Delta Apparel Inc DLAPQ
-65.8%vs Day 1Spinoff of Delta Woodside Industries Inc (DLWI) · Classic Spinoff · Spun Jul 3, 2000
Current Stats
Post-Spinoff Performance
| Timeline | |
| Spinoff date | July 3, 2000 |
| Days since spinoff | 9583 days · 9580 trading-day window |
| Structure | Classic Spinoff |
| §355(e) window closes statutory; a tax matters agreement may bar more, and for longer | July 3, 2002 |
| Parent | Delta Woodside Industries Inc (DLWI) |
| Day-1 reaction | |
| Day 1 open | $2.19 |
| Day 1 return (open→close) | +7.0% |
| Day 1 price (close) | $2.34 |
| Day 1 range | $2.19 – $2.34 +6.8% spread |
| Day 1 low held? | Breached after 1994 sessions to -100.0% below |
| Price levels | |
| Post-spin low (closing) | $0.00 on Aug 20, 2024 · 8814 days post-spin |
| Lowest traded | $0.00 on Aug 1, 2024 · 8795 days post-spin |
| Current price (Sep 25, 2026) | $0.00 |
| Returns | |
| Return vs Day 1 (close) | -65.8% |
| — range by day 1 entry theoretical bounds | -65.8% to -63.5% |
| Return vs post-spin low | — |
| First-quarter return (≈90d) | +24.4% |
| 1-year return | +83.3% |
| 3-year return | +255.6% |
| 5-year return | +475.7% |
| Annualized return (CAGR) | -4.0% |
| Versus benchmarks | |
| S&P 500 over same window | +753.9% |
| Annualized excess vs S&P | -12.5% |
| Risk & recovery | |
| Max drawdown | -100.0% |
| Days to recover Day 1 | 7 days |
| Shares & ownership | |
| Free float | 5,960,833 85% of shares outstanding |
| Held by institutions | 1% |
| Volume & liquidity | |
| Traded per day 20-session median | $0 |
| Normal volume baseline | 9,600 shares · now 0.00x |
| Day 1 volume | 7.6x normal · first week 7.7x |
| Decay | half in 10 sessions · normal by 13 |
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. The Price line excludes dividends; Price + dividends adds the cash paid out, with no reinvestment assumed. Individual payments are listed in the table below. Source: Yahoo Finance. Data through Sep 26, 2026.
Raw daily price & volume data · splits & dividends marked
| Date | Open | High | Low | Close | Volume | Dividend | Split |
|---|---|---|---|---|---|---|---|
| 2026-09-25 | $0.00 | $0.00 | $0.00 | $0.00 | — | — | — |
| 2026-09-24 | $0.00 | $0.00 | $0.00 | $0.00 | 1,501 | — | — |
| 2026-09-23 | $0.00 | $0.00 | $0.00 | $0.00 | — | — | — |
| 2026-09-22 | $0.00 | $0.00 | $0.00 | $0.00 | — | — | — |
| 2026-09-21 | $0.00 | $0.00 | $0.00 | $0.00 | — | — | — |
| 2026-09-18 | $0.00 | $0.00 | $0.00 | $0.00 | 442 | — | — |
| 2026-09-17 | $0.00 | $0.00 | $0.00 | $0.00 | 1,719 | — | — |
| 2026-09-16 | $0.00 | $0.00 | $0.00 | $0.00 | — | — | — |
| 2026-09-15 | $0.00 | $0.00 | $0.00 | $0.00 | — | — | — |
| 2026-09-14 | $0.00 | $0.00 | $0.00 | $0.00 | — | — | — |
| 2026-09-11 | $0.00 | $0.00 | $0.00 | $0.00 | — | — | — |
| 2026-09-10 | $0.00 | $0.00 | $0.00 | $0.00 | — | — | — |
| 2026-09-09 | $0.00 | $0.00 | $0.00 | $0.00 | — | — | — |
| 2026-09-08 | $0.00 | $0.00 | $0.00 | $0.00 | — | — | — |
| 2026-09-04 | $0.00 | $0.00 | $0.00 | $0.00 | — | — | — |
| 2026-09-03 | $0.00 | $0.00 | $0.00 | $0.00 | — | — | — |
| 2026-09-02 | $0.00 | $0.00 | $0.00 | $0.00 | — | — | — |
| 2026-09-01 | $0.00 | $0.00 | $0.00 | $0.00 | — | — | — |
| 2026-08-31 | $0.00 | $0.00 | $0.00 | $0.00 | — | — | — |
| 2026-08-28 | $0.00 | $0.00 | $0.00 | $0.00 | — | — | — |
| 2026-08-27 | $0.00 | $0.00 | $0.00 | $0.00 | — | — | — |
| 2026-08-26 | $0.00 | $0.00 | $0.00 | $0.00 | — | — | — |
| 2026-08-25 | $0.00 | $0.00 | $0.00 | $0.00 | — | — | — |
| 2026-08-24 | $0.00 | $0.00 | $0.00 | $0.00 | — | — | — |
| 2026-08-21 | $0.00 | $0.00 | $0.00 | $0.00 | — | — | — |
| 2026-08-20 | $0.00 | $0.00 | $0.00 | $0.00 | — | — | — |
| 2026-08-19 | $0.00 | $0.00 | $0.00 | $0.00 | 3,989 | — | — |
| 2026-08-18 | $0.00 | $0.00 | $0.00 | $0.00 | — | — | — |
| 2026-08-17 | $0.00 | $0.00 | $0.00 | $0.00 | 530 | — | — |
| 2026-08-14 | $0.00 | $0.00 | $0.00 | $0.00 | — | — | — |
| 2026-08-13 | $0.00 | $0.00 | $0.00 | $0.00 | — | — | — |
| 2026-08-12 | $0.00 | $0.00 | $0.00 | $0.00 | — | — | — |
| 2026-08-11 | $0.00 | $0.00 | $0.00 | $0.00 | — | — | — |
| 2026-08-10 | $0.00 | $0.00 | $0.00 | $0.00 | — | — | — |
| 2026-08-07 | $0.00 | $0.00 | $0.00 | $0.00 | — | — | — |
| 2026-08-06 | $0.00 | $0.00 | $0.00 | $0.00 | — | — | — |
| 2026-08-05 | $0.00 | $0.00 | $0.00 | $0.00 | — | — | — |
| 2026-08-04 | $0.00 | $0.00 | $0.00 | $0.00 | — | — | — |
| 2026-08-03 | $0.00 | $0.00 | $0.00 | $0.00 | — | — | — |
| 2026-07-31 | $0.00 | $0.00 | $0.00 | $0.00 | — | — | — |
| 2026-07-30 | $0.00 | $0.00 | $0.00 | $0.00 | — | — | — |
| 2026-07-29 | $0.00 | $0.00 | $0.00 | $0.00 | — | — | — |
| 2026-07-28 | $0.00 | $0.00 | $0.00 | $0.00 | — | — | — |
| 2026-07-27 | $0.00 | $0.00 | $0.00 | $0.00 | 254 | — | — |
| 2026-07-24 | $0.00 | $0.00 | $0.00 | $0.00 | — | — | — |
| 2026-07-23 | $0.00 | $0.00 | $0.00 | $0.00 | — | — | — |
| 2026-07-22 | $0.00 | $0.00 | $0.00 | $0.00 | — | — | — |
| 2026-07-21 | $0.00 | $0.00 | $0.00 | $0.00 | — | — | — |
| 2026-07-20 | $0.00 | $0.00 | $0.00 | $0.00 | — | — | — |
| 2026-07-17 | $0.00 | $0.00 | $0.00 | $0.00 | — | — | — |
| 2026-07-16 | $0.00 | $0.00 | $0.00 | $0.00 | — | — | — |
| 2026-07-15 | $0.00 | $0.00 | $0.00 | $0.00 | — | — | — |
| 2026-07-14 | $0.00 | $0.00 | $0.00 | $0.00 | — | — | — |
| 2026-07-13 | $0.00 | $0.00 | $0.00 | $0.00 | — | — | — |
| 2026-07-10 | $0.00 | $0.00 | $0.00 | $0.00 | — | — | — |
| 2026-07-09 | $0.00 | $0.00 | $0.00 | $0.00 | — | — | — |
| 2026-07-08 | $0.00 | $0.00 | $0.00 | $0.00 | — | — | — |
| 2026-07-07 | $0.00 | $0.00 | $0.00 | $0.00 | — | — | — |
| 2026-07-06 | $0.00 | $0.00 | $0.00 | $0.00 | — | — | — |
| 2026-07-02 | $0.00 | $0.00 | $0.00 | $0.00 | — | — | — |
| 2026-07-01 | $0.00 | $0.00 | $0.00 | $0.00 | — | — | — |
| 2026-06-30 | $0.00 | $0.00 | $0.00 | $0.00 | — | — | — |
| 2026-06-29 | $0.00 | $0.00 | $0.00 | $0.00 | — | — | — |
| 2026-06-26 | $0.00 | $0.00 | $0.00 | $0.00 | — | — | — |
| 2026-06-25 | $0.00 | $0.00 | $0.00 | $0.00 | — | — | — |
| 2026-06-24 | $0.00 | $0.00 | $0.00 | $0.00 | — | — | — |
| 2026-06-23 | $0.00 | $0.00 | $0.00 | $0.00 | — | — | — |
| 2026-06-22 | $0.00 | $0.00 | $0.00 | $0.00 | — | — | — |
| 2026-06-18 | $0.00 | $0.00 | $0.00 | $0.00 | — | — | — |
| 2026-06-17 | $0.00 | $0.00 | $0.00 | $0.00 | — | — | — |
| 2026-06-16 | $0.00 | $0.00 | $0.00 | $0.00 | — | — | — |
| 2026-06-15 | $0.00 | $0.00 | $0.00 | $0.00 | — | — | — |
| 2026-06-12 | $0.00 | $0.00 | $0.00 | $0.00 | — | — | — |
| 2026-06-11 | $0.00 | $0.00 | $0.00 | $0.00 | — | — | — |
| 2026-06-10 | $0.00 | $0.00 | $0.00 | $0.00 | — | — | — |
| 2026-06-09 | $0.00 | $0.00 | $0.00 | $0.00 | — | — | — |
| 2026-06-08 | $0.00 | $0.00 | $0.00 | $0.00 | 1,465 | — | — |
| 2026-06-05 | $0.00 | $0.00 | $0.00 | $0.00 | — | — | — |
| 2026-06-04 | $0.00 | $0.00 | $0.00 | $0.00 | — | — | — |
| 2026-06-03 | $0.00 | $0.00 | $0.00 | $0.00 | — | — | — |
| 2026-06-02 | $0.00 | $0.00 | $0.00 | $0.00 | — | — | — |
| 2026-06-01 | $0.00 | $0.00 | $0.00 | $0.00 | — | — | — |
| 2026-05-29 | $0.00 | $0.00 | $0.00 | $0.00 | — | — | — |
| 2026-05-28 | $0.00 | $0.00 | $0.00 | $0.00 | — | — | — |
| 2026-05-27 | $0.00 | $0.00 | $0.00 | $0.00 | — | — | — |
| 2026-05-26 | $0.00 | $0.00 | $0.00 | $0.00 | — | — | — |
| 2026-05-22 | $0.00 | $0.00 | $0.00 | $0.00 | — | — | — |
| 2026-05-21 | $0.00 | $0.00 | $0.00 | $0.00 | — | — | — |
| 2026-05-20 | $0.00 | $0.00 | $0.00 | $0.00 | — | — | — |
| 2026-05-19 | $0.00 | $0.00 | $0.00 | $0.00 | — | — | — |
| 2026-05-18 | $0.00 | $0.00 | $0.00 | $0.00 | 34,768 | — | — |
| 2026-05-15 | $0.00 | $0.00 | $0.00 | $0.00 | — | — | — |
| 2026-05-14 | $0.00 | $0.00 | $0.00 | $0.00 | — | — | — |
| 2026-05-13 | $0.00 | $0.00 | $0.00 | $0.00 | — | — | — |
| 2026-05-12 | $0.00 | $0.00 | $0.00 | $0.00 | — | — | — |
| 2026-05-11 | $0.00 | $0.00 | $0.00 | $0.00 | — | — | — |
| 2026-05-08 | $0.00 | $0.00 | $0.00 | $0.00 | — | — | — |
| 2026-05-07 | $0.00 | $0.00 | $0.00 | $0.00 | — | — | — |
| 2026-05-06 | $0.00 | $0.00 | $0.00 | $0.00 | — | — | — |
| 2026-05-05 | $0.00 | $0.00 | $0.00 | $0.00 | — | — | — |
| 2026-05-04 | $0.00 | $0.00 | $0.00 | $0.00 | — | — | — |
| 2026-05-01 | $0.00 | $0.00 | $0.00 | $0.00 | — | — | — |
| 2026-04-30 | $0.00 | $0.00 | $0.00 | $0.00 | — | — | — |
| 2026-04-29 | $0.00 | $0.00 | $0.00 | $0.00 | — | — | — |
| 2026-04-28 | $0.00 | $0.00 | $0.00 | $0.00 | — | — | — |
| 2026-04-27 | $0.00 | $0.00 | $0.00 | $0.00 | — | — | — |
| 2026-04-24 | $0.00 | $0.00 | $0.00 | $0.00 | — | — | — |
| 2026-04-23 | $0.00 | $0.00 | $0.00 | $0.00 | — | — | — |
| 2026-04-22 | $0.00 | $0.00 | $0.00 | $0.00 | — | — | — |
| 2026-04-21 | $0.00 | $0.00 | $0.00 | $0.00 | — | — | — |
| 2026-04-20 | $0.00 | $0.00 | $0.00 | $0.00 | — | — | — |
| 2026-04-17 | $0.00 | $0.00 | $0.00 | $0.00 | — | — | — |
| 2026-04-16 | $0.00 | $0.00 | $0.00 | $0.00 | — | — | — |
| 2026-04-15 | $0.00 | $0.00 | $0.00 | $0.00 | — | — | — |
| 2026-04-14 | $0.00 | $0.00 | $0.00 | $0.00 | — | — | — |
| 2026-04-13 | $0.00 | $0.00 | $0.00 | $0.00 | — | — | — |
| 2026-04-10 | $0.00 | $0.00 | $0.00 | $0.00 | — | — | — |
| 2026-04-09 | $0.00 | $0.00 | $0.00 | $0.00 | — | — | — |
| 2026-04-08 | $0.00 | $0.00 | $0.00 | $0.00 | — | — | — |
| 2026-04-07 | $0.00 | $0.00 | $0.00 | $0.00 | — | — | — |
| 2026-04-06 | $0.00 | $0.00 | $0.00 | $0.00 | 201 | — | — |
| 2026-04-02 | $0.00 | $0.00 | $0.00 | $0.00 | — | — | — |
| 2026-04-01 | $0.00 | $0.00 | $0.00 | $0.00 | — | — | — |
| 2026-03-31 | $0.00 | $0.00 | $0.00 | $0.00 | — | — | — |
| 2026-03-30 | $0.00 | $0.00 | $0.00 | $0.00 | 421 | — | — |
| 2026-03-27 | $0.00 | $0.00 | $0.00 | $0.00 | — | — | — |
| 2026-03-26 | $0.00 | $0.00 | $0.00 | $0.00 | — | — | — |
| 2026-03-25 | $0.00 | $0.00 | $0.00 | $0.00 | — | — | — |
| 2026-03-24 | $0.00 | $0.00 | $0.00 | $0.00 | — | — | — |
| 2026-03-23 | $0.00 | $0.00 | $0.00 | $0.00 | — | — | — |
| 2026-03-20 | $0.00 | $0.00 | $0.00 | $0.00 | — | — | — |
| 2026-03-19 | $0.00 | $0.00 | $0.00 | $0.00 | — | — | — |
| 2026-03-18 | $0.00 | $0.00 | $0.00 | $0.00 | — | — | — |
| 2026-03-17 | $0.00 | $0.00 | $0.00 | $0.00 | — | — | — |
| 2026-03-16 | $0.00 | $0.00 | $0.00 | $0.00 | — | — | — |
| 2026-03-13 | $0.00 | $0.00 | $0.00 | $0.00 | — | — | — |
| 2026-03-12 | $0.00 | $0.00 | $0.00 | $0.00 | — | — | — |
| 2026-03-11 | $0.00 | $0.00 | $0.00 | $0.00 | — | — | — |
| 2026-03-10 | $0.00 | $0.00 | $0.00 | $0.00 | — | — | — |
| 2026-03-09 | $0.00 | $0.01 | $0.00 | $0.00 | 27,500 | — | — |
| 2026-03-06 | $0.00 | $0.00 | $0.00 | $0.00 | 2,665 | — | — |
| 2026-03-05 | $0.00 | $0.00 | $0.00 | $0.00 | — | — | — |
| 2026-03-04 | $0.00 | $0.00 | $0.00 | $0.00 | — | — | — |
| 2026-03-03 | $0.00 | $0.00 | $0.00 | $0.00 | — | — | — |
| 2026-03-02 | $0.00 | $0.00 | $0.00 | $0.00 | — | — | — |
| 2026-02-27 | $0.00 | $0.00 | $0.00 | $0.00 | — | — | — |
| 2026-02-26 | $0.00 | $0.00 | $0.00 | $0.00 | — | — | — |
| 2026-02-25 | $0.00 | $0.00 | $0.00 | $0.00 | 1,280 | — | — |
| 2026-02-24 | $0.00 | $0.00 | $0.00 | $0.00 | — | — | — |
| 2026-02-23 | $0.00 | $0.00 | $0.00 | $0.00 | — | — | — |
| 2026-02-20 | $0.00 | $0.00 | $0.00 | $0.00 | — | — | — |
| 2026-02-19 | $0.00 | $0.00 | $0.00 | $0.00 | — | — | — |
| 2026-02-18 | $0.00 | $0.00 | $0.00 | $0.00 | — | — | — |
| 2026-02-17 | $0.00 | $0.00 | $0.00 | $0.00 | — | — | — |
| 2026-02-13 | $0.00 | $0.00 | $0.00 | $0.00 | — | — | — |
| 2026-02-12 | $0.00 | $0.00 | $0.00 | $0.00 | — | — | — |
| 2026-02-11 | $0.00 | $0.00 | $0.00 | $0.00 | — | — | — |
| 2026-02-10 | $0.00 | $0.00 | $0.00 | $0.00 | — | — | — |
| 2026-02-09 | $0.00 | $0.00 | $0.00 | $0.00 | — | — | — |
| 2026-02-06 | $0.00 | $0.00 | $0.00 | $0.00 | — | — | — |
| 2026-02-05 | $0.00 | $0.00 | $0.00 | $0.00 | — | — | — |
| 2026-02-04 | $0.00 | $0.00 | $0.00 | $0.00 | — | — | — |
| 2026-02-03 | $0.00 | $0.00 | $0.00 | $0.00 | — | — | — |
| 2026-02-02 | $0.00 | $0.00 | $0.00 | $0.00 | — | — | — |
| 2026-01-30 | $0.00 | $0.00 | $0.00 | $0.00 | — | — | — |
| 2026-01-29 | $0.00 | $0.00 | $0.00 | $0.00 | — | — | — |
| 2026-01-28 | $0.00 | $0.00 | $0.00 | $0.00 | — | — | — |
| 2026-01-27 | $0.00 | $0.00 | $0.00 | $0.00 | — | — | — |
| 2026-01-26 | $0.00 | $0.00 | $0.00 | $0.00 | — | — | — |
| 2026-01-23 | $0.00 | $0.00 | $0.00 | $0.00 | — | — | — |
| 2026-01-22 | $0.00 | $0.00 | $0.00 | $0.00 | — | — | — |
| 2026-01-21 | $0.00 | $0.00 | $0.00 | $0.00 | — | — | — |
| 2026-01-20 | $0.00 | $0.00 | $0.00 | $0.00 | — | — | — |
| 2026-01-16 | $0.00 | $0.00 | $0.00 | $0.00 | — | — | — |
| 2026-01-15 | $0.00 | $0.00 | $0.00 | $0.00 | — | — | — |
| 2026-01-14 | $0.00 | $0.00 | $0.00 | $0.00 | — | — | — |
| 2026-01-13 | $0.00 | $0.00 | $0.00 | $0.00 | — | — | — |
| 2026-01-12 | $0.00 | $0.00 | $0.00 | $0.00 | — | — | — |
| 2026-01-09 | $0.00 | $0.00 | $0.00 | $0.00 | — | — | — |
| 2026-01-08 | $0.00 | $0.00 | $0.00 | $0.00 | — | — | — |
| 2026-01-07 | $0.00 | $0.00 | $0.00 | $0.00 | — | — | — |
| 2026-01-06 | $0.00 | $0.00 | $0.00 | $0.00 | — | — | — |
| 2026-01-05 | $0.00 | $0.00 | $0.00 | $0.00 | — | — | — |
| 2026-01-02 | $0.00 | $0.00 | $0.00 | $0.00 | 301 | — | — |
| 2025-12-31 | $0.00 | $0.00 | $0.00 | $0.00 | 200 | — | — |
| 2025-12-30 | $0.00 | $0.00 | $0.00 | $0.00 | 2,070 | — | — |
| 2025-12-29 | $0.00 | $0.00 | $0.00 | $0.00 | 568 | — | — |
| 2025-12-26 | $0.00 | $0.00 | $0.00 | $0.00 | — | — | — |
| 2025-12-24 | $0.00 | $0.00 | $0.00 | $0.00 | 4,541 | — | — |
| 2025-12-23 | $0.00 | $0.00 | $0.00 | $0.00 | — | — | — |
| 2025-12-22 | $0.00 | $0.00 | $0.00 | $0.00 | — | — | — |
| 2025-12-19 | $0.00 | $0.00 | $0.00 | $0.00 | — | — | — |
| 2025-12-18 | $0.00 | $0.00 | $0.00 | $0.00 | 3,174 | — | — |
| 2025-12-17 | $0.00 | $0.00 | $0.00 | $0.00 | — | — | — |
| 2025-12-16 | $0.00 | $0.00 | $0.00 | $0.00 | — | — | — |
| 2025-12-15 | $0.00 | $0.00 | $0.00 | $0.00 | — | — | — |
| 2025-12-12 | $0.00 | $0.00 | $0.00 | $0.00 | 1,015 | — | — |
| 2025-12-11 | $0.00 | $0.00 | $0.00 | $0.00 | — | — | — |
| 2025-12-10 | $0.00 | $0.00 | $0.00 | $0.00 | 4,229 | — | — |
| 2025-12-09 | $0.00 | $0.00 | $0.00 | $0.00 | — | — | — |
| 2025-12-08 | $0.00 | $0.00 | $0.00 | $0.00 | — | — | — |
| 2025-12-05 | $0.00 | $0.00 | $0.00 | $0.00 | — | — | — |
| 2025-12-04 | $0.00 | $0.00 | $0.00 | $0.00 | — | — | — |
| 2025-12-03 | $0.00 | $0.00 | $0.00 | $0.00 | 13,603 | — | — |
| 2025-12-02 | $0.00 | $0.00 | $0.00 | $0.00 | 228 | — | — |
| 2025-12-01 | $0.00 | $0.00 | $0.00 | $0.00 | 217,473 | — | — |
| 2025-11-28 | $0.00 | $0.00 | $0.00 | $0.00 | — | — | — |
| 2025-11-26 | $0.00 | $0.00 | $0.00 | $0.00 | — | — | — |
| 2025-11-25 | $0.00 | $0.00 | $0.00 | $0.00 | — | — | — |
| 2025-11-24 | $0.00 | $0.00 | $0.00 | $0.00 | — | — | — |
| 2025-11-21 | $0.00 | $0.00 | $0.00 | $0.00 | — | — | — |
| 2025-11-20 | $0.00 | $0.00 | $0.00 | $0.00 | 853 | — | — |
| 2025-11-19 | $0.00 | $0.00 | $0.00 | $0.00 | — | — | — |
| 2025-11-18 | $0.00 | $0.00 | $0.00 | $0.00 | — | — | — |
| 2025-11-17 | $0.00 | $0.00 | $0.00 | $0.00 | — | — | — |
| 2025-11-14 | $0.00 | $0.00 | $0.00 | $0.00 | 1,057 | — | — |
| 2025-11-13 | $0.00 | $0.00 | $0.00 | $0.00 | — | — | — |
| 2025-11-12 | $0.00 | $0.00 | $0.00 | $0.00 | — | — | — |
| 2025-11-11 | $0.00 | $0.00 | $0.00 | $0.00 | — | — | — |
| 2025-11-10 | $0.00 | $0.00 | $0.00 | $0.00 | — | — | — |
| 2025-11-07 | $0.00 | $0.00 | $0.00 | $0.00 | 1,500 | — | — |
| 2025-11-06 | $0.00 | $0.00 | $0.00 | $0.00 | — | — | — |
| 2025-11-05 | $0.00 | $0.00 | $0.00 | $0.00 | — | — | — |
| 2025-11-04 | $0.00 | $0.00 | $0.00 | $0.00 | — | — | — |
| 2025-11-03 | $0.00 | $0.00 | $0.00 | $0.00 | — | — | — |
| 2025-10-31 | $0.00 | $0.00 | $0.00 | $0.00 | 1,000 | — | — |
| 2025-10-30 | $0.00 | $0.00 | $0.00 | $0.00 | — | — | — |
| 2025-10-29 | $0.00 | $0.00 | $0.00 | $0.00 | — | — | — |
| 2025-10-28 | $0.00 | $0.00 | $0.00 | $0.00 | — | — | — |
| 2025-10-27 | $0.00 | $0.00 | $0.00 | $0.00 | — | — | — |
| 2025-10-24 | $0.00 | $0.00 | $0.00 | $0.00 | — | — | — |
| 2025-10-23 | $0.00 | $0.00 | $0.00 | $0.00 | — | — | — |
| 2025-10-22 | $0.00 | $0.00 | $0.00 | $0.00 | — | — | — |
| 2025-10-21 | $0.00 | $0.00 | $0.00 | $0.00 | 800 | — | — |
| 2025-10-20 | $0.00 | $0.00 | $0.00 | $0.00 | — | — | — |
| 2025-10-17 | $0.00 | $0.00 | $0.00 | $0.00 | — | — | — |
| 2025-10-16 | $0.00 | $0.00 | $0.00 | $0.00 | — | — | — |
| 2025-10-15 | $0.00 | $0.00 | $0.00 | $0.00 | 453 | — | — |
| 2025-10-14 | $0.00 | $0.00 | $0.00 | $0.00 | — | — | — |
| 2025-10-13 | $0.00 | $0.00 | $0.00 | $0.00 | — | — | — |
| 2025-10-10 | $0.00 | $0.00 | $0.00 | $0.00 | 2,525 | — | — |
| 2025-10-09 | $0.00 | $0.00 | $0.00 | $0.00 | — | — | — |
| 2025-10-08 | $0.00 | $0.00 | $0.00 | $0.00 | — | — | — |
| 2025-10-07 | $0.00 | $0.00 | $0.00 | $0.00 | — | — | — |
| 2025-10-06 | $0.00 | $0.00 | $0.00 | $0.00 | 5,180 | — | — |
| 2025-10-03 | $0.00 | $0.00 | $0.00 | $0.00 | — | — | — |
| 2025-10-02 | $0.00 | $0.00 | $0.00 | $0.00 | — | — | — |
| 2025-10-01 | $0.00 | $0.00 | $0.00 | $0.00 | — | — | — |
| 2025-09-30 | $0.00 | $0.00 | $0.00 | $0.00 | — | — | — |
| 2025-09-29 | $0.00 | $0.00 | $0.00 | $0.00 | — | — | — |
| 2025-09-26 | $0.00 | $0.00 | $0.00 | $0.00 | — | — | — |
| 2025-09-25 | $0.00 | $0.00 | $0.00 | $0.00 | — | — | — |
| 2025-09-24 | $0.00 | $0.00 | $0.00 | $0.00 | — | — | — |
| 2025-09-23 | $0.00 | $0.00 | $0.00 | $0.00 | — | — | — |
| 2025-09-22 | $0.00 | $0.00 | $0.00 | $0.00 | — | — | — |
| 2025-09-19 | $0.00 | $0.00 | $0.00 | $0.00 | 500 | — | — |
| 2025-09-18 | $0.00 | $0.00 | $0.00 | $0.00 | 113 | — | — |
| 2025-09-17 | $0.00 | $0.00 | $0.00 | $0.00 | — | — | — |
| 2025-09-16 | $0.00 | $0.00 | $0.00 | $0.00 | — | — | — |
| 2025-09-15 | $0.00 | $0.00 | $0.00 | $0.00 | — | — | — |
| 2025-09-12 | $0.00 | $0.00 | $0.00 | $0.00 | — | — | — |
| 2025-09-11 | $0.00 | $0.00 | $0.00 | $0.00 | — | — | — |
| 2025-09-10 | $0.00 | $0.00 | $0.00 | $0.00 | — | — | — |
| 2025-09-09 | $0.00 | $0.00 | $0.00 | $0.00 | — | — | — |
| 2025-09-08 | $0.00 | $0.00 | $0.00 | $0.00 | — | — | — |
| 2025-09-05 | $0.00 | $0.00 | $0.00 | $0.00 | — | — | — |
| 2025-09-04 | $0.00 | $0.00 | $0.00 | $0.00 | — | — | — |
| 2025-09-03 | $0.00 | $0.00 | $0.00 | $0.00 | — | — | — |
| 2025-09-02 | $0.00 | $0.00 | $0.00 | $0.00 | — | — | — |
| 2025-08-29 | $0.00 | $0.00 | $0.00 | $0.00 | — | — | — |
| 2025-08-28 | $0.00 | $0.00 | $0.00 | $0.00 | — | — | — |
| 2025-08-27 | $0.00 | $0.00 | $0.00 | $0.00 | — | — | — |
| 2025-08-26 | $0.00 | $0.00 | $0.00 | $0.00 | — | — | — |
| 2025-08-25 | $0.00 | $0.00 | $0.00 | $0.00 | 29,777 | — | — |
| 2025-08-22 | $0.00 | $0.00 | $0.00 | $0.00 | — | — | — |
| 2025-08-21 | $0.00 | $0.00 | $0.00 | $0.00 | — | — | — |
| 2025-08-20 | $0.00 | $0.00 | $0.00 | $0.00 | — | — | — |
| 2025-08-19 | $0.00 | $0.00 | $0.00 | $0.00 | — | — | — |
| 2025-08-18 | $0.00 | $0.00 | $0.00 | $0.00 | — | — | — |
| 2025-08-15 | $0.00 | $0.00 | $0.00 | $0.00 | — | — | — |
| 2025-08-14 | $0.00 | $0.00 | $0.00 | $0.00 | — | — | — |
| 2025-08-13 | $0.00 | $0.00 | $0.00 | $0.00 | — | — | — |
| 2025-08-12 | $0.00 | $0.00 | $0.00 | $0.00 | — | — | — |
| 2025-08-11 | $0.00 | $0.00 | $0.00 | $0.00 | — | — | — |
| 2025-08-08 | $0.00 | $0.00 | $0.00 | $0.00 | — | — | — |
| 2025-08-07 | $0.00 | $0.00 | $0.00 | $0.00 | — | — | — |
| 2025-08-06 | $0.00 | $0.00 | $0.00 | $0.00 | — | — | — |
| 2025-08-05 | $0.00 | $0.00 | $0.00 | $0.00 | — | — | — |
| 2025-08-04 | $0.00 | $0.00 | $0.00 | $0.00 | — | — | — |
| 2025-08-01 | $0.00 | $0.00 | $0.00 | $0.00 | — | — | — |
| 2025-07-31 | $0.00 | $0.00 | $0.00 | $0.00 | — | — | — |
| 2025-07-30 | $0.00 | $0.00 | $0.00 | $0.00 | — | — | — |
| 2025-07-29 | $0.00 | $0.00 | $0.00 | $0.00 | — | — | — |
| 2025-07-28 | $0.00 | $0.00 | $0.00 | $0.00 | 277 | — | — |
| 2025-07-25 | $0.00 | $0.00 | $0.00 | $0.00 | 2,495 | — | — |
| 2025-07-24 | $0.00 | $0.00 | $0.00 | $0.00 | — | — | — |
| 2025-07-23 | $0.00 | $0.00 | $0.00 | $0.00 | 60,238 | — | — |
| 2025-07-22 | $0.00 | $0.00 | $0.00 | $0.00 | — | — | — |
| 2025-07-21 | $0.00 | $0.00 | $0.00 | $0.00 | — | — | — |
| 2025-07-18 | $0.00 | $0.00 | $0.00 | $0.00 | 1,071 | — | — |
| 2025-07-17 | $0.00 | $0.00 | $0.00 | $0.00 | — | — | — |
| 2025-07-16 | $0.00 | $0.00 | $0.00 | $0.00 | — | — | — |
| 2025-07-15 | $0.00 | $0.00 | $0.00 | $0.00 | — | — | — |
| 2025-07-14 | $0.00 | $0.00 | $0.00 | $0.00 | — | — | — |
| 2025-07-11 | $0.00 | $0.00 | $0.00 | $0.00 | — | — | — |
| 2025-07-10 | $0.00 | $0.00 | $0.00 | $0.00 | — | — | — |
| 2025-07-09 | $0.00 | $0.00 | $0.00 | $0.00 | — | — | — |
| 2025-07-08 | $0.00 | $0.00 | $0.00 | $0.00 | 150 | — | — |
| 2025-07-07 | $0.00 | $0.00 | $0.00 | $0.00 | 110 | — | — |
| 2025-07-03 | $0.00 | $0.00 | $0.00 | $0.00 | — | — | — |
| 2025-07-02 | $0.00 | $0.00 | $0.00 | $0.00 | — | — | — |
| 2025-07-01 | $0.00 | $0.00 | $0.00 | $0.00 | 653 | — | — |
| 2025-06-30 | $0.00 | $0.00 | $0.00 | $0.00 | — | — | — |
| 2025-06-27 | $0.00 | $0.00 | $0.00 | $0.00 | — | — | — |
| 2025-06-26 | $0.00 | $0.00 | $0.00 | $0.00 | — | — | — |
| 2025-06-25 | $0.00 | $0.00 | $0.00 | $0.00 | 561 | — | — |
| 2025-06-24 | $0.00 | $0.00 | $0.00 | $0.00 | — | — | — |
| 2025-06-23 | $0.00 | $0.00 | $0.00 | $0.00 | — | — | — |
| 2025-06-20 | $0.00 | $0.00 | $0.00 | $0.00 | — | — | — |
| 2025-06-18 | $0.00 | $0.00 | $0.00 | $0.00 | 1,600 | — | — |
| 2025-06-17 | $0.00 | $0.00 | $0.00 | $0.00 | 2,155 | — | — |
| 2025-06-16 | $0.00 | $0.00 | $0.00 | $0.00 | 3,000 | — | — |
| 2025-06-13 | $0.00 | $0.00 | $0.00 | $0.00 | — | — | — |
| 2025-06-12 | $0.00 | $0.00 | $0.00 | $0.00 | 6,800 | — | — |
| 2025-06-11 | $0.00 | $0.00 | $0.00 | $0.00 | — | — | — |
| 2025-06-10 | $0.00 | $0.00 | $0.00 | $0.00 | 2,902 | — | — |
