—	—	—
2012-06-12	$3.42	$3.56	$3.33	$3.55	148,900	—	—	—	—	—
2012-06-11	$3.57	$3.57	$3.35	$3.41	96,400	—	—	—	—	—
2012-06-08	$3.50	$3.50	$3.41	$3.49	38,200	—	—	—	—	—
2012-06-07	$3.69	$3.77	$3.50	$3.51	156,000	—	—	—	—	—
2012-06-06	$3.38	$3.72	$3.33	$3.62	213,300	—	—	—	—	—
2012-06-05	$3.17	$3.37	$3.14	$3.36	111,100	—	—	—	—	—
2012-06-04	$3.07	$3.18	$3.01	$3.17	194,900	—	—	—	—	—
2012-06-01	$3.02	$3.07	$2.96	$3.03	100,300	—	—	—	—	—
2012-05-31	$3.17	$3.17	$2.99	$3.12	282,100	—	—	—	—	—
2012-05-30	$3.26	$3.26	$3.15	$3.16	205,200	—	—	—	—	—
2012-05-29	$3.41	$3.44	$3.23	$3.34	448,100	—	—	—	—	—
2012-05-25	$3.34	$3.41	$3.24	$3.39	594,500	—	—	—	—	—
2012-05-24	$3.28	$3.39	$3.24	$3.34	176,600	—	—	—	—	—
2012-05-23	$3.18	$3.35	$3.12	$3.25	176,600	—	—	—	—	—
2012-05-22	$3.23	$3.34	$3.19	$3.20	479,100	—	—	—	—	—
2012-05-21	$3.14	$3.27	$3.07	$3.19	149,600	—	—	—	—	—
2012-05-18	$3.18	$3.23	$3.01	$3.12	224,000	—	—	—	—	—
2012-05-17	$3.20	$3.31	$3.11	$3.20	389,500	—	—	—	—	—
2012-05-16	$3.22	$3.26	$3.13	$3.20	177,000	—	—	—	—	—
2012-05-15	$3.14	$3.30	$3.11	$3.15	282,200	—	—	—	—	—
2012-05-14	$3.22	$3.35	$3.10	$3.13	217,000	—	—	—	—	—
2012-05-11	$3.31	$3.47	$3.26	$3.28	344,100	—	—	—	—	—
2012-05-10	$3.41	$3.50	$3.32	$3.36	144,000	—	—	—	—	—
2012-05-09	$3.31	$3.43	$3.31	$3.36	83,700	—	—	—	—	—
2012-05-08	$3.42	$3.45	$3.31	$3.37	162,500	—	—	—	—	—
2012-05-07	$3.42	$3.55	$3.36	$3.43	97,700	—	—	—	—	—
2012-05-04	$3.50	$3.56	$3.44	$3.44	124,900	—	—	—	—	—
2012-05-03	$3.61	$3.65	$3.50	$3.51	194,800	—	—	—	—	—
2012-05-02	$3.67	$3.69	$3.58	$3.63	134,000	—	—	—	—	—
2012-05-01	$3.62	$3.80	$3.54	$3.68	280,000	—	—	—	—	—
2012-04-30	$3.89	$3.95	$3.59	$3.62	214,500	—	—	—	—	—
2012-04-27	$3.84	$3.95	$3.62	$3.87	153,000	—	—	—	—	—
2012-04-26	$3.86	$3.94	$3.75	$3.81	239,900	—	—	—	—	—
2012-04-25	$4.10	$4.55	$3.82	$3.85	1,688,800	—	—	—	—	—
2012-04-24	$3.73	$3.76	$3.64	$3.76	81,400	—	—	—	—	—
2012-04-23	$3.52	$3.78	$3.52	$3.73	126,000	—	—	—	—	—
2012-04-20	$3.59	$3.66	$3.53	$3.56	81,300	—	—	—	—	—
2012-04-19	$3.47	$3.62	$3.47	$3.52	104,100	—	—	—	—	—
2012-04-18	$3.59	$3.61	$3.42	$3.43	116,200	—	—	—	—	—
2012-04-17	$3.59	$3.75	$3.55	$3.61	84,100	—	—	—	—	—
2012-04-16	$3.58	$3.59	$3.50	$3.55	63,600	—	—	—	—	—
2012-04-13	$3.65	$3.69	$3.51	$3.55	88,700	—	—	—	—	—
2012-04-12	$3.80	$3.95	$3.67	$3.68	163,100	—	—	—	—	—
2012-04-11	$3.55	$3.79	$3.55	$3.77	100,300	—	—	—	—	—
2012-04-10	$3.50	$3.61	$3.49	$3.50	119,300	—	—	—	—	—
2012-04-09	$3.66	$3.66	$3.50	$3.50	180,900	—	—	—	—	—
2012-04-05	$3.61	$3.81	$3.61	$3.72	121,800	—	—	—	—	—
2012-04-04	$3.77	$3.80	$3.60	$3.63	114,100	—	—	—	—	—
2012-04-03	$3.77	$3.82	$3.71	$3.80	109,800	—	—	—	—	—
2012-04-02	$3.64	$3.79	$3.58	$3.79	155,500	—	—	—	—	—
2012-03-30	$3.77	$3.77	$3.61	$3.65	104,300	—	—	—	—	—
2012-03-29	$3.59	$3.83	$3.51	$3.73	125,700	—	—	—	—	—
2012-03-28	$3.53	$3.75	$3.53	$3.60	139,000	—	—	—	—	—
2012-03-27	$3.80	$3.82	$3.68	$3.68	48,000	—	—	—	—	—
2012-03-26	$3.78	$3.83	$3.75	$3.78	125,500	—	—	—	—	—
2012-03-23	$3.70	$3.75	$3.60	$3.73	87,500	—	—	—	—	—
2012-03-22	$3.75	$3.81	$3.65	$3.72	131,300	—	—	—	—	—
2012-03-21	$4.00	$4.05	$3.83	$3.84	86,300	—	—	—	—	—
2012-03-20	$4.03	$4.11	$3.93	$3.95	89,900	—	—	—	—	—
2012-03-19	$4.07	$4.16	$4.01	$4.09	189,900	—	—	—	—	—
2012-03-16	$3.92	$4.10	$3.89	$4.06	245,200	—	—	—	—	—
2012-03-15	$3.86	$3.94	$3.82	$3.93	108,100	—	—	—	—	—
2012-03-14	$3.90	$3.94	$3.83	$3.90	90,000	—	—	—	—	—
2012-03-13	$3.83	$3.92	$3.74	$3.92	333,300	—	—	—	—	—
2012-03-12	$3.76	$3.85	$3.74	$3.79	173,200	—	—	—	—	—
2012-03-09	$3.48	$3.77	$3.45	$3.75	246,200	—	—	—	—	—
2012-03-08	$3.57	$3.70	$3.49	$3.51	217,000	—	—	—	—	—
2012-03-07	$3.58	$3.62	$3.54	$3.56	258,800	—	—	—	—	—
2012-03-06	$3.77	$3.79	$3.50	$3.58	383,800	—	—	—	—	—
2012-03-05	$3.87	$3.95	$3.80	$3.82	329,600	—	—	—	—	—
2012-03-02	$4.01	$4.03	$3.90	$3.92	326,500	—	—	—	—	—
2012-03-01	$3.98	$4.04	$3.90	$3.97	158,800	—	—	—	—	—
2012-02-29	$4.00	$4.08	$3.90	$3.94	282,400	—	—	—	—	—
2012-02-28	$3.91	$4.09	$3.90	$3.99	259,500	—	—	—	—	—
2012-02-27	$3.94	$4.06	$3.84	$3.91	325,600	—	—	—	—	—
2012-02-24	$3.98	$4.11	$3.91	$3.98	547,500	—	—	—	—	—
2012-02-23	$3.91	$4.00	$3.86	$3.98	623,600	—	—	—	—	—
2012-02-22	$3.79	$3.94	$3.61	$3.88	904,700	—	—	—	—	—
2012-02-21	$4.30	$4.30	$3.69	$3.70	2,386,100	—	—	—	—	—
2012-02-17	$4.70	$4.72	$4.53	$4.58	192,400	—	—	—	—	—
2012-02-16	$4.55	$4.75	$4.55	$4.65	237,000	—	—	—	—	—
2012-02-15	$4.59	$4.62	$4.50	$4.55	204,900	—	—	—	—	—
2012-02-14	$4.76	$4.77	$4.53	$4.56	399,400	—	—	—	—	—
2012-02-13	$4.93	$4.96	$4.79	$4.80	132,300	—	—	—	—	—
2012-02-10	$4.96	$4.98	$4.85	$4.89	209,900	—	—	—	—	—
2012-02-09	$5.09	$5.40	$4.96	$5.00	291,400	—	—	—	—	—
2012-02-08	$5.71	$5.71	$4.98	$5.05	849,900	—	—	—	—	—
2012-02-07	$5.95	$6.08	$5.83	$5.97	186,600	—	—	—	—	—
2012-02-06	$6.00	$6.10	$5.94	$6.01	138,100	—	—	—	—	—
2012-02-03	$6.02	$6.12	$5.94	$6.08	220,500	—	—	—	—	—
2012-02-02	$5.79	$5.88	$5.61	$5.87	107,800	—	—	—	—	—
2012-02-01	$5.63	$5.78	$5.43	$5.74	117,000	—	—	—	—	—
2012-01-31	$5.88	$5.99	$5.56	$5.57	202,600	—	—	—	—	—
2012-01-30	$5.60	$5.84	$5.60	$5.83	176,000	—	—	—	—	—
2012-01-27	$5.42	$5.85	$5.37	$5.81	233,800	—	—	—	—	—
2012-01-26	$5.52	$5.53	$5.35	$5.45	110,100	—	—	—	—	—