| 2025-06-09 | $0.00 | $0.00 | $0.00 | $0.00 | 1,500 | — | — |
| 2025-06-06 | $0.00 | $0.00 | $0.00 | $0.00 | — | — | — |
| 2025-06-05 | $0.00 | $0.00 | $0.00 | $0.00 | — | — | — |
| 2025-06-04 | $0.00 | $0.00 | $0.00 | $0.00 | — | — | — |
| 2025-06-03 | $0.00 | $0.00 | $0.00 | $0.00 | — | — | — |
| 2025-06-02 | $0.00 | $0.00 | $0.00 | $0.00 | — | — | — |
| 2025-05-30 | $0.00 | $0.00 | $0.00 | $0.00 | — | — | — |
| 2025-05-29 | $0.00 | $0.00 | $0.00 | $0.00 | — | — | — |
| 2025-05-28 | $0.00 | $0.00 | $0.00 | $0.00 | 147 | — | — |
| 2025-05-27 | $0.00 | $0.00 | $0.00 | $0.00 | — | — | — |
| 2025-05-23 | $0.00 | $0.00 | $0.00 | $0.00 | — | — | — |
| 2025-05-22 | $0.00 | $0.00 | $0.00 | $0.00 | — | — | — |
| 2025-05-21 | $0.00 | $0.00 | $0.00 | $0.00 | — | — | — |
| 2025-05-20 | $0.00 | $0.00 | $0.00 | $0.00 | — | — | — |
| 2025-05-19 | $0.00 | $0.00 | $0.00 | $0.00 | 100 | — | — |
| 2025-05-16 | $0.00 | $0.00 | $0.00 | $0.00 | — | — | — |
| 2025-05-15 | $0.00 | $0.00 | $0.00 | $0.00 | — | — | — |
| 2025-05-14 | $0.00 | $0.00 | $0.00 | $0.00 | 44,084 | — | — |
| 2025-05-13 | $0.00 | $0.00 | $0.00 | $0.00 | — | — | — |
| 2025-05-12 | $0.00 | $0.00 | $0.00 | $0.00 | — | — | — |
| 2025-05-09 | $0.00 | $0.00 | $0.00 | $0.00 | — | — | — |
| 2025-05-08 | $0.00 | $0.00 | $0.00 | $0.00 | — | — | — |
| 2025-05-07 | $0.00 | $0.00 | $0.00 | $0.00 | — | — | — |
| 2025-05-06 | $0.00 | $0.00 | $0.00 | $0.00 | — | — | — |
| 2025-05-05 | $0.00 | $0.00 | $0.00 | $0.00 | — | — | — |
| 2025-05-02 | $0.00 | $0.00 | $0.00 | $0.00 | — | — | — |
| 2025-05-01 | $0.00 | $0.00 | $0.00 | $0.00 | — | — | — |
| 2025-04-30 | $0.00 | $0.00 | $0.00 | $0.00 | — | — | — |
| 2025-04-29 | $0.00 | $0.00 | $0.00 | $0.00 | — | — | — |
| 2025-04-28 | $0.00 | $0.00 | $0.00 | $0.00 | — | — | — |
| 2025-04-25 | $0.00 | $0.00 | $0.00 | $0.00 | — | — | — |
| 2025-04-24 | $0.00 | $0.00 | $0.00 | $0.00 | — | — | — |
| 2025-04-23 | $0.00 | $0.00 | $0.00 | $0.00 | — | — | — |
| 2025-04-22 | $0.00 | $0.00 | $0.00 | $0.00 | — | — | — |
| 2025-04-21 | $0.00 | $0.00 | $0.00 | $0.00 | — | — | — |
| 2025-04-17 | $0.00 | $0.00 | $0.00 | $0.00 | — | — | — |
| 2025-04-16 | $0.00 | $0.00 | $0.00 | $0.00 | — | — | — |
| 2025-04-15 | $0.00 | $0.00 | $0.00 | $0.00 | — | — | — |
| 2025-04-14 | $0.00 | $0.00 | $0.00 | $0.00 | — | — | — |
| 2025-04-11 | $0.00 | $0.00 | $0.00 | $0.00 | — | — | — |
| 2025-04-10 | $0.00 | $0.00 | $0.00 | $0.00 | — | — | — |
| 2025-04-09 | $0.00 | $0.00 | $0.00 | $0.00 | — | — | — |
| 2025-04-08 | $0.00 | $0.00 | $0.00 | $0.00 | — | — | — |
| 2025-04-07 | $0.00 | $0.00 | $0.00 | $0.00 | — | — | — |
| 2025-04-04 | $0.00 | $0.00 | $0.00 | $0.00 | — | — | — |
| 2025-04-03 | $0.00 | $0.00 | $0.00 | $0.00 | — | — | — |
| 2025-04-02 | $0.00 | $0.00 | $0.00 | $0.00 | — | — | — |
| 2025-04-01 | $0.00 | $0.00 | $0.00 | $0.00 | — | — | — |
| 2025-03-31 | $0.00 | $0.00 | $0.00 | $0.00 | — | — | — |
| 2025-03-28 | $0.00 | $0.00 | $0.00 | $0.00 | — | — | — |
| 2025-03-27 | $0.00 | $0.00 | $0.00 | $0.00 | — | — | — |
| 2025-03-26 | $0.00 | $0.00 | $0.00 | $0.00 | — | — | — |
| 2025-03-25 | $0.00 | $0.00 | $0.00 | $0.00 | — | — | — |
| 2025-03-24 | $0.00 | $0.00 | $0.00 | $0.00 | — | — | — |
| 2025-03-21 | $0.00 | $0.00 | $0.00 | $0.00 | — | — | — |
| 2025-03-20 | $0.00 | $0.00 | $0.00 | $0.00 | — | — | — |
| 2025-03-19 | $0.00 | $0.00 | $0.00 | $0.00 | — | — | — |
| 2025-03-18 | $0.00 | $0.00 | $0.00 | $0.00 | — | — | — |
| 2025-03-17 | $0.00 | $0.00 | $0.00 | $0.00 | — | — | — |
| 2025-03-14 | $0.00 | $0.00 | $0.00 | $0.00 | — | — | — |
| 2025-03-13 | $0.00 | $0.00 | $0.00 | $0.00 | — | — | — |
| 2025-03-12 | $0.00 | $0.00 | $0.00 | $0.00 | 24,978 | — | — |
| 2025-03-11 | $0.00 | $0.00 | $0.00 | $0.00 | — | — | — |
| 2025-03-10 | $0.00 | $0.00 | $0.00 | $0.00 | — | — | — |
| 2025-03-07 | $0.00 | $0.00 | $0.00 | $0.00 | — | — | — |
| 2025-03-06 | $0.00 | $0.00 | $0.00 | $0.00 | — | — | — |
| 2025-03-05 | $0.00 | $0.00 | $0.00 | $0.00 | — | — | — |
| 2025-03-04 | $0.00 | $0.00 | $0.00 | $0.00 | — | — | — |
| 2025-03-03 | $0.00 | $0.00 | $0.00 | $0.00 | — | — | — |
| 2025-02-28 | $0.00 | $0.00 | $0.00 | $0.00 | — | — | — |
| 2025-02-27 | $0.00 | $0.00 | $0.00 | $0.00 | — | — | — |
| 2025-02-26 | $0.00 | $0.00 | $0.00 | $0.00 | — | — | — |
| 2025-02-25 | $0.00 | $0.00 | $0.00 | $0.00 | — | — | — |
| 2025-02-24 | $0.00 | $0.00 | $0.00 | $0.00 | — | — | — |
| 2025-02-21 | $0.00 | $0.00 | $0.00 | $0.00 | — | — | — |
| 2025-02-20 | $0.00 | $0.00 | $0.00 | $0.00 | — | — | — |
| 2025-02-19 | $0.00 | $0.00 | $0.00 | $0.00 | — | — | — |
| 2025-02-18 | $0.00 | $0.00 | $0.00 | $0.00 | — | — | — |
| 2025-02-14 | $0.00 | $0.00 | $0.00 | $0.00 | 13,676 | — | — |
| 2025-02-13 | $0.00 | $0.00 | $0.00 | $0.00 | — | — | — |
| 2025-02-12 | $0.00 | $0.00 | $0.00 | $0.00 | — | — | — |
| 2025-02-11 | $0.00 | $0.00 | $0.00 | $0.00 | — | — | — |
| 2025-02-10 | $0.00 | $0.00 | $0.00 | $0.00 | — | — | — |
| 2025-02-07 | $0.00 | $0.00 | $0.00 | $0.00 | 124 | — | — |
| 2025-02-06 | $0.00 | $0.00 | $0.00 | $0.00 | — | — | — |
| 2025-02-05 | $0.00 | $0.00 | $0.00 | $0.00 | — | — | — |
| 2025-02-04 | $0.00 | $0.00 | $0.00 | $0.00 | — | — | — |
| 2025-02-03 | $0.00 | $0.00 | $0.00 | $0.00 | — | — | — |
| 2025-01-31 | $0.00 | $0.00 | $0.00 | $0.00 | — | — | — |
| 2025-01-30 | $0.00 | $0.00 | $0.00 | $0.00 | — | — | — |
| 2025-01-29 | $0.00 | $0.00 | $0.00 | $0.00 | 41,463 | — | — |
| 2025-01-28 | $0.00 | $0.00 | $0.00 | $0.00 | — | — | — |
| 2025-01-27 | $0.00 | $0.00 | $0.00 | $0.00 | — | — | — |
| 2025-01-24 | $0.00 | $0.00 | $0.00 | $0.00 | — | — | — |
| 2025-01-23 | $0.00 | $0.00 | $0.00 | $0.00 | — | — | — |
| 2025-01-22 | $0.00 | $0.00 | $0.00 | $0.00 | — | — | — |
| 2025-01-21 | $0.00 | $0.00 | $0.00 | $0.00 | — | — | — |
| 2025-01-17 | $0.00 | $0.00 | $0.00 | $0.00 | — | — | — |
| 2025-01-16 | $0.00 | $0.00 | $0.00 | $0.00 | — | — | — |
| 2025-01-15 | $0.00 | $0.00 | $0.00 | $0.00 | — | — | — |
| 2025-01-14 | $0.00 | $0.00 | $0.00 | $0.00 | — | — | — |
| 2025-01-13 | $0.00 | $0.00 | $0.00 | $0.00 | — | — | — |
| 2025-01-10 | $0.00 | $0.00 | $0.00 | $0.00 | — | — | — |
| 2025-01-08 | $0.00 | $0.00 | $0.00 | $0.00 | — | — | — |
| 2025-01-07 | $0.00 | $0.00 | $0.00 | $0.00 | — | — | — |
| 2025-01-06 | $0.00 | $0.00 | $0.00 | $0.00 | — | — | — |
| 2025-01-03 | $0.00 | $0.00 | $0.00 | $0.00 | — | — | — |
| 2025-01-02 | $0.00 | $0.00 | $0.00 | $0.00 | — | — | — |
| 2024-12-31 | $0.00 | $0.00 | $0.00 | $0.00 | — | — | — |
| 2024-12-30 | $0.00 | $0.00 | $0.00 | $0.00 | — | — | — |
| 2024-12-27 | $0.00 | $0.00 | $0.00 | $0.00 | — | — | — |
| 2024-12-26 | $0.00 | $0.00 | $0.00 | $0.00 | — | — | — |
| 2024-12-24 | $0.00 | $0.00 | $0.00 | $0.00 | — | — | — |
| 2024-12-23 | $0.00 | $0.00 | $0.00 | $0.00 | — | — | — |
| 2024-12-20 | $0.00 | $0.00 | $0.00 | $0.00 | 2,181 | — | — |
| 2024-12-19 | $0.00 | $0.00 | $0.00 | $0.00 | — | — | — |
| 2024-12-18 | $0.00 | $0.00 | $0.00 | $0.00 | — | — | — |
| 2024-12-17 | $0.00 | $0.00 | $0.00 | $0.00 | 54,302 | — | — |
| 2024-12-16 | $0.00 | $0.00 | $0.00 | $0.00 | — | — | — |
| 2024-12-13 | $0.00 | $0.00 | $0.00 | $0.00 | — | — | — |
| 2024-12-12 | $0.00 | $0.00 | $0.00 | $0.00 | — | — | — |
| 2024-12-11 | $0.00 | $0.00 | $0.00 | $0.00 | — | — | — |
| 2024-12-10 | $0.00 | $0.00 | $0.00 | $0.00 | — | — | — |
| 2024-12-09 | $0.00 | $0.00 | $0.00 | $0.00 | — | — | — |
| 2024-12-06 | $0.00 | $0.00 | $0.00 | $0.00 | — | — | — |
| 2024-12-05 | $0.00 | $0.00 | $0.00 | $0.00 | — | — | — |
| 2024-12-04 | $0.00 | $0.00 | $0.00 | $0.00 | — | — | — |
| 2024-12-03 | $0.00 | $0.00 | $0.00 | $0.00 | — | — | — |
| 2024-12-02 | $0.00 | $0.00 | $0.00 | $0.00 | — | — | — |
| 2024-11-29 | $0.00 | $0.00 | $0.00 | $0.00 | — | — | — |
| 2024-11-27 | $0.00 | $0.00 | $0.00 | $0.00 | — | — | — |
| 2024-11-26 | $0.00 | $0.00 | $0.00 | $0.00 | — | — | — |
| 2024-11-25 | $0.00 | $0.00 | $0.00 | $0.00 | — | — | — |
| 2024-11-22 | $0.00 | $0.00 | $0.00 | $0.00 | — | — | — |
| 2024-11-21 | $0.00 | $0.00 | $0.00 | $0.00 | — | — | — |
| 2024-11-20 | $0.00 | $0.00 | $0.00 | $0.00 | — | — | — |
| 2024-11-19 | $0.00 | $0.00 | $0.00 | $0.00 | — | — | — |
| 2024-11-18 | $0.00 | $0.00 | $0.00 | $0.00 | — | — | — |
| 2024-11-15 | $0.00 | $0.00 | $0.00 | $0.00 | — | — | — |
| 2024-11-14 | $0.00 | $0.00 | $0.00 | $0.00 | — | — | — |
| 2024-11-13 | $0.00 | $0.00 | $0.00 | $0.00 | — | — | — |
| 2024-11-12 | $0.00 | $0.00 | $0.00 | $0.00 | — | — | — |
| 2024-11-11 | $0.00 | $0.00 | $0.00 | $0.00 | — | — | — |
| 2024-11-08 | $0.00 | $0.00 | $0.00 | $0.00 | — | — | — |
| 2024-11-07 | $0.00 | $0.00 | $0.00 | $0.00 | 309,681 | — | — |
| 2024-11-06 | $0.00 | $0.00 | $0.00 | $0.00 | — | — | — |
| 2024-11-05 | $0.00 | $0.00 | $0.00 | $0.00 | — | — | — |
| 2024-11-04 | $0.00 | $0.00 | $0.00 | $0.00 | — | — | — |
| 2024-11-01 | $0.00 | $0.00 | $0.00 | $0.00 | — | — | — |
| 2024-10-31 | $0.00 | $0.00 | $0.00 | $0.00 | — | — | — |
| 2024-10-30 | $0.00 | $0.00 | $0.00 | $0.00 | — | — | — |
| 2024-10-29 | $0.00 | $0.00 | $0.00 | $0.00 | 4,478 | — | — |
| 2024-10-28 | $0.00 | $0.00 | $0.00 | $0.00 | — | — | — |
| 2024-10-25 | $0.00 | $0.00 | $0.00 | $0.00 | — | — | — |
| 2024-10-24 | $0.00 | $0.00 | $0.00 | $0.00 | 100 | — | — |
| 2024-10-23 | $0.00 | $0.00 | $0.00 | $0.00 | — | — | — |
| 2024-10-22 | $0.00 | $0.00 | $0.00 | $0.00 | — | — | — |
| 2024-10-21 | $0.00 | $0.00 | $0.00 | $0.00 | — | — | — |
| 2024-10-18 | $0.00 | $0.00 | $0.00 | $0.00 | 651 | — | — |
| 2024-10-17 | $0.00 | $0.00 | $0.00 | $0.00 | — | — | — |
| 2024-10-16 | $0.00 | $0.00 | $0.00 | $0.00 | — | — | — |
| 2024-10-15 | $0.00 | $0.00 | $0.00 | $0.00 | — | — | — |
| 2024-10-14 | $0.00 | $0.00 | $0.00 | $0.00 | 1,174 | — | — |
| 2024-10-11 | $0.00 | $0.00 | $0.00 | $0.00 | — | — | — |
| 2024-10-10 | $0.00 | $0.00 | $0.00 | $0.00 | — | — | — |
| 2024-10-09 | $0.00 | $0.00 | $0.00 | $0.00 | — | — | — |
| 2024-10-08 | $0.00 | $0.00 | $0.00 | $0.00 | 10,395 | — | — |
| 2024-10-07 | $0.00 | $0.00 | $0.00 | $0.00 | 15,361 | — | — |
| 2024-10-04 | $0.00 | $0.00 | $0.00 | $0.00 | — | — | — |
| 2024-10-03 | $0.00 | $0.00 | $0.00 | $0.00 | — | — | — |
| 2024-10-02 | $0.00 | $0.00 | $0.00 | $0.00 | — | — | — |
| 2024-10-01 | $0.00 | $0.00 | $0.00 | $0.00 | — | — | — |
| 2024-09-30 | $0.00 | $0.00 | $0.00 | $0.00 | — | — | — |
| 2024-09-27 | $0.00 | $0.00 | $0.00 | $0.00 | — | — | — |
| 2024-09-26 | $0.00 | $0.00 | $0.00 | $0.00 | — | — | — |
| 2024-09-25 | $0.00 | $0.00 | $0.00 | $0.00 | — | — | — |
| 2024-09-24 | $0.00 | $0.00 | $0.00 | $0.00 | — | — | — |
| 2024-09-23 | $0.00 | $0.00 | $0.00 | $0.00 | — | — | — |
| 2024-09-20 | $0.00 | $0.00 | $0.00 | $0.00 | — | — | — |
| 2024-09-19 | $0.00 | $0.00 | $0.00 | $0.00 | 695,019 | — | — |
| 2024-09-18 | $0.00 | $0.00 | $0.00 | $0.00 | — | — | — |
| 2024-09-17 | $0.00 | $0.00 | $0.00 | $0.00 | — | — | — |
| 2024-09-16 | $0.00 | $0.00 | $0.00 | $0.00 | 1,518 | — | — |
| 2024-09-13 | $0.00 | $0.00 | $0.00 | $0.00 | — | — | — |
| 2024-09-12 | $0.00 | $0.00 | $0.00 | $0.00 | 188 | — | — |
| 2024-09-11 | $0.00 | $0.00 | $0.00 | $0.00 | — | — | — |
| 2024-09-10 | $0.00 | $0.00 | $0.00 | $0.00 | — | — | — |
| 2024-09-09 | $0.00 | $0.00 | $0.00 | $0.00 | 595,676 | — | — |
| 2024-09-06 | $0.00 | $0.00 | $0.00 | $0.00 | 13,302 | — | — |
| 2024-09-05 | $0.00 | $0.00 | $0.00 | $0.00 | 1,700 | — | — |
| 2024-09-04 | $0.00 | $0.00 | $0.00 | $0.00 | 435 | — | — |
| 2024-09-03 | $0.00 | $0.00 | $0.00 | $0.00 | 19,379 | — | — |
| 2024-08-30 | $0.00 | $0.00 | $0.00 | $0.00 | 159,770 | — | — |
| 2024-08-29 | $0.00 | $0.00 | $0.00 | $0.00 | 61,737 | — | — |
| 2024-08-28 | $0.00 | $0.00 | $0.00 | $0.00 | 7,344 | — | — |
| 2024-08-27 | $0.00 | $0.00 | $0.00 | $0.00 | 18,967 | — | — |
| 2024-08-26 | $0.00 | $0.03 | $0.00 | $0.03 | 4,637 | — | — |
| 2024-08-23 | $0.00 | $0.00 | $0.00 | $0.00 | 50,206 | — | — |
| 2024-08-22 | $0.00 | $0.00 | $0.00 | $0.00 | 5,864 | — | — |
| 2024-08-21 | $0.00 | $0.00 | $0.00 | $0.00 | 1,579 | — | — |
| 2024-08-20 | $0.00 | $0.00 | $0.00 | $0.00 | 414,393 | — | — |
| 2024-08-19 | $0.00 | $0.01 | $0.00 | $0.01 | 151,313 | — | — |
| 2024-08-16 | $0.02 | $0.04 | $0.00 | $0.04 | 27,987 | — | — |
| 2024-08-15 | $0.05 | $0.05 | $0.05 | $0.05 | 441 | — | — |
| 2024-08-14 | $0.02 | $0.02 | $0.01 | $0.01 | 15,001 | — | — |
| 2024-08-13 | $0.06 | $0.06 | $0.00 | $0.01 | 5,283 | — | — |
| 2024-08-12 | $0.00 | $0.04 | $0.00 | $0.02 | 61,182 | — | — |
| 2024-08-09 | $0.01 | $0.04 | $0.00 | $0.01 | 752,357 | — | — |
| 2024-08-08 | $0.01 | $0.03 | $0.01 | $0.01 | 5,459 | — | — |
| 2024-08-07 | $0.04 | $0.04 | $0.01 | $0.01 | 712 | — | — |
| 2024-08-06 | $0.01 | $0.01 | $0.01 | $0.01 | 3,461 | — | — |
| 2024-08-05 | $0.01 | $0.03 | $0.01 | $0.01 | 23,333 | — | — |
| 2024-08-02 | $0.00 | $0.04 | $0.00 | $0.02 | 18,510 | — | — |
| 2024-08-01 | $0.00 | $0.04 | $0.00 | $0.03 | 43,324 | — | — |
| 2024-07-31 | $0.02 | $0.02 | $0.02 | $0.02 | 2,094 | — | — |
| 2024-07-30 | $0.03 | $0.03 | $0.03 | $0.03 | 13,105 | — | — |
| 2024-07-29 | $0.03 | $0.07 | $0.03 | $0.03 | 16,569 | — | — |
| 2024-07-26 | $0.03 | $0.03 | $0.03 | $0.03 | 22,013 | — | — |
| 2024-07-25 | $0.03 | $0.03 | $0.03 | $0.03 | 315 | — | — |
| 2024-07-24 | $0.03 | $0.06 | $0.03 | $0.03 | 27,035 | — | — |
| 2024-07-23 | $0.03 | $0.06 | $0.03 | $0.06 | 747 | — | — |
| 2024-07-22 | $0.06 | $0.06 | $0.03 | $0.03 | 24,343 | — | — |
| 2024-07-19 | $0.06 | $0.07 | $0.03 | $0.05 | 27,674 | — | — |
| 2024-07-18 | $0.05 | $0.07 | $0.03 | $0.07 | 4,706 | — | — |
| 2024-07-17 | $0.07 | $0.07 | $0.07 | $0.07 | — | — | — |
| 2024-07-16 | $0.07 | $0.07 | $0.03 | $0.07 | 10,143 | — | — |
| 2024-07-15 | $0.03 | $0.13 | $0.03 | $0.07 | 360,518 | — | — |
| 2024-07-12 | $0.07 | $0.08 | $0.03 | $0.03 | 29,570 | — | — |
| 2024-07-11 | $0.07 | $0.07 | $0.03 | $0.07 | 20,614 | — | — |
| 2024-07-10 | $0.03 | $0.10 | $0.03 | $0.08 | 7,728 | — | — |
| 2024-07-09 | $0.02 | $0.19 | $0.02 | $0.07 | 6,556 | — | — |
| 2024-07-08 | $0.05 | $0.12 | $0.05 | $0.08 | 62,328 | — | — |
| 2024-07-05 | $0.03 | $0.19 | $0.03 | $0.06 | 59,702 | — | — |
| 2024-07-03 | $0.26 | $0.28 | $0.04 | $0.05 | 457,509 | — | — |
| 2024-07-02 | $0.05 | $0.45 | $0.02 | $0.26 | 931,198 | — | — |
| 2024-07-01 | $0.58 | $0.58 | $0.58 | $0.58 | — | — | — |
| 2024-06-28 | $0.47 | $0.98 | $0.42 | $0.58 | 4,540,366 | — | — |
| 2024-06-27 | $0.45 | $0.56 | $0.40 | $0.50 | 454,729 | — | — |
| 2024-06-26 | $0.45 | $0.46 | $0.42 | $0.45 | 45,510 | — | — |
| 2024-06-25 | $0.51 | $0.52 | $0.42 | $0.42 | 197,296 | — | — |
| 2024-06-24 | $0.58 | $0.64 | $0.47 | $0.52 | 285,645 | — | — |
| 2024-06-21 | $0.67 | $0.70 | $0.47 | $0.47 | 308,438 | — | — |
| 2024-06-20 | $0.88 | $0.88 | $0.65 | $0.65 | 143,732 | — | — |
| 2024-06-18 | $1.08 | $1.08 | $0.89 | $0.89 | 68,093 | — | — |
| 2024-06-17 | $1.06 | $1.10 | $1.04 | $1.07 | 8,969 | — | — |
| 2024-06-14 | $1.04 | $1.05 | $1.01 | $1.04 | 17,404 | — | — |
| 2024-06-13 | $1.00 | $1.12 | $1.00 | $1.04 | 30,725 | — | — |
| 2024-06-12 | $1.02 | $1.09 | $1.01 | $1.01 | 29,361 | — | — |
| 2024-06-11 | $1.06 | $1.09 | $1.00 | $1.03 | 42,894 | — | — |
| 2024-06-10 | $1.21 | $1.21 | $1.08 | $1.08 | 49,601 | — | — |
| 2024-06-07 | $1.19 | $1.21 | $1.17 | $1.17 | 18,044 | — | — |
| 2024-06-06 | $1.23 | $1.25 | $1.22 | $1.23 | 7,368 | — | — |
| 2024-06-05 | $1.20 | $1.30 | $1.17 | $1.21 | 74,922 | — | — |
| 2024-06-04 | $1.14 | $1.32 | $1.09 | $1.20 | 114,179 | — | — |
| 2024-06-03 | $1.20 | $1.25 | $1.02 | $1.14 | 49,954 | — | — |
| 2024-05-31 | $1.26 | $1.27 | $1.18 | $1.18 | 35,857 | — | — |
| 2024-05-30 | $1.25 | $1.31 | $1.21 | $1.22 | 10,172 | — | — |
| 2024-05-29 | $1.24 | $1.34 | $1.20 | $1.26 | 34,610 | — | — |
| 2024-05-28 | $1.26 | $1.27 | $1.16 | $1.24 | 38,991 | — | — |
| 2024-05-24 | $1.23 | $1.26 | $1.17 | $1.23 | 51,099 | — | — |
| 2024-05-23 | $1.30 | $1.35 | $1.21 | $1.21 | 37,534 | — | — |
| 2024-05-22 | $1.40 | $1.42 | $1.21 | $1.34 | 90,705 | — | — |
| 2024-05-21 | $1.49 | $1.51 | $1.45 | $1.48 | 7,754 | — | — |
| 2024-05-20 | $1.50 | $1.58 | $1.45 | $1.48 | 13,718 | — | — |
| 2024-05-17 | $1.49 | $1.55 | $1.31 | $1.37 | 116,499 | — | — |
| 2024-05-16 | $1.48 | $1.50 | $1.43 | $1.46 | 17,528 | — | — |
| 2024-05-15 | $1.70 | $1.70 | $1.40 | $1.47 | 85,365 | — | — |
| 2024-05-14 | $1.62 | $1.69 | $1.61 | $1.66 | 31,382 | — | — |
| 2024-05-13 | $1.70 | $1.75 | $1.64 | $1.64 | 26,180 | — | — |
| 2024-05-10 | $1.87 | $1.91 | $1.65 | $1.71 | 66,409 | — | — |
| 2024-05-09 | $2.31 | $2.31 | $1.81 | $1.88 | 161,510 | — | — |
| 2024-05-08 | $2.68 | $2.87 | $2.68 | $2.81 | 18,224 | — | — |
| 2024-05-07 | $2.65 | $2.86 | $2.65 | $2.66 | 30,218 | — | — |
| 2024-05-06 | $2.66 | $2.70 | $2.60 | $2.60 | 2,373 | — | — |
| 2024-05-03 | $2.52 | $2.70 | $2.46 | $2.64 | 9,649 | — | — |
| 2024-05-02 | $2.38 | $2.76 | $2.38 | $2.55 | 23,338 | — | — |
| 2024-05-01 | $2.39 | $2.52 | $2.28 | $2.42 | 18,576 | — | — |
| 2024-04-30 | $2.46 | $2.46 | $2.35 | $2.35 | 28,306 | — | — |
| 2024-04-29 | $2.58 | $2.61 | $2.47 | $2.57 | 7,699 | — | — |
| 2024-04-26 | $2.42 | $2.57 | $2.42 | $2.52 | 17,939 | — | — |
| 2024-04-25 | $2.63 | $2.70 | $2.41 | $2.41 | 6,915 | — | — |
| 2024-04-24 | $2.69 | $2.69 | $2.44 | $2.56 | 8,402 | — | — |
| 2024-04-23 | $2.67 | $2.67 | $2.55 | $2.56 | 2,507 | — | — |
| 2024-04-22 | $2.82 | $2.82 | $2.55 | $2.55 | 3,621 | — | — |
| 2024-04-19 | $2.58 | $2.71 | $2.58 | $2.69 | 14,305 | — | — |
| 2024-04-18 | $2.58 | $2.59 | $2.55 | $2.59 | 860 | — | — |
| 2024-04-17 | $2.62 | $2.62 | $2.55 | $2.55 | 2,515 | — | — |
| 2024-04-16 | $2.69 | $2.69 | $2.61 | $2.62 | 4,611 | — | — |
| 2024-04-15 | $2.64 | $2.81 | $2.64 | $2.67 | 2,263 | — | — |
| 2024-04-12 | $2.71 | $2.92 | $2.65 | $2.66 | 8,933 | — | — |
| 2024-04-11 | $2.78 | $2.84 | $2.55 | $2.67 | 8,569 | — | — |
| 2024-04-10 | $2.73 | $2.87 | $2.63 | $2.71 | 25,868 | — | — |
| 2024-04-09 | $2.81 | $2.85 | $2.52 | $2.71 | 15,628 | — | — |
| 2024-04-08 | $2.70 | $2.96 | $2.70 | $2.79 | 24,740 | — | — |
| 2024-04-05 | $2.73 | $2.82 | $2.71 | $2.75 | 20,209 | — | — |
| 2024-04-04 | $2.76 | $2.86 | $2.61 | $2.79 | 24,040 | — | — |
| 2024-04-03 | $2.91 | $3.02 | $2.70 | $2.72 | 45,435 | — | — |
| 2024-04-02 | $2.91 | $3.08 | $2.75 | $2.89 | 24,333 | — | — |
| 2024-04-01 | $3.04 | $3.04 | $2.95 | $2.98 | 7,055 | — | — |
| 2024-03-28 | $2.88 | $3.13 | $2.88 | $2.99 | 12,801 | — | — |
| 2024-03-27 | $2.86 | $3.18 | $2.82 | $2.97 | 19,993 | — | — |
| 2024-03-26 | $2.91 | $2.92 | $2.76 | $2.78 | 27,260 | — | — |
| 2024-03-25 | $3.05 | $3.05 | $2.87 | $2.92 | 19,824 | — | — |
| 2024-03-22 | $3.09 | $3.09 | $2.91 | $3.07 | 8,550 | — | — |
| 2024-03-21 | $3.20 | $3.20 | $3.03 | $3.06 | 17,552 | — | — |
| 2024-03-20 | $3.02 | $3.22 | $3.02 | $3.21 | 11,421 | — | — |
| 2024-03-19 | $3.01 | $3.10 | $2.98 | $2.98 | 31,835 | — | — |
| 2024-03-18 | $2.88 | $3.08 | $2.85 | $2.99 | 73,218 | — | — |
| 2024-03-15 | $2.96 | $3.04 | $2.85 | $2.85 | 25,108 | — | — |
| 2024-03-14 | $3.06 | $3.10 | $2.92 | $2.96 | 17,469 | — | — |
| 2024-03-13 | $2.93 | $3.08 | $2.79 | $3.01 | 30,037 | — | — |
| 2024-03-12 | $3.10 | $3.16 | $2.85 | $2.89 | 55,568 | — | — |
| 2024-03-11 | $3.18 | $3.18 | $3.07 | $3.08 | 20,726 | — | — |
| 2024-03-08 | $3.40 | $3.40 | $3.13 | $3.13 | 33,443 | — | — |
| 2024-03-07 | $3.53 | $3.63 | $3.31 | $3.56 | 20,562 | — | — |
| 2024-03-06 | $3.46 | $3.68 | $3.46 | $3.55 | 29,329 | — | — |
| 2024-03-05 | $3.51 | $3.56 | $3.47 | $3.47 | 12,165 | — | — |
| 2024-03-04 | $3.68 | $3.68 | $3.45 | $3.50 | 28,428 | — | — |
| 2024-03-01 | $3.68 | $3.72 | $3.53 | $3.69 | 30,727 | — | — |
| 2024-02-29 | $3.53 | $3.69 | $3.46 | $3.59 | 29,223 | — | — |
| 2024-02-28 | $3.01 | $3.59 | $3.01 | $3.59 | 127,865 | — | — |
| 2024-02-27 | $3.10 | $3.13 | $2.88 | $2.98 | 29,164 | — | — |
| 2024-02-26 | $3.00 | $3.12 | $2.96 | $3.09 | 40,516 | — | — |
| 2024-02-23 | $3.04 | $3.10 | $2.83 | $2.96 | 24,618 | — | — |
| 2024-02-22 | $2.88 | $3.10 | $2.68 | $3.10 | 124,676 | — | — |
| 2024-02-21 | $2.48 | $2.89 | $2.48 | $2.80 | 86,989 | — | — |
| 2024-02-20 | $2.80 | $2.80 | $2.47 | $2.47 | 144,338 | — | — |
| 2024-02-16 | $2.90 | $2.95 | $2.72 | $2.75 | 161,253 | — | — |
| 2024-02-15 | $3.10 | $3.10 | $2.83 | $2.91 | 134,067 | — | — |
| 2024-02-14 | $3.95 | $4.01 | $3.00 | $3.05 | 170,224 | — | — |
| 2024-02-13 | $6.09 | $6.09 | $2.70 | $3.95 | 474,162 | — | — |
| 2024-02-12 | $7.16 | $7.16 | $6.75 | $6.77 | 52,875 | — | — |
| 2024-02-09 | $7.19 | $7.42 | $7.15 | $7.36 | 16,652 | — | — |
| 2024-02-08 | $7.15 | $7.50 | $7.15 | $7.33 | 11,800 | — | — |
| 2024-02-07 | $7.50 | $7.50 | $7.11 | $7.11 | 6,843 | — | — |
| 2024-02-06 | $7.52 | $7.52 | $7.52 | $7.52 | — | — | — |
| 2024-02-05 | $7.55 | $7.86 | $7.52 | $7.52 | 3,466 | — | — |
| 2024-02-02 | $7.65 | $7.88 | $7.50 | $7.88 | 17,909 | — | — |
| 2024-02-01 | $7.51 | $7.78 | $7.41 | $7.78 | 25,026 | — | — |
| 2024-01-31 | $7.69 | $7.94 | $7.60 | $7.61 | 2,506 | — | — |
| 2024-01-30 | $7.65 | $7.78 | $7.50 | $7.75 | 5,768 | — | — |
| 2024-01-29 | $7.87 | $8.00 | $7.57 | $7.87 | 8,966 | — | — |
| 2024-01-26 | $7.61 | $7.93 | $7.51 | $7.87 | 9,374 | — | — |
| 2024-01-25 | $7.30 | $7.48 | $7.27 | $7.48 | 13,887 | — | — |
| 2024-01-24 | $7.20 | $7.30 | $7.12 | $7.30 | 6,142 | — | — |
| 2024-01-23 | $7.22 | $7.28 | $7.17 | $7.23 | 22,552 | — | — |
| 2024-01-22 | $7.20 | $7.36 | $7.10 | $7.22 | 8,097 | — | — |
| 2024-01-19 | $7.14 | $7.22 | $7.09 | $7.22 | 10,584 | — | — |
| 2024-01-18 | $7.15 | $7.21 | $7.12 | $7.18 | 5,937 | — | — |
| 2024-01-17 | $7.10 | $7.22 | $7.10 | $7.15 | 15,987 | — | — |