2012-01-25	$5.54	$5.54	$5.35	$5.47	156,100	—	—	—	—	—
2012-01-24	$5.30	$5.59	$5.26	$5.52	153,500	—	—	—	—	—
2012-01-23	$5.32	$5.36	$5.25	$5.33	76,000	—	—	—	—	—
2012-01-20	$5.36	$5.36	$5.25	$5.32	80,600	—	—	—	—	—
2012-01-19	$5.48	$5.48	$5.32	$5.36	67,900	—	—	—	—	—
2012-01-18	$5.34	$5.48	$5.30	$5.46	124,000	—	—	—	—	—
2012-01-17	$5.42	$5.45	$5.25	$5.37	119,500	—	—	—	—	—
2012-01-13	$5.41	$5.43	$5.32	$5.33	107,700	—	—	—	—	—
2012-01-12	$5.37	$5.52	$5.23	$5.40	149,800	—	—	—	—	—
2012-01-11	$5.39	$5.42	$5.18	$5.35	72,700	—	—	—	—	—
2012-01-10	$5.22	$5.52	$5.22	$5.44	118,600	—	—	—	—	—
2012-01-09	$5.17	$5.22	$5.10	$5.11	58,400	—	—	—	—	—
2012-01-06	$5.16	$5.27	$5.11	$5.11	80,900	—	—	—	—	—
2012-01-05	$5.10	$5.24	$5.08	$5.18	87,300	—	—	—	—	—
2012-01-04	$5.41	$5.52	$5.11	$5.13	95,600	—	—	—	—	—
2012-01-03	$5.44	$5.52	$5.27	$5.48	105,100	—	—	—	—	—
2011-12-30	$5.25	$5.37	$5.17	$5.30	149,700	—	—	—	—	—
2011-12-29	$5.21	$5.35	$5.15	$5.28	193,000	—	—	—	—	—
2011-12-28	$5.56	$5.57	$5.15	$5.19	122,700	—	—	—	—	—
2011-12-27	$5.75	$5.75	$5.54	$5.59	122,300	—	—	—	—	—
2011-12-23	$5.87	$5.87	$5.68	$5.77	119,400	—	—	—	—	—
2011-12-22	$5.51	$5.95	$5.41	$5.89	235,500	—	—	—	—	—
2011-12-21	$5.37	$5.54	$5.19	$5.51	156,400	—	—	—	—	—
2011-12-20	$5.16	$5.45	$5.01	$5.40	226,900	—	—	—	—	—
2011-12-19	$5.29	$5.39	$4.98	$5.00	137,400	—	—	—	—	—
2011-12-16	$5.19	$5.39	$5.13	$5.27	320,900	—	—	—	—	—
2011-12-15	$5.53	$5.53	$5.15	$5.20	138,500	—	—	—	—	—
2011-12-14	$5.25	$5.59	$5.10	$5.44	251,800	—	—	—	—	—
2011-12-13	$5.66	$5.70	$5.22	$5.31	119,000	—	—	—	—	—
2011-12-12	$5.57	$5.80	$5.51	$5.59	166,100	—	—	—	—	—
2011-12-09	$5.28	$5.80	$5.28	$5.72	176,100	—	—	—	—	—
2011-12-08	$5.86	$5.98	$5.24	$5.26	232,100	—	—	—	—	—
2011-12-07	$5.93	$6.26	$5.93	$5.94	221,100	—	—	—	—	—
2011-12-06	$5.98	$6.20	$5.81	$5.95	242,800	—	—	—	—	—
2011-12-05	$5.93	$6.02	$5.87	$6.02	235,400	—	—	—	—	—
2011-12-02	$5.88	$5.88	$5.58	$5.85	153,100	—	—	—	—	—
2011-12-01	$4.82	$6.01	$4.76	$5.87	274,100	—	—	—	—	—
2011-11-30	$4.83	$4.86	$4.68	$4.82	240,500	—	—	—	—	—
2011-11-29	$4.63	$4.63	$4.50	$4.60	72,100	—	—	—	—	—
2011-11-28	$4.55	$4.79	$4.41	$4.63	171,700	—	—	—	—	—
2011-11-25	$4.54	$4.54	$4.34	$4.35	51,900	—	—	—	—	—
2011-11-23	$4.60	$4.68	$4.52	$4.54	484,600	—	—	—	—	—
2011-11-22	$4.71	$4.76	$4.51	$4.68	310,500	—	—	—	—	—
2011-11-21	$4.41	$4.87	$4.30	$4.68	193,200	—	—	—	—	—
2011-11-18	$4.55	$4.57	$4.45	$4.51	79,200	—	—	—	—	—
2011-11-17	$4.83	$4.95	$4.45	$4.52	225,000	—	—	—	—	—
2011-11-16	$4.95	$5.06	$4.80	$4.84	78,900	—	—	—	—	—
2011-11-15	$4.96	$5.07	$4.82	$5.04	71,500	—	—	—	—	—
2011-11-14	$5.07	$5.28	$4.92	$4.98	112,400	—	—	—	—	—
2011-11-11	$5.16	$5.20	$5.03	$5.10	97,400	—	—	—	—	—
2011-11-10	$5.04	$5.20	$4.93	$5.09	103,300	—	—	—	—	—
2011-11-09	$5.05	$5.17	$4.92	$4.96	151,900	—	—	—	—	—
2011-11-08	$5.26	$5.29	$5.06	$5.22	188,900	—	—	—	—	—
2011-11-07	$5.21	$5.24	$5.07	$5.20	103,100	—	—	—	—	—
2011-11-04	$5.40	$5.42	$5.10	$5.20	136,900	—	—	—	—	—
2011-11-03	$5.63	$5.70	$5.44	$5.50	323,100	—	—	—	—	—
2011-11-02	$4.88	$5.70	$4.64	$5.51	693,200	—	—	—	—	—
2011-11-01	$4.48	$4.60	$4.35	$4.45	284,100	—	—	—	—	—
2011-10-31	$4.99	$4.99	$4.60	$4.61	249,500	—	—	—	—	—
2011-10-28	$5.35	$5.37	$5.05	$5.05	146,900	—	—	—	—	—
2011-10-27	$5.19	$5.41	$4.98	$5.37	284,900	—	—	—	—	—
2011-10-26	$4.99	$5.04	$4.79	$4.96	96,000	—	—	—	—	—
2011-10-25	$4.90	$4.96	$4.75	$4.91	166,100	—	—	—	—	—
2011-10-24	$4.81	$4.98	$4.81	$4.95	183,100	—	—	—	—	—
2011-10-21	$4.76	$4.83	$4.69	$4.78	146,000	—	—	—	—	—
2011-10-20	$4.75	$4.88	$4.55	$4.67	85,600	—	—	—	—	—
2011-10-19	$4.90	$4.93	$4.71	$4.77	79,200	—	—	—	—	—
2011-10-18	$4.66	$4.94	$4.59	$4.89	91,100	—	—	—	—	—
2011-10-17	$4.93	$4.93	$4.60	$4.64	61,900	—	—	—	—	—
2011-10-14	$4.81	$5.00	$4.63	$4.97	141,600	—	—	—	—	—
2011-10-13	$4.84	$4.84	$4.65	$4.76	114,300	—	—	—	—	—
2011-10-12	$4.80	$4.95	$4.67	$4.87	131,000	—	—	—	—	—
2011-10-11	$4.42	$4.87	$4.28	$4.75	105,900	—	—	—	—	—
2011-10-10	$4.32	$4.59	$4.13	$4.47	142,200	—	—	—	—	—
2011-10-07	$4.61	$4.64	$4.20	$4.24	168,600	—	—	—	—	—
2011-10-06	$4.45	$4.60	$4.35	$4.59	149,200	—	—	—	—	—
2011-10-05	$4.42	$4.47	$4.23	$4.45	137,300	—	—	—	—	—
2011-10-04	$4.48	$4.56	$3.91	$4.42	596,200	—	—	—	—	—
2011-10-03	$4.53	$4.69	$4.48	$4.49	205,900	—	—	—	—	—
2011-09-30	$4.69	$4.75	$4.51	$4.57	168,900	—	—	—	—	—
2011-09-29	$4.70	$4.86	$4.61	$4.78	132,500	—	—	—	—	—
2011-09-28	$4.96	$5.06	$4.57	$4.57	152,500	—	—	—	—	—
2011-09-27	$4.72	$5.14	$4.63	$4.94	278,100	—	—	—	—	—
2011-09-26	$4.63	$4.68	$4.45	$4.62	121,600	—	—	—	—	—
2011-09-23	$4.36	$4.62	$4.36	$4.57	119,700	—	—	—	—	—
2011-09-22	$4.65	$4.86	$4.20	$4.39	229,800	—	—	—	—	—
2011-09-21	$5.03	$5.14	$4.76	$4.80	112,100	—	—	—	—	—
2011-09-20	$5.14	$5.22	$5.02	$5.05	129,000	—	—	—	—	—
2011-09-19	$5.32	$5.32	$5.12	$5.12	65,500	—	—	—	—	—
2011-09-16	$5.35	$5.46	$5.26	$5.42	173,900	—	—	—	—	—
2011-09-15	$5.12	$5.86	$5.02	$5.35	190,200	—	—	—	—	—
2011-09-14	$5.14	$5.15	$5.02	$5.11	159,700	—	—	—	—	—
2011-09-13	$5.08	$5.17	$5.00	$5.11	156,900	—	—	—	—	—
2011-09-12	$5.12	$5.28	$4.95	$5.07	206,700	—	—	—	—	—
2011-09-09	$5.37	$5.44	$5.08	$5.17	142,600	—	—	—	—	—
2011-09-08	$5.66	$5.75	$5.42	$5.43	72,500	—	—	—	—	—