| 2024-01-16 | $7.14 | $7.22 | $7.09 | $7.20 | 30,732 | — | — |
| 2024-01-12 | $7.15 | $7.23 | $7.06 | $7.23 | 21,038 | — | — |
| 2024-01-11 | $7.25 | $7.27 | $7.05 | $7.05 | 7,803 | — | — |
| 2024-01-10 | $7.21 | $7.25 | $7.16 | $7.18 | 14,536 | — | — |
| 2024-01-09 | $7.25 | $7.30 | $7.16 | $7.22 | 23,427 | — | — |
| 2024-01-08 | $7.23 | $7.35 | $7.16 | $7.30 | 20,623 | — | — |
| 2024-01-05 | $7.23 | $7.46 | $7.23 | $7.27 | 19,716 | — | — |
| 2024-01-04 | $7.23 | $7.40 | $7.23 | $7.35 | 14,578 | — | — |
| 2024-01-03 | $7.13 | $7.35 | $7.13 | $7.29 | 29,236 | — | — |
| 2024-01-02 | $7.13 | $7.29 | $7.08 | $7.23 | 19,812 | — | — |
| 2023-12-29 | $7.35 | $7.40 | $7.13 | $7.13 | 83,516 | — | — |
| 2023-12-28 | $7.35 | $7.45 | $7.30 | $7.39 | 55,067 | — | — |
| 2023-12-27 | $7.32 | $7.46 | $7.27 | $7.35 | 16,217 | — | — |
| 2023-12-26 | $7.31 | $7.51 | $7.25 | $7.35 | 22,747 | — | — |
| 2023-12-22 | $7.31 | $7.47 | $7.28 | $7.44 | 19,056 | — | — |
| 2023-12-21 | $7.22 | $7.46 | $7.22 | $7.35 | 41,614 | — | — |
| 2023-12-20 | $7.23 | $7.35 | $7.01 | $7.22 | 26,842 | — | — |
| 2023-12-19 | $6.96 | $7.22 | $6.91 | $7.19 | 25,489 | — | — |
| 2023-12-18 | $7.03 | $7.08 | $6.85 | $6.91 | 48,352 | — | — |
| 2023-12-15 | $7.07 | $7.13 | $6.99 | $7.03 | 16,944 | — | — |
| 2023-12-14 | $7.13 | $7.20 | $7.05 | $7.05 | 40,940 | — | — |
| 2023-12-13 | $7.06 | $7.33 | $6.90 | $7.01 | 54,256 | — | — |
| 2023-12-12 | $7.42 | $7.51 | $7.06 | $7.06 | 29,716 | — | — |
| 2023-12-11 | $7.50 | $7.50 | $7.26 | $7.39 | 34,036 | — | — |
| 2023-12-08 | $8.45 | $8.45 | $7.04 | $7.50 | 179,743 | — | — |
| 2023-12-07 | $9.00 | $9.13 | $8.84 | $8.87 | 19,224 | — | — |
| 2023-12-06 | $8.90 | $9.24 | $8.90 | $9.01 | 8,323 | — | — |
| 2023-12-05 | $9.30 | $9.35 | $8.95 | $8.95 | 10,502 | — | — |
| 2023-12-04 | $8.90 | $9.25 | $8.90 | $9.05 | 19,721 | — | — |
| 2023-12-01 | $8.70 | $8.96 | $8.70 | $8.94 | 40,222 | — | — |
| 2023-11-30 | $9.07 | $9.39 | $8.72 | $8.72 | 31,559 | — | — |
| 2023-11-29 | $9.19 | $9.30 | $8.72 | $8.73 | 37,370 | — | — |
| 2023-11-28 | $9.16 | $9.24 | $8.97 | $9.00 | 9,094 | — | — |
| 2023-11-27 | $9.15 | $9.22 | $8.91 | $8.99 | 10,848 | — | — |
| 2023-11-24 | $8.85 | $9.01 | $8.77 | $9.01 | 3,567 | — | — |
| 2023-11-22 | $9.08 | $9.08 | $8.72 | $8.77 | 5,083 | — | — |
| 2023-11-21 | $9.24 | $9.27 | $8.87 | $9.00 | 9,485 | — | — |
| 2023-11-20 | $9.02 | $9.40 | $8.73 | $8.94 | 25,714 | — | — |
| 2023-11-17 | $8.45 | $9.00 | $8.45 | $9.00 | 25,623 | — | — |
| 2023-11-16 | $8.78 | $8.80 | $8.55 | $8.74 | 8,980 | — | — |
| 2023-11-15 | $8.81 | $8.81 | $8.35 | $8.48 | 23,097 | — | — |
| 2023-11-14 | $8.39 | $8.85 | $8.39 | $8.58 | 64,935 | — | — |
| 2023-11-13 | $8.35 | $8.39 | $8.30 | $8.30 | 17,172 | — | — |
| 2023-11-10 | $8.14 | $8.39 | $8.14 | $8.39 | 86,181 | — | — |
| 2023-11-09 | $8.26 | $8.39 | $8.20 | $8.26 | 6,495 | — | — |
| 2023-11-08 | $8.32 | $8.38 | $8.14 | $8.14 | 14,554 | — | — |
| 2023-11-07 | $8.24 | $8.44 | $8.24 | $8.28 | 6,656 | — | — |
| 2023-11-06 | $8.24 | $8.40 | $8.22 | $8.22 | 10,984 | — | — |
| 2023-11-03 | $8.50 | $8.82 | $8.16 | $8.16 | 38,057 | — | — |
| 2023-11-02 | $8.30 | $8.70 | $8.26 | $8.44 | 19,245 | — | — |
| 2023-11-01 | $8.37 | $8.37 | $8.34 | $8.37 | 748 | — | — |
| 2023-10-31 | $8.39 | $8.39 | $8.35 | $8.37 | 4,748 | — | — |
| 2023-10-30 | $8.09 | $8.53 | $8.07 | $8.41 | 30,022 | — | — |
| 2023-10-27 | $8.15 | $8.27 | $7.86 | $8.00 | 28,759 | — | — |
| 2023-10-26 | $8.61 | $8.61 | $8.13 | $8.13 | 6,572 | — | — |
| 2023-10-25 | $8.48 | $8.75 | $8.17 | $8.35 | 13,938 | — | — |
| 2023-10-24 | $8.60 | $8.77 | $8.39 | $8.48 | 19,722 | — | — |
| 2023-10-23 | $8.87 | $8.97 | $8.52 | $8.54 | 10,960 | — | — |
| 2023-10-20 | $9.00 | $9.07 | $8.85 | $8.95 | 10,665 | — | — |
| 2023-10-19 | $8.59 | $9.33 | $8.59 | $9.10 | 44,188 | — | — |
| 2023-10-18 | $8.62 | $8.79 | $8.59 | $8.59 | 13,722 | — | — |
| 2023-10-17 | $8.85 | $8.85 | $8.65 | $8.65 | 6,767 | — | — |
| 2023-10-16 | $8.73 | $8.89 | $8.70 | $8.74 | 40,323 | — | — |
| 2023-10-13 | $8.75 | $8.88 | $8.18 | $8.65 | 26,606 | — | — |
| 2023-10-12 | $8.87 | $8.95 | $8.62 | $8.85 | 45,312 | — | — |
| 2023-10-11 | $8.68 | $8.98 | $8.68 | $8.86 | 48,468 | — | — |
| 2023-10-10 | $8.58 | $8.84 | $8.52 | $8.61 | 27,799 | — | — |
| 2023-10-09 | $8.65 | $8.72 | $8.36 | $8.65 | 24,041 | — | — |
| 2023-10-06 | $8.61 | $8.81 | $8.44 | $8.63 | 32,195 | — | — |
| 2023-10-05 | $8.85 | $8.85 | $8.61 | $8.79 | 22,080 | — | — |
| 2023-10-04 | $8.41 | $8.85 | $8.31 | $8.85 | 84,948 | — | — |
| 2023-10-03 | $7.78 | $8.86 | $7.71 | $8.58 | 369,271 | — | — |
| 2023-10-02 | $6.57 | $6.60 | $6.45 | $6.59 | 86,050 | — | — |
| 2023-09-29 | $6.59 | $6.79 | $6.45 | $6.63 | 31,543 | — | — |
| 2023-09-28 | $6.67 | $6.74 | $6.54 | $6.58 | 27,691 | — | — |
| 2023-09-27 | $6.96 | $6.96 | $6.67 | $6.67 | 93,070 | — | — |
| 2023-09-26 | $6.80 | $6.90 | $6.62 | $6.81 | 66,730 | — | — |
| 2023-09-25 | $6.77 | $7.17 | $6.68 | $6.83 | 24,432 | — | — |
| 2023-09-22 | $6.87 | $6.95 | $6.69 | $6.79 | 93,854 | — | — |
| 2023-09-21 | $7.05 | $7.07 | $6.77 | $6.82 | 50,790 | — | — |
| 2023-09-20 | $6.93 | $7.15 | $6.93 | $7.02 | 48,981 | — | — |
| 2023-09-19 | $6.97 | $7.00 | $6.71 | $6.98 | 27,371 | — | — |
| 2023-09-18 | $7.12 | $7.17 | $6.81 | $6.95 | 54,999 | — | — |
| 2023-09-15 | $7.13 | $7.28 | $7.07 | $7.11 | 91,287 | — | — |
| 2023-09-14 | $7.11 | $7.32 | $7.05 | $7.17 | 41,494 | — | — |
| 2023-09-13 | $7.14 | $7.27 | $7.05 | $7.05 | 19,370 | — | — |
| 2023-09-12 | $7.26 | $7.37 | $7.10 | $7.10 | 36,907 | — | — |
| 2023-09-11 | $7.43 | $7.78 | $7.17 | $7.20 | 26,262 | — | — |
| 2023-09-08 | $7.72 | $7.72 | $7.32 | $7.47 | 27,958 | — | — |
| 2023-09-07 | $7.47 | $7.64 | $7.31 | $7.32 | 42,355 | — | — |
| 2023-09-06 | $7.69 | $7.83 | $7.30 | $7.52 | 33,757 | — | — |
| 2023-09-05 | $7.71 | $7.92 | $7.45 | $7.68 | 63,964 | — | — |
| 2023-09-01 | $7.63 | $7.89 | $7.57 | $7.75 | 36,352 | — | — |
| 2023-08-31 | $7.77 | $7.87 | $7.60 | $7.62 | 17,161 | — | — |
| 2023-08-30 | $7.66 | $8.12 | $7.51 | $7.75 | 38,936 | — | — |
| 2023-08-29 | $7.69 | $7.72 | $7.54 | $7.70 | 19,444 | — | — |
| 2023-08-28 | $7.65 | $8.10 | $7.45 | $7.65 | 50,310 | — | — |
| 2023-08-25 | $7.64 | $7.98 | $7.46 | $7.68 | 25,643 | — | — |
| 2023-08-24 | $7.27 | $7.61 | $7.15 | $7.55 | 38,245 | — | — |
| 2023-08-23 | $7.20 | $7.30 | $7.13 | $7.30 | 7,986 | — | — |
| 2023-08-22 | $7.18 | $7.41 | $7.03 | $7.30 | 56,263 | — | — |
| 2023-08-21 | $7.32 | $7.50 | $7.02 | $7.11 | 40,034 | — | — |
| 2023-08-18 | $7.46 | $7.46 | $7.29 | $7.40 | 60,196 | — | — |
| 2023-08-17 | $7.65 | $7.65 | $7.36 | $7.45 | 58,948 | — | — |
| 2023-08-16 | $7.55 | $7.68 | $7.45 | $7.68 | 20,625 | — | — |
| 2023-08-15 | $7.90 | $7.90 | $7.41 | $7.61 | 43,541 | — | — |
| 2023-08-14 | $7.69 | $7.90 | $7.41 | $7.90 | 77,374 | — | — |
| 2023-08-11 | $7.51 | $7.70 | $7.30 | $7.70 | 29,173 | — | — |
| 2023-08-10 | $7.61 | $7.61 | $7.30 | $7.52 | 33,048 | — | — |
| 2023-08-09 | $7.87 | $7.90 | $7.45 | $7.53 | 48,797 | — | — |
| 2023-08-08 | $8.18 | $8.22 | $7.88 | $7.90 | 50,563 | — | — |
| 2023-08-07 | $7.21 | $8.30 | $7.21 | $8.17 | 92,450 | — | — |
| 2023-08-04 | $7.90 | $8.00 | $6.95 | $7.13 | 230,097 | — | — |
| 2023-08-03 | $8.16 | $8.44 | $8.10 | $8.30 | 81,769 | — | — |
| 2023-08-02 | $8.30 | $8.31 | $8.10 | $8.13 | 41,274 | — | — |
| 2023-08-01 | $8.22 | $8.34 | $8.15 | $8.23 | 73,105 | — | — |
| 2023-07-31 | $8.64 | $8.69 | $8.20 | $8.28 | 201,897 | — | — |
| 2023-07-28 | $8.77 | $8.84 | $8.60 | $8.65 | 144,215 | — | — |
| 2023-07-27 | $9.03 | $9.06 | $8.72 | $8.81 | 97,026 | — | — |
| 2023-07-26 | $9.01 | $9.17 | $8.75 | $9.00 | 92,006 | — | — |
| 2023-07-25 | $9.46 | $9.84 | $8.85 | $9.03 | 259,591 | — | — |
| 2023-07-24 | $9.51 | $9.85 | $9.41 | $9.50 | 38,588 | — | — |
| 2023-07-21 | $9.73 | $9.85 | $9.50 | $9.50 | 28,095 | — | — |
| 2023-07-20 | $10.14 | $10.14 | $9.73 | $9.73 | 10,772 | — | — |
| 2023-07-19 | $10.10 | $10.13 | $9.86 | $10.00 | 13,716 | — | — |
| 2023-07-18 | $9.76 | $10.14 | $9.76 | $10.14 | 6,457 | — | — |
| 2023-07-17 | $9.79 | $10.04 | $9.73 | $9.81 | 25,922 | — | — |
| 2023-07-14 | $9.97 | $9.97 | $9.80 | $9.81 | 8,624 | — | — |
| 2023-07-13 | $10.00 | $10.00 | $9.82 | $9.90 | 22,057 | — | — |
| 2023-07-12 | $9.89 | $10.12 | $9.80 | $9.90 | 12,744 | — | — |
| 2023-07-11 | $10.22 | $10.23 | $9.80 | $9.80 | 25,000 | — | — |
| 2023-07-10 | $10.01 | $10.24 | $9.97 | $9.99 | 21,470 | — | — |
| 2023-07-07 | $10.35 | $10.59 | $9.94 | $10.01 | 21,513 | — | — |
| 2023-07-06 | $10.52 | $10.52 | $10.20 | $10.30 | 8,435 | — | — |
| 2023-07-05 | $10.70 | $10.73 | $10.31 | $10.33 | 21,959 | — | — |
| 2023-07-03 | $11.02 | $11.02 | $10.38 | $10.38 | 12,688 | — | — |
| 2023-06-30 | $10.50 | $10.63 | $10.31 | $10.48 | 23,649 | — | — |
| 2023-06-29 | $10.68 | $10.70 | $10.25 | $10.40 | 21,519 | — | — |
| 2023-06-28 | $10.92 | $10.92 | $10.16 | $10.32 | 43,914 | — | — |
| 2023-06-27 | $10.82 | $10.82 | $10.59 | $10.65 | 4,132 | — | — |
| 2023-06-26 | $11.30 | $11.30 | $10.77 | $10.77 | 31,591 | — | — |
| 2023-06-23 | $10.95 | $11.00 | $10.65 | $11.00 | 9,549 | — | — |
| 2023-06-22 | $11.11 | $11.38 | $10.91 | $11.04 | 2,342 | — | — |
| 2023-06-21 | $11.25 | $11.49 | $10.90 | $11.15 | 13,228 | — | — |
| 2023-06-20 | $11.26 | $11.30 | $11.00 | $11.13 | 4,106 | — | — |
| 2023-06-16 | $10.91 | $11.45 | $10.91 | $11.21 | 8,000 | — | — |
| 2023-06-15 | $11.14 | $11.18 | $10.79 | $11.08 | 13,704 | — | — |
| 2023-06-14 | $11.17 | $11.23 | $10.76 | $10.80 | 17,608 | — | — |
| 2023-06-13 | $10.70 | $11.30 | $10.70 | $11.04 | 25,076 | — | — |
| 2023-06-12 | $10.20 | $10.88 | $9.92 | $10.88 | 21,421 | — | — |
| 2023-06-09 | $10.37 | $10.37 | $10.30 | $10.31 | 2,472 | — | — |
| 2023-06-08 | $10.21 | $10.55 | $10.21 | $10.44 | 3,612 | — | — |
| 2023-06-07 | $10.49 | $10.78 | $10.44 | $10.44 | 14,840 | — | — |
| 2023-06-06 | $10.03 | $10.40 | $9.91 | $10.39 | 4,399 | — | — |
| 2023-06-05 | $10.33 | $10.66 | $10.33 | $10.34 | 10,961 | — | — |
| 2023-06-02 | $9.80 | $10.47 | $9.80 | $10.33 | 14,559 | — | — |
| 2023-06-01 | $9.80 | $10.10 | $9.73 | $9.82 | 19,603 | — | — |
| 2023-05-31 | $9.71 | $9.98 | $9.65 | $9.69 | 2,429 | — | — |
| 2023-05-30 | $9.83 | $9.99 | $9.72 | $9.77 | 10,957 | — | — |
| 2023-05-26 | $10.10 | $10.15 | $9.76 | $9.81 | 8,212 | — | — |
| 2023-05-25 | $10.28 | $10.67 | $9.81 | $9.92 | 20,607 | — | — |
| 2023-05-24 | $9.81 | $10.51 | $9.72 | $10.34 | 22,906 | — | — |
| 2023-05-23 | $9.63 | $9.85 | $9.56 | $9.61 | 14,906 | — | — |
| 2023-05-22 | $9.15 | $9.40 | $9.06 | $9.06 | 12,576 | — | — |
| 2023-05-19 | $9.90 | $9.98 | $9.32 | $9.32 | 26,161 | — | — |
| 2023-05-18 | $9.82 | $9.99 | $9.70 | $9.85 | 15,130 | — | — |
| 2023-05-17 | $9.72 | $9.91 | $9.62 | $9.74 | 41,641 | — | — |
| 2023-05-16 | $9.85 | $10.20 | $9.59 | $9.60 | 34,626 | — | — |
| 2023-05-15 | $10.49 | $10.69 | $9.87 | $9.90 | 46,060 | — | — |
| 2023-05-12 | $9.74 | $10.59 | $9.74 | $10.17 | 30,079 | — | — |
| 2023-05-11 | $10.34 | $10.59 | $9.71 | $10.06 | 39,943 | — | — |
| 2023-05-10 | $10.58 | $11.12 | $10.34 | $10.38 | 28,572 | — | — |
| 2023-05-09 | $10.82 | $10.91 | $10.52 | $10.56 | 16,624 | — | — |
| 2023-05-08 | $10.95 | $11.13 | $10.72 | $10.77 | 21,182 | — | — |
| 2023-05-05 | $10.90 | $11.14 | $10.90 | $11.14 | 18,775 | — | — |
| 2023-05-04 | $11.00 | $11.37 | $10.75 | $11.20 | 34,147 | — | — |
| 2023-05-03 | $11.39 | $11.39 | $11.00 | $11.00 | 4,427 | — | — |
| 2023-05-02 | $11.18 | $11.78 | $11.00 | $11.25 | 27,979 | — | — |
| 2023-05-01 | $10.69 | $11.33 | $10.69 | $11.21 | 4,219 | — | — |
| 2023-04-28 | $11.10 | $11.84 | $10.90 | $11.39 | 21,728 | — | — |
| 2023-04-27 | $11.13 | $11.50 | $10.49 | $11.21 | 23,062 | — | — |
| 2023-04-26 | $10.88 | $10.90 | $10.62 | $10.86 | 15,999 | — | — |
| 2023-04-25 | $10.98 | $11.15 | $10.40 | $10.55 | 30,260 | — | — |
| 2023-04-24 | $11.50 | $11.50 | $10.48 | $10.48 | 13,281 | — | — |
| 2023-04-21 | $10.63 | $11.10 | $10.55 | $10.76 | 8,745 | — | — |
| 2023-04-20 | $10.59 | $10.76 | $10.59 | $10.76 | 2,002 | — | — |
| 2023-04-19 | $10.50 | $10.98 | $10.50 | $10.71 | 8,769 | — | — |
| 2023-04-18 | $10.41 | $10.96 | $10.41 | $10.60 | 3,048 | — | — |
| 2023-04-17 | $10.96 | $11.45 | $10.61 | $10.61 | 23,964 | — | — |
| 2023-04-14 | $11.40 | $11.45 | $10.87 | $10.87 | 7,009 | — | — |
| 2023-04-13 | $11.62 | $11.74 | $11.00 | $11.24 | 6,858 | — | — |
| 2023-04-12 | $11.50 | $11.84 | $11.22 | $11.54 | 24,712 | — | — |
| 2023-04-11 | $11.40 | $11.40 | $11.02 | $11.23 | 15,182 | — | — |
| 2023-04-10 | $10.83 | $11.29 | $10.69 | $10.93 | 29,344 | — | — |
| 2023-04-06 | $10.85 | $11.11 | $10.85 | $10.85 | 6,510 | — | — |
| 2023-04-05 | $11.46 | $11.46 | $10.78 | $11.00 | 26,585 | — | — |
| 2023-04-04 | $11.08 | $11.26 | $10.80 | $11.00 | 19,212 | — | — |
| 2023-04-03 | $11.15 | $11.36 | $11.04 | $11.36 | 14,102 | — | — |
| 2023-03-31 | $11.20 | $11.21 | $10.89 | $11.00 | 18,350 | — | — |
| 2023-03-30 | $11.59 | $11.59 | $11.03 | $11.10 | 20,181 | — | — |
| 2023-03-29 | $11.55 | $11.69 | $11.11 | $11.17 | 15,339 | — | — |
| 2023-03-28 | $11.23 | $11.47 | $11.23 | $11.41 | 15,730 | — | — |
| 2023-03-27 | $11.50 | $11.50 | $11.16 | $11.27 | 25,451 | — | — |
| 2023-03-24 | $11.19 | $11.50 | $11.07 | $11.50 | 30,682 | — | — |
| 2023-03-23 | $11.86 | $11.86 | $11.15 | $11.15 | 10,840 | — | — |
| 2023-03-22 | $11.98 | $12.00 | $11.67 | $11.74 | 13,346 | — | — |
| 2023-03-21 | $11.94 | $12.36 | $11.75 | $11.92 | 36,158 | — | — |
| 2023-03-20 | $11.80 | $11.90 | $11.55 | $11.55 | 16,619 | — | — |
| 2023-03-17 | $12.00 | $12.43 | $11.77 | $11.80 | 17,929 | — | — |
| 2023-03-16 | $12.00 | $12.20 | $11.83 | $11.93 | 11,770 | — | — |
| 2023-03-15 | $12.89 | $12.89 | $12.00 | $12.01 | 14,855 | — | — |
| 2023-03-14 | $13.39 | $13.48 | $12.87 | $12.87 | 24,747 | — | — |
| 2023-03-13 | $13.64 | $13.71 | $12.50 | $13.71 | 19,373 | — | — |
| 2023-03-10 | $13.49 | $14.00 | $13.45 | $13.92 | 53,878 | — | — |
| 2023-03-09 | $13.79 | $13.79 | $13.47 | $13.47 | 2,765 | — | — |
| 2023-03-08 | $13.74 | $13.74 | $13.27 | $13.68 | 6,784 | — | — |
| 2023-03-07 | $13.80 | $13.98 | $13.60 | $13.73 | 11,580 | — | — |
| 2023-03-06 | $14.00 | $14.00 | $13.60 | $13.76 | 12,234 | — | — |
| 2023-03-03 | $13.45 | $14.51 | $13.39 | $14.00 | 24,987 | — | — |
| 2023-03-02 | $12.96 | $13.40 | $12.88 | $13.36 | 14,508 | — | — |
| 2023-03-01 | $12.98 | $13.20 | $12.64 | $12.73 | 15,356 | — | — |
| 2023-02-28 | $12.29 | $13.10 | $12.29 | $12.85 | 52,323 | — | — |
| 2023-02-27 | $12.07 | $12.56 | $12.07 | $12.35 | 22,646 | — | — |
| 2023-02-24 | $12.46 | $12.60 | $12.07 | $12.46 | 14,988 | — | — |
| 2023-02-23 | $12.66 | $12.66 | $11.92 | $12.52 | 12,840 | — | — |
| 2023-02-22 | $12.19 | $12.57 | $11.76 | $12.31 | 17,460 | — | — |
| 2023-02-21 | $12.09 | $12.60 | $11.87 | $11.90 | 15,803 | — | — |
| 2023-02-17 | $11.62 | $12.17 | $11.62 | $12.09 | 26,465 | — | — |
| 2023-02-16 | $11.48 | $11.99 | $11.12 | $11.75 | 56,576 | — | — |
| 2023-02-15 | $11.23 | $11.76 | $11.23 | $11.47 | 28,167 | — | — |
| 2023-02-14 | $11.19 | $11.34 | $11.12 | $11.21 | 25,406 | — | — |
| 2023-02-13 | $11.22 | $11.39 | $11.20 | $11.34 | 23,789 | — | — |
| 2023-02-10 | $11.37 | $11.70 | $11.34 | $11.52 | 24,269 | — | — |
| 2023-02-09 | $11.45 | $11.89 | $11.45 | $11.50 | 16,616 | — | — |
| 2023-02-08 | $11.95 | $11.95 | $11.26 | $11.62 | 10,907 | — | — |
| 2023-02-07 | $11.89 | $11.89 | $11.71 | $11.72 | 24,498 | — | — |
| 2023-02-06 | $11.86 | $11.86 | $11.39 | $11.55 | 16,237 | — | — |
| 2023-02-03 | $11.55 | $11.98 | $11.55 | $11.76 | 14,641 | — | — |
| 2023-02-02 | $11.79 | $12.07 | $11.53 | $11.71 | 36,131 | — | — |
| 2023-02-01 | $11.68 | $12.23 | $11.52 | $11.53 | 47,793 | — | — |
| 2023-01-31 | $11.80 | $12.01 | $11.65 | $11.67 | 8,053 | — | — |
| 2023-01-30 | $11.99 | $12.11 | $11.78 | $11.85 | 8,068 | — | — |
| 2023-01-27 | $11.96 | $12.40 | $11.88 | $11.91 | 5,120 | — | — |
| 2023-01-26 | $12.29 | $12.31 | $11.88 | $12.11 | 10,485 | — | — |
| 2023-01-25 | $12.38 | $12.71 | $11.87 | $12.27 | 24,803 | — | — |
| 2023-01-24 | $11.78 | $12.80 | $11.78 | $12.29 | 15,688 | — | — |
| 2023-01-23 | $11.49 | $12.17 | $11.49 | $12.10 | 16,758 | — | — |
| 2023-01-20 | $11.37 | $12.34 | $11.13 | $11.51 | 34,926 | — | — |
| 2023-01-19 | $12.15 | $12.43 | $11.27 | $11.65 | 16,906 | — | — |
| 2023-01-18 | $12.42 | $12.79 | $11.99 | $12.01 | 15,177 | — | — |
| 2023-01-17 | $12.57 | $13.00 | $12.17 | $12.50 | 24,136 | — | — |
| 2023-01-13 | $12.77 | $12.95 | $12.60 | $12.75 | 22,984 | — | — |
| 2023-01-12 | $12.79 | $13.18 | $12.79 | $13.00 | 12,359 | — | — |
| 2023-01-11 | $12.48 | $13.23 | $12.48 | $12.68 | 31,533 | — | — |
| 2023-01-10 | $11.45 | $12.27 | $11.43 | $12.12 | 26,912 | — | — |
| 2023-01-09 | $10.90 | $11.49 | $10.90 | $11.49 | 18,202 | — | — |
| 2023-01-06 | $10.90 | $11.25 | $10.57 | $11.20 | 33,687 | — | — |
| 2023-01-05 | $11.30 | $11.30 | $11.09 | $11.09 | 3,086 | — | — |
| 2023-01-04 | $11.01 | $11.46 | $10.93 | $11.30 | 11,716 | — | — |
| 2023-01-03 | $10.63 | $11.50 | $10.63 | $11.01 | 18,669 | — | — |
| 2022-12-30 | $10.63 | $10.87 | $10.38 | $10.61 | 15,237 | — | — |
| 2022-12-29 | $10.62 | $10.87 | $10.26 | $10.87 | 17,374 | — | — |
| 2022-12-28 | $10.69 | $10.94 | $10.52 | $10.62 | 32,896 | — | — |
| 2022-12-27 | $10.99 | $11.40 | $10.51 | $10.74 | 39,381 | — | — |
| 2022-12-23 | $10.63 | $11.40 | $10.44 | $11.25 | 28,540 | — | — |
| 2022-12-22 | $10.23 | $10.63 | $9.82 | $10.63 | 31,771 | — | — |
| 2022-12-21 | $9.79 | $10.30 | $9.66 | $10.12 | 29,163 | — | — |
| 2022-12-20 | $9.81 | $9.90 | $9.68 | $9.80 | 326,299 | — | — |
| 2022-12-19 | $9.97 | $10.30 | $9.82 | $9.94 | 49,786 | — | — |
| 2022-12-16 | $10.24 | $10.76 | $10.24 | $10.33 | 25,916 | — | — |
| 2022-12-15 | $10.17 | $10.85 | $10.17 | $10.31 | 36,510 | — | — |
| 2022-12-14 | $11.02 | $11.31 | $10.26 | $10.40 | 157,493 | — | — |
| 2022-12-13 | $11.57 | $12.45 | $11.31 | $11.46 | 15,500 | — | — |
| 2022-12-12 | $12.00 | $12.09 | $11.09 | $11.25 | 20,935 | — | — |
| 2022-12-09 | $11.80 | $12.38 | $11.60 | $11.98 | 9,033 | — | — |
| 2022-12-08 | $11.37 | $12.05 | $11.35 | $11.89 | 9,163 | — | — |
| 2022-12-07 | $12.01 | $12.52 | $11.03 | $11.32 | 45,054 | — | — |
| 2022-12-06 | $12.76 | $13.00 | $12.00 | $12.00 | 17,251 | — | — |
| 2022-12-05 | $12.85 | $13.15 | $12.58 | $12.61 | 12,114 | — | — |
| 2022-12-02 | $12.95 | $13.57 | $12.82 | $13.14 | 13,522 | — | — |
| 2022-12-01 | $13.08 | $13.25 | $12.90 | $12.90 | 32,661 | — | — |
| 2022-11-30 | $12.87 | $13.20 | $12.87 | $13.20 | 29,747 | — | — |
| 2022-11-29 | $13.27 | $13.46 | $12.78 | $12.87 | 11,905 | — | — |
| 2022-11-28 | $13.28 | $13.74 | $13.11 | $13.24 | 16,453 | — | — |
| 2022-11-25 | $13.37 | $13.55 | $13.22 | $13.53 | 18,129 | — | — |
| 2022-11-23 | $12.93 | $13.62 | $12.77 | $12.93 | 14,823 | — | — |
| 2022-11-22 | $13.44 | $13.44 | $12.77 | $12.89 | 21,757 | — | — |
| 2022-11-21 | $13.42 | $13.72 | $12.50 | $12.72 | 50,011 | — | — |
| 2022-11-18 | $14.50 | $15.59 | $13.42 | $13.95 | 115,129 | — | — |
| 2022-11-17 | $16.67 | $16.80 | $16.25 | $16.70 | 63,492 | — | — |
| 2022-11-16 | $16.28 | $17.20 | $15.73 | $16.60 | 81,165 | — | — |
| 2022-11-15 | $16.81 | $17.39 | $16.06 | $17.39 | 48,292 | — | — |
| 2022-11-14 | $17.07 | $17.07 | $15.90 | $16.75 | 18,604 | — | — |
| 2022-11-11 | $17.35 | $17.35 | $15.67 | $17.11 | 8,397 | — | — |
| 2022-11-10 | $16.44 | $16.47 | $15.90 | $16.42 | 14,213 | — | — |
| 2022-11-09 | $15.71 | $15.71 | $15.13 | $15.48 | 40,682 | — | — |
| 2022-11-08 | $15.05 | $15.52 | $15.05 | $15.05 | 9,139 | — | — |
| 2022-11-07 | $15.20 | $15.20 | $14.98 | $15.05 | 12,151 | — | — |
| 2022-11-04 | $15.23 | $15.70 | $14.50 | $14.98 | 12,687 | — | — |
| 2022-11-03 | $14.84 | $15.32 | $14.84 | $15.22 | 5,457 | — | — |
| 2022-11-02 | $15.20 | $15.20 | $14.55 | $14.96 | 14,955 | — | — |
| 2022-11-01 | $15.20 | $15.29 | $15.16 | $15.20 | 3,014 | — | — |
| 2022-10-31 | $15.50 | $16.32 | $15.11 | $15.11 | 8,404 | — | — |
| 2022-10-28 | $15.91 | $15.91 | $15.09 | $15.34 | 17,504 | — | — |
| 2022-10-27 | $16.30 | $16.82 | $15.17 | $15.71 | 26,393 | — | — |
| 2022-10-26 | $15.21 | $16.07 | $15.21 | $15.81 | 23,382 | — | — |
| 2022-10-25 | $15.63 | $15.63 | $14.93 | $15.14 | 20,441 | — | — |
| 2022-10-24 | $15.24 | $15.63 | $15.23 | $15.60 | 8,716 | — | — |
| 2022-10-21 | $15.54 | $15.54 | $14.68 | $15.20 | 11,001 | — | — |
| 2022-10-20 | $14.76 | $15.50 | $14.71 | $15.03 | 38,098 | — | — |
| 2022-10-19 | $14.85 | $15.25 | $14.75 | $14.85 | 8,237 | — | — |
| 2022-10-18 | $15.32 | $15.40 | $14.79 | $14.80 | 21,322 | — | — |
| 2022-10-17 | $14.50 | $15.29 | $14.50 | $14.78 | 23,740 | — | — |
| 2022-10-14 | $14.73 | $14.73 | $14.26 | $14.50 | 15,736 | — | — |
| 2022-10-13 | $13.91 | $14.69 | $13.91 | $14.69 | 14,848 | — | — |
| 2022-10-12 | $13.81 | $14.48 | $13.81 | $14.07 | 23,600 | — | — |
| 2022-10-11 | $13.82 | $14.31 | $13.82 | $14.31 | 17,201 | — | — |
| 2022-10-10 | $14.10 | $14.49 | $13.80 | $13.80 | 16,669 | — | — |
| 2022-10-07 | $14.27 | $14.27 | $14.00 | $14.00 | 5,335 | — | — |
| 2022-10-06 | $14.25 | $14.58 | $14.24 | $14.58 | 13,622 | — | — |
| 2022-10-05 | $14.81 | $14.81 | $13.92 | $14.16 | 7,556 | — | — |
| 2022-10-04 | $14.53 | $14.69 | $14.44 | $14.50 | 20,447 | — | — |
| 2022-10-03 | $14.17 | $14.38 | $13.75 | $14.20 | 36,446 | — | — |
| 2022-09-30 | $14.48 | $14.87 | $13.78 | $13.99 | 37,410 | — | — |
| 2022-09-29 | $14.40 | $14.66 | $14.15 | $14.60 | 38,579 | — | — |
| 2022-09-28 | $15.07 | $15.48 | $15.00 | $15.05 | 16,197 | — | — |