2011-09-07	$5.54	$5.72	$5.52	$5.68	121,300	—	—	—	—	—
2011-09-06	$5.46	$5.55	$5.28	$5.44	185,300	—	—	—	—	—
2011-09-02	$6.07	$6.16	$5.58	$5.60	225,100	—	—	—	—	—
2011-09-01	$6.49	$6.56	$6.16	$6.18	96,900	—	—	—	—	—
2011-08-31	$6.67	$6.78	$6.36	$6.49	207,500	—	—	—	—	—
2011-08-30	$6.30	$6.67	$6.29	$6.63	296,600	—	—	—	—	—
2011-08-29	$5.98	$6.34	$5.90	$6.33	177,100	—	—	—	—	—
2011-08-26	$5.69	$5.99	$5.69	$5.92	158,500	—	—	—	—	—
2011-08-25	$5.80	$5.91	$5.72	$5.73	118,600	—	—	—	—	—
2011-08-24	$5.80	$5.91	$5.72	$5.76	72,200	—	—	—	—	—
2011-08-23	$5.80	$5.84	$5.71	$5.83	193,100	—	—	—	—	—
2011-08-22	$5.86	$5.90	$5.60	$5.77	172,400	—	—	—	—	—
2011-08-19	$5.80	$5.96	$5.70	$5.73	199,200	—	—	—	—	—
2011-08-18	$6.25	$6.25	$5.83	$5.87	245,200	—	—	—	—	—
2011-08-17	$6.30	$6.42	$6.28	$6.40	121,200	—	—	—	—	—
2011-08-16	$6.48	$6.48	$6.19	$6.24	154,200	—	—	—	—	—
2011-08-15	$6.18	$6.59	$6.12	$6.57	149,800	—	—	—	—	—
2011-08-12	$5.97	$6.41	$5.80	$6.11	240,100	—	—	—	—	—
2011-08-11	$5.90	$6.03	$5.80	$5.93	493,300	—	—	—	—	—
2011-08-10	$6.40	$6.40	$5.79	$5.88	308,100	—	—	—	—	—
2011-08-09	$6.79	$6.88	$6.17	$6.51	365,000	—	—	—	—	—
2011-08-08	$6.95	$7.04	$6.22	$6.55	332,800	—	—	—	—	—
2011-08-05	$7.58	$7.67	$7.10	$7.22	275,600	—	—	—	—	—
2011-08-04	$8.05	$8.05	$7.42	$7.50	240,100	—	—	—	—	—
2011-08-03	$8.29	$8.32	$8.03	$8.10	172,800	—	—	—	—	—
2011-08-02	$8.80	$8.96	$8.20	$8.27	178,800	—	—	—	—	—
2011-08-01	$9.07	$9.08	$8.78	$8.87	155,700	—	—	—	—	—
2011-07-29	$8.77	$9.20	$8.42	$9.00	607,300	—	—	—	—	—
2011-07-28	$8.61	$8.72	$8.41	$8.63	114,900	—	—	—	—	—
2011-07-27	$8.86	$8.86	$8.50	$8.57	150,000	—	—	—	—	—
2011-07-26	$9.00	$9.10	$8.73	$8.87	67,900	—	—	—	—	—
2011-07-25	$9.13	$9.25	$8.90	$8.96	99,600	—	—	—	—	—
2011-07-22	$9.42	$9.42	$9.19	$9.25	50,400	—	—	—	—	—
2011-07-21	$9.12	$9.50	$9.12	$9.43	57,800	—	—	—	—	—
2011-07-20	$9.27	$9.45	$9.07	$9.10	48,600	—	—	—	—	—
2011-07-19	$9.04	$9.41	$9.04	$9.25	66,900	—	—	—	—	—
2011-07-18	$9.20	$9.24	$8.80	$8.99	124,900	—	—	—	—	—
2011-07-15	$9.28	$9.54	$9.08	$9.26	112,200	—	—	—	—	—
2011-07-14	$9.51	$9.66	$9.26	$9.28	80,300	—	—	—	—	—
2011-07-13	$9.49	$9.73	$9.34	$9.52	87,600	—	—	—	—	—
2011-07-12	$9.70	$9.79	$9.46	$9.48	120,500	—	—	—	—	—
2011-07-11	$9.88	$9.89	$9.65	$9.73	61,600	—	—	—	—	—
2011-07-08	$10.13	$10.17	$9.76	$9.98	72,300	—	—	—	—	—
2011-07-07	$10.04	$10.25	$9.97	$10.24	118,000	—	—	—	—	—
2011-07-06	$9.83	$10.04	$9.62	$9.95	114,400	—	—	—	—	—
2011-07-05	$9.80	$9.93	$9.54	$9.82	97,000	—	—	—	—	—
2011-07-01	$9.66	$9.95	$9.56	$9.83	133,900	—	—	—	—	—
2011-06-30	$9.27	$9.69	$9.24	$9.63	115,000	—	—	—	—	—