| 2022-09-27 | $15.41 | $15.74 | $15.02 | $15.02 | 14,749 | — | — |
| 2022-09-26 | $15.41 | $15.56 | $15.01 | $15.05 | 48,230 | — | — |
| 2022-09-23 | $15.54 | $15.92 | $15.02 | $15.38 | 23,631 | — | — |
| 2022-09-22 | $15.62 | $15.95 | $15.62 | $15.94 | 13,452 | — | — |
| 2022-09-21 | $16.65 | $16.93 | $15.87 | $15.93 | 27,446 | — | — |
| 2022-09-20 | $17.40 | $17.40 | $16.01 | $16.79 | 32,274 | — | — |
| 2022-09-19 | $17.00 | $17.55 | $17.00 | $17.43 | 25,944 | — | — |
| 2022-09-16 | $17.20 | $17.20 | $16.64 | $16.88 | 75,641 | — | — |
| 2022-09-15 | $17.16 | $17.90 | $17.01 | $17.20 | 13,027 | — | — |
| 2022-09-14 | $17.25 | $17.40 | $17.12 | $17.22 | 22,187 | — | — |
| 2022-09-13 | $17.40 | $17.56 | $17.00 | $17.18 | 10,790 | — | — |
| 2022-09-12 | $17.28 | $17.99 | $17.28 | $17.62 | 5,708 | — | — |
| 2022-09-09 | $17.00 | $17.82 | $16.71 | $17.62 | 57,999 | — | — |
| 2022-09-08 | $17.37 | $17.54 | $16.60 | $17.14 | 21,774 | — | — |
| 2022-09-07 | $17.65 | $17.95 | $17.46 | $17.47 | 8,594 | — | — |
| 2022-09-06 | $18.05 | $18.05 | $17.46 | $17.63 | 12,227 | — | — |
| 2022-09-02 | $18.38 | $18.38 | $17.66 | $18.09 | 5,884 | — | — |
| 2022-09-01 | $18.87 | $18.87 | $18.01 | $18.26 | 16,677 | — | — |
| 2022-08-31 | $18.27 | $18.78 | $18.10 | $18.78 | 37,480 | — | — |
| 2022-08-30 | $19.09 | $19.09 | $18.25 | $18.30 | 19,302 | — | — |
| 2022-08-29 | $19.10 | $19.63 | $18.66 | $19.01 | 9,734 | — | — |
| 2022-08-26 | $20.00 | $20.25 | $19.25 | $19.35 | 20,502 | — | — |
| 2022-08-25 | $19.68 | $19.99 | $19.14 | $19.96 | 20,949 | — | — |
| 2022-08-24 | $20.09 | $20.45 | $19.62 | $19.62 | 8,209 | — | — |
| 2022-08-23 | $20.31 | $20.51 | $19.86 | $20.06 | 6,879 | — | — |
| 2022-08-22 | $20.27 | $20.52 | $19.84 | $20.52 | 20,493 | — | — |
| 2022-08-19 | $20.30 | $20.69 | $20.15 | $20.60 | 24,315 | — | — |
| 2022-08-18 | $21.02 | $21.02 | $20.33 | $20.78 | 7,556 | — | — |
| 2022-08-17 | $20.71 | $20.79 | $20.35 | $20.75 | 15,682 | — | — |
| 2022-08-16 | $21.17 | $21.44 | $20.61 | $20.73 | 42,338 | — | — |
| 2022-08-15 | $21.60 | $21.80 | $20.88 | $21.00 | 23,703 | — | — |
| 2022-08-12 | $21.31 | $21.98 | $20.10 | $21.45 | 75,332 | — | — |
| 2022-08-11 | $21.75 | $21.99 | $21.06 | $21.29 | 24,158 | — | — |
| 2022-08-10 | $22.05 | $22.05 | $21.58 | $21.74 | 25,111 | — | — |
| 2022-08-09 | $22.04 | $22.72 | $21.75 | $21.76 | 12,037 | — | — |
| 2022-08-08 | $22.13 | $22.89 | $22.11 | $22.25 | 25,498 | — | — |
| 2022-08-05 | $23.73 | $23.89 | $22.05 | $22.13 | 28,997 | — | — |
| 2022-08-04 | $24.25 | $24.46 | $23.64 | $24.25 | 10,664 | — | — |
| 2022-08-03 | $24.05 | $24.38 | $23.77 | $24.21 | 9,692 | — | — |
| 2022-08-02 | $23.66 | $24.02 | $23.66 | $23.92 | 7,007 | — | — |
| 2022-08-01 | $22.91 | $23.91 | $22.91 | $23.91 | 12,301 | — | — |
| 2022-07-29 | $23.58 | $23.58 | $23.04 | $23.39 | 6,361 | — | — |
| 2022-07-28 | $23.47 | $23.72 | $23.40 | $23.47 | 6,064 | — | — |
| 2022-07-27 | $23.00 | $23.85 | $22.72 | $23.80 | 20,568 | — | — |
| 2022-07-26 | $23.18 | $23.23 | $22.76 | $23.14 | 13,684 | — | — |
| 2022-07-25 | $23.30 | $23.47 | $22.99 | $23.17 | 15,101 | — | — |
| 2022-07-22 | $23.66 | $23.66 | $22.70 | $23.24 | 5,477 | — | — |
| 2022-07-21 | $23.71 | $24.23 | $23.40 | $23.93 | 9,533 | — | — |
| 2022-07-20 | $24.10 | $24.20 | $23.22 | $23.97 | 30,686 | — | — |
| 2022-07-19 | $23.60 | $24.67 | $23.60 | $24.19 | 29,337 | — | — |
| 2022-07-18 | $23.30 | $24.07 | $23.30 | $23.74 | 12,948 | — | — |
| 2022-07-15 | $22.94 | $23.75 | $22.25 | $23.73 | 34,317 | — | — |
| 2022-07-14 | $23.19 | $23.79 | $21.65 | $22.63 | 40,604 | — | — |
| 2022-07-13 | $25.38 | $25.52 | $23.44 | $24.00 | 38,790 | — | — |
| 2022-07-12 | $27.76 | $27.76 | $25.41 | $25.66 | 49,498 | — | — |
| 2022-07-11 | $27.55 | $27.55 | $27.30 | $27.52 | 2,401 | — | — |
| 2022-07-08 | $27.28 | $27.90 | $27.21 | $27.75 | 6,711 | — | — |
| 2022-07-07 | $27.46 | $27.75 | $27.30 | $27.30 | 3,930 | — | — |
| 2022-07-06 | $27.45 | $27.78 | $26.98 | $27.41 | 5,900 | — | — |
| 2022-07-05 | $27.30 | $27.59 | $27.00 | $27.25 | 13,857 | — | — |
| 2022-07-01 | $28.11 | $28.34 | $28.10 | $28.34 | 5,292 | — | — |
| 2022-06-30 | $27.97 | $28.66 | $27.66 | $28.37 | 14,093 | — | — |
| 2022-06-29 | $28.64 | $29.00 | $28.24 | $28.24 | 19,880 | — | — |
| 2022-06-28 | $29.20 | $29.20 | $28.40 | $28.92 | 10,945 | — | — |
| 2022-06-27 | $29.29 | $29.29 | $28.23 | $28.95 | 12,716 | — | — |
| 2022-06-24 | $28.07 | $29.00 | $28.07 | $28.31 | 18,908 | — | — |
| 2022-06-23 | $27.98 | $28.44 | $27.50 | $28.00 | 34,159 | — | — |
| 2022-06-22 | $28.10 | $28.10 | $27.50 | $27.81 | 2,574 | — | — |
| 2022-06-21 | $28.53 | $28.87 | $27.43 | $28.74 | 19,308 | — | — |
| 2022-06-17 | $27.02 | $28.59 | $27.02 | $28.41 | 25,122 | — | — |
| 2022-06-16 | $26.91 | $27.24 | $26.39 | $27.24 | 21,852 | — | — |
| 2022-06-15 | $27.94 | $28.23 | $27.09 | $27.66 | 17,931 | — | — |
| 2022-06-14 | $27.32 | $27.73 | $26.99 | $27.00 | 11,076 | — | — |
| 2022-06-13 | $27.60 | $27.81 | $26.49 | $27.21 | 29,099 | — | — |
| 2022-06-10 | $28.82 | $29.14 | $27.71 | $27.80 | 38,210 | — | — |
| 2022-06-09 | $28.75 | $29.48 | $28.75 | $29.21 | 6,179 | — | — |
| 2022-06-08 | $29.69 | $30.03 | $28.69 | $29.23 | 20,557 | — | — |
| 2022-06-07 | $29.72 | $30.35 | $29.15 | $29.74 | 16,995 | — | — |
| 2022-06-06 | $30.12 | $30.97 | $29.54 | $29.91 | 23,394 | — | — |
| 2022-06-03 | $29.47 | $30.41 | $29.47 | $30.05 | 7,297 | — | — |
| 2022-06-02 | $28.84 | $29.67 | $28.84 | $29.47 | 8,105 | — | — |
| 2022-06-01 | $29.57 | $29.57 | $28.57 | $28.94 | 16,760 | — | — |
| 2022-05-31 | $28.46 | $29.40 | $28.46 | $29.31 | 11,623 | — | — |
| 2022-05-27 | $29.15 | $29.25 | $29.07 | $29.20 | 9,253 | — | — |
| 2022-05-26 | $28.83 | $29.25 | $28.77 | $29.07 | 19,306 | — | — |
| 2022-05-25 | $28.79 | $29.00 | $28.57 | $28.59 | 9,157 | — | — |
| 2022-05-24 | $29.05 | $29.06 | $28.14 | $28.83 | 16,512 | — | — |
| 2022-05-23 | $28.80 | $29.70 | $28.60 | $29.07 | 20,236 | — | — |
| 2022-05-20 | $29.13 | $29.40 | $28.65 | $28.86 | 13,474 | — | — |
| 2022-05-19 | $29.85 | $30.39 | $29.02 | $29.12 | 36,992 | — | — |
| 2022-05-18 | $30.96 | $31.10 | $30.00 | $30.32 | 10,538 | — | — |
| 2022-05-17 | $30.50 | $31.81 | $30.42 | $31.38 | 21,719 | — | — |
| 2022-05-16 | $29.21 | $30.50 | $28.60 | $30.07 | 39,285 | — | — |
| 2022-05-13 | $28.42 | $28.84 | $28.36 | $28.61 | 26,770 | — | — |
| 2022-05-12 | $27.92 | $28.32 | $27.36 | $28.23 | 21,898 | — | — |
| 2022-05-11 | $28.11 | $28.57 | $28.05 | $28.12 | 32,162 | — | — |
| 2022-05-10 | $29.16 | $29.40 | $27.67 | $27.94 | 29,214 | — | — |
| 2022-05-09 | $30.25 | $30.25 | $28.55 | $28.97 | 42,157 | — | — |
| 2022-05-06 | $29.81 | $30.14 | $29.50 | $29.81 | 24,452 | — | — |
| 2022-05-05 | $30.95 | $31.41 | $30.03 | $30.21 | 21,236 | — | — |
| 2022-05-04 | $30.50 | $32.63 | $30.25 | $31.44 | 136,440 | — | — |
| 2022-05-03 | $28.54 | $29.13 | $28.54 | $28.99 | 28,507 | — | — |
| 2022-05-02 | $28.68 | $29.33 | $28.51 | $28.51 | 10,921 | — | — |
| 2022-04-29 | $28.99 | $29.35 | $28.75 | $28.98 | 19,932 | — | — |
| 2022-04-28 | $29.50 | $29.50 | $28.51 | $28.83 | 47,784 | — | — |
| 2022-04-27 | $29.44 | $29.96 | $29.25 | $29.49 | 16,330 | — | — |
| 2022-04-26 | $29.93 | $30.30 | $29.25 | $29.25 | 7,645 | — | — |
| 2022-04-25 | $29.84 | $30.44 | $29.65 | $30.20 | 20,898 | — | — |
| 2022-04-22 | $31.20 | $31.20 | $29.80 | $30.15 | 26,932 | — | — |
| 2022-04-21 | $32.00 | $32.50 | $30.80 | $31.10 | 20,317 | — | — |
| 2022-04-20 | $31.95 | $32.09 | $30.93 | $32.00 | 14,488 | — | — |
| 2022-04-19 | $31.50 | $32.37 | $30.52 | $31.75 | 19,814 | — | — |
| 2022-04-18 | $32.45 | $32.50 | $30.95 | $30.95 | 11,597 | — | — |
| 2022-04-14 | $31.45 | $32.80 | $31.45 | $32.31 | 13,691 | — | — |
| 2022-04-13 | $31.20 | $31.77 | $30.92 | $31.67 | 12,648 | — | — |
| 2022-04-12 | $30.50 | $31.65 | $30.44 | $31.09 | 23,936 | — | — |
| 2022-04-11 | $30.35 | $30.38 | $29.85 | $30.38 | 11,262 | — | — |
| 2022-04-08 | $29.58 | $30.77 | $29.44 | $30.01 | 7,796 | — | — |
| 2022-04-07 | $30.02 | $30.02 | $29.49 | $29.99 | 5,372 | — | — |
| 2022-04-06 | $29.50 | $30.11 | $29.07 | $30.09 | 12,117 | — | — |
| 2022-04-05 | $30.11 | $30.11 | $29.56 | $29.67 | 6,711 | — | — |
| 2022-04-04 | $30.06 | $30.21 | $29.53 | $29.77 | 6,806 | — | — |
| 2022-04-01 | $30.00 | $30.93 | $29.94 | $29.94 | 12,067 | — | — |
| 2022-03-31 | $29.52 | $30.16 | $29.52 | $29.79 | 18,901 | — | — |
| 2022-03-30 | $29.96 | $30.00 | $29.56 | $29.99 | 5,551 | — | — |
| 2022-03-29 | $29.81 | $31.20 | $29.50 | $29.85 | 22,969 | — | — |
| 2022-03-28 | $28.44 | $29.66 | $28.16 | $29.55 | 24,308 | — | — |
| 2022-03-25 | $28.32 | $28.50 | $27.77 | $28.20 | 13,561 | — | — |
| 2022-03-24 | $29.12 | $29.25 | $28.40 | $28.40 | 14,261 | — | — |
| 2022-03-23 | $28.89 | $29.39 | $28.54 | $28.60 | 11,929 | — | — |
| 2022-03-22 | $29.44 | $29.44 | $28.55 | $29.36 | 7,870 | — | — |
| 2022-03-21 | $27.75 | $29.27 | $27.75 | $28.99 | 6,480 | — | — |
| 2022-03-18 | $28.36 | $29.39 | $28.36 | $29.19 | 9,311 | — | — |
| 2022-03-17 | $28.50 | $29.24 | $28.17 | $29.20 | 13,148 | — | — |
| 2022-03-16 | $27.25 | $28.44 | $27.25 | $27.91 | 17,504 | — | — |
| 2022-03-15 | $27.30 | $27.47 | $26.99 | $27.16 | 5,068 | — | — |
| 2022-03-14 | $27.61 | $28.49 | $27.11 | $27.50 | 14,277 | — | — |
| 2022-03-11 | $27.67 | $28.47 | $27.18 | $27.61 | 5,737 | — | — |
| 2022-03-10 | $27.50 | $27.98 | $27.06 | $27.98 | 12,222 | — | — |
| 2022-03-09 | $27.59 | $27.97 | $27.31 | $27.97 | 5,876 | — | — |
| 2022-03-08 | $26.68 | $27.37 | $26.56 | $26.76 | 7,093 | — | — |
| 2022-03-07 | $28.74 | $28.74 | $26.65 | $26.68 | 30,954 | — | — |
| 2022-03-04 | $29.04 | $29.14 | $28.00 | $28.38 | 20,841 | — | — |
| 2022-03-03 | $29.86 | $29.86 | $29.14 | $29.55 | 6,794 | — | — |
| 2022-03-02 | $29.61 | $30.63 | $29.61 | $29.89 | 4,636 | — | — |
| 2022-03-01 | $30.46 | $30.55 | $29.10 | $29.45 | 19,571 | — | — |
| 2022-02-28 | $30.78 | $30.78 | $29.65 | $29.65 | 10,246 | — | — |
| 2022-02-25 | $30.47 | $30.82 | $29.68 | $30.80 | 8,861 | — | — |
| 2022-02-24 | $29.51 | $30.42 | $29.39 | $30.42 | 13,092 | — | — |
| 2022-02-23 | $30.23 | $30.42 | $30.00 | $30.00 | 5,968 | — | — |
| 2022-02-22 | $30.01 | $30.46 | $30.00 | $30.00 | 10,833 | — | — |
| 2022-02-18 | $30.61 | $31.12 | $30.56 | $30.56 | 8,421 | — | — |
| 2022-02-17 | $31.00 | $31.82 | $30.76 | $31.46 | 8,179 | — | — |
| 2022-02-16 | $31.10 | $31.50 | $30.61 | $31.42 | 5,871 | — | — |
| 2022-02-15 | $30.50 | $31.78 | $30.50 | $31.21 | 14,932 | — | — |
| 2022-02-14 | $30.64 | $32.31 | $30.10 | $30.20 | 23,796 | — | — |
| 2022-02-11 | $31.20 | $32.13 | $30.70 | $30.70 | 15,473 | — | — |
| 2022-02-10 | $31.50 | $33.02 | $31.16 | $31.16 | 18,065 | — | — |
| 2022-02-09 | $32.75 | $33.40 | $31.40 | $32.46 | 64,497 | — | — |
| 2022-02-08 | $31.60 | $32.30 | $30.65 | $32.30 | 17,841 | — | — |
| 2022-02-07 | $30.41 | $31.56 | $30.41 | $31.25 | 5,725 | — | — |
| 2022-02-04 | $30.07 | $31.09 | $30.07 | $30.50 | 25,106 | — | — |
| 2022-02-03 | $31.52 | $31.52 | $29.91 | $30.05 | 17,262 | — | — |
| 2022-02-02 | $31.01 | $31.60 | $30.09 | $31.53 | 13,685 | — | — |
| 2022-02-01 | $30.16 | $31.23 | $30.00 | $30.96 | 14,066 | — | — |
| 2022-01-31 | $29.72 | $30.25 | $29.60 | $30.20 | 9,580 | — | — |
| 2022-01-28 | $29.59 | $29.99 | $29.24 | $29.83 | 9,828 | — | — |
| 2022-01-27 | $30.12 | $30.14 | $29.20 | $29.20 | 3,463 | — | — |
| 2022-01-26 | $29.71 | $30.22 | $29.30 | $30.00 | 27,515 | — | — |
| 2022-01-25 | $29.27 | $30.08 | $29.16 | $29.21 | 14,246 | — | — |
| 2022-01-24 | $29.45 | $30.05 | $29.00 | $29.27 | 26,523 | — | — |
| 2022-01-21 | $29.17 | $30.22 | $29.17 | $29.21 | 29,244 | — | — |
| 2022-01-20 | $31.28 | $31.37 | $29.40 | $29.40 | 15,519 | — | — |
| 2022-01-19 | $31.00 | $31.57 | $30.60 | $31.09 | 15,812 | — | — |
| 2022-01-18 | $32.29 | $32.29 | $30.50 | $31.59 | 24,351 | — | — |
| 2022-01-14 | $31.90 | $32.49 | $31.67 | $32.12 | 15,399 | — | — |
| 2022-01-13 | $33.69 | $33.69 | $31.79 | $32.21 | 17,259 | — | — |
| 2022-01-12 | $30.27 | $33.74 | $30.27 | $32.91 | 49,566 | — | — |
| 2022-01-11 | $29.50 | $30.21 | $29.00 | $30.02 | 61,264 | — | — |
| 2022-01-10 | $29.79 | $30.78 | $27.51 | $28.71 | 46,791 | — | — |
| 2022-01-07 | $30.47 | $30.47 | $29.51 | $29.52 | 5,935 | — | — |
| 2022-01-06 | $30.65 | $30.67 | $30.05 | $30.05 | 11,830 | — | — |
| 2022-01-05 | $31.23 | $31.23 | $30.30 | $30.51 | 24,967 | — | — |
| 2022-01-04 | $30.95 | $31.28 | $30.30 | $30.32 | 6,955 | — | — |
| 2022-01-03 | $30.51 | $31.45 | $30.51 | $30.89 | 29,634 | — | — |
| 2021-12-31 | $29.00 | $29.90 | $29.00 | $29.74 | 18,418 | — | — |
| 2021-12-30 | $29.08 | $29.82 | $28.49 | $28.50 | 25,021 | — | — |
| 2021-12-29 | $28.35 | $29.80 | $28.35 | $28.43 | 19,919 | — | — |
| 2021-12-28 | $28.91 | $29.98 | $28.87 | $28.87 | 11,434 | — | — |
| 2021-12-27 | $28.48 | $29.94 | $28.00 | $28.79 | 21,891 | — | — |
| 2021-12-23 | $29.43 | $29.59 | $28.47 | $28.60 | 13,274 | — | — |
| 2021-12-22 | $27.91 | $29.74 | $27.59 | $28.89 | 15,852 | — | — |
| 2021-12-21 | $27.60 | $28.38 | $27.60 | $28.38 | 10,145 | — | — |
| 2021-12-20 | $27.11 | $27.88 | $27.09 | $27.55 | 15,210 | — | — |
| 2021-12-17 | $27.81 | $28.73 | $26.71 | $27.00 | 34,051 | — | — |
| 2021-12-16 | $27.73 | $28.72 | $27.47 | $27.98 | 12,706 | — | — |
| 2021-12-15 | $27.19 | $28.38 | $27.19 | $27.75 | 12,401 | — | — |
| 2021-12-14 | $27.38 | $28.40 | $27.38 | $27.85 | 20,296 | — | — |
| 2021-12-13 | $29.50 | $29.51 | $28.26 | $28.26 | 15,783 | — | — |
| 2021-12-10 | $30.00 | $30.50 | $29.24 | $29.99 | 28,649 | — | — |
| 2021-12-09 | $29.10 | $30.00 | $29.04 | $29.25 | 47,501 | — | — |
| 2021-12-08 | $29.00 | $29.03 | $28.43 | $28.71 | 7,535 | — | — |
| 2021-12-07 | $29.13 | $30.00 | $29.01 | $29.48 | 13,683 | — | — |
| 2021-12-06 | $28.55 | $29.40 | $28.09 | $29.01 | 16,882 | — | — |
| 2021-12-03 | $29.35 | $29.94 | $28.00 | $28.52 | 21,237 | — | — |
| 2021-12-02 | $29.55 | $29.55 | $29.05 | $29.53 | 12,979 | — | — |
| 2021-12-01 | $30.21 | $30.77 | $29.48 | $30.08 | 20,122 | — | — |
| 2021-11-30 | $30.69 | $31.55 | $29.09 | $29.44 | 13,869 | — | — |
| 2021-11-29 | $29.45 | $31.36 | $27.69 | $30.26 | 37,671 | — | — |
| 2021-11-26 | $30.13 | $30.13 | $28.48 | $29.79 | 12,013 | — | — |
| 2021-11-24 | $29.60 | $30.50 | $29.48 | $30.27 | 9,845 | — | — |
| 2021-11-23 | $29.42 | $29.99 | $29.15 | $29.40 | 20,284 | — | — |
| 2021-11-22 | $30.39 | $30.39 | $29.02 | $29.77 | 23,446 | — | — |
| 2021-11-19 | $28.00 | $30.36 | $27.19 | $30.01 | 58,337 | — | — |
| 2021-11-18 | $27.82 | $27.96 | $26.61 | $27.95 | 17,879 | — | — |
| 2021-11-17 | $27.73 | $27.75 | $27.06 | $27.72 | 9,818 | — | — |
| 2021-11-16 | $27.37 | $27.70 | $26.94 | $27.26 | 9,719 | — | — |
| 2021-11-15 | $27.05 | $27.25 | $26.97 | $27.20 | 6,407 | — | — |
| 2021-11-12 | $27.51 | $27.51 | $26.91 | $27.19 | 9,699 | — | — |
| 2021-11-11 | $27.07 | $27.41 | $26.73 | $27.37 | 15,800 | — | — |
| 2021-11-10 | $26.97 | $27.54 | $26.71 | $27.02 | 8,850 | — | — |
| 2021-11-09 | $27.68 | $27.94 | $26.99 | $27.12 | 7,750 | — | — |
| 2021-11-08 | $27.80 | $27.99 | $27.04 | $27.94 | 8,388 | — | — |
| 2021-11-05 | $27.21 | $27.60 | $27.08 | $27.60 | 10,023 | — | — |
| 2021-11-04 | $26.99 | $27.19 | $26.76 | $27.19 | 3,250 | — | — |
| 2021-11-03 | $26.78 | $27.30 | $26.75 | $27.23 | 2,966 | — | — |
| 2021-11-02 | $26.91 | $27.43 | $25.16 | $27.43 | 11,446 | — | — |
| 2021-11-01 | $26.97 | $27.65 | $26.16 | $26.71 | 12,240 | — | — |
| 2021-10-29 | $27.47 | $27.69 | $26.32 | $26.85 | 11,453 | — | — |
| 2021-10-28 | $27.03 | $27.76 | $26.99 | $27.03 | 29,358 | — | — |
| 2021-10-27 | $25.13 | $28.00 | $25.00 | $27.01 | 131,584 | — | — |
| 2021-10-26 | $24.38 | $24.78 | $24.10 | $24.78 | 9,676 | — | — |
| 2021-10-25 | $25.32 | $25.32 | $24.49 | $24.49 | 13,368 | — | — |
| 2021-10-22 | $25.07 | $25.59 | $25.07 | $25.27 | 8,399 | — | — |
| 2021-10-21 | $25.42 | $25.85 | $25.42 | $25.50 | 4,673 | — | — |
| 2021-10-20 | $25.41 | $25.83 | $25.08 | $25.61 | 4,230 | — | — |
| 2021-10-19 | $25.50 | $25.84 | $25.46 | $25.51 | 12,524 | — | — |
| 2021-10-18 | $25.74 | $25.95 | $25.00 | $25.73 | 9,061 | — | — |
| 2021-10-15 | $26.27 | $26.36 | $25.75 | $25.79 | 5,626 | — | — |
| 2021-10-14 | $26.45 | $26.57 | $25.74 | $25.74 | 7,838 | — | — |
| 2021-10-13 | $26.50 | $26.73 | $25.93 | $26.01 | 7,396 | — | — |
| 2021-10-12 | $26.03 | $26.22 | $25.66 | $26.15 | 16,259 | — | — |
| 2021-10-11 | $26.05 | $26.33 | $25.21 | $26.30 | 11,975 | — | — |
| 2021-10-08 | $26.37 | $27.05 | $26.07 | $26.29 | 10,341 | — | — |
| 2021-10-07 | $27.05 | $27.40 | $26.34 | $26.34 | 10,823 | — | — |
| 2021-10-06 | $27.15 | $27.57 | $26.61 | $27.10 | 17,089 | — | — |
| 2021-10-05 | $27.61 | $27.65 | $27.25 | $27.59 | 14,446 | — | — |
| 2021-10-04 | $27.85 | $27.90 | $27.28 | $27.45 | 3,561 | — | — |
| 2021-10-01 | $26.63 | $27.71 | $26.63 | $27.45 | 14,209 | — | — |
| 2021-09-30 | $28.24 | $28.24 | $26.80 | $27.31 | 16,474 | — | — |
| 2021-09-29 | $27.21 | $28.15 | $27.08 | $27.80 | 10,043 | — | — |
| 2021-09-28 | $27.19 | $27.45 | $26.80 | $27.19 | 6,341 | — | — |
| 2021-09-27 | $27.52 | $27.98 | $27.25 | $27.29 | 11,873 | — | — |
| 2021-09-24 | $28.30 | $28.56 | $27.51 | $27.86 | 6,099 | — | — |
| 2021-09-23 | $27.20 | $28.46 | $27.01 | $28.46 | 27,293 | — | — |
| 2021-09-22 | $26.52 | $27.39 | $26.52 | $26.61 | 16,478 | — | — |
| 2021-09-21 | $27.41 | $27.98 | $26.52 | $26.52 | 58,200 | — | — |
| 2021-09-20 | $27.07 | $28.40 | $26.01 | $27.32 | 23,290 | — | — |
| 2021-09-17 | $28.44 | $28.87 | $28.00 | $28.57 | 17,425 | — | — |
| 2021-09-16 | $29.06 | $29.34 | $28.44 | $28.75 | 19,278 | — | — |
| 2021-09-15 | $29.41 | $29.98 | $29.02 | $29.03 | 20,213 | — | — |
| 2021-09-14 | $29.76 | $29.95 | $29.00 | $29.28 | 9,212 | — | — |
| 2021-09-13 | $29.93 | $30.15 | $29.53 | $29.65 | 10,402 | — | — |
| 2021-09-10 | $31.09 | $31.09 | $29.95 | $30.00 | 5,164 | — | — |
| 2021-09-09 | $30.19 | $30.77 | $29.76 | $30.19 | 7,501 | — | — |
| 2021-09-08 | $29.67 | $30.20 | $29.50 | $30.10 | 19,291 | — | — |
| 2021-09-07 | $28.19 | $30.35 | $28.19 | $29.32 | 38,114 | — | — |
| 2021-09-03 | $30.75 | $30.75 | $29.44 | $30.35 | 10,501 | — | — |
| 2021-09-02 | $31.08 | $31.08 | $30.50 | $30.71 | 10,609 | — | — |
| 2021-09-01 | $30.69 | $30.97 | $29.96 | $30.97 | 11,092 | — | — |
| 2021-08-31 | $30.45 | $30.69 | $30.09 | $30.25 | 9,038 | — | — |
| 2021-08-30 | $30.45 | $30.45 | $29.67 | $30.23 | 8,017 | — | — |
| 2021-08-27 | $30.00 | $30.41 | $29.51 | $29.79 | 16,060 | — | — |
| 2021-08-26 | $29.96 | $30.43 | $29.62 | $30.00 | 14,463 | — | — |
| 2021-08-25 | $30.04 | $30.62 | $29.91 | $29.91 | 16,772 | — | — |
| 2021-08-24 | $30.48 | $30.74 | $29.85 | $30.00 | 19,607 | — | — |
| 2021-08-23 | $29.81 | $31.10 | $29.71 | $29.85 | 45,586 | — | — |
| 2021-08-20 | $29.99 | $30.25 | $29.51 | $30.00 | 12,825 | — | — |
| 2021-08-19 | $30.35 | $31.10 | $29.74 | $30.00 | 23,137 | — | — |
| 2021-08-18 | $30.60 | $31.00 | $30.60 | $30.76 | 9,471 | — | — |
| 2021-08-17 | $32.10 | $32.10 | $30.23 | $30.94 | 18,413 | — | — |
| 2021-08-16 | $32.85 | $32.85 | $31.90 | $32.10 | 11,207 | — | — |
| 2021-08-13 | $32.28 | $32.89 | $32.09 | $32.09 | 23,731 | — | — |
| 2021-08-12 | $33.25 | $33.48 | $32.03 | $32.28 | 20,530 | — | — |
| 2021-08-11 | $34.56 | $34.56 | $32.78 | $33.44 | 24,124 | — | — |
| 2021-08-10 | $33.08 | $35.00 | $32.87 | $34.11 | 18,195 | — | — |
| 2021-08-09 | $33.49 | $33.49 | $32.27 | $32.47 | 15,020 | — | — |
| 2021-08-06 | $31.96 | $33.99 | $30.03 | $33.24 | 33,872 | — | — |
| 2021-08-05 | $32.56 | $33.32 | $31.80 | $32.54 | 15,280 | — | — |
| 2021-08-04 | $31.91 | $32.43 | $31.91 | $32.40 | 5,083 | — | — |
| 2021-08-03 | $31.55 | $32.62 | $31.55 | $32.01 | 17,636 | — | — |
| 2021-08-02 | $31.13 | $32.10 | $31.13 | $31.51 | 16,071 | — | — |
| 2021-07-30 | $31.27 | $32.16 | $31.27 | $32.00 | 10,725 | — | — |
| 2021-07-29 | $31.61 | $32.14 | $31.08 | $31.54 | 13,133 | — | — |
| 2021-07-28 | $31.20 | $31.47 | $31.01 | $31.29 | 5,161 | — | — |
| 2021-07-27 | $31.68 | $32.00 | $30.91 | $31.09 | 4,052 | — | — |
| 2021-07-26 | $31.42 | $31.74 | $30.96 | $31.66 | 11,968 | — | — |
| 2021-07-23 | $31.22 | $31.36 | $30.57 | $30.64 | 15,332 | — | — |
| 2021-07-22 | $31.71 | $31.71 | $31.22 | $31.46 | 11,008 | — | — |
| 2021-07-21 | $32.32 | $32.86 | $31.65 | $31.65 | 31,664 | — | — |
| 2021-07-20 | $32.76 | $32.84 | $31.21 | $31.59 | 29,300 | — | — |
| 2021-07-19 | $31.44 | $32.87 | $31.32 | $32.50 | 26,296 | — | — |
| 2021-07-16 | $32.50 | $32.84 | $31.20 | $31.32 | 40,309 | — | — |
| 2021-07-15 | $31.90 | $33.25 | $31.65 | $32.46 | 99,181 | — | — |
| 2021-07-14 | $30.40 | $30.99 | $30.11 | $30.15 | 10,328 | — | — |
| 2021-07-13 | $30.23 | $30.74 | $30.12 | $30.38 | 14,382 | — | — |
| 2021-07-12 | $30.16 | $30.28 | $29.70 | $30.19 | 4,952 | — | — |
| 2021-07-09 | $29.18 | $30.30 | $29.18 | $30.30 | 5,462 | — | — |
| 2021-07-08 | $29.57 | $29.57 | $29.02 | $29.05 | 1,884 | — | — |
| 2021-07-07 | $29.80 | $30.00 | $29.61 | $29.75 | 14,278 | — | — |
| 2021-07-06 | $30.74 | $31.03 | $29.50 | $29.71 | 10,560 | — | — |
| 2021-07-02 | $30.27 | $31.25 | $30.27 | $30.61 | 5,987 | — | — |
| 2021-07-01 | $30.18 | $30.29 | $29.50 | $30.27 | 18,824 | — | — |
| 2021-06-30 | $29.32 | $30.20 | $29.32 | $29.52 | 9,302 | — | — |
| 2021-06-29 | $28.41 | $29.80 | $28.41 | $29.80 | 13,358 | — | — |
| 2021-06-28 | $29.24 | $29.42 | $28.30 | $28.40 | 17,311 | — | — |
| 2021-06-25 | $29.60 | $29.89 | $29.23 | $29.24 | 12,171 | — | — |
| 2021-06-24 | $29.80 | $30.12 | $29.40 | $29.47 | 13,643 | — | — |
| 2021-06-23 | $29.48 | $29.89 | $29.26 | $29.40 | 8,468 | — | — |
| 2021-06-22 | $29.64 | $30.27 | $29.33 | $29.33 | 11,116 | — | — |
| 2021-06-21 | $29.52 | $30.16 | $29.07 | $29.55 | 15,571 | — | — |
| 2021-06-18 | $29.75 | $30.99 | $29.05 | $29.05 | 11,862 | — | — |
| 2021-06-17 | $31.42 | $31.99 | $29.46 | $29.76 | 15,668 | — | — |
| 2021-06-16 | $30.59 | $31.47 | $30.22 | $31.27 | 26,840 | — | — |
| 2021-06-15 | $29.83 | $31.28 | $29.58 | $30.60 | 24,913 | — | — |
| 2021-06-14 | $30.04 | $30.16 | $29.28 | $29.51 | 37,789 | — | — |
| 2021-06-11 | $30.13 | $30.15 | $29.29 | $30.10 | 13,049 | — | — |
| 2021-06-10 | $30.30 | $30.96 | $29.65 | $30.17 | 18,586 | — | — |
| 2021-06-09 | $30.93 | $31.58 | $30.12 | $30.12 | 14,465 | — | — |
| 2021-06-08 | $30.78 | $31.33 | $30.55 | $30.66 | 13,463 | — | — |
| 2021-06-07 | $30.32 | $30.84 | $30.32 | $30.76 | 17,130 | — | — |
| 2021-06-04 | $30.69 | $30.81 | $30.26 | $30.41 | 13,689 | — | — |
| 2021-06-03 | $30.75 | $31.12 | $30.21 | $30.49 | 39,265 | — | — |
| 2021-06-02 | $30.15 | $31.15 | $29.56 | $30.84 | 58,131 | — | — |
| 2021-06-01 | $31.35 | $31.73 | $30.13 | $30.13 | 38,228 | — | — |
| 2021-05-28 | $32.03 | $32.03 | $31.21 | $31.28 | 3,811 | — | — |
| 2021-05-27 | $31.66 | $32.44 | $31.66 | $31.76 | 9,675 | — | — |
| 2021-05-26 | $31.85 | $32.94 | $31.17 | $31.71 | 12,562 | — | — |
| 2021-05-25 | $33.69 | $33.94 | $31.25 | $31.69 | 20,995 | — | — |
| 2021-05-24 | $32.73 | $33.05 | $32.40 | $32.40 | 14,222 | — | — |
| 2021-05-21 | $33.59 | $34.39 | $32.54 | $32.99 | 30,846 | — | — |
| 2021-05-20 | $33.51 | $33.79 | $33.50 | $33.50 | 6,208 | — | — |
| 2021-05-19 | $33.81 | $34.95 | $33.33 | $33.70 | 15,949 | — | — |
| 2021-05-18 | $34.19 | $35.26 | $33.48 | $34.60 | 17,783 | — | — |
| 2021-05-17 | $32.52 | $34.48 | $32.52 | $34.25 | 25,479 | — | — |
| 2021-05-14 | $32.53 | $33.26 | $32.31 | $33.12 | 17,864 | — | — |
| 2021-05-13 | $32.02 | $33.00 | $32.00 | $32.21 | 19,306 | — | — |
| 2021-05-12 | $33.50 | $34.19 | $32.01 | $32.14 | 47,838 | — | — |
| 2021-05-11 | $34.10 | $34.21 | $32.40 | $33.80 | 38,515 | — | — |
| 2021-05-10 | $32.57 | $34.15 | $32.56 | $34.10 | 26,012 | — | — |
| 2021-05-07 | $31.75 | $33.00 | $30.28 | $32.42 | 32,276 | — | — |
| 2021-05-06 | $32.97 | $34.12 | $31.60 | $32.28 | 83,310 | — | — |
| 2021-05-05 | $32.49 | $33.56 | $32.95 | $33.01 | 8,444 | — | — |
| 2021-05-04 | $34.00 | $34.00 | $32.01 | $33.53 | 22,723 | — | — |
| 2021-05-03 | $34.50 | $34.50 | $33.87 | $34.12 | 31,357 | — | — |
| 2021-04-30 | $33.72 | $34.38 | $33.47 | $34.01 | 21,098 | — | — |
| 2021-04-29 | $34.00 | $34.61 | $33.49 | $33.95 | 50,764 | — | — |
| 2021-04-28 | $33.00 | $33.98 | $32.36 | $33.71 | 41,091 | — | — |
| 2021-04-27 | $31.00 | $32.50 | $31.00 | $32.35 | 39,856 | — | — |
| 2021-04-26 | $29.99 | $30.84 | $29.54 | $30.80 | 32,781 | — | — |
| 2021-04-23 | $28.66 | $29.92 | $28.52 | $29.15 | 96,531 | — | — |
| 2021-04-22 | $29.00 | $29.00 | $27.71 | $28.59 | 28,461 | — | — |
| 2021-04-21 | $28.13 | $29.00 | $27.31 | $27.70 | 22,329 | — | — |
| 2021-04-20 | $28.50 | $28.50 | $26.51 | $28.11 | 92,040 | — | — |
| 2021-04-19 | $26.70 | $27.12 | $26.15 | $26.99 | 13,105 | — | — |
| 2021-04-16 | $26.81 | $27.16 | $26.16 | $26.68 | 7,007 | — | — |
| 2021-04-15 | $27.00 | $27.00 | $26.00 | $26.66 | 4,780 | — | — |
| 2021-04-14 | $27.43 | $27.75 | $26.94 | $26.95 | 12,641 | — | — |
| 2021-04-13 | $28.20 | $28.49 | $27.06 | $27.69 | 11,788 | — | — |
| 2021-04-12 | $28.00 | $28.50 | $27.55 | $28.48 | 29,824 | — | — |
| 2021-04-09 | $28.00 | $28.11 | $27.65 | $28.07 | 18,325 | — | — |
| 2021-04-08 | $28.52 | $28.52 | $27.53 | $28.09 | 23,008 | — | — |
| 2021-04-07 | $28.64 | $28.64 | $28.09 | $28.09 | 11,517 | — | — |
| 2021-04-06 | $28.50 | $28.97 | $28.50 | $28.62 | 16,535 | — | — |
| 2021-04-05 | $28.70 | $28.92 | $28.20 | $28.39 | 31,470 | — | — |
| 2021-04-01 | $27.49 | $28.30 | $27.49 | $28.28 | 21,104 | — | — |
| 2021-03-31 | $27.40 | $28.10 | $27.13 | $27.13 | 24,676 | — | — |
| 2021-03-30 | $26.71 | $27.79 | $26.61 | $27.79 | 11,103 | — | — |
| 2021-03-29 | $26.88 | $27.35 | $26.45 | $26.98 | 11,065 | — | — |
| 2021-03-26 | $26.50 | $27.02 | $26.15 | $26.67 | 18,506 | — | — |
| 2021-03-25 | $24.81 | $26.71 | $24.81 | $26.45 | 34,821 | — | — |
| 2021-03-24 | $26.19 | $26.19 | $25.04 | $25.43 | 6,147 | — | — |
| 2021-03-23 | $26.28 | $26.38 | $25.53 | $25.69 | 73,478 | — | — |
| 2021-03-22 | $26.70 | $27.20 | $26.22 | $26.27 | 27,422 | — | — |
| 2021-03-19 | $26.71 | $27.50 | $26.47 | $26.66 | 29,018 | — | — |
| 2021-03-18 | $27.21 | $27.52 | $26.40 | $26.53 | 27,908 | — | — |
| 2021-03-17 | $26.64 | $27.36 | $26.07 | $27.34 | 17,047 | — | — |
| 2021-03-16 | $28.80 | $28.80 | $26.75 | $26.77 | 17,720 | — | — |
| 2021-03-15 | $27.58 | $29.00 | $26.77 | $28.85 | 26,163 | — | — |
| 2021-03-12 | $26.33 | $27.88 | $26.33 | $27.86 | 30,506 | — | — |
| 2021-03-11 | $26.29 | $26.58 | $25.96 | $26.31 | 18,846 | — | — |
| 2021-03-10 | $26.95 | $26.95 | $25.84 | $26.19 | 24,681 | — | — |
| 2021-03-09 | $26.39 | $27.00 | $26.32 | $26.48 | 33,229 | — | — |
| 2021-03-08 | $25.38 | $26.97 | $25.38 | $26.26 | 20,819 | — | — |
| 2021-03-05 | $25.35 | $26.25 | $24.86 | $25.80 | 20,455 | — | — |
| 2021-03-04 | $26.00 | $26.64 | $23.99 | $25.00 | 45,571 | — | — |
| 2021-03-03 | $27.64 | $27.97 | $26.25 | $26.25 | 23,037 | — | — |
| 2021-03-02 | $28.49 | $28.49 | $27.27 | $28.00 | 9,435 | — | — |
| 2021-03-01 | $28.50 | $28.50 | $27.62 | $28.00 | 27,653 | — | — |
| 2021-02-26 | $27.79 | $27.79 | $26.38 | $27.26 | 32,639 | — | — |
| 2021-02-25 | $26.81 | $27.99 | $26.69 | $27.14 | 37,709 | — | — |
| 2021-02-24 | $26.87 | $26.95 | $26.52 | $26.85 | 20,635 | — | — |
| 2021-02-23 | $27.18 | $27.20 | $25.60 | $26.77 | 43,537 | — | — |
| 2021-02-22 | $26.91 | $27.74 | $26.91 | $27.40 | 19,021 | — | — |
| 2021-02-19 | $26.84 | $27.36 | $26.59 | $26.91 | 14,507 | — | — |
| 2021-02-18 | $26.90 | $27.37 | $26.12 | $26.51 | 50,880 | — | — |
| 2021-02-17 | $27.60 | $27.69 | $27.18 | $27.39 | 23,532 | — | — |
| 2021-02-16 | $27.84 | $28.14 | $27.32 | $27.60 | 80,128 | — | — |
| 2021-02-12 | $27.56 | $27.96 | $27.12 | $27.62 | 24,927 | — | — |
| 2021-02-11 | $26.90 | $27.75 | $26.66 | $27.43 | 73,896 | — | — |
| 2021-02-10 | $26.99 | $27.00 | $26.01 | $26.90 | 49,190 | — | — |
| 2021-02-09 | $24.50 | $26.45 | $24.25 | $26.20 | 126,062 | — | — |
| 2021-02-08 | $22.90 | $23.82 | $22.78 | $23.41 | 24,665 | — | — |
| 2021-02-05 | $22.52 | $23.32 | $22.52 | $22.88 | 23,771 | — | — |
| 2021-02-04 | $22.51 | $22.82 | $22.13 | $22.52 | 9,275 | — | — |
| 2021-02-03 | $22.68 | $22.76 | $21.87 | $22.21 | 10,612 | — | — |
| 2021-02-02 | $23.00 | $23.72 | $22.40 | $22.94 | 60,159 | — | — |
| 2021-02-01 | $20.28 | $22.34 | $20.28 | $22.00 | 36,605 | — | — |
| 2021-01-29 | $20.51 | $20.96 | $19.50 | $20.02 | 18,307 | — | — |
| 2021-01-28 | $21.28 | $21.28 | $20.00 | $20.05 | 12,605 | — | — |
| 2021-01-27 | $20.72 | $20.96 | $20.10 | $20.25 | 9,260 | — | — |
| 2021-01-26 | $20.64 | $21.13 | $20.50 | $20.83 | 6,241 | — | — |
| 2021-01-25 | $21.10 | $21.14 | $20.50 | $20.57 | 7,839 | — | — |
| 2021-01-22 | $21.76 | $22.22 | $21.00 | $21.24 | 15,148 | — | — |
| 2021-01-21 | $21.28 | $22.29 | $21.28 | $21.30 | 13,964 | — | — |
| 2021-01-20 | $21.35 | $21.73 | $21.07 | $21.54 | 6,966 | — | — |
| 2021-01-19 | $21.36 | $21.90 | $21.12 | $21.34 | 15,844 | — | — |
| 2021-01-15 | $21.17 | $21.27 | $20.50 | $21.06 | 18,761 | — | — |
| 2021-01-14 | $21.38 | $21.50 | $20.95 | $21.15 | 19,691 | — | — |
| 2021-01-13 | $20.61 | $20.80 | $20.51 | $20.60 | 8,604 | — | — |
| 2021-01-12 | $20.75 | $21.00 | $18.00 | $20.49 | 108,265 | — | — |
| 2021-01-11 | $20.11 | $20.93 | $20.11 | $20.75 | 4,754 | — | — |
| 2021-01-08 | $21.50 | $21.50 | $20.34 | $20.51 | 11,622 | — | — |
| 2021-01-07 | $20.68 | $21.47 | $20.67 | $20.99 | 7,427 | — | — |
| 2021-01-06 | $21.00 | $21.47 | $20.51 | $20.56 | 10,670 | — | — |
| 2021-01-05 | $20.12 | $20.95 | $20.06 | $20.51 | 12,102 | — | — |
| 2021-01-04 | $20.07 | $20.25 | $19.77 | $20.07 | 11,537 | — | — |
| 2020-12-31 | $19.72 | $20.46 | $19.70 | $20.07 | 7,163 | — | — |
| 2020-12-30 | $19.55 | $20.50 | $19.55 | $20.27 | 12,623 | — | — |
| 2020-12-29 | $19.99 | $19.99 | $19.26 | $19.53 | 11,603 | — | — |
| 2020-12-28 | $20.78 | $21.53 | $19.61 | $19.93 | 25,864 | — | — |
| 2020-12-24 | $20.50 | $21.24 | $20.50 | $20.78 | 5,855 | — | — |
| 2020-12-23 | $20.35 | $20.78 | $20.35 | $20.52 | 7,673 | — | — |
| 2020-12-22 | $20.55 | $20.55 | $20.11 | $20.35 | 15,330 | — | — |
| 2020-12-21 | $21.60 | $21.79 | $20.43 | $20.43 | 33,671 | — | — |
| 2020-12-18 | $22.43 | $22.86 | $21.80 | $21.80 | 11,916 | — | — |
| 2020-12-17 | $22.62 | $22.62 | $22.12 | $22.34 | 9,560 | — | — |
| 2020-12-16 | $22.50 | $22.71 | $22.27 | $22.31 | 6,136 | — | — |
| 2020-12-15 | $22.12 | $22.74 | $21.65 | $22.63 | 8,437 | — | — |
| 2020-12-14 | $23.07 | $23.70 | $21.99 | $22.28 | 19,169 | — | — |
| 2020-12-11 | $22.97 | $23.75 | $22.97 | $23.39 | 9,964 | — | — |
| 2020-12-10 | $23.30 | $23.50 | $22.52 | $23.03 | 15,200 | — | — |
| 2020-12-09 | $22.82 | $23.50 | $22.82 | $23.21 | 14,864 | — | — |
| 2020-12-08 | $21.59 | $23.00 | $21.59 | $22.85 | 16,551 | — | — |
| 2020-12-07 | $21.57 | $22.19 | $21.57 | $22.17 | 11,408 | — | — |
| 2020-12-04 | $21.95 | $22.33 | $21.27 | $22.00 | 23,294 | — | — |
| 2020-12-03 | $21.47 | $22.24 | $21.11 | $22.24 | 31,449 | — | — |
| 2020-12-02 | $21.22 | $21.47 | $20.99 | $21.29 | 21,155 | — | — |
| 2020-12-01 | $21.23 | $21.61 | $20.80 | $21.50 | 26,284 | — | — |
| 2020-11-30 | $22.30 | $22.30 | $21.18 | $21.56 | 29,670 | — | — |
| 2020-11-27 | $21.10 | $22.19 | $20.95 | $22.10 | 20,278 | — | — |
| 2020-11-25 | $21.85 | $22.17 | $21.78 | $22.13 | 9,589 | — | — |
| 2020-11-24 | $21.42 | $21.98 | $21.39 | $21.76 | 16,488 | — | — |
| 2020-11-23 | $22.30 | $22.30 | $21.22 | $21.36 | 36,966 | — | — |
| 2020-11-20 | $21.00 | $22.48 | $20.63 | $22.34 | 96,143 | — | — |
| 2020-11-19 | $19.40 | $19.85 | $18.76 | $19.81 | 35,980 | — | — |
| 2020-11-18 | $18.62 | $19.30 | $18.48 | $19.21 | 25,460 | — | — |
| 2020-11-17 | $18.43 | $18.70 | $18.09 | $18.59 | 17,551 | — | — |
| 2020-11-16 | $17.84 | $18.80 | $17.70 | $18.10 | 15,268 | — | — |
| 2020-11-13 | $18.50 | $18.60 | $17.80 | $17.94 | 9,206 | — | — |
| 2020-11-12 | $18.66 | $18.66 | $18.00 | $18.49 | 23,965 | — | — |
| 2020-11-11 | $17.52 | $18.66 | $17.19 | $18.66 | 16,234 | — | — |
| 2020-11-10 | $16.67 | $17.48 | $16.50 | $17.18 | 18,178 | — | — |
| 2020-11-09 | $17.15 | $17.69 | $16.75 | $16.75 | 46,634 | — | — |
| 2020-11-06 | $17.19 | $17.45 | $16.72 | $16.74 | 11,264 | — | — |
| 2020-11-05 | $17.30 | $17.50 | $16.99 | $17.50 | 13,567 | — | — |
| 2020-11-04 | $16.64 | $17.69 | $16.64 | $17.19 | 13,096 | — | — |
| 2020-11-03 | $17.18 | $17.53 | $16.54 | $16.85 | 32,608 | — | — |
| 2020-11-02 | $16.77 | $17.29 | $16.65 | $16.65 | 22,493 | — | — |
| 2020-10-30 | $16.93 | $17.60 | $16.65 | $16.65 | 23,267 | — | — |
| 2020-10-29 | $16.55 | $17.32 | $16.48 | $17.32 | 24,722 | — | — |
| 2020-10-28 | $16.35 | $17.47 | $16.22 | $16.85 | 19,179 | — | — |
| 2020-10-27 | $16.99 | $17.00 | $16.30 | $16.90 | 22,146 | — | — |
| 2020-10-26 | $17.68 | $17.68 | $16.50 | $16.94 | 21,566 | — | — |
| 2020-10-23 | $17.85 | $17.94 | $17.21 | $17.60 | 25,302 | — | — |
| 2020-10-22 | $18.39 | $18.75 | $17.50 | $17.70 | 45,792 | — | — |
| 2020-10-21 | $19.50 | $19.85 | $18.26 | $18.46 | 26,521 | — | — |
| 2020-10-20 | $19.09 | $19.36 | $18.75 | $19.33 | 22,657 | — | — |
| 2020-10-19 | $18.71 | $19.36 | $18.60 | $18.69 | 24,604 | — | — |
| 2020-10-16 | $18.38 | $18.98 | $18.18 | $18.71 | 19,655 | — | — |
| 2020-10-15 | $18.25 | $18.90 | $17.82 | $18.18 | 47,357 | — | — |
| 2020-10-14 | $17.90 | $18.25 | $17.53 | $17.87 | 21,915 | — | — |
| 2020-10-13 | $16.65 | $17.89 | $16.65 | $17.74 | 93,455 | — | — |
| 2020-10-12 | $15.59 | $17.00 | $15.58 | $16.58 | 131,924 | — | — |
| 2020-10-09 | $15.30 | $16.00 | $15.25 | $15.31 | 13,385 | — | — |
| 2020-10-08 | $14.97 | $15.24 | $14.72 | $15.10 | 30,133 | — | — |
| 2020-10-07 | $14.28 | $14.89 | $14.28 | $14.70 | 28,496 | — | — |
| 2020-10-06 | $14.50 | $14.71 | $14.00 | $14.10 | 27,322 | — | — |
| 2020-10-05 | $14.68 | $14.97 | $14.39 | $14.41 | 26,194 | — | — |
| 2020-10-02 | $14.65 | $14.97 | $14.52 | $14.68 | 16,310 | — | — |
| 2020-10-01 | $14.19 | $14.81 | $14.19 | $14.73 | 10,086 | — | — |
| 2020-09-30 | $14.12 | $14.52 | $14.05 | $14.25 | 13,868 | — | — |
| 2020-09-29 | $14.19 | $14.27 | $13.79 | $14.27 | 14,906 | — | — |
| 2020-09-28 | $14.72 | $14.97 | $14.30 | $14.30 | 21,915 | — | — |
| 2020-09-25 | $14.30 | $14.50 | $14.00 | $14.08 | 20,263 | — | — |
| 2020-09-24 | $14.21 | $14.69 | $13.91 | $14.10 | 13,312 | — | — |
| 2020-09-23 | $14.36 | $14.97 | $14.00 | $14.26 | 11,422 | — | — |
| 2020-09-22 | $14.22 | $14.30 | $14.01 | $14.29 | 8,151 | — | — |
| 2020-09-21 | $14.58 | $14.58 | $14.05 | $14.16 | 9,511 | — | — |
| 2020-09-18 | $15.08 | $15.18 | $14.78 | $14.99 | 8,885 | — | — |
| 2020-09-17 | $15.22 | $15.33 | $15.08 | $15.08 | 4,833 | — | — |
| 2020-09-16 | $15.22 | $15.43 | $15.21 | $15.21 | 10,015 | — | — |
| 2020-09-15 | $14.87 | $15.50 | $14.87 | $15.07 | 34,766 | — | — |
| 2020-09-14 | $14.56 | $15.33 | $14.56 | $15.07 | 28,842 | — | — |
| 2020-09-11 | $14.71 | $15.19 | $14.50 | $14.56 | 9,733 | — | — |
| 2020-09-10 | $15.19 | $15.33 | $14.60 | $14.60 | 20,132 | — | — |
| 2020-09-09 | $15.17 | $15.17 | $14.98 | $15.00 | 7,973 | — | — |
| 2020-09-08 | $14.37 | $15.29 | $14.37 | $15.24 | 14,943 | — | — |
| 2020-09-04 | $15.40 | $15.40 | $14.27 | $14.75 | 24,139 | — | — |
| 2020-09-03 | $15.01 | $15.35 | $14.65 | $15.35 | 12,745 | — | — |
| 2020-09-02 | $14.51 | $15.24 | $14.51 | $15.17 | 11,652 | — | — |
| 2020-09-01 | $14.15 | $14.56 | $13.66 | $14.42 | 12,245 | — | — |
| 2020-08-31 | $14.65 | $14.65 | $14.10 | $14.12 | 18,960 | — | — |
| 2020-08-28 | $14.51 | $14.66 | $14.36 | $14.65 | 7,543 | — | — |
| 2020-08-27 | $14.46 | $14.56 | $14.20 | $14.33 | 6,404 | — | — |
| 2020-08-26 | $14.19 | $14.95 | $14.16 | $14.27 | 11,077 | — | — |
| 2020-08-25 | $14.54 | $14.75 | $14.16 | $14.74 | 28,487 | — | — |
| 2020-08-24 | $14.26 | $14.66 | $14.20 | $14.28 | 21,585 | — | — |
| 2020-08-21 | $13.61 | $14.14 | $13.61 | $14.14 | 26,868 | — | — |
| 2020-08-20 | $13.93 | $14.40 | $13.79 | $13.80 | 13,425 | — | — |
| 2020-08-19 | $14.41 | $14.46 | $13.80 | $14.22 | 8,981 | — | — |
| 2020-08-18 | $14.80 | $14.82 | $14.06 | $14.11 | 14,826 | — | — |
| 2020-08-17 | $15.15 | $15.15 | $14.67 | $14.68 | 12,617 | — | — |
| 2020-08-14 | $15.23 | $15.52 | $15.04 | $15.08 | 22,477 | — | — |
| 2020-08-13 | $15.25 | $15.48 | $14.89 | $15.48 | 8,590 | — | — |
| 2020-08-12 | $15.55 | $15.55 | $15.01 | $15.01 | 15,684 | — | — |
| 2020-08-11 | $15.00 | $15.88 | $14.73 | $15.20 | 62,519 | — | — |
| 2020-08-10 | $14.22 | $14.49 | $14.16 | $14.49 | 27,525 | — | — |
| 2020-08-07 | $14.11 | $14.37 | $13.55 | $14.01 | 8,192 | — | — |
| 2020-08-06 | $13.93 | $14.19 | $13.53 | $14.00 | 21,335 | — | — |
| 2020-08-05 | $13.81 | $14.29 | $13.37 | $14.01 | 16,103 | — | — |
| 2020-08-04 | $14.00 | $14.39 | $13.50 | $14.01 | 20,135 | — | — |
| 2020-08-03 | $14.34 | $14.74 | $13.23 | $13.95 | 41,516 | — | — |
| 2020-07-31 | $12.25 | $14.59 | $12.25 | $14.08 | 82,533 | — | — |
| 2020-07-30 | $12.77 | $13.48 | $12.61 | $13.48 | 29,150 | — | — |
| 2020-07-29 | $12.78 | $13.40 | $12.78 | $13.30 | 18,423 | — | — |
| 2020-07-28 | $12.69 | $13.15 | $12.68 | $12.86 | 13,883 | — | — |
| 2020-07-27 | $12.53 | $12.99 | $12.44 | $12.77 | 29,741 | — | — |
| 2020-07-24 | $12.40 | $12.90 | $12.21 | $12.35 | 15,851 | — | — |
| 2020-07-23 | $13.01 | $13.34 | $12.50 | $12.62 | 15,049 | — | — |
| 2020-07-22 | $12.68 | $13.37 | $12.68 | $13.01 | 37,323 | — | — |
| 2020-07-21 | $12.55 | $13.00 | $12.44 | $12.73 | 19,309 | — | — |
| 2020-07-20 | $12.85 | $12.94 | $12.16 | $12.23 | 20,727 | — | — |
| 2020-07-17 | $12.46 | $12.79 | $12.11 | $12.60 | 16,784 | — | — |
| 2020-07-16 | $12.17 | $12.48 | $12.08 | $12.19 | 18,066 | — | — |
| 2020-07-15 | $12.27 | $12.55 | $11.98 | $12.27 | 19,609 | — | — |
| 2020-07-14 | $11.76 | $11.97 | $11.52 | $11.87 | 39,451 | — | — |
| 2020-07-13 | $12.35 | $12.35 | $11.70 | $11.70 | 32,752 | — | — |
| 2020-07-10 | $12.27 | $12.80 | $11.89 | $12.14 | 9,154 | — | — |
| 2020-07-09 | $12.00 | $13.00 | $11.29 | $12.32 | 124,068 | — | — |
| 2020-07-08 | $11.97 | $11.97 | $11.66 | $11.86 | 12,900 | — | — |
| 2020-07-07 | $12.26 | $12.28 | $11.68 | $12.03 | 21,259 | — | — |
| 2020-07-06 | $12.97 | $12.97 | $12.30 | $12.41 | 23,901 | — | — |
| 2020-07-02 | $12.70 | $12.83 | $12.00 | $12.64 | 51,222 | — | — |
| 2020-07-01 | $12.12 | $12.85 | $12.00 | $12.45 | 35,816 | — | — |
| 2020-06-30 | $12.49 | $12.50 | $11.90 | $12.12 | 20,067 | — | — |
| 2020-06-29 | $12.08 | $12.45 | $11.68 | $12.45 | 33,165 | — | — |
| 2020-06-26 | $12.56 | $12.56 | $11.20 | $11.67 | 612,278 | — | — |
| 2020-06-25 | $11.33 | $11.92 | $11.14 | $11.80 | 98,636 | — | — |
| 2020-06-24 | $11.18 | $11.93 | $11.01 | $11.64 | 74,869 | — | — |
| 2020-06-23 | $11.93 | $12.00 | $11.45 | $11.62 | 73,054 | — | — |
| 2020-06-22 | $11.62 | $11.89 | $11.26 | $11.73 | 48,220 | — | — |
| 2020-06-19 | $11.91 | $12.25 | $11.35 | $11.62 | 136,010 | — | — |
| 2020-06-18 | $11.60 | $11.80 | $11.40 | $11.66 | 94,930 | — | — |
| 2020-06-17 | $12.06 | $12.38 | $11.47 | $11.63 | 169,510 | — | — |
| 2020-06-16 | $12.28 | $12.98 | $11.69 | $11.92 | 96,492 | — | — |
| 2020-06-15 | $11.70 | $12.41 | $11.55 | $12.21 | 47,666 | — | — |
| 2020-06-12 | $12.51 | $12.91 | $11.66 | $11.88 | 61,347 | — | — |
| 2020-06-11 | $13.08 | $13.23 | $12.01 | $12.06 | 75,832 | — | — |
| 2020-06-10 | $13.80 | $14.50 | $12.72 | $13.82 | 61,458 | — | — |
| 2020-06-09 | $15.01 | $15.01 | $13.61 | $13.89 | 81,240 | — | — |
| 2020-06-08 | $14.17 | $15.27 | $13.86 | $15.06 | 116,216 | — | — |
| 2020-06-05 | $12.61 | $14.36 | $12.51 | $13.70 | 159,840 | — | — |
| 2020-06-04 | $13.00 | $13.00 | $11.92 | $12.32 | 66,942 | — | — |
| 2020-06-03 | $11.88 | $12.95 | $11.88 | $12.66 | 57,779 | — | — |
| 2020-06-02 | $12.11 | $12.50 | $11.53 | $11.86 | 37,622 | — | — |
| 2020-06-01 | $12.35 | $12.76 | $11.72 | $11.81 | 67,499 | — | — |
| 2020-05-29 | $12.39 | $12.45 | $11.84 | $12.31 | 34,038 | — | — |
| 2020-05-28 | $14.26 | $14.26 | $12.51 | $12.64 | 60,379 | — | — |
| 2020-05-27 | $11.79 | $14.49 | $11.40 | $13.94 | 161,679 | — | — |
| 2020-05-26 | $11.20 | $11.25 | $10.50 | $11.09 | 47,917 | — | — |
| 2020-05-22 | $10.73 | $10.73 | $10.00 | $10.23 | 43,717 | — | — |
| 2020-05-21 | $10.99 | $11.10 | $10.52 | $10.64 | 34,198 | — | — |
| 2020-05-20 | $10.55 | $10.78 | $10.20 | $10.76 | 50,510 | — | — |
| 2020-05-19 | $11.45 | $11.45 | $10.05 | $10.06 | 101,021 | — | — |
| 2020-05-18 | $11.38 | $11.92 | $10.77 | $11.25 | 92,250 | — | — |
| 2020-05-15 | $11.55 | $11.55 | $10.54 | $11.09 | 23,064 | — | — |
| 2020-05-14 | $10.03 | $11.66 | $9.34 | $11.60 | 39,928 | — | — |
| 2020-05-13 | $10.69 | $10.74 | $9.98 | $10.35 | 45,169 | — | — |
| 2020-05-12 | $12.39 | $12.40 | $11.00 | $11.00 | 45,341 | — | — |
| 2020-05-11 | $12.20 | $12.39 | $11.81 | $12.20 | 24,095 | — | — |
| 2020-05-08 | $12.15 | $12.70 | $12.01 | $12.35 | 28,485 | — | — |
| 2020-05-07 | $12.20 | $12.70 | $11.73 | $11.90 | 30,521 | — | — |
| 2020-05-06 | $13.08 | $13.44 | $12.00 | $12.00 | 40,557 | — | — |
| 2020-05-05 | $13.70 | $14.58 | $12.71 | $13.06 | 42,684 | — | — |
| 2020-05-04 | $13.01 | $13.35 | $12.72 | $13.17 | 39,364 | — | — |
| 2020-05-01 | $11.12 | $13.00 | $11.00 | $12.97 | 47,376 | — | — |
| 2020-04-30 | $13.60 | $13.60 | $12.51 | $12.88 | 46,396 | — | — |
| 2020-04-29 | $11.89 | $13.62 | $11.30 | $13.02 | 87,397 | — | — |
| 2020-04-28 | $10.64 | $11.30 | $10.42 | $11.23 | 64,228 | — | — |
| 2020-04-27 | $9.13 | $10.65 | $9.13 | $10.28 | 62,516 | — | — |
| 2020-04-24 | $9.42 | $9.48 | $9.00 | $9.35 | 18,077 | — | — |
| 2020-04-23 | $9.40 | $9.74 | $9.00 | $9.04 | 32,569 | — | — |
| 2020-04-22 | $9.92 | $10.00 | $9.36 | $9.45 | 25,945 | — | — |
| 2020-04-21 | $10.40 | $10.50 | $9.44 | $9.52 | 38,439 | — | — |
| 2020-04-20 | $10.74 | $11.20 | $10.31 | $10.52 | 47,560 | — | — |
| 2020-04-17 | $10.22 | $11.30 | $10.22 | $10.82 | 56,010 | — | — |
| 2020-04-16 | $10.41 | $10.60 | $9.26 | $9.34 | 28,090 | — | — |
| 2020-04-15 | $10.95 | $10.95 | $10.17 | $10.36 | 32,104 | — | — |
| 2020-04-14 | $10.69 | $11.25 | $10.50 | $10.94 | 56,887 | — | — |
| 2020-04-13 | $11.20 | $11.36 | $9.54 | $10.07 | 41,202 | — | — |
| 2020-04-09 | $10.25 | $10.94 | $10.01 | $10.78 | 37,734 | — | — |
| 2020-04-08 | $9.30 | $10.19 | $9.11 | $9.96 | 40,228 | — | — |
| 2020-04-07 | $9.98 | $10.10 | $9.07 | $9.30 | 71,965 | — | — |
| 2020-04-06 | $8.93 | $9.70 | $8.93 | $9.50 | 21,742 | — | — |
| 2020-04-03 | $9.33 | $9.90 | $7.53 | $8.75 | 64,175 | — | — |
| 2020-04-02 | $9.89 | $9.89 | $8.74 | $9.29 | 44,607 | — | — |
| 2020-04-01 | $9.77 | $9.77 | $9.09 | $9.49 | 29,049 | — | — |
| 2020-03-31 | $11.29 | $11.33 | $9.63 | $10.41 | 32,330 | — | — |
| 2020-03-30 | $10.73 | $11.64 | $10.33 | $11.49 | 29,809 | — | — |
| 2020-03-27 | $12.38 | $12.38 | $11.11 | $11.21 | 23,673 | — | — |
| 2020-03-26 | $11.14 | $12.69 | $11.10 | $12.68 | 47,387 | — | — |
| 2020-03-25 | $11.01 | $12.60 | $10.40 | $11.97 | 47,390 | — | — |
| 2020-03-24 | $10.19 | $10.53 | $9.90 | $10.48 | 40,003 | — | — |
| 2020-03-23 | $9.06 | $10.08 | $8.69 | $9.36 | 44,018 | — | — |
| 2020-03-20 | $8.71 | $10.20 | $8.45 | $8.97 | 68,803 | — | — |
| 2020-03-19 | $8.67 | $9.50 | $8.35 | $8.97 | 35,342 | — | — |
| 2020-03-18 | $10.92 | $10.92 | $7.70 | $8.29 | 30,211 | — | — |
| 2020-03-17 | $10.98 | $11.38 | $10.10 | $10.92 | 43,493 | — | — |
| 2020-03-16 | $12.29 | $12.29 | $10.06 | $10.26 | 33,080 | — | — |
| 2020-03-13 | $12.00 | $12.94 | $11.25 | $12.39 | 35,619 | — | — |
| 2020-03-12 | $13.65 | $14.89 | $10.78 | $11.28 | 51,423 | — | — |
| 2020-03-11 | $15.42 | $15.77 | $14.51 | $14.67 | 36,863 | — | — |
| 2020-03-10 | $15.95 | $16.78 | $15.30 | $15.46 | 58,585 | — | — |
| 2020-03-09 | $17.24 | $18.01 | $15.10 | $15.89 | 36,682 | — | — |
| 2020-03-06 | $18.55 | $19.88 | $17.76 | $17.83 | 37,952 | — | — |
| 2020-03-05 | $19.63 | $20.03 | $18.51 | $18.93 | 13,113 | — | — |
| 2020-03-04 | $19.21 | $20.25 | $19.21 | $19.73 | 15,790 | — | — |
| 2020-03-03 | $19.87 | $21.17 | $18.68 | $19.19 | 23,505 | — | — |
| 2020-03-02 | $19.88 | $20.06 | $19.35 | $19.85 | 26,812 | — | — |
| 2020-02-28 | $20.00 | $21.76 | $19.36 | $19.76 | 19,466 | — | — |
| 2020-02-27 | $20.17 | $20.39 | $19.81 | $20.01 | 28,500 | — | — |
| 2020-02-26 | $21.48 | $22.57 | $21.00 | $21.00 | 11,911 | — | — |
| 2020-02-25 | $22.21 | $22.99 | $21.51 | $21.77 | 21,713 | — | — |
| 2020-02-24 | $22.11 | $22.25 | $21.61 | $22.11 | 16,666 | — | — |
| 2020-02-21 | $22.34 | $22.34 | $22.00 | $22.22 | 43,178 | — | — |
| 2020-02-20 | $22.50 | $22.64 | $22.15 | $22.30 | 21,686 | — | — |
| 2020-02-19 | $22.90 | $23.94 | $22.77 | $22.88 | 16,219 | — | — |
| 2020-02-18 | $22.31 | $23.40 | $22.31 | $23.35 | 20,840 | — | — |
| 2020-02-14 | $23.40 | $23.63 | $22.72 | $23.31 | 7,280 | — | — |
| 2020-02-13 | $22.56 | $23.52 | $22.56 | $23.08 | 10,330 | — | — |
| 2020-02-12 | $22.50 | $23.25 | $22.49 | $22.56 | 42,999 | — | — |
| 2020-02-11 | $23.13 | $23.33 | $22.18 | $22.50 | 22,400 | — | — |
| 2020-02-10 | $24.51 | $25.11 | $23.01 | $23.01 | 9,347 | — | — |
| 2020-02-07 | $26.84 | $27.11 | $24.88 | $24.88 | 13,201 | — | — |
| 2020-02-06 | $27.98 | $28.05 | $26.38 | $26.38 | 16,701 | — | — |
| 2020-02-05 | $27.60 | $28.48 | $27.37 | $27.37 | 9,816 | — | — |
| 2020-02-04 | $27.00 | $28.24 | $26.94 | $27.90 | 21,965 | — | — |
| 2020-02-03 | $25.50 | $25.85 | $24.30 | $24.30 | 20,461 | — | — |
| 2020-01-31 | $27.83 | $27.83 | $25.01 | $25.08 | 5,384 | — | — |
| 2020-01-30 | $26.87 | $27.56 | $26.40 | $27.54 | 5,390 | — | — |
| 2020-01-29 | $27.05 | $27.83 | $26.36 | $27.35 | 11,305 | — | — |
| 2020-01-28 | $26.90 | $28.00 | $26.90 | $27.66 | 7,143 | — | — |
| 2020-01-27 | $27.01 | $27.25 | $26.51 | $26.95 | 9,590 | — | — |
| 2020-01-24 | $27.09 | $27.90 | $26.66 | $27.44 | 9,407 | — | — |
| 2020-01-23 | $25.38 | $27.24 | $24.79 | $26.80 | 20,624 | — | — |
| 2020-01-22 | $25.57 | $26.18 | $24.90 | $25.48 | 24,545 | — | — |
| 2020-01-21 | $25.86 | $26.20 | $24.71 | $25.26 | 24,188 | — | — |
| 2020-01-17 | $28.46 | $29.17 | $26.43 | $26.43 | 19,669 | — | — |
| 2020-01-16 | $28.40 | $28.92 | $28.38 | $28.48 | 15,941 | — | — |
| 2020-01-15 | $28.28 | $28.86 | $28.01 | $28.21 | 7,926 | — | — |
| 2020-01-14 | $28.24 | $28.84 | $27.91 | $28.11 | 13,248 | — | — |
| 2020-01-13 | $30.27 | $30.27 | $27.59 | $28.85 | 19,502 | — | — |
| 2020-01-10 | $30.68 | $30.70 | $30.04 | $30.43 | 7,922 | — | — |
| 2020-01-09 | $30.29 | $30.57 | $30.29 | $30.39 | 44,019 | — | — |
| 2020-01-08 | $30.07 | $30.50 | $29.64 | $30.48 | 24,365 | — | — |
| 2020-01-07 | $30.20 | $30.23 | $29.84 | $30.07 | 18,885 | — | — |
| 2020-01-06 | $30.32 | $30.93 | $30.10 | $30.10 | 11,340 | — | — |
| 2020-01-03 | $30.30 | $30.80 | $30.00 | $30.28 | 16,374 | — | — |
| 2020-01-02 | $31.71 | $31.71 | $30.15 | $30.63 | 12,874 | — | — |
| 2019-12-31 | $30.92 | $31.13 | $30.38 | $31.10 | 14,927 | — | — |
| 2019-12-30 | $30.85 | $30.92 | $30.17 | $30.75 | 13,122 | — | — |
| 2019-12-27 | $31.34 | $31.34 | $30.70 | $30.92 | 7,232 | — | — |
| 2019-12-26 | $31.13 | $31.54 | $30.93 | $31.40 | 15,989 | — | — |
| 2019-12-24 | $30.78 | $31.43 | $30.78 | $30.90 | 6,852 | — | — |
| 2019-12-23 | $30.80 | $31.67 | $30.59 | $30.97 | 10,973 | — | — |
| 2019-12-20 | $29.81 | $31.14 | $29.81 | $30.62 | 45,887 | — | — |
| 2019-12-19 | $29.78 | $29.98 | $29.72 | $29.76 | 58,925 | — | — |
| 2019-12-18 | $29.68 | $30.00 | $29.50 | $30.00 | 52,468 | — | — |
| 2019-12-17 | $29.33 | $29.82 | $29.00 | $29.70 | 18,744 | — | — |
| 2019-12-16 | $29.40 | $29.81 | $29.04 | $29.54 | 22,311 | — | — |
| 2019-12-13 | $29.15 | $29.50 | $29.09 | $29.50 | 18,984 | — | — |
| 2019-12-12 | $29.24 | $29.49 | $28.91 | $29.18 | 24,169 | — | — |
| 2019-12-11 | $29.14 | $29.42 | $28.90 | $29.42 | 14,394 | — | — |
| 2019-12-10 | $28.93 | $29.43 | $28.84 | $28.86 | 16,346 | — | — |
| 2019-12-09 | $29.71 | $29.71 | $28.90 | $28.97 | 29,260 | — | — |
| 2019-12-06 | $28.41 | $29.06 | $28.26 | $28.80 | 27,893 | — | — |
| 2019-12-05 | $27.95 | $28.92 | $27.95 | $28.01 | 22,470 | — | — |
| 2019-12-04 | $27.80 | $28.11 | $27.80 | $28.00 | 15,400 | — | — |
| 2019-12-03 | $27.80 | $28.04 | $27.36 | $27.36 | 12,456 | — | — |
| 2019-12-02 | $28.25 | $28.92 | $27.79 | $28.00 | 22,926 | — | — |
| 2019-11-29 | $27.84 | $28.30 | $27.84 | $27.98 | 2,838 | — | — |
| 2019-11-27 | $27.69 | $28.00 | $27.43 | $27.75 | 21,157 | — | — |
| 2019-11-26 | $27.40 | $28.01 | $27.18 | $28.00 | 25,804 | — | — |
| 2019-11-25 | $27.64 | $28.33 | $27.22 | $27.49 | 45,553 | — | — |
| 2019-11-22 | $27.40 | $28.30 | $26.59 | $27.13 | 61,527 | — | — |
| 2019-11-21 | $27.35 | $27.35 | $26.50 | $26.50 | 13,322 | — | — |
| 2019-11-20 | $26.50 | $26.83 | $26.50 | $26.55 | 19,720 | — | — |
| 2019-11-19 | $27.05 | $27.05 | $26.55 | $26.76 | 8,693 | — | — |
| 2019-11-18 | $26.78 | $27.06 | $26.76 | $26.76 | 15,495 | — | — |
| 2019-11-15 | $26.49 | $26.94 | $26.47 | $26.72 | 8,322 | — | — |
| 2019-11-14 | $26.63 | $26.78 | $26.00 | $26.18 | 15,997 | — | — |
| 2019-11-13 | $26.79 | $27.00 | $26.57 | $26.62 | 8,742 | — | — |
| 2019-11-12 | $26.92 | $27.10 | $26.68 | $26.68 | 11,774 | — | — |
| 2019-11-11 | $26.75 | $27.37 | $26.54 | $26.75 | 37,825 | — | — |
| 2019-11-08 | $25.51 | $27.50 | $25.51 | $26.56 | 57,682 | — | — |
| 2019-11-07 | $25.19 | $25.49 | $25.19 | $25.43 | 12,324 | — | — |
| 2019-11-06 | $25.28 | $25.46 | $24.97 | $25.15 | 8,189 | — | — |
| 2019-11-05 | $24.93 | $25.38 | $24.81 | $25.31 | 6,054 | — | — |
| 2019-11-04 | $24.96 | $24.96 | $24.67 | $24.94 | 4,715 | — | — |
| 2019-11-01 | $24.79 | $25.20 | $24.50 | $24.77 | 4,623 | — | — |
| 2019-10-31 | $24.90 | $25.30 | $24.65 | $24.95 | 5,501 | — | — |
| 2019-10-30 | $24.88 | $25.46 | $24.37 | $25.34 | 9,590 | — | — |
| 2019-10-29 | $25.13 | $25.25 | $24.68 | $24.76 | 7,731 | — | — |
| 2019-10-28 | $25.17 | $25.17 | $24.70 | $24.72 | 3,621 | — | — |
| 2019-10-25 | $25.00 | $25.24 | $24.87 | $24.89 | 9,601 | — | — |
| 2019-10-24 | $25.22 | $25.25 | $24.53 | $25.12 | 20,383 | — | — |
| 2019-10-23 | $25.17 | $25.35 | $24.95 | $24.95 | 7,483 | — | — |
| 2019-10-22 | $25.31 | $25.41 | $25.21 | $25.26 | 4,566 | — | — |
| 2019-10-21 | $24.71 | $25.50 | $24.34 | $25.50 | 16,453 | — | — |
| 2019-10-18 | $24.27 | $24.86 | $24.14 | $24.65 | 30,505 | — | — |
| 2019-10-17 | $24.82 | $24.88 | $24.55 | $24.88 | 4,913 | — | — |
| 2019-10-16 | $24.41 | $25.00 | $24.41 | $24.87 | 6,923 | — | — |
| 2019-10-15 | $24.95 | $25.30 | $24.41 | $24.53 | 24,293 | — | — |
| 2019-10-14 | $24.96 | $25.50 | $24.55 | $24.90 | 26,871 | — | — |
| 2019-10-11 | $23.76 | $25.00 | $23.76 | $24.95 | 23,747 | — | — |
| 2019-10-10 | $23.64 | $23.88 | $23.55 | $23.77 | 14,624 | — | — |
| 2019-10-09 | $23.54 | $23.90 | $23.24 | $23.41 | 10,720 | — | — |
| 2019-10-08 | $23.59 | $23.59 | $23.03 | $23.03 | 12,602 | — | — |
| 2019-10-07 | $23.50 | $23.90 | $23.41 | $23.51 | 9,126 | — | — |
| 2019-10-04 | $23.68 | $23.69 | $23.06 | $23.42 | 11,019 | — | — |
| 2019-10-03 | $23.65 | $23.68 | $23.08 | $23.68 | 7,333 | — | — |
| 2019-10-02 | $23.31 | $23.65 | $23.31 | $23.50 | 41,712 | — | — |
| 2019-10-01 | $23.88 | $23.88 | $23.34 | $23.51 | 13,208 | — | — |
| 2019-09-30 | $23.55 | $23.80 | $23.25 | $23.75 | 9,591 | — | — |
| 2019-09-27 | $23.67 | $23.69 | $23.06 | $23.06 | 4,218 | — | — |
| 2019-09-26 | $23.35 | $23.87 | $23.26 | $23.44 | 9,001 | — | — |
| 2019-09-25 | $23.03 | $23.86 | $23.03 | $23.56 | 15,506 | — | — |
| 2019-09-24 | $23.32 | $23.42 | $22.97 | $22.97 | 9,858 | — | — |
| 2019-09-23 | $23.00 | $23.64 | $22.89 | $23.27 | 6,621 | — | — |
| 2019-09-20 | $23.38 | $23.90 | $23.06 | $23.17 | 29,235 | — | — |
| 2019-09-19 | $23.40 | $23.78 | $23.10 | $23.45 | 12,389 | — | — |
| 2019-09-18 | $23.40 | $23.72 | $23.29 | $23.39 | 14,888 | — | — |
| 2019-09-17 | $23.31 | $23.83 | $23.21 | $23.24 | 13,668 | — | — |
| 2019-09-16 | $23.15 | $23.56 | $23.10 | $23.56 | 8,244 | — | — |
| 2019-09-13 | $23.39 | $23.77 | $23.16 | $23.52 | 14,087 | — | — |
| 2019-09-12 | $23.25 | $23.50 | $23.08 | $23.50 | 29,718 | — | — |
| 2019-09-11 | $23.03 | $23.50 | $23.01 | $23.50 | 16,103 | — | — |
| 2019-09-10 | $22.53 | $23.01 | $22.13 | $23.01 | 18,813 | — | — |
| 2019-09-09 | $22.08 | $22.73 | $22.01 | $22.73 | 15,809 | — | — |
| 2019-09-06 | $22.31 | $22.69 | $21.87 | $22.19 | 28,996 | — | — |
| 2019-09-05 | $21.96 | $22.90 | $21.76 | $22.57 | 17,493 | — | — |
| 2019-09-04 | $21.82 | $22.76 | $21.78 | $21.96 | 12,593 | — | — |
| 2019-09-03 | $20.73 | $22.42 | $20.73 | $22.03 | 37,093 | — | — |
| 2019-08-30 | $22.87 | $22.90 | $22.26 | $22.44 | 5,049 | — | — |
| 2019-08-29 | $23.24 | $23.24 | $22.80 | $23.03 | 5,239 | — | — |
| 2019-08-28 | $22.54 | $23.24 | $22.25 | $23.24 | 7,689 | — | — |
| 2019-08-27 | $23.00 | $23.10 | $22.17 | $22.17 | 6,450 | — | — |
| 2019-08-26 | $23.05 | $23.36 | $22.40 | $23.15 | 25,055 | — | — |
| 2019-08-23 | $23.44 | $23.88 | $22.43 | $22.48 | 11,636 | — | — |
| 2019-08-22 | $22.90 | $23.71 | $22.90 | $23.45 | 7,780 | — | — |
| 2019-08-21 | $23.24 | $23.77 | $22.73 | $23.53 | 17,502 | — | — |
| 2019-08-20 | $23.88 | $23.88 | $22.96 | $22.96 | 14,946 | — | — |
| 2019-08-19 | $22.90 | $23.85 | $22.90 | $23.85 | 23,325 | — | — |
| 2019-08-16 | $23.06 | $23.40 | $22.50 | $22.84 | 21,641 | — | — |
| 2019-08-15 | $23.00 | $23.22 | $22.75 | $23.11 | 22,420 | — | — |
| 2019-08-14 | $23.30 | $23.30 | $22.55 | $23.00 | 32,247 | — | — |
| 2019-08-13 | $23.43 | $23.83 | $23.10 | $23.30 | 15,402 | — | — |
| 2019-08-12 | $22.96 | $23.34 | $22.76 | $22.92 | 20,608 | — | — |
| 2019-08-09 | $23.31 | $23.63 | $22.90 | $22.90 | 22,435 | — | — |
| 2019-08-08 | $24.27 | $24.27 | $22.85 | $23.29 | 35,546 | — | — |
| 2019-08-07 | $23.50 | $24.30 | $23.18 | $23.79 | 25,719 | — | — |
| 2019-08-06 | $22.50 | $23.50 | $22.38 | $23.49 | 39,529 | — | — |
| 2019-08-05 | $21.65 | $22.32 | $21.51 | $22.06 | 44,970 | — | — |
| 2019-08-02 | $20.30 | $21.38 | $20.05 | $20.81 | 46,195 | — | — |
| 2019-08-01 | $21.99 | $21.99 | $20.12 | $20.12 | 76,923 | — | — |
| 2019-07-31 | $19.58 | $19.59 | $18.92 | $19.04 | 20,099 | — | — |
| 2019-07-30 | $18.75 | $19.14 | $18.66 | $19.07 | 13,230 | — | — |
| 2019-07-29 | $18.48 | $19.00 | $18.48 | $18.64 | 18,704 | — | — |
| 2019-07-26 | $18.97 | $18.97 | $18.51 | $18.65 | 17,363 | — | — |
| 2019-07-25 | $19.23 | $19.33 | $18.78 | $18.79 | 26,564 | — | — |
| 2019-07-24 | $19.21 | $19.62 | $19.21 | $19.41 | 22,435 | — | — |
| 2019-07-23 | $19.52 | $19.52 | $19.10 | $19.36 | 9,926 | — | — |
| 2019-07-22 | $19.21 | $19.79 | $19.21 | $19.30 | 16,116 | — | — |
| 2019-07-19 | $19.55 | $20.23 | $19.49 | $19.63 | 26,813 | — | — |
| 2019-07-18 | $21.03 | $21.03 | $19.54 | $19.54 | 35,318 | — | — |
| 2019-07-17 | $20.86 | $21.00 | $20.62 | $20.65 | 10,240 | — | — |
| 2019-07-16 | $20.62 | $21.13 | $20.61 | $21.03 | 10,421 | — | — |
| 2019-07-15 | $21.08 | $21.23 | $20.56 | $20.86 | 63,457 | — | — |
| 2019-07-12 | $21.35 | $21.56 | $21.10 | $21.22 | 27,316 | — | — |
| 2019-07-11 | $21.36 | $21.44 | $20.67 | $21.44 | 51,421 | — | — |
| 2019-07-10 | $21.71 | $22.08 | $20.90 | $21.27 | 33,522 | — | — |
| 2019-07-09 | $21.98 | $22.03 | $21.67 | $22.02 | 18,186 | — | — |
| 2019-07-08 | $22.71 | $22.95 | $21.50 | $21.94 | 38,747 | — | — |
| 2019-07-05 | $23.27 | $23.41 | $22.57 | $22.85 | 18,320 | — | — |
| 2019-07-03 | $23.66 | $24.00 | $23.01 | $23.14 | 11,467 | — | — |
| 2019-07-02 | $23.15 | $24.21 | $23.00 | $23.41 | 49,399 | — | — |
| 2019-07-01 | $23.21 | $23.90 | $23.00 | $23.29 | 22,877 | — | — |
| 2019-06-28 | $23.50 | $24.03 | $22.77 | $23.18 | 736,366 | — | — |
| 2019-06-27 | $22.01 | $24.34 | $21.82 | $23.64 | 86,590 | — | — |
| 2019-06-26 | $22.27 | $23.26 | $21.49 | $22.10 | 51,651 | — | — |
| 2019-06-25 | $23.09 | $23.74 | $22.47 | $22.47 | 21,405 | — | — |
| 2019-06-24 | $23.45 | $23.87 | $23.27 | $23.27 | 32,279 | — | — |
| 2019-06-21 | $23.56 | $23.94 | $23.13 | $23.76 | 47,771 | — | — |
| 2019-06-20 | $23.84 | $24.07 | $23.18 | $23.35 | 24,499 | — | — |
| 2019-06-19 | $23.14 | $23.99 | $23.13 | $23.93 | 31,408 | — | — |
| 2019-06-18 | $23.00 | $24.15 | $22.85 | $22.91 | 35,063 | — | — |
| 2019-06-17 | $22.78 | $22.96 | $22.06 | $22.59 | 28,374 | — | — |
| 2019-06-14 | $22.58 | $22.87 | $22.23 | $22.50 | 13,137 | — | — |
| 2019-06-13 | $23.42 | $23.50 | $22.60 | $22.60 | 25,764 | — | — |
| 2019-06-12 | $23.20 | $23.43 | $22.68 | $23.38 | 41,454 | — | — |
| 2019-06-11 | $22.65 | $23.55 | $22.65 | $23.01 | 21,192 | — | — |
| 2019-06-10 | $22.22 | $22.74 | $21.97 | $22.50 | 73,600 | — | — |
| 2019-06-07 | $21.99 | $22.43 | $21.81 | $22.25 | 18,154 | — | — |
| 2019-06-06 | $21.82 | $21.95 | $21.51 | $21.95 | 23,905 | — | — |
| 2019-06-05 | $21.89 | $22.00 | $21.55 | $21.64 | 28,563 | — | — |
| 2019-06-04 | $21.88 | $22.00 | $21.33 | $21.48 | 29,535 | — | — |
| 2019-06-03 | $21.79 | $22.15 | $21.25 | $21.84 | 32,319 | — | — |
| 2019-05-31 | $21.37 | $21.82 | $21.28 | $21.56 | 22,521 | — | — |
| 2019-05-30 | $21.55 | $22.00 | $21.39 | $21.54 | 28,534 | — | — |
| 2019-05-29 | $21.95 | $21.95 | $21.25 | $21.39 | 21,768 | — | — |
| 2019-05-28 | $21.48 | $22.10 | $21.48 | $22.09 | 48,932 | — | — |
| 2019-05-24 | $21.65 | $22.20 | $21.46 | $21.68 | 33,466 | — | — |
| 2019-05-23 | $21.89 | $22.08 | $21.40 | $21.46 | 19,675 | — | — |
| 2019-05-22 | $22.21 | $22.47 | $21.80 | $21.90 | 18,935 | — | — |
| 2019-05-21 | $21.61 | $22.21 | $21.30 | $22.21 | 7,155 | — | — |
| 2019-05-20 | $21.35 | $21.78 | $21.20 | $21.61 | 9,061 | — | — |
| 2019-05-17 | $21.24 | $22.03 | $21.24 | $21.35 | 10,455 | — | — |
| 2019-05-16 | $22.50 | $22.50 | $21.85 | $21.85 | 10,560 | — | — |
| 2019-05-15 | $21.25 | $22.56 | $21.25 | $22.50 | 16,838 | — | — |
| 2019-05-14 | $21.29 | $22.34 | $21.00 | $21.65 | 36,383 | — | — |
| 2019-05-13 | $21.81 | $21.97 | $21.04 | $21.25 | 26,906 | — | — |
| 2019-05-10 | $21.81 | $22.79 | $21.51 | $22.49 | 15,391 | — | — |
| 2019-05-09 | $21.60 | $22.25 | $21.35 | $21.81 | 17,484 | — | — |
| 2019-05-08 | $21.76 | $22.76 | $21.51 | $21.77 | 22,657 | — | — |
| 2019-05-07 | $22.50 | $23.78 | $21.50 | $21.89 | 23,387 | — | — |
| 2019-05-06 | $23.75 | $24.00 | $23.28 | $23.28 | 13,586 | — | — |
| 2019-05-03 | $24.00 | $24.17 | $23.63 | $23.99 | 17,349 | — | — |
| 2019-05-02 | $24.01 | $24.16 | $23.62 | $24.15 | 5,934 | — | — |
| 2019-05-01 | $24.21 | $24.47 | $23.83 | $24.19 | 9,931 | — | — |
| 2019-04-30 | $23.70 | $24.15 | $23.50 | $24.07 | 35,455 | — | — |
| 2019-04-29 | $23.88 | $24.00 | $23.35 | $23.85 | 8,527 | — | — |
| 2019-04-26 | $23.33 | $23.93 | $23.28 | $23.85 | 13,407 | — | — |
| 2019-04-25 | $23.31 | $23.93 | $23.05 | $23.05 | 7,664 | — | — |
| 2019-04-24 | $22.59 | $23.46 | $22.59 | $23.46 | 13,344 | — | — |
| 2019-04-23 | $22.81 | $23.30 | $22.52 | $22.59 | 8,327 | — | — |
| 2019-04-22 | $22.80 | $23.20 | $22.65 | $22.99 | 18,217 | — | — |
| 2019-04-18 | $22.91 | $23.12 | $22.75 | $23.03 | 7,958 | — | — |
| 2019-04-17 | $22.98 | $23.47 | $22.70 | $22.70 | 12,561 | — | — |
| 2019-04-16 | $23.13 | $23.20 | $22.67 | $22.97 | 16,282 | — | — |
| 2019-04-15 | $23.13 | $23.83 | $22.85 | $22.85 | 10,443 | — | — |
| 2019-04-12 | $23.39 | $23.78 | $23.00 | $23.40 | 11,680 | — | — |
| 2019-04-11 | $23.03 | $24.00 | $22.93 | $23.61 | 25,152 | — | — |
| 2019-04-10 | $23.41 | $23.74 | $23.02 | $23.03 | 23,663 | — | — |
| 2019-04-09 | $23.60 | $24.02 | $23.13 | $23.59 | 9,133 | — | — |
| 2019-04-08 | $23.92 | $24.00 | $23.45 | $23.89 | 12,807 | — | — |
| 2019-04-05 | $23.50 | $23.97 | $23.16 | $23.97 | 15,117 | — | — |
| 2019-04-04 | $23.81 | $23.98 | $23.06 | $23.41 | 15,394 | — | — |
| 2019-04-03 | $23.53 | $23.78 | $22.51 | $23.78 | 18,737 | — | — |
| 2019-04-02 | $22.50 | $23.53 | $22.06 | $23.53 | 23,435 | — | — |
| 2019-04-01 | $21.75 | $22.91 | $21.75 | $22.28 | 19,058 | — | — |
| 2019-03-29 | $22.33 | $22.66 | $22.16 | $22.22 | 16,535 | — | — |
| 2019-03-28 | $22.42 | $23.10 | $22.11 | $22.11 | 23,522 | — | — |
| 2019-03-27 | $22.91 | $23.29 | $22.41 | $22.42 | 20,256 | — | — |
| 2019-03-26 | $22.67 | $23.78 | $22.67 | $22.99 | 24,656 | — | — |
| 2019-03-25 | $22.40 | $22.70 | $22.11 | $22.70 | 4,629 | — | — |
| 2019-03-22 | $23.07 | $23.07 | $22.70 | $22.99 | 4,154 | — | — |
| 2019-03-21 | $23.44 | $23.85 | $23.05 | $23.07 | 10,368 | — | — |
| 2019-03-20 | $23.75 | $23.75 | $23.03 | $23.74 | 22,603 | — | — |
| 2019-03-19 | $23.69 | $24.22 | $23.17 | $23.75 | 10,314 | — | — |
| 2019-03-18 | $24.50 | $24.50 | $23.75 | $24.23 | 8,740 | — | — |
| 2019-03-15 | $23.25 | $24.40 | $23.01 | $24.39 | 37,159 | — | — |
| 2019-03-14 | $23.71 | $23.71 | $23.23 | $23.50 | 3,915 | — | — |
| 2019-03-13 | $23.53 | $23.65 | $23.31 | $23.50 | 12,351 | — | — |
| 2019-03-12 | $23.22 | $23.69 | $22.93 | $23.27 | 2,219 | — | — |
| 2019-03-11 | $23.35 | $23.68 | $23.18 | $23.38 | 8,049 | — | — |
| 2019-03-08 | $23.74 | $23.74 | $23.26 | $23.56 | 3,733 | — | — |
| 2019-03-07 | $23.50 | $23.93 | $23.09 | $23.60 | 16,640 | — | — |
| 2019-03-06 | $23.70 | $24.00 | $23.29 | $23.51 | 8,423 | — | — |
| 2019-03-05 | $23.96 | $24.26 | $23.50 | $23.95 | 14,983 | — | — |
| 2019-03-04 | $22.97 | $24.27 | $22.10 | $24.16 | 41,742 | — | — |
| 2019-03-01 | $23.64 | $23.64 | $22.74 | $23.14 | 22,836 | — | — |
| 2019-02-28 | $23.68 | $23.96 | $23.56 | $23.64 | 18,853 | — | — |
| 2019-02-27 | $23.98 | $24.19 | $23.70 | $24.05 | 15,964 | — | — |
| 2019-02-26 | $24.37 | $24.44 | $24.10 | $24.12 | 26,276 | — | — |
| 2019-02-25 | $24.32 | $24.65 | $24.31 | $24.53 | 14,723 | — | — |
| 2019-02-22 | $24.39 | $24.50 | $24.10 | $24.45 | 23,898 | — | — |
| 2019-02-21 | $24.03 | $24.46 | $23.59 | $24.31 | 23,692 | — | — |
| 2019-02-20 | $24.30 | $24.69 | $24.11 | $24.11 | 25,723 | — | — |
| 2019-02-19 | $24.28 | $24.65 | $24.05 | $24.30 | 32,798 | — | — |
| 2019-02-15 | $24.44 | $24.99 | $24.30 | $24.34 | 46,821 | — | — |
| 2019-02-14 | $24.87 | $24.89 | $24.32 | $24.55 | 48,883 | — | — |
| 2019-02-13 | $24.99 | $24.99 | $24.50 | $24.89 | 18,329 | — | — |
| 2019-02-12 | $24.48 | $24.80 | $24.30 | $24.77 | 24,905 | — | — |
| 2019-02-11 | $24.43 | $24.59 | $24.17 | $24.59 | 34,438 | — | — |
| 2019-02-08 | $23.71 | $24.50 | $23.15 | $24.35 | 30,562 | — | — |
| 2019-02-07 | $23.00 | $24.00 | $22.35 | $23.70 | 54,747 | — | — |
| 2019-02-06 | $23.50 | $24.24 | $23.50 | $23.90 | 22,987 | — | — |
| 2019-02-05 | $24.50 | $24.50 | $23.02 | $24.10 | 50,399 | — | — |
| 2019-02-04 | $24.00 | $24.11 | $23.50 | $23.68 | 50,221 | — | — |
| 2019-02-01 | $23.93 | $23.93 | $23.30 | $23.50 | 24,337 | — | — |
| 2019-01-31 | $23.47 | $23.99 | $23.47 | $23.55 | 26,640 | — | — |
| 2019-01-30 | $23.31 | $24.00 | $22.97 | $23.73 | 23,182 | — | — |
| 2019-01-29 | $22.75 | $23.37 | $22.75 | $22.99 | 29,243 | — | — |
| 2019-01-28 | $22.30 | $23.00 | $22.30 | $22.70 | 32,703 | — | — |
| 2019-01-25 | $21.70 | $22.24 | $21.27 | $22.24 | 23,021 | — | — |
| 2019-01-24 | $20.75 | $21.70 | $20.56 | $21.37 | 25,215 | — | — |
| 2019-01-23 | $20.00 | $20.70 | $19.90 | $20.70 | 22,004 | — | — |
| 2019-01-22 | $19.74 | $20.75 | $19.74 | $20.10 | 22,741 | — | — |
| 2019-01-18 | $20.00 | $20.42 | $19.84 | $20.20 | 17,228 | — | — |
| 2019-01-17 | $19.57 | $20.53 | $19.57 | $20.00 | 14,827 | — | — |
| 2019-01-16 | $19.96 | $19.96 | $19.70 | $19.81 | 3,070 | — | — |
| 2019-01-15 | $18.90 | $20.00 | $18.90 | $20.00 | 13,255 | — | — |
| 2019-01-14 | $18.40 | $18.89 | $18.40 | $18.79 | 13,401 | — | — |
| 2019-01-11 | $18.46 | $18.50 | $18.00 | $18.46 | 12,233 | — | — |
| 2019-01-10 | $18.35 | $18.50 | $18.10 | $18.10 | 9,723 | — | — |
| 2019-01-09 | $17.64 | $18.44 | $17.64 | $18.35 | 5,443 | — | — |
| 2019-01-08 | $18.00 | $18.39 | $17.72 | $17.73 | 11,743 | — | — |
| 2019-01-07 | $17.84 | $18.09 | $17.80 | $17.84 | 34,154 | — | — |
| 2019-01-04 | $18.13 | $18.13 | $17.51 | $17.84 | 9,902 | — | — |
| 2019-01-03 | $17.92 | $18.13 | $17.19 | $17.84 | 8,933 | — | — |
| 2019-01-02 | $17.31 | $17.86 | $17.06 | $17.86 | 13,830 | — | — |
| 2018-12-31 | $17.54 | $17.55 | $17.23 | $17.23 | 10,086 | — | — |
| 2018-12-28 | $16.25 | $17.50 | $16.25 | $17.50 | 22,457 | — | — |
| 2018-12-27 | $17.25 | $17.25 | $16.11 | $16.11 | 18,527 | — | — |
| 2018-12-26 | $17.14 | $17.88 | $16.50 | $17.25 | 19,088 | — | — |
| 2018-12-24 | $18.10 | $18.10 | $16.50 | $16.50 | 5,513 | — | — |
| 2018-12-21 | $18.19 | $18.37 | $17.58 | $18.03 | 36,294 | — | — |
| 2018-12-20 | $18.92 | $18.94 | $18.16 | $18.26 | 9,508 | — | — |
| 2018-12-19 | $18.69 | $19.31 | $18.69 | $18.95 | 15,513 | — | — |
| 2018-12-18 | $19.08 | $19.86 | $18.69 | $18.69 | 12,952 | — | — |
| 2018-12-17 | $19.60 | $19.60 | $19.00 | $19.15 | 17,723 | — | — |