2011-06-29	$9.59	$9.65	$9.20	$9.24	218,900	—	—	—	—	—
2011-06-28	$9.68	$9.71	$9.55	$9.59	134,200	—	—	—	—	—
2011-06-27	$9.48	$9.73	$9.28	$9.68	109,200	—	—	—	—	—
2011-06-24	$9.46	$9.71	$9.31	$9.51	1,725,600	—	—	—	—	—
2011-06-23	$9.73	$10.07	$9.25	$9.44	135,600	—	—	—	—	—
2011-06-22	$9.30	$9.61	$9.25	$9.44	103,600	—	—	—	—	—
2011-06-21	$9.49	$9.55	$9.31	$9.37	151,700	—	—	—	—	—
2011-06-20	$10.21	$10.21	$9.37	$9.44	375,000	—	—	—	—	—
2011-06-17	$10.50	$10.52	$10.19	$10.48	155,800	—	—	—	—	—
2011-06-16	$10.44	$10.56	$10.20	$10.48	107,300	—	—	—	—	—
2011-06-15	$10.37	$10.50	$10.35	$10.41	88,900	—	—	—	—	—
2011-06-14	$10.62	$10.62	$10.35	$10.49	150,300	—	—	—	—	—
2011-06-13	$10.48	$10.81	$10.48	$10.54	200,800	—	—	—	—	—
2011-06-10	$10.43	$10.51	$10.27	$10.43	83,900	—	—	—	—	—
2011-06-09	$10.47	$10.75	$10.44	$10.49	58,100	—	—	—	—	—
2011-06-08	$10.50	$10.64	$10.40	$10.51	69,000	—	—	—	—	—
2011-06-07	$10.37	$10.73	$10.37	$10.58	89,700	—	—	—	—	—
2011-06-06	$10.66	$10.66	$10.33	$10.36	91,800	—	—	—	—	—
2011-06-03	$10.27	$10.74	$10.26	$10.63	136,700	—	—	—	—	—
2011-06-02	$10.42	$10.56	$10.26	$10.41	81,800	—	—	—	—	—
2011-06-01	$10.93	$10.93	$10.38	$10.38	92,500	—	—	—	—	—
2011-05-31	$10.96	$10.98	$10.53	$10.95	169,000	—	—	—	—	—
2011-05-27	$10.77	$10.91	$10.60	$10.89	336,600	—	—	—	—	—
2011-05-26	$10.34	$10.82	$10.15	$10.76	235,200	—	—	—	—	—
2011-05-25	$10.18	$10.45	$10.10	$10.35	130,600	—	—	—	—	—
2011-05-24	$10.00	$10.30	$9.87	$10.21	141,000	—	—	—	—	—
2011-05-23	$10.17	$10.17	$9.91	$9.95	147,400	—	—	—	—	—
2011-05-20	$9.03	$10.37	$9.02	$10.07	378,300	—	—	—	—	—
2011-05-19	$8.84	$9.03	$8.54	$9.01	140,600	—	—	—	—	—
2011-05-18	$9.00	$9.03	$8.81	$8.85	134,600	—	—	—	—	—
2011-05-17	$9.12	$9.19	$8.87	$8.98	165,500	—	—	—	—	—
2011-05-16	$9.63	$9.76	$9.10	$9.20	181,000	—	—	—	—	—
2011-05-13	$9.80	$10.09	$9.52	$9.55	193,800	—	—	—	—	—
2011-05-12	$9.17	$9.72	$9.15	$9.69	177,500	—	—	—	—	—
2011-05-11	$9.54	$9.70	$9.25	$9.25	87,500	—	—	—	—	—
2011-05-10	$9.53	$9.87	$9.50	$9.54	92,400	—	—	—	—	—
2011-05-09	$9.58	$9.60	$9.30	$9.50	194,100	—	—	—	—	—
2011-05-06	$10.36	$10.47	$9.59	$9.60	223,000	—	—	—	—	—
2011-05-05	$10.28	$10.40	$10.04	$10.06	54,100	—	—	—	—	—
2011-05-04	$10.21	$10.53	$10.05	$10.36	137,000	—	—	—	—	—
2011-05-03	$10.20	$10.38	$10.15	$10.26	63,200	—	—	—	—	—
2011-05-02	$10.64	$10.78	$10.20	$10.20	125,600	—	—	—	—	—
2011-04-29	$10.45	$10.60	$10.31	$10.49	108,000	—	—	—	—	—
2011-04-28	$10.53	$10.61	$10.30	$10.46	95,100	—	—	—	—	—
2011-04-27	$10.60	$10.66	$10.21	$10.41	153,900	—	—	—	—	—
2011-04-26	$10.61	$10.98	$10.55	$10.57	124,900	—	—	—	—	—
2011-04-25	$10.19	$10.56	$10.19	$10.56	99,100	—	—	—	—	—
2011-04-21	$10.10	$10.51	$10.04	$10.22	108,700	—	—	—	—	—
2011-04-20	$10.12	$10.21	$10.02	$10.09	98,600	—	—	—	—	—
2011-04-19	$10.00	$10.09	$9.97	$10.00	175,500	—	—	—	—	—
2011-04-18	$10.33	$10.33	$10.00	$10.05	110,700	—	—	—	—	—
2011-04-15	$10.40	$10.57	$10.03	$10.40	123,000	—	—	—	—	—
2011-04-14	$10.56	$10.56	$10.26	$10.41	79,800	—	—	—	—	—
2011-04-13	$11.02	$11.06	$10.52	$10.63	120,100	—	—	—	—	—
2011-04-12	$11.06	$11.30	$10.80	$10.99	201,200	—	—	—	—	—
2011-04-11	$11.63	$11.79	$11.19	$11.33	119,000	—	—	—	—	—
2011-04-08	$12.19	$12.19	$11.59	$11.60	167,700	—	—	—	—	—
2011-04-07	$11.99	$12.14	$11.77	$11.98	435,200	—	—	—	—	—
2011-04-06	$11.90	$12.00	$11.69	$11.90	89,100	—	—	—	—	—
2011-04-05	$11.70	$11.90	$11.52	$11.79	90,100	—	—	—	—	—
2011-04-04	$12.24	$12.24	$11.70	$11.73	128,800	—	—	—	—	—
2011-04-01	$11.94	$12.24	$11.40	$12.19	322,500	—	—	—	—	—
2011-03-31	$11.64	$11.99	$11.47	$11.82	292,600	—	—	—	—	—
2011-03-30	$11.24	$11.64	$11.04	$11.59	261,100	—	—	—	—	—
2011-03-29	$10.82	$11.19	$10.78	$11.18	137,900	—	—	—	—	—
2011-03-28	$11.00	$11.00	$10.70	$10.91	133,900	—	—	—	—	—
2011-03-25	$11.00	$11.08	$10.82	$11.00	173,700	—	—	—	—	—
2011-03-24	$11.01	$11.05	$10.93	$10.99	198,800	—	—	—	—	—
2011-03-23	$10.87	$11.03	$10.82	$11.00	47,900	—	—	—	—	—
2011-03-22	$11.09	$11.09	$10.86	$10.87	168,000	—	—	—	—	—
2011-03-21	$11.09	$11.16	$10.80	$11.01	175,800	—	—	—	—	—
2011-03-18	$10.71	$11.04	$10.68	$10.99	314,700	—	—	—	—	—
2011-03-17	$10.68	$10.70	$10.46	$10.55	83,600	—	—	—	—	—
2011-03-16	$10.56	$10.69	$10.50	$10.52	93,300	—	—	—	—	—
2011-03-15	$10.34	$10.80	$10.30	$10.55	80,900	—	—	—	—	—
2011-03-14	$10.83	$10.83	$10.30	$10.63	121,500	—	—	—	—	—
2011-03-11	$10.67	$11.00	$10.57	$10.92	306,500	—	—	—	—	—
2011-03-10	$10.74	$10.74	$10.52	$10.66	192,300	—	—	—	—	—
2011-03-09	$10.50	$10.79	$10.29	$10.75	294,500	—	—	—	—	—
2011-03-08	$10.21	$10.62	$10.21	$10.51	51,900	—	—	—	—	—
2011-03-07	$10.57	$10.60	$10.25	$10.25	81,200	—	—	—	—	—
2011-03-04	$10.72	$10.72	$10.53	$10.59	41,500	—	—	—	—	—
2011-03-03	$10.71	$10.76	$10.51	$10.75	288,000	—	—	—	—	—
2011-03-02	$10.79	$10.79	$10.57	$10.63	33,100	—	—	—	—	—
2011-03-01	$10.75	$10.77	$10.50	$10.74	146,300	—	—	—	—	—
2011-02-28	$10.68	$10.76	$10.50	$10.66	499,900	—	—	—	—	—
2011-02-25	$10.40	$10.65	$10.20	$10.61	151,700	—	—	—	—	—
2011-02-24	$10.59	$10.83	$10.32	$10.39	347,400	—	—	—	—	—
2011-02-23	$10.43	$10.59	$10.30	$10.55	88,000	—	—	—	—	—
2011-02-22	$10.52	$10.62	$10.22	$10.40	126,900	—	—	—	—	—
2011-02-18	$10.69	$10.75	$10.43	$10.50	198,000	—	—	—	—	—