| 2018-12-14 | $19.11 | $19.50 | $18.54 | $19.50 | 3,031 | — | — |
| 2018-12-13 | $19.30 | $19.58 | $19.00 | $19.00 | 10,941 | — | — |
| 2018-12-12 | $19.88 | $19.88 | $19.32 | $19.33 | 4,288 | — | — |
| 2018-12-11 | $19.61 | $19.93 | $19.40 | $19.40 | 3,202 | — | — |
| 2018-12-10 | $19.66 | $19.97 | $19.60 | $19.60 | 13,914 | — | — |
| 2018-12-07 | $19.25 | $19.98 | $19.25 | $19.60 | 9,409 | — | — |
| 2018-12-06 | $19.76 | $19.90 | $19.17 | $19.25 | 7,809 | — | — |
| 2018-12-04 | $19.65 | $19.98 | $19.51 | $19.92 | 13,124 | — | — |
| 2018-12-03 | $19.18 | $19.75 | $19.06 | $19.34 | 6,106 | — | — |
| 2018-11-30 | $19.20 | $19.20 | $18.88 | $19.00 | 9,013 | — | — |
| 2018-11-29 | $17.91 | $19.18 | $17.91 | $19.10 | 5,947 | — | — |
| 2018-11-28 | $18.00 | $18.76 | $18.00 | $18.14 | 11,801 | — | — |
| 2018-11-27 | $18.59 | $18.76 | $18.26 | $18.27 | 7,220 | — | — |
| 2018-11-26 | $19.22 | $19.22 | $18.02 | $18.25 | 10,024 | — | — |
| 2018-11-23 | $18.88 | $18.88 | $18.88 | $18.88 | 408 | — | — |
| 2018-11-21 | $18.76 | $19.80 | $18.76 | $19.20 | 16,277 | — | — |
| 2018-11-20 | $18.56 | $18.84 | $18.33 | $18.84 | 20,910 | — | — |
| 2018-11-19 | $18.31 | $19.30 | $18.02 | $18.92 | 17,502 | — | — |
| 2018-11-16 | $17.75 | $19.00 | $17.75 | $18.50 | 16,796 | — | — |
| 2018-11-15 | $18.00 | $18.36 | $17.72 | $17.72 | 4,782 | — | — |
| 2018-11-14 | $18.75 | $18.79 | $18.01 | $18.01 | 3,257 | — | — |
| 2018-11-13 | $18.04 | $18.51 | $18.04 | $18.50 | 4,867 | — | — |
| 2018-11-12 | $17.50 | $19.20 | $17.50 | $17.75 | 8,078 | — | — |
| 2018-11-09 | $17.82 | $18.22 | $17.80 | $17.83 | 13,481 | — | — |
| 2018-11-08 | $19.10 | $19.10 | $17.81 | $17.81 | 11,663 | — | — |
| 2018-11-07 | $19.45 | $19.45 | $19.07 | $19.07 | 2,280 | — | — |
| 2018-11-06 | $19.07 | $19.65 | $19.07 | $19.16 | 5,330 | — | — |
| 2018-11-05 | $19.00 | $19.51 | $19.00 | $19.10 | 4,284 | — | — |
| 2018-11-02 | $18.88 | $19.50 | $18.84 | $18.96 | 8,260 | — | — |
| 2018-11-01 | $19.07 | $19.09 | $18.97 | $18.97 | 2,161 | — | — |
| 2018-10-31 | $18.60 | $19.07 | $18.27 | $19.07 | 10,584 | — | — |
| 2018-10-30 | $18.63 | $18.94 | $18.49 | $18.49 | 9,332 | — | — |
| 2018-10-29 | $18.14 | $19.00 | $18.14 | $18.50 | 8,818 | — | — |
| 2018-10-26 | $18.01 | $18.12 | $17.85 | $17.92 | 10,168 | — | — |
| 2018-10-25 | $18.02 | $18.35 | $18.02 | $18.02 | 11,222 | — | — |
| 2018-10-24 | $18.26 | $19.25 | $18.00 | $18.04 | 13,863 | — | — |
| 2018-10-23 | $17.75 | $18.28 | $17.49 | $18.00 | 14,548 | — | — |
| 2018-10-22 | $18.00 | $18.32 | $17.55 | $17.99 | 14,062 | — | — |
| 2018-10-19 | $18.49 | $18.49 | $17.82 | $17.99 | 12,624 | — | — |
| 2018-10-18 | $17.97 | $18.39 | $17.10 | $18.37 | 99,408 | — | — |
| 2018-10-17 | $17.76 | $17.88 | $17.47 | $17.83 | 5,939 | — | — |
| 2018-10-16 | $17.33 | $17.75 | $17.33 | $17.50 | 7,916 | — | — |
| 2018-10-15 | $17.45 | $17.76 | $17.33 | $17.50 | 10,328 | — | — |
| 2018-10-12 | $17.75 | $17.89 | $17.32 | $17.32 | 9,099 | — | — |
| 2018-10-11 | $17.92 | $18.04 | $17.55 | $17.56 | 6,620 | — | — |
| 2018-10-10 | $17.75 | $18.08 | $17.48 | $17.48 | 11,445 | — | — |
| 2018-10-09 | $18.23 | $18.23 | $17.74 | $17.74 | 7,117 | — | — |
| 2018-10-08 | $17.84 | $18.04 | $17.75 | $17.79 | 8,749 | — | — |
| 2018-10-05 | $17.75 | $18.18 | $17.75 | $17.80 | 5,482 | — | — |
| 2018-10-04 | $18.10 | $18.10 | $17.75 | $17.75 | 13,768 | — | — |
| 2018-10-03 | $18.16 | $18.37 | $18.00 | $18.00 | 3,714 | — | — |
| 2018-10-02 | $18.13 | $18.27 | $18.13 | $18.15 | 1,605 | — | — |
| 2018-10-01 | $17.91 | $18.52 | $17.91 | $18.12 | 9,010 | — | — |
| 2018-09-28 | $17.79 | $18.32 | $17.79 | $17.79 | 4,705 | — | — |
| 2018-09-27 | $18.20 | $18.25 | $18.01 | $18.05 | 7,293 | — | — |
| 2018-09-26 | $17.96 | $18.20 | $17.96 | $18.05 | 5,907 | — | — |
| 2018-09-25 | $18.10 | $18.34 | $17.78 | $17.78 | 26,176 | — | — |
| 2018-09-24 | $18.49 | $18.65 | $18.10 | $18.10 | 14,484 | — | — |
| 2018-09-21 | $18.15 | $18.70 | $18.10 | $18.70 | 11,883 | — | — |
| 2018-09-20 | $18.45 | $18.63 | $18.10 | $18.10 | 7,117 | — | — |
| 2018-09-19 | $18.19 | $18.50 | $18.19 | $18.19 | 10,887 | — | — |
| 2018-09-18 | $18.18 | $18.53 | $18.10 | $18.10 | 4,773 | — | — |
| 2018-09-17 | $18.16 | $18.64 | $18.05 | $18.05 | 7,238 | — | — |
| 2018-09-14 | $18.14 | $18.30 | $18.05 | $18.05 | 8,762 | — | — |
| 2018-09-13 | $17.68 | $18.41 | $17.68 | $18.14 | 12,175 | — | — |
| 2018-09-12 | $17.08 | $18.14 | $17.08 | $17.95 | 11,538 | — | — |
| 2018-09-11 | $17.70 | $17.79 | $17.08 | $17.08 | 7,376 | — | — |
| 2018-09-10 | $17.93 | $18.15 | $17.80 | $17.80 | 7,566 | — | — |
| 2018-09-07 | $17.60 | $18.45 | $17.60 | $18.18 | 5,799 | — | — |
| 2018-09-06 | $17.72 | $18.03 | $17.58 | $17.58 | 5,428 | — | — |
| 2018-09-05 | $18.35 | $18.55 | $17.62 | $17.62 | 16,440 | — | — |
| 2018-09-04 | $18.68 | $18.83 | $18.16 | $18.16 | 12,453 | — | — |
| 2018-08-31 | $18.76 | $19.02 | $18.55 | $18.55 | 2,054 | — | — |
| 2018-08-30 | $18.35 | $19.09 | $18.35 | $18.76 | 9,400 | — | — |
| 2018-08-29 | $19.08 | $19.24 | $18.35 | $18.35 | 8,898 | — | — |
| 2018-08-28 | $18.75 | $19.25 | $18.75 | $18.94 | 8,890 | — | — |
| 2018-08-27 | $18.77 | $19.00 | $18.75 | $18.86 | 19,311 | — | — |
| 2018-08-24 | $18.64 | $18.80 | $18.36 | $18.64 | 14,295 | — | — |
| 2018-08-23 | $18.50 | $18.64 | $18.25 | $18.44 | 96,485 | — | — |
| 2018-08-22 | $18.43 | $18.58 | $18.36 | $18.49 | 30,088 | — | — |
| 2018-08-21 | $18.45 | $18.63 | $18.30 | $18.30 | 10,448 | — | — |
| 2018-08-20 | $18.40 | $18.65 | $18.25 | $18.57 | 18,178 | — | — |
| 2018-08-17 | $18.12 | $18.29 | $18.12 | $18.25 | 11,550 | — | — |
| 2018-08-16 | $18.01 | $18.31 | $17.96 | $18.00 | 29,093 | — | — |
| 2018-08-15 | $18.05 | $18.18 | $17.95 | $17.95 | 32,582 | — | — |
| 2018-08-14 | $16.92 | $18.15 | $16.92 | $18.15 | 18,106 | — | — |
| 2018-08-13 | $17.87 | $17.94 | $16.67 | $17.09 | 16,297 | — | — |
| 2018-08-10 | $17.36 | $17.89 | $17.35 | $17.61 | 6,803 | — | — |
| 2018-08-09 | $17.69 | $17.74 | $17.32 | $17.38 | 8,580 | — | — |
| 2018-08-08 | $17.92 | $17.95 | $17.67 | $17.82 | 6,946 | — | — |
| 2018-08-07 | $16.99 | $17.88 | $16.70 | $17.71 | 21,078 | — | — |
| 2018-08-06 | $16.32 | $16.59 | $16.30 | $16.42 | 20,432 | — | — |
| 2018-08-03 | $16.61 | $16.61 | $16.44 | $16.44 | 20,590 | — | — |
| 2018-08-02 | $16.83 | $16.85 | $16.50 | $16.57 | 12,098 | — | — |
| 2018-08-01 | $16.55 | $16.94 | $16.52 | $16.55 | 6,722 | — | — |
| 2018-07-31 | $16.68 | $16.93 | $16.54 | $16.54 | 15,903 | — | — |
| 2018-07-30 | $16.84 | $16.90 | $16.62 | $16.77 | 14,873 | — | — |
| 2018-07-27 | $16.72 | $17.01 | $16.50 | $16.51 | 13,919 | — | — |
| 2018-07-26 | $17.13 | $17.19 | $16.83 | $16.83 | 7,780 | — | — |
| 2018-07-25 | $17.00 | $17.13 | $16.80 | $17.01 | 11,484 | — | — |
| 2018-07-24 | $17.83 | $17.83 | $17.02 | $17.03 | 24,984 | — | — |
| 2018-07-23 | $17.00 | $17.76 | $17.00 | $17.65 | 15,460 | — | — |
| 2018-07-20 | $17.69 | $17.78 | $17.28 | $17.28 | 8,647 | — | — |
| 2018-07-19 | $17.66 | $18.01 | $17.32 | $17.32 | 11,739 | — | — |
| 2018-07-18 | $17.74 | $18.06 | $17.30 | $17.65 | 26,451 | — | — |
| 2018-07-17 | $18.77 | $18.77 | $17.51 | $17.84 | 32,228 | — | — |
| 2018-07-16 | $18.52 | $18.69 | $18.42 | $18.58 | 20,097 | — | — |
| 2018-07-13 | $18.41 | $18.78 | $18.41 | $18.46 | 11,419 | — | — |
| 2018-07-12 | $18.69 | $18.69 | $18.37 | $18.49 | 12,067 | — | — |
| 2018-07-11 | $18.43 | $18.78 | $18.39 | $18.67 | 26,970 | — | — |
| 2018-07-10 | $18.66 | $18.99 | $18.43 | $18.43 | 12,360 | — | — |
| 2018-07-09 | $18.89 | $19.26 | $18.50 | $18.71 | 42,223 | — | — |
| 2018-07-06 | $18.58 | $18.97 | $18.57 | $18.89 | 11,076 | — | — |
| 2018-07-05 | $18.82 | $19.11 | $18.53 | $18.70 | 15,422 | — | — |
| 2018-07-03 | $18.79 | $18.85 | $18.46 | $18.72 | 6,422 | — | — |
| 2018-07-02 | $19.28 | $19.49 | $18.89 | $18.90 | 23,164 | — | — |
| 2018-06-29 | $18.95 | $19.40 | $18.95 | $19.35 | 15,968 | — | — |
| 2018-06-28 | $19.06 | $19.48 | $18.85 | $19.23 | 49,143 | — | — |
| 2018-06-27 | $19.25 | $19.50 | $18.82 | $19.34 | 42,162 | — | — |
| 2018-06-26 | $19.24 | $19.50 | $19.01 | $19.17 | 62,035 | — | — |
| 2018-06-25 | $18.75 | $20.10 | $18.61 | $19.11 | 62,360 | — | — |
| 2018-06-22 | $18.98 | $18.98 | $18.25 | $18.25 | 669,109 | — | — |
| 2018-06-21 | $18.46 | $19.10 | $18.46 | $18.57 | 48,288 | — | — |
| 2018-06-20 | $18.56 | $18.81 | $18.34 | $18.36 | 46,655 | — | — |
| 2018-06-19 | $19.11 | $19.15 | $18.35 | $18.37 | 27,124 | — | — |
| 2018-06-18 | $18.61 | $19.18 | $18.37 | $19.17 | 28,742 | — | — |
| 2018-06-15 | $18.48 | $18.75 | $18.37 | $18.62 | 38,969 | — | — |
| 2018-06-14 | $18.31 | $18.74 | $18.25 | $18.54 | 29,647 | — | — |
| 2018-06-13 | $18.61 | $18.74 | $18.54 | $18.54 | 18,262 | — | — |
| 2018-06-12 | $18.99 | $19.14 | $18.52 | $18.57 | 12,792 | — | — |
| 2018-06-11 | $19.07 | $19.17 | $18.71 | $18.90 | 32,146 | — | — |
| 2018-06-08 | $19.67 | $19.71 | $18.88 | $18.88 | 14,733 | — | — |
| 2018-06-07 | $19.37 | $20.14 | $19.33 | $19.77 | 21,942 | — | — |
| 2018-06-06 | $19.19 | $19.38 | $18.98 | $19.28 | 13,204 | — | — |
| 2018-06-05 | $19.09 | $19.28 | $18.86 | $19.28 | 20,624 | — | — |
| 2018-06-04 | $19.59 | $20.00 | $18.61 | $18.64 | 24,053 | — | — |
| 2018-06-01 | $19.05 | $19.45 | $18.91 | $19.45 | 13,346 | — | — |
| 2018-05-31 | $18.94 | $19.29 | $18.77 | $18.84 | 20,561 | — | — |
| 2018-05-30 | $19.65 | $20.19 | $18.51 | $18.98 | 34,944 | — | — |
| 2018-05-29 | $19.31 | $19.67 | $19.25 | $19.47 | 16,007 | — | — |
| 2018-05-25 | $19.39 | $19.39 | $19.04 | $19.37 | 7,642 | — | — |
| 2018-05-24 | $19.03 | $19.20 | $18.80 | $19.20 | 8,567 | — | — |
| 2018-05-23 | $18.75 | $19.26 | $18.75 | $19.19 | 10,856 | — | — |
| 2018-05-22 | $18.68 | $18.75 | $18.50 | $18.72 | 12,487 | — | — |
| 2018-05-21 | $18.50 | $18.85 | $18.45 | $18.55 | 27,725 | — | — |
| 2018-05-18 | $18.92 | $19.20 | $18.50 | $18.77 | 36,518 | — | — |
| 2018-05-17 | $19.00 | $19.42 | $18.45 | $18.80 | 34,423 | — | — |
| 2018-05-16 | $18.90 | $19.36 | $18.76 | $19.00 | 17,633 | — | — |
| 2018-05-15 | $19.25 | $19.25 | $18.70 | $18.74 | 17,489 | — | — |
| 2018-05-14 | $20.26 | $20.29 | $18.40 | $19.00 | 58,412 | — | — |
| 2018-05-11 | $20.00 | $20.26 | $20.00 | $20.25 | 15,217 | — | — |
| 2018-05-10 | $19.87 | $20.30 | $19.35 | $20.01 | 27,566 | — | — |
| 2018-05-09 | $19.75 | $20.00 | $19.44 | $19.99 | 38,984 | — | — |
| 2018-05-08 | $18.45 | $19.95 | $18.41 | $19.41 | 48,159 | — | — |
| 2018-05-07 | $18.22 | $18.31 | $17.79 | $18.31 | 16,858 | — | — |
| 2018-05-04 | $17.85 | $18.50 | $17.85 | $18.09 | 14,037 | — | — |
| 2018-05-03 | $17.98 | $18.15 | $17.98 | $17.98 | 7,474 | — | — |
| 2018-05-02 | $17.96 | $18.00 | $17.70 | $17.70 | 15,468 | — | — |
| 2018-05-01 | $18.10 | $18.10 | $17.73 | $17.95 | 10,039 | — | — |
| 2018-04-30 | $18.62 | $18.68 | $18.09 | $18.09 | 7,620 | — | — |
| 2018-04-27 | $18.96 | $18.96 | $18.33 | $18.47 | 10,417 | — | — |
| 2018-04-26 | $18.69 | $18.93 | $18.53 | $18.59 | 6,438 | — | — |
| 2018-04-25 | $18.55 | $18.90 | $18.38 | $18.60 | 15,620 | — | — |
| 2018-04-24 | $18.68 | $18.99 | $18.15 | $18.43 | 14,849 | — | — |
| 2018-04-23 | $18.50 | $19.03 | $18.31 | $18.31 | 8,338 | — | — |
| 2018-04-20 | $18.37 | $18.78 | $18.25 | $18.37 | 9,435 | — | — |
| 2018-04-19 | $18.58 | $19.03 | $18.43 | $18.55 | 9,239 | — | — |
| 2018-04-18 | $18.55 | $18.93 | $18.40 | $18.41 | 11,081 | — | — |
| 2018-04-17 | $18.39 | $18.77 | $18.38 | $18.67 | 10,229 | — | — |
| 2018-04-16 | $17.42 | $19.02 | $17.42 | $18.36 | 32,568 | — | — |
| 2018-04-13 | $16.90 | $18.05 | $16.90 | $17.71 | 49,391 | — | — |
| 2018-04-12 | $18.31 | $18.35 | $17.91 | $17.91 | 8,558 | — | — |
| 2018-04-11 | $18.30 | $18.30 | $17.90 | $18.28 | 20,741 | — | — |
| 2018-04-10 | $18.04 | $18.40 | $17.82 | $18.35 | 19,785 | — | — |
| 2018-04-09 | $18.29 | $18.40 | $17.67 | $17.75 | 18,858 | — | — |
| 2018-04-06 | $17.87 | $18.35 | $17.74 | $18.03 | 9,865 | — | — |
| 2018-04-05 | $18.19 | $18.33 | $17.84 | $17.84 | 14,726 | — | — |
| 2018-04-04 | $17.63 | $18.37 | $17.63 | $17.97 | 10,619 | — | — |
| 2018-04-03 | $17.61 | $17.91 | $17.26 | $17.67 | 16,242 | — | — |
| 2018-04-02 | $17.87 | $18.20 | $17.49 | $17.62 | 14,227 | — | — |
| 2018-03-29 | $18.29 | $18.58 | $18.00 | $18.02 | 25,512 | — | — |
| 2018-03-28 | $18.29 | $18.74 | $18.05 | $18.30 | 21,321 | — | — |
| 2018-03-27 | $18.75 | $18.97 | $18.00 | $18.24 | 26,283 | — | — |
| 2018-03-26 | $18.84 | $19.24 | $18.41 | $18.98 | 25,800 | — | — |
| 2018-03-23 | $19.09 | $19.84 | $18.51 | $18.51 | 16,644 | — | — |
| 2018-03-22 | $18.88 | $19.57 | $18.69 | $18.72 | 13,369 | — | — |
| 2018-03-21 | $19.15 | $19.32 | $18.80 | $18.81 | 19,829 | — | — |
| 2018-03-20 | $19.90 | $20.19 | $19.11 | $19.11 | 12,710 | — | — |
| 2018-03-19 | $20.41 | $20.60 | $19.26 | $19.65 | 17,605 | — | — |
| 2018-03-16 | $19.48 | $20.49 | $19.48 | $20.49 | 50,140 | — | — |
| 2018-03-15 | $19.58 | $19.82 | $19.45 | $19.56 | 11,481 | — | — |
| 2018-03-14 | $19.71 | $20.00 | $19.44 | $19.91 | 26,401 | — | — |
| 2018-03-13 | $19.25 | $19.88 | $19.25 | $19.80 | 50,248 | — | — |
| 2018-03-12 | $18.60 | $19.56 | $18.60 | $19.11 | 40,292 | — | — |
| 2018-03-09 | $18.28 | $18.34 | $17.84 | $17.97 | 18,497 | — | — |
| 2018-03-08 | $18.57 | $18.71 | $18.13 | $18.14 | 6,621 | — | — |
| 2018-03-07 | $17.97 | $18.60 | $17.94 | $18.42 | 9,022 | — | — |
| 2018-03-06 | $18.12 | $18.50 | $18.12 | $18.22 | 9,131 | — | — |
| 2018-03-05 | $18.16 | $18.54 | $17.83 | $18.09 | 11,292 | — | — |
| 2018-03-02 | $17.77 | $18.39 | $17.60 | $18.33 | 12,136 | — | — |
| 2018-03-01 | $18.16 | $18.23 | $17.27 | $17.77 | 43,085 | — | — |
| 2018-02-28 | $19.14 | $19.30 | $18.05 | $18.05 | 19,120 | — | — |
| 2018-02-27 | $19.12 | $19.29 | $19.00 | $19.24 | 12,785 | — | — |
| 2018-02-26 | $19.50 | $19.50 | $19.01 | $19.23 | 14,241 | — | — |
| 2018-02-23 | $19.30 | $19.45 | $19.03 | $19.43 | 10,544 | — | — |
| 2018-02-22 | $19.50 | $19.50 | $19.00 | $19.26 | 11,966 | — | — |
| 2018-02-21 | $19.51 | $20.01 | $19.00 | $19.00 | 10,109 | — | — |
| 2018-02-20 | $19.20 | $19.31 | $19.00 | $19.01 | 15,210 | — | — |
| 2018-02-16 | $19.10 | $19.53 | $19.00 | $19.16 | 11,397 | — | — |
| 2018-02-15 | $19.31 | $19.44 | $19.00 | $19.22 | 11,603 | — | — |
| 2018-02-14 | $19.08 | $19.41 | $18.97 | $19.07 | 24,389 | — | — |
| 2018-02-13 | $19.09 | $19.24 | $18.74 | $19.06 | 17,556 | — | — |
| 2018-02-12 | $19.01 | $19.36 | $18.68 | $19.24 | 16,798 | — | — |
| 2018-02-09 | $19.46 | $19.59 | $18.69 | $19.08 | 22,269 | — | — |
| 2018-02-08 | $19.38 | $19.73 | $18.98 | $19.17 | 32,805 | — | — |
| 2018-02-07 | $18.93 | $20.36 | $18.93 | $19.11 | 21,739 | — | — |
| 2018-02-06 | $17.65 | $19.19 | $17.65 | $19.00 | 47,875 | — | — |
| 2018-02-05 | $17.47 | $18.47 | $17.40 | $17.77 | 29,828 | — | — |
| 2018-02-02 | $18.35 | $18.54 | $17.04 | $17.04 | 14,615 | — | — |
| 2018-02-01 | $18.83 | $19.03 | $18.27 | $18.37 | 8,918 | — | — |
| 2018-01-31 | $19.44 | $19.67 | $18.50 | $18.66 | 19,741 | — | — |
| 2018-01-30 | $19.70 | $19.98 | $19.50 | $19.52 | 13,218 | — | — |
| 2018-01-29 | $19.80 | $20.30 | $19.69 | $19.81 | 14,686 | — | — |
| 2018-01-26 | $19.92 | $20.43 | $19.85 | $19.93 | 11,709 | — | — |
| 2018-01-25 | $20.20 | $20.20 | $19.70 | $19.99 | 12,659 | — | — |
| 2018-01-24 | $20.34 | $20.65 | $19.81 | $20.00 | 11,364 | — | — |
| 2018-01-23 | $19.99 | $20.37 | $19.90 | $20.29 | 9,822 | — | — |
| 2018-01-22 | $20.21 | $20.26 | $19.95 | $20.14 | 12,355 | — | — |
| 2018-01-19 | $20.09 | $20.47 | $20.01 | $20.14 | 29,459 | — | — |
| 2018-01-18 | $20.50 | $20.50 | $20.10 | $20.14 | 10,777 | — | — |
| 2018-01-17 | $20.75 | $20.91 | $20.38 | $20.57 | 32,219 | — | — |
| 2018-01-16 | $20.75 | $21.22 | $20.44 | $20.77 | 32,268 | — | — |
| 2018-01-12 | $20.76 | $21.00 | $20.63 | $20.84 | 14,280 | — | — |
| 2018-01-11 | $20.93 | $20.93 | $20.44 | $20.58 | 12,959 | — | — |
| 2018-01-10 | $20.55 | $20.85 | $20.26 | $20.70 | 14,403 | — | — |
| 2018-01-09 | $21.68 | $21.68 | $20.54 | $20.55 | 28,285 | — | — |
| 2018-01-08 | $21.21 | $22.10 | $21.21 | $21.34 | 62,814 | — | — |
| 2018-01-05 | $20.51 | $20.68 | $20.28 | $20.44 | 14,961 | — | — |
| 2018-01-04 | $20.59 | $20.64 | $20.27 | $20.27 | 15,153 | — | — |
| 2018-01-03 | $20.61 | $20.65 | $20.22 | $20.52 | 14,799 | — | — |
| 2018-01-02 | $20.63 | $20.88 | $20.43 | $20.59 | 16,024 | — | — |
| 2017-12-29 | $20.23 | $20.63 | $20.20 | $20.20 | 11,580 | — | — |
| 2017-12-28 | $20.73 | $20.73 | $20.22 | $20.52 | 5,650 | — | — |
| 2017-12-27 | $20.53 | $21.02 | $20.53 | $20.69 | 9,177 | — | — |
| 2017-12-26 | $20.73 | $21.14 | $20.67 | $20.71 | 12,288 | — | — |
| 2017-12-22 | $20.94 | $21.45 | $20.49 | $20.50 | 14,836 | — | — |
| 2017-12-21 | $20.77 | $21.28 | $20.65 | $21.18 | 11,373 | — | — |
| 2017-12-20 | $21.51 | $21.51 | $20.77 | $20.79 | 18,702 | — | — |
| 2017-12-19 | $21.30 | $21.65 | $20.90 | $21.65 | 23,111 | — | — |
| 2017-12-18 | $21.27 | $21.27 | $20.80 | $21.26 | 22,444 | — | — |
| 2017-12-15 | $19.72 | $21.25 | $19.72 | $21.25 | 49,400 | — | — |
| 2017-12-14 | $20.35 | $20.35 | $19.60 | $19.60 | 15,972 | — | — |
| 2017-12-13 | $19.65 | $20.50 | $19.65 | $20.22 | 19,368 | — | — |
| 2017-12-12 | $19.74 | $20.10 | $19.70 | $19.70 | 11,284 | — | — |
| 2017-12-11 | $20.14 | $20.37 | $19.83 | $19.85 | 16,506 | — | — |
| 2017-12-08 | $19.83 | $20.25 | $19.60 | $19.81 | 13,325 | — | — |
| 2017-12-07 | $19.83 | $20.16 | $19.83 | $19.83 | 14,872 | — | — |
| 2017-12-06 | $20.03 | $20.73 | $20.03 | $20.03 | 7,885 | — | — |
| 2017-12-05 | $20.31 | $20.71 | $20.08 | $20.09 | 15,168 | — | — |
| 2017-12-04 | $20.15 | $20.66 | $19.85 | $20.22 | 18,159 | — | — |
| 2017-12-01 | $20.55 | $20.55 | $19.81 | $19.82 | 26,014 | — | — |
| 2017-11-30 | $20.85 | $20.85 | $20.25 | $20.25 | 17,458 | — | — |
| 2017-11-29 | $21.11 | $21.35 | $20.24 | $20.43 | 52,471 | — | — |
| 2017-11-28 | $21.47 | $21.97 | $21.20 | $21.97 | 45,338 | — | — |
| 2017-11-27 | $22.00 | $22.00 | $21.11 | $21.13 | 10,898 | — | — |
| 2017-11-24 | $21.30 | $21.50 | $21.01 | $21.50 | 5,749 | — | — |
| 2017-11-22 | $21.63 | $21.73 | $21.03 | $21.03 | 9,835 | — | — |
| 2017-11-21 | $21.52 | $21.64 | $21.10 | $21.64 | 9,025 | — | — |
| 2017-11-20 | $21.30 | $21.50 | $21.01 | $21.47 | 17,125 | — | — |
| 2017-11-17 | $20.78 | $21.24 | $20.78 | $21.04 | 14,290 | — | — |
| 2017-11-16 | $20.13 | $21.19 | $20.13 | $20.70 | 23,337 | — | — |
| 2017-11-15 | $20.28 | $20.28 | $20.03 | $20.03 | 14,491 | — | — |
| 2017-11-14 | $20.70 | $20.70 | $20.15 | $20.39 | 14,911 | — | — |
| 2017-11-13 | $20.73 | $20.90 | $20.69 | $20.85 | 15,479 | — | — |
| 2017-11-10 | $20.35 | $20.97 | $20.35 | $20.64 | 11,309 | — | — |
| 2017-11-09 | $20.30 | $20.62 | $20.19 | $20.41 | 14,699 | — | — |
| 2017-11-08 | $20.45 | $20.59 | $20.36 | $20.36 | 10,632 | — | — |
| 2017-11-07 | $20.66 | $20.70 | $20.51 | $20.52 | 13,680 | — | — |
| 2017-11-06 | $20.65 | $21.03 | $20.60 | $20.74 | 14,286 | — | — |
| 2017-11-03 | $21.18 | $21.19 | $20.90 | $20.90 | 9,861 | — | — |
| 2017-11-02 | $20.90 | $21.21 | $20.76 | $21.21 | 11,928 | — | — |
| 2017-11-01 | $21.17 | $21.17 | $20.90 | $20.93 | 7,837 | — | — |
| 2017-10-31 | $21.25 | $21.25 | $20.93 | $20.93 | 13,986 | — | — |
| 2017-10-30 | $21.84 | $21.84 | $21.00 | $21.10 | 9,140 | — | — |
| 2017-10-27 | $21.27 | $21.61 | $21.15 | $21.56 | 19,262 | — | — |
| 2017-10-26 | $21.66 | $21.68 | $20.97 | $21.32 | 18,062 | — | — |
| 2017-10-25 | $21.49 | $21.56 | $21.30 | $21.56 | 11,994 | — | — |
| 2017-10-24 | $21.30 | $21.42 | $21.25 | $21.33 | 17,086 | — | — |
| 2017-10-23 | $21.35 | $21.38 | $21.03 | $21.07 | 23,695 | — | — |
| 2017-10-20 | $21.36 | $21.37 | $21.01 | $21.12 | 21,003 | — | — |
| 2017-10-19 | $21.45 | $21.64 | $21.00 | $21.10 | 16,501 | — | — |
| 2017-10-18 | $21.22 | $21.58 | $20.75 | $21.23 | 15,012 | — | — |
| 2017-10-17 | $20.81 | $21.14 | $20.74 | $20.99 | 19,284 | — | — |
| 2017-10-16 | $20.60 | $21.05 | $20.56 | $20.65 | 22,715 | — | — |
| 2017-10-13 | $21.30 | $21.30 | $20.61 | $20.62 | 37,698 | — | — |
| 2017-10-12 | $21.45 | $21.51 | $20.90 | $20.90 | 12,758 | — | — |
| 2017-10-11 | $21.30 | $21.66 | $21.16 | $21.21 | 6,373 | — | — |
| 2017-10-10 | $21.07 | $21.50 | $21.03 | $21.50 | 9,827 | — | — |
| 2017-10-09 | $21.70 | $21.70 | $20.90 | $20.95 | 17,399 | — | — |
| 2017-10-06 | $21.87 | $21.87 | $21.50 | $21.50 | 14,977 | — | — |
| 2017-10-05 | $21.60 | $21.92 | $21.50 | $21.70 | 19,970 | — | — |
| 2017-10-04 | $21.60 | $21.85 | $21.33 | $21.33 | 6,923 | — | — |
| 2017-10-03 | $21.88 | $21.88 | $21.32 | $21.32 | 16,054 | — | — |
| 2017-10-02 | $21.79 | $21.88 | $21.35 | $21.58 | 26,965 | — | — |
| 2017-09-29 | $21.34 | $21.66 | $21.26 | $21.51 | 12,545 | — | — |
| 2017-09-28 | $21.70 | $21.77 | $21.25 | $21.25 | 27,065 | — | — |
| 2017-09-27 | $21.39 | $21.80 | $21.39 | $21.70 | 50,338 | — | — |
| 2017-09-26 | $21.90 | $21.90 | $21.15 | $21.18 | 218,189 | — | — |
| 2017-09-25 | $21.82 | $21.88 | $21.70 | $21.70 | 9,099 | — | — |
| 2017-09-22 | $21.80 | $22.13 | $21.50 | $21.82 | 43,302 | — | — |
| 2017-09-21 | $21.80 | $22.08 | $21.54 | $21.54 | 26,410 | — | — |
| 2017-09-20 | $21.81 | $22.08 | $21.67 | $21.79 | 26,250 | — | — |
| 2017-09-19 | $22.02 | $22.02 | $21.60 | $21.73 | 31,514 | — | — |
| 2017-09-18 | $22.50 | $22.50 | $21.76 | $21.81 | 55,755 | — | — |
| 2017-09-15 | $22.33 | $22.33 | $21.78 | $22.07 | 59,195 | — | — |
| 2017-09-14 | $22.15 | $22.42 | $21.95 | $22.01 | 11,368 | — | — |
| 2017-09-13 | $22.23 | $22.23 | $21.61 | $22.08 | 58,665 | — | — |
| 2017-09-12 | $22.30 | $22.34 | $21.62 | $21.90 | 16,089 | — | — |
| 2017-09-11 | $21.85 | $22.48 | $21.78 | $22.25 | 31,219 | — | — |
| 2017-09-08 | $21.54 | $21.69 | $21.25 | $21.56 | 5,278 | — | — |
| 2017-09-07 | $21.92 | $22.00 | $21.50 | $21.50 | 16,598 | — | — |
| 2017-09-06 | $21.95 | $22.01 | $21.62 | $21.77 | 19,230 | — | — |
| 2017-09-05 | $21.95 | $21.99 | $21.56 | $21.56 | 37,012 | — | — |
| 2017-09-01 | $22.00 | $22.00 | $20.00 | $21.20 | 93,383 | — | — |
| 2017-08-31 | $19.79 | $20.43 | $19.56 | $19.62 | 29,698 | — | — |
| 2017-08-30 | $19.30 | $20.90 | $19.26 | $19.45 | 18,717 | — | — |
| 2017-08-29 | $19.01 | $20.32 | $19.01 | $19.47 | 7,585 | — | — |
| 2017-08-28 | $19.49 | $19.74 | $19.09 | $19.67 | 28,442 | — | — |
| 2017-08-25 | $18.80 | $19.49 | $18.78 | $19.29 | 9,884 | — | — |
| 2017-08-24 | $18.97 | $19.40 | $18.79 | $19.06 | 13,837 | — | — |
| 2017-08-23 | $18.26 | $19.09 | $18.24 | $18.98 | 21,382 | — | — |
| 2017-08-22 | $18.44 | $18.97 | $18.32 | $18.55 | 37,805 | — | — |
| 2017-08-21 | $18.01 | $18.48 | $18.01 | $18.21 | 8,941 | — | — |
| 2017-08-18 | $18.34 | $19.20 | $18.00 | $18.21 | 26,819 | — | — |
| 2017-08-17 | $18.72 | $19.10 | $18.54 | $18.57 | 9,785 | — | — |
| 2017-08-16 | $19.10 | $19.47 | $18.53 | $18.92 | 27,191 | — | — |
| 2017-08-15 | $19.50 | $19.55 | $19.15 | $19.16 | 5,746 | — | — |
| 2017-08-14 | $19.31 | $19.88 | $19.31 | $19.73 | 8,552 | — | — |
| 2017-08-11 | $19.46 | $19.69 | $19.02 | $19.02 | 7,720 | — | — |
| 2017-08-10 | $19.70 | $19.86 | $19.28 | $19.30 | 11,689 | — | — |
| 2017-08-09 | $19.65 | $20.12 | $19.65 | $19.70 | 4,005 | — | — |
| 2017-08-08 | $19.00 | $20.34 | $19.00 | $19.88 | 60,128 | — | — |
| 2017-08-07 | $19.70 | $19.74 | $19.02 | $19.03 | 8,566 | — | — |
| 2017-08-04 | $19.98 | $20.29 | $19.71 | $19.91 | 66,991 | — | — |
| 2017-08-03 | $19.97 | $19.98 | $19.97 | $19.98 | 1,347 | — | — |
| 2017-08-02 | $19.00 | $20.41 | $18.00 | $19.99 | 15,593 | — | — |
| 2017-08-01 | $21.34 | $21.84 | $20.24 | $20.24 | 14,002 | — | — |
| 2017-07-31 | $20.19 | $21.95 | $20.15 | $21.03 | 7,554 | — | — |
| 2017-07-28 | $20.97 | $20.97 | $20.97 | $20.97 | 1,656 | — | — |
| 2017-07-27 | $22.00 | $22.00 | $21.15 | $21.15 | 4,195 | — | — |
| 2017-07-26 | $19.95 | $21.95 | $19.95 | $21.74 | 7,325 | — | — |
| 2017-07-25 | $19.11 | $21.25 | $19.11 | $21.11 | 12,506 | — | — |
| 2017-07-24 | $20.55 | $21.10 | $18.00 | $18.00 | 13,800 | — | — |
| 2017-07-21 | $21.78 | $21.78 | $20.75 | $20.75 | 15,010 | — | — |
| 2017-07-20 | $21.15 | $21.76 | $20.41 | $21.76 | 5,971 | — | — |
| 2017-07-19 | $20.59 | $21.56 | $20.59 | $21.22 | 3,210 | — | — |
| 2017-07-18 | $20.98 | $21.26 | $20.86 | $21.24 | 9,265 | — | — |
| 2017-07-17 | $20.89 | $21.43 | $20.48 | $21.15 | 2,742 | — | — |
| 2017-07-14 | $20.80 | $21.20 | $20.65 | $21.02 | 11,457 | — | — |
| 2017-07-13 | $20.87 | $20.87 | $20.55 | $20.87 | 3,827 | — | — |
| 2017-07-12 | $20.50 | $21.18 | $20.50 | $21.16 | 11,994 | — | — |
| 2017-07-11 | $21.18 | $21.60 | $20.27 | $20.37 | 43,999 | — | — |
| 2017-07-10 | $21.50 | $21.51 | $21.13 | $21.20 | 19,286 | — | — |
| 2017-07-07 | $21.51 | $21.75 | $21.24 | $21.62 | 6,992 | — | — |
| 2017-07-06 | $21.24 | $21.97 | $21.23 | $21.35 | 41,327 | — | — |
| 2017-07-05 | $22.66 | $22.66 | $21.22 | $21.41 | 15,566 | — | — |
| 2017-07-03 | $22.32 | $22.88 | $22.21 | $22.81 | 6,693 | — | — |
| 2017-06-30 | $22.52 | $23.47 | $22.09 | $22.18 | 14,913 | — | — |
| 2017-06-29 | $22.41 | $23.10 | $22.15 | $22.80 | 11,344 | — | — |
| 2017-06-28 | $22.69 | $22.79 | $22.05 | $22.73 | 8,724 | — | — |
| 2017-06-27 | $22.62 | $22.82 | $22.38 | $22.57 | 8,471 | — | — |
| 2017-06-26 | $23.03 | $23.19 | $22.16 | $22.48 | 17,100 | — | — |
| 2017-06-23 | $22.29 | $23.17 | $22.24 | $23.16 | 44,887 | — | — |
| 2017-06-22 | $22.26 | $22.67 | $21.98 | $22.54 | 8,078 | — | — |
| 2017-06-21 | $23.07 | $23.13 | $22.26 | $22.26 | 11,986 | — | — |
| 2017-06-20 | $23.23 | $23.29 | $22.75 | $23.06 | 29,887 | — | — |
| 2017-06-19 | $22.40 | $23.39 | $22.37 | $23.24 | 27,785 | — | — |
| 2017-06-16 | $21.09 | $22.49 | $21.04 | $22.32 | 31,335 | — | — |
| 2017-06-15 | $21.11 | $21.61 | $21.00 | $21.61 | 20,325 | — | — |
| 2017-06-14 | $21.23 | $21.30 | $21.00 | $21.21 | 18,105 | — | — |
| 2017-06-13 | $21.20 | $21.28 | $20.96 | $21.16 | 13,197 | — | — |
| 2017-06-12 | $20.04 | $21.59 | $20.04 | $21.12 | 19,924 | — | — |
| 2017-06-09 | $20.00 | $20.60 | $20.00 | $20.40 | 27,156 | — | — |
| 2017-06-08 | $19.10 | $20.17 | $19.10 | $20.17 | 18,013 | — | — |
| 2017-06-07 | $19.47 | $19.69 | $19.10 | $19.49 | 11,976 | — | — |
| 2017-06-06 | $19.88 | $20.06 | $19.31 | $19.47 | 20,296 | — | — |
| 2017-06-05 | $19.52 | $20.50 | $19.52 | $19.92 | 19,227 | — | — |
| 2017-06-02 | $18.97 | $19.86 | $18.97 | $19.54 | 37,660 | — | — |
| 2017-06-01 | $19.00 | $19.28 | $18.80 | $18.94 | 12,243 | — | — |
| 2017-05-31 | $18.80 | $19.22 | $18.77 | $18.88 | 3,457 | — | — |
| 2017-05-30 | $18.81 | $19.10 | $18.71 | $18.74 | 15,977 | — | — |
| 2017-05-26 | $19.37 | $19.37 | $18.50 | $18.76 | 10,402 | — | — |
| 2017-05-25 | $19.00 | $19.05 | $18.71 | $18.72 | 17,838 | — | — |
| 2017-05-24 | $18.99 | $19.35 | $18.86 | $18.93 | 28,678 | — | — |
| 2017-05-23 | $19.00 | $19.10 | $18.65 | $19.00 | 41,075 | — | — |
| 2017-05-22 | $18.91 | $19.11 | $18.86 | $19.11 | 6,940 | — | — |
| 2017-05-19 | $18.90 | $19.31 | $18.85 | $18.86 | 21,018 | — | — |
| 2017-05-18 | $19.36 | $19.36 | $18.81 | $18.91 | 20,621 | — | — |
| 2017-05-17 | $19.00 | $19.79 | $18.80 | $18.81 | 18,414 | — | — |
| 2017-05-16 | $20.15 | $20.17 | $19.21 | $19.23 | 28,014 | — | — |
| 2017-05-15 | $19.54 | $20.34 | $19.54 | $20.10 | 56,395 | — | — |
| 2017-05-12 | $19.60 | $19.75 | $19.07 | $19.46 | 30,662 | — | — |
| 2017-05-11 | $19.25 | $19.74 | $19.06 | $19.53 | 25,310 | — | — |
| 2017-05-10 | $19.28 | $19.47 | $19.07 | $19.45 | 17,603 | — | — |
| 2017-05-09 | $18.50 | $19.50 | $18.43 | $19.30 | 40,342 | — | — |
| 2017-05-08 | $17.29 | $17.47 | $17.25 | $17.44 | 48,524 | — | — |
| 2017-05-05 | $17.32 | $17.55 | $17.17 | $17.31 | 13,483 | — | — |
| 2017-05-04 | $17.38 | $17.62 | $17.17 | $17.27 | 13,630 | — | — |
| 2017-05-03 | $17.48 | $17.77 | $17.30 | $17.40 | 17,470 | — | — |
| 2017-05-02 | $17.74 | $17.96 | $17.50 | $17.56 | 8,311 | — | — |
| 2017-05-01 | $17.40 | $17.78 | $17.16 | $17.58 | 10,860 | — | — |
| 2017-04-28 | $17.77 | $17.81 | $17.38 | $17.53 | 21,212 | — | — |
| 2017-04-27 | $17.99 | $18.06 | $17.73 | $17.84 | 7,505 | — | — |
| 2017-04-26 | $17.76 | $18.04 | $17.23 | $17.97 | 21,412 | — | — |
| 2017-04-25 | $18.10 | $18.20 | $17.24 | $17.40 | 25,932 | — | — |
| 2017-04-24 | $18.31 | $18.31 | $17.86 | $17.97 | 12,540 | — | — |
| 2017-04-21 | $18.46 | $18.50 | $17.93 | $18.00 | 15,413 | — | — |
| 2017-04-20 | $18.30 | $18.55 | $18.27 | $18.49 | 8,860 | — | — |
| 2017-04-19 | $18.02 | $18.10 | $17.75 | $18.02 | 13,904 | — | — |
| 2017-04-18 | $17.78 | $18.40 | $17.54 | $18.06 | 11,103 | — | — |
| 2017-04-17 | $17.22 | $17.65 | $17.22 | $17.65 | 9,431 | — | — |
| 2017-04-13 | $17.73 | $17.77 | $16.95 | $17.16 | 17,885 | — | — |
| 2017-04-12 | $17.76 | $17.87 | $17.06 | $17.59 | 15,458 | — | — |
| 2017-04-11 | $18.61 | $18.87 | $17.89 | $17.97 | 54,453 | — | — |
| 2017-04-10 | $18.25 | $18.77 | $18.08 | $18.64 | 27,403 | — | — |
| 2017-04-07 | $18.23 | $18.60 | $17.65 | $18.60 | 43,715 | — | — |
| 2017-04-06 | $18.54 | $18.72 | $18.00 | $18.25 | 18,532 | — | — |
| 2017-04-05 | $18.11 | $18.57 | $17.56 | $18.57 | 50,050 | — | — |
| 2017-04-04 | $18.52 | $18.52 | $17.54 | $18.01 | 38,781 | — | — |
| 2017-04-03 | $18.10 | $18.84 | $17.64 | $18.60 | 83,251 | — | — |
| 2017-03-31 | $17.32 | $17.77 | $16.75 | $17.63 | 70,685 | — | — |
| 2017-03-30 | $17.42 | $17.48 | $16.41 | $17.10 | 75,237 | — | — |
| 2017-03-29 | $17.67 | $17.81 | $17.15 | $17.47 | 112,944 | — | — |
| 2017-03-28 | $17.18 | $17.70 | $17.18 | $17.64 | 61,441 | — | — |
| 2017-03-27 | $16.97 | $17.29 | $16.90 | $17.20 | 31,692 | — | — |
| 2017-03-24 | $17.18 | $17.30 | $16.93 | $17.21 | 27,940 | — | — |
| 2017-03-23 | $16.11 | $17.25 | $16.11 | $17.19 | 62,368 | — | — |
| 2017-03-22 | $16.48 | $16.48 | $15.76 | $16.17 | 87,755 | — | — |
| 2017-03-21 | $16.84 | $17.21 | $16.31 | $16.36 | 81,993 | — | — |
| 2017-03-20 | $17.28 | $17.28 | $16.33 | $16.84 | 70,509 | — | — |
| 2017-03-17 | $16.79 | $17.76 | $16.67 | $17.28 | 81,308 | — | — |
| 2017-03-16 | $16.29 | $16.64 | $16.12 | $16.64 | 48,947 | — | — |
| 2017-03-15 | $16.40 | $17.00 | $15.94 | $16.28 | 68,407 | — | — |
| 2017-03-14 | $16.39 | $16.39 | $16.01 | $16.16 | 16,450 | — | — |
| 2017-03-13 | $15.55 | $16.11 | $15.55 | $16.04 | 112,512 | — | — |
| 2017-03-10 | $15.94 | $15.94 | $15.55 | $15.55 | 19,775 | — | — |
| 2017-03-09 | $16.08 | $16.12 | $15.77 | $15.77 | 25,876 | — | — |
| 2017-03-08 | $16.55 | $16.55 | $15.96 | $15.96 | 37,732 | — | — |
| 2017-03-07 | $16.88 | $17.31 | $16.56 | $16.58 | 52,145 | — | — |
| 2017-03-06 | $17.50 | $17.98 | $17.02 | $17.02 | 24,388 | — | — |
| 2017-03-03 | $17.42 | $17.87 | $17.18 | $17.32 | 50,189 | — | — |
| 2017-03-02 | $17.98 | $18.08 | $17.32 | $17.55 | 62,314 | — | — |
| 2017-03-01 | $18.19 | $18.19 | $17.32 | $17.66 | 54,058 | — | — |
| 2017-02-28 | $17.63 | $17.89 | $17.39 | $17.51 | 22,558 | — | — |
| 2017-02-27 | $17.48 | $18.28 | $17.35 | $18.03 | 7,638 | — | — |
| 2017-02-24 | $18.00 | $18.24 | $17.40 | $17.66 | 20,225 | — | — |
| 2017-02-23 | $18.30 | $18.45 | $18.00 | $18.01 | 20,580 | — | — |
| 2017-02-22 | $17.40 | $18.26 | $17.28 | $18.10 | 72,334 | — | — |
| 2017-02-21 | $17.58 | $17.70 | $17.11 | $17.45 | 67,119 | — | — |
| 2017-02-17 | $17.44 | $17.69 | $17.26 | $17.39 | 20,865 | — | — |
| 2017-02-16 | $18.13 | $18.14 | $17.48 | $17.52 | 14,490 | — | — |
| 2017-02-15 | $18.28 | $18.28 | $17.97 | $18.11 | 3,871 | — | — |
| 2017-02-14 | $18.33 | $18.45 | $18.05 | $18.35 | 12,859 | — | — |
| 2017-02-13 | $18.43 | $18.45 | $17.94 | $18.45 | 11,182 | — | — |
| 2017-02-10 | $18.20 | $18.75 | $18.10 | $18.26 | 28,938 | — | — |
| 2017-02-09 | $18.15 | $18.45 | $17.96 | $18.10 | 10,189 | — | — |
| 2017-02-08 | $18.30 | $18.64 | $17.93 | $17.95 | 22,893 | — | — |
| 2017-02-07 | $17.95 | $18.72 | $17.70 | $18.36 | 58,142 | — | — |
| 2017-02-06 | $17.60 | $17.84 | $17.15 | $17.15 | 36,461 | — | — |
| 2017-02-03 | $18.50 | $18.50 | $17.81 | $18.05 | 23,166 | — | — |
| 2017-02-02 | $18.77 | $19.17 | $18.36 | $18.42 | 4,452 | — | — |
| 2017-02-01 | $19.09 | $19.09 | $18.75 | $18.75 | 8,484 | — | — |
| 2017-01-31 | $19.21 | $19.21 | $18.51 | $18.74 | 15,175 | — | — |
| 2017-01-30 | $18.71 | $19.42 | $18.60 | $19.06 | 11,446 | — | — |
| 2017-01-27 | $19.85 | $19.85 | $19.34 | $19.35 | 5,773 | — | — |
| 2017-01-26 | $20.18 | $20.22 | $19.80 | $19.83 | 5,532 | — | — |
| 2017-01-25 | $20.43 | $20.64 | $20.34 | $20.36 | 12,959 | — | — |
| 2017-01-24 | $20.18 | $20.45 | $20.10 | $20.36 | 8,167 | — | — |
| 2017-01-23 | $20.02 | $20.50 | $19.87 | $20.01 | 5,940 | — | — |
| 2017-01-20 | $20.12 | $20.67 | $20.12 | $20.46 | 12,485 | — | — |
| 2017-01-19 | $19.96 | $20.59 | $19.89 | $20.20 | 9,810 | — | — |
| 2017-01-18 | $20.53 | $20.70 | $19.80 | $20.39 | 11,558 | — | — |
| 2017-01-17 | $20.86 | $20.86 | $20.23 | $20.44 | 6,603 | — | — |
| 2017-01-13 | $19.30 | $20.30 | $19.30 | $20.30 | 15,565 | — | — |
| 2017-01-12 | $19.65 | $20.35 | $19.65 | $19.86 | 5,092 | — | — |
| 2017-01-11 | $20.31 | $20.33 | $20.08 | $20.20 | 4,297 | — | — |
| 2017-01-10 | $20.52 | $21.08 | $20.52 | $21.01 | 10,016 | — | — |
| 2017-01-09 | $21.40 | $21.82 | $20.37 | $20.37 | 10,556 | — | — |
| 2017-01-06 | $21.27 | $21.44 | $20.93 | $21.13 | 13,650 | — | — |
| 2017-01-05 | $20.02 | $21.84 | $20.02 | $21.16 | 34,163 | — | — |
| 2017-01-04 | $21.34 | $21.80 | $21.11 | $21.35 | 20,042 | — | — |
| 2017-01-03 | $21.17 | $21.33 | $21.00 | $21.14 | 33,737 | — | — |
| 2016-12-30 | $20.27 | $20.96 | $20.15 | $20.73 | 66,780 | — | — |
| 2016-12-29 | $20.69 | $20.75 | $20.05 | $20.57 | 82,934 | — | — |
| 2016-12-28 | $20.92 | $20.92 | $20.32 | $20.39 | 26,071 | — | — |
| 2016-12-27 | $19.94 | $20.70 | $19.94 | $20.55 | 21,933 | — | — |
| 2016-12-23 | $19.96 | $20.50 | $19.89 | $20.22 | 12,995 | — | — |
| 2016-12-22 | $20.47 | $20.50 | $19.80 | $19.80 | 30,449 | — | — |
| 2016-12-21 | $20.52 | $20.52 | $19.71 | $20.15 | 35,159 | — | — |
| 2016-12-20 | $19.87 | $20.53 | $19.47 | $20.09 | 45,909 | — | — |
| 2016-12-19 | $19.81 | $20.36 | $19.47 | $19.73 | 27,346 | — | — |
| 2016-12-16 | $19.45 | $20.17 | $19.21 | $20.04 | 85,638 | — | — |
| 2016-12-15 | $19.71 | $19.95 | $19.27 | $19.38 | 21,377 | — | — |
| 2016-12-14 | $19.58 | $19.81 | $19.10 | $19.81 | 12,309 | — | — |
| 2016-12-13 | $19.38 | $20.37 | $19.38 | $19.69 | 10,718 | — | — |
| 2016-12-12 | $20.66 | $20.66 | $19.50 | $19.70 | 23,495 | — | — |
| 2016-12-09 | $21.32 | $21.32 | $20.69 | $20.77 | 24,428 | — | — |
| 2016-12-08 | $21.32 | $21.36 | $20.73 | $21.16 | 28,822 | — | — |
| 2016-12-07 | $21.28 | $21.65 | $21.22 | $21.27 | 29,396 | — | — |
| 2016-12-06 | $21.30 | $21.43 | $20.65 | $21.13 | 21,955 | — | — |
| 2016-12-05 | $21.46 | $21.70 | $20.99 | $21.35 | 30,149 | — | — |
| 2016-12-02 | $21.30 | $21.92 | $21.30 | $21.39 | 66,077 | — | — |
| 2016-12-01 | $20.65 | $21.15 | $19.90 | $21.15 | 33,925 | — | — |
| 2016-11-30 | $20.03 | $20.61 | $19.50 | $20.41 | 40,387 | — | — |
| 2016-11-29 | $20.73 | $20.83 | $19.62 | $19.92 | 30,997 | — | — |
| 2016-11-28 | $20.66 | $20.74 | $20.24 | $20.65 | 48,502 | — | — |
| 2016-11-25 | $20.65 | $20.92 | $20.50 | $20.87 | 64,735 | — | — |
| 2016-11-23 | $20.43 | $20.78 | $20.36 | $20.71 | 24,568 | — | — |
| 2016-11-22 | $19.70 | $20.47 | $19.05 | $20.44 | 24,805 | — | — |
| 2016-11-21 | $19.80 | $19.82 | $19.42 | $19.73 | 17,550 | — | — |
| 2016-11-18 | $19.67 | $20.02 | $19.28 | $19.63 | 31,332 | — | — |
| 2016-11-17 | $19.15 | $19.90 | $19.15 | $19.57 | 17,700 | — | — |
| 2016-11-16 | $18.45 | $19.26 | $18.44 | $19.10 | 33,235 | — | — |
| 2016-11-15 | $19.30 | $19.30 | $18.46 | $18.58 | 16,951 | — | — |
| 2016-11-14 | $18.89 | $19.75 | $18.25 | $19.51 | 35,068 | — | — |
| 2016-11-11 | $17.08 | $18.80 | $17.08 | $18.80 | 61,801 | — | — |
| 2016-11-10 | $16.41 | $17.45 | $16.22 | $17.25 | 60,059 | — | — |
| 2016-11-09 | $15.40 | $16.37 | $15.27 | $16.34 | 17,055 | — | — |
| 2016-11-08 | $15.89 | $15.89 | $15.30 | $15.68 | 7,351 | — | — |
| 2016-11-07 | $15.88 | $15.95 | $15.32 | $15.50 | 14,095 | — | — |
| 2016-11-04 | $15.29 | $15.77 | $15.22 | $15.43 | 18,792 | — | — |
| 2016-11-03 | $15.84 | $16.00 | $15.25 | $15.31 | 20,311 | — | — |
| 2016-11-02 | $16.44 | $16.77 | $15.71 | $15.81 | 30,128 | — | — |
| 2016-11-01 | $16.34 | $16.60 | $15.69 | $16.50 | 41,366 | — | — |
| 2016-10-31 | $16.55 | $16.67 | $15.79 | $16.50 | 26,141 | — | — |
| 2016-10-28 | $15.20 | $16.50 | $15.10 | $16.47 | 38,676 | — | — |
| 2016-10-27 | $15.14 | $15.18 | $14.85 | $14.91 | 54,963 | — | — |
| 2016-10-26 | $15.20 | $15.38 | $15.10 | $15.10 | 14,976 | — | — |
| 2016-10-25 | $15.48 | $15.53 | $15.20 | $15.27 | 29,576 | — | — |
| 2016-10-24 | $16.37 | $16.44 | $15.48 | $15.59 | 31,560 | — | — |
| 2016-10-21 | $15.81 | $16.43 | $15.56 | $16.16 | 72,383 | — | — |
| 2016-10-20 | $15.33 | $16.11 | $15.33 | $15.99 | 27,580 | — | — |
| 2016-10-19 | $15.22 | $15.63 | $15.22 | $15.55 | 41,704 | — | — |
| 2016-10-18 | $15.66 | $15.66 | $15.13 | $15.16 | 19,306 | — | — |
| 2016-10-17 | $15.45 | $15.70 | $15.27 | $15.56 | 19,376 | — | — |
| 2016-10-14 | $15.67 | $15.67 | $15.19 | $15.55 | 22,885 | — | — |
| 2016-10-13 | $15.55 | $15.79 | $15.43 | $15.60 | 44,280 | — | — |
| 2016-10-12 | $15.12 | $15.80 | $15.12 | $15.73 | 18,393 | — | — |
| 2016-10-11 | $15.22 | $15.30 | $14.89 | $15.07 | 41,788 | — | — |
| 2016-10-10 | $15.23 | $15.45 | $15.11 | $15.34 | 17,402 | — | — |
| 2016-10-07 | $15.22 | $15.36 | $15.10 | $15.23 | 16,537 | — | — |
| 2016-10-06 | $15.53 | $15.75 | $15.06 | $15.20 | 40,788 | — | — |
| 2016-10-05 | $15.97 | $16.09 | $15.47 | $15.48 | 29,762 | — | — |
| 2016-10-04 | $16.12 | $16.29 | $15.70 | $15.73 | 41,893 | — | — |
| 2016-10-03 | $16.65 | $16.90 | $16.04 | $16.14 | 26,938 | — | — |
| 2016-09-30 | $15.76 | $16.66 | $15.76 | $16.46 | 103,205 | — | — |
| 2016-09-29 | $16.23 | $16.51 | $15.75 | $15.96 | 48,564 | — | — |
| 2016-09-28 | $16.39 | $16.56 | $16.17 | $16.25 | 95,404 | — | — |
| 2016-09-27 | $16.23 | $16.55 | $16.06 | $16.33 | 47,092 | — | — |
| 2016-09-26 | $16.23 | $16.50 | $16.23 | $16.25 | 15,809 | — | — |
| 2016-09-23 | $16.54 | $16.65 | $16.32 | $16.33 | 38,191 | — | — |
| 2016-09-22 | $16.76 | $16.76 | $16.51 | $16.61 | 32,020 | — | — |
| 2016-09-21 | $16.75 | $16.98 | $16.30 | $16.51 | 32,003 | — | — |
| 2016-09-20 | $16.46 | $16.55 | $16.44 | $16.46 | 56,758 | — | — |
| 2016-09-19 | $16.53 | $16.53 | $16.03 | $16.30 | 111,089 | — | — |
| 2016-09-16 | $16.71 | $16.82 | $15.82 | $16.06 | 41,533 | — | — |
| 2016-09-15 | $15.64 | $16.88 | $15.31 | $16.72 | 65,506 | — | — |
| 2016-09-14 | $16.00 | $16.09 | $15.48 | $15.67 | 86,650 | — | — |
| 2016-09-13 | $16.11 | $16.17 | $15.58 | $15.88 | 104,951 | — | — |
| 2016-09-12 | $16.18 | $17.11 | $16.02 | $16.25 | 64,539 | — | — |
| 2016-09-09 | $16.90 | $17.05 | $16.50 | $16.57 | 82,437 | — | — |
| 2016-09-08 | $17.76 | $18.20 | $16.92 | $17.10 | 104,500 | — | — |
| 2016-09-07 | $17.32 | $17.70 | $17.08 | $17.37 | 37,581 | — | — |
| 2016-09-06 | $17.44 | $17.44 | $17.09 | $17.31 | 15,104 | — | — |
| 2016-09-02 | $17.53 | $17.76 | $17.30 | $17.43 | 23,528 | — | — |
| 2016-09-01 | $17.50 | $17.61 | $17.15 | $17.57 | 22,678 | — | — |
| 2016-08-31 | $17.94 | $18.07 | $17.60 | $17.68 | 40,541 | — | — |
| 2016-08-30 | $18.36 | $18.69 | $17.95 | $18.10 | 45,682 | — | — |
| 2016-08-29 | $18.42 | $18.88 | $18.02 | $18.28 | 55,076 | — | — |
| 2016-08-26 | $18.60 | $18.97 | $18.32 | $18.36 | 16,425 | — | — |
| 2016-08-25 | $18.55 | $18.64 | $18.35 | $18.51 | 21,314 | — | — |
| 2016-08-24 | $18.81 | $18.86 | $18.51 | $18.61 | 34,931 | — | — |
| 2016-08-23 | $18.63 | $19.23 | $18.55 | $18.81 | 24,146 | — | — |
| 2016-08-22 | $18.82 | $18.90 | $18.53 | $18.68 | 23,133 | — | — |
| 2016-08-19 | $18.47 | $18.97 | $18.47 | $18.91 | 73,211 | — | — |
| 2016-08-18 | $18.87 | $18.87 | $18.28 | $18.53 | 46,352 | — | — |
| 2016-08-17 | $19.00 | $19.00 | $18.45 | $18.91 | 46,732 | — | — |
| 2016-08-16 | $20.20 | $20.44 | $18.85 | $19.04 | 61,537 | — | — |
| 2016-08-15 | $20.30 | $21.09 | $20.10 | $20.21 | 69,689 | — | — |
| 2016-08-12 | $22.20 | $22.20 | $21.09 | $21.16 | 26,640 | — | — |
| 2016-08-11 | $22.40 | $22.40 | $21.89 | $22.19 | 21,064 | — | — |
| 2016-08-10 | $22.36 | $22.50 | $21.95 | $22.39 | 11,392 | — | — |
| 2016-08-09 | $23.44 | $23.68 | $21.79 | $22.45 | 43,486 | — | — |
| 2016-08-08 | $21.87 | $22.93 | $21.10 | $22.92 | 32,517 | — | — |
| 2016-08-05 | $22.04 | $22.47 | $21.73 | $22.03 | 39,298 | — | — |
| 2016-08-04 | $22.03 | $22.99 | $21.75 | $21.99 | 21,659 | — | — |
| 2016-08-03 | $22.43 | $22.54 | $21.99 | $22.54 | 20,291 | — | — |
| 2016-08-02 | $22.68 | $22.80 | $22.05 | $22.56 | 35,375 | — | — |
| 2016-08-01 | $23.41 | $23.78 | $22.38 | $22.81 | 44,684 | — | — |
| 2016-07-29 | $23.21 | $24.25 | $23.21 | $23.89 | 33,989 | — | — |
| 2016-07-28 | $24.03 | $24.19 | $23.03 | $23.65 | 24,012 | — | — |
| 2016-07-27 | $24.07 | $24.15 | $23.54 | $23.99 | 23,873 | — | — |
| 2016-07-26 | $23.94 | $24.21 | $23.52 | $24.21 | 39,477 | — | — |
| 2016-07-25 | $23.79 | $23.90 | $23.50 | $23.87 | 27,041 | — | — |
| 2016-07-22 | $24.31 | $24.36 | $23.77 | $23.90 | 27,262 | — | — |
| 2016-07-21 | $24.69 | $24.69 | $24.09 | $24.31 | 27,719 | — | — |
| 2016-07-20 | $24.94 | $25.00 | $24.11 | $24.82 | 12,213 | — | — |
| 2016-07-19 | $24.61 | $25.13 | $24.57 | $24.72 | 39,455 | — | — |
| 2016-07-18 | $24.29 | $24.75 | $24.00 | $24.64 | 33,607 | — | — |
| 2016-07-15 | $25.08 | $25.11 | $23.94 | $24.53 | 74,026 | — | — |
| 2016-07-14 | $25.17 | $25.48 | $24.37 | $24.91 | 117,561 | — | — |
| 2016-07-13 | $25.20 | $25.52 | $24.50 | $25.13 | 184,304 | — | — |
| 2016-07-12 | $23.51 | $25.29 | $23.51 | $25.18 | 97,428 | — | — |
| 2016-07-11 | $22.64 | $23.90 | $22.51 | $23.33 | 116,920 | — | — |
| 2016-07-08 | $21.65 | $22.53 | $21.65 | $22.50 | 78,715 | — | — |
| 2016-07-07 | $21.37 | $21.82 | $21.34 | $21.60 | 32,453 | — | — |
| 2016-07-06 | $21.57 | $22.08 | $21.25 | $21.48 | 35,348 | — | — |
| 2016-07-05 | $22.20 | $22.46 | $21.35 | $21.60 | 40,432 | — | — |
| 2016-07-01 | $22.45 | $22.51 | $22.10 | $22.44 | 26,870 | — | — |
| 2016-06-30 | $22.50 | $22.71 | $21.94 | $22.55 | 55,323 | — | — |
| 2016-06-29 | $22.03 | $22.59 | $21.98 | $22.50 | 98,870 | — | — |
| 2016-06-28 | $21.92 | $22.15 | $21.80 | $22.06 | 77,819 | — | — |
| 2016-06-27 | $21.33 | $21.98 | $21.30 | $21.60 | 104,179 | — | — |
| 2016-06-24 | $21.50 | $22.35 | $20.65 | $21.18 | 668,113 | — | — |
| 2016-06-23 | $22.08 | $22.93 | $21.94 | $22.55 | 80,341 | — | — |
| 2016-06-22 | $21.86 | $22.24 | $21.65 | $22.10 | 63,354 | — | — |
| 2016-06-21 | $21.70 | $21.90 | $21.60 | $21.90 | 47,390 | — | — |
| 2016-06-20 | $21.19 | $21.86 | $21.16 | $21.55 | 35,902 | — | — |
| 2016-06-17 | $21.65 | $21.65 | $21.09 | $21.25 | 35,410 | — | — |
| 2016-06-16 | $21.35 | $21.88 | $21.15 | $21.48 | 40,559 | — | — |
| 2016-06-15 | $21.76 | $21.76 | $21.16 | $21.56 | 22,334 | — | — |
| 2016-06-14 | $21.26 | $21.80 | $21.05 | $21.58 | 49,917 | — | — |
| 2016-06-13 | $22.21 | $22.21 | $20.83 | $21.31 | 32,284 | — | — |
| 2016-06-10 | $22.04 | $22.15 | $21.89 | $21.97 | 18,469 | — | — |
| 2016-06-09 | $22.06 | $22.15 | $21.65 | $22.15 | 