2011-02-17	$10.39	$10.83	$10.35	$10.63	417,400	—	—	—	—	—
2011-02-16	$10.44	$10.48	$10.14	$10.46	61,600	—	—	—	—	—
2011-02-15	$10.49	$10.50	$10.40	$10.42	67,300	—	—	—	—	—
2011-02-14	$10.40	$10.60	$10.40	$10.47	67,400	—	—	—	—	—
2011-02-11	$10.50	$10.52	$10.35	$10.44	75,100	—	—	—	—	—
2011-02-10	$10.57	$10.78	$10.47	$10.59	95,000	—	—	—	—	—
2011-02-09	$10.63	$10.80	$10.38	$10.60	105,900	—	—	—	—	—
2011-02-08	$10.58	$10.68	$10.28	$10.63	111,700	—	—	—	—	—
2011-02-07	$10.77	$10.80	$10.51	$10.58	235,000	—	—	—	—	—
2011-02-04	$10.43	$10.75	$9.81	$10.70	566,800	—	—	—	—	—
2011-02-03	$9.46	$9.46	$9.04	$9.15	113,200	—	—	—	—	—
2011-02-02	$9.03	$9.50	$9.00	$9.45	73,400	—	—	—	—	—
2011-02-01	$9.07	$9.50	$9.00	$9.03	92,900	—	—	—	—	—
2011-01-31	$9.18	$9.28	$9.01	$9.03	202,300	—	—	—	—	—
2011-01-28	$9.27	$9.39	$9.10	$9.17	96,600	—	—	—	—	—
2011-01-27	$9.89	$9.89	$9.00	$9.31	159,200	—	—	—	—	—
2011-01-26	$9.21	$9.36	$9.11	$9.15	90,700	—	—	—	—	—
2011-01-25	$9.30	$9.45	$9.11	$9.21	102,200	—	—	—	—	—
2011-01-24	$9.85	$9.88	$9.31	$9.33	252,800	—	—	—	—	—
2011-01-21	$10.08	$10.08	$9.70	$9.81	83,700	—	—	—	—	—
2011-01-20	$10.32	$10.41	$9.82	$10.02	74,600	—	—	—	—	—
2011-01-19	$10.72	$10.72	$10.30	$10.36	77,500	—	—	—	—	—
2011-01-18	$10.74	$10.76	$10.50	$10.75	104,500	—	—	—	—	—
2011-01-14	$10.65	$10.94	$10.58	$10.74	180,100	—	—	—	—	—
2011-01-13	$10.32	$10.65	$10.17	$10.64	95,500	—	—	—	—	—
2011-01-12	$10.01	$10.45	$10.01	$10.38	150,300	—	—	—	—	—
2011-01-11	$10.08	$10.33	$9.80	$10.08	146,900	—	—	—	—	—
2011-01-10	$9.79	$10.18	$9.66	$9.96	78,500	—	—	—	—	—
2011-01-07	$10.15	$10.15	$9.63	$9.87	89,900	—	—	—	—	—
2011-01-06	$10.58	$10.58	$9.89	$10.18	106,800	—	—	—	—	—
2011-01-05	$10.31	$10.66	$10.22	$10.60	133,700	—	—	—	—	—
2011-01-04	$10.52	$10.52	$10.00	$10.31	92,200	—	—	—	—	—
2011-01-03	$10.72	$10.72	$10.40	$10.52	110,500	—	—	—	—	—
2010-12-31	$10.50	$10.69	$10.42	$10.60	78,000	—	—	—	—	—
2010-12-30	$10.62	$10.70	$10.43	$10.58	100,900	—	—	—	—	—
2010-12-29	$10.70	$10.70	$10.50	$10.63	181,300	—	—	—	—	—
2010-12-28	$10.76	$10.80	$10.46	$10.71	169,500	—	—	—	—	—
2010-12-27	$10.69	$10.80	$10.56	$10.76	64,600	—	—	—	—	—
2010-12-23	$10.75	$10.77	$10.60	$10.75	140,200	—	—	—	—	—
2010-12-22	$10.60	$10.90	$10.45	$10.76	481,300	—	—	—	—	—
2010-12-21	$10.50	$10.69	$10.19	$10.63	393,700	—	—	—	—	—
2010-12-20	$10.23	$10.70	$10.10	$10.58	598,000	—	—	—	—	—
2010-12-17	$9.75	$10.15	$9.70	$10.07	507,200	—	—	—	—	—
2010-12-16	$9.64	$9.88	$9.36	$9.70	144,300	—	—	—	—	—
2010-12-15	$9.69	$9.75	$9.45	$9.74	223,800	—	—	—	—	—

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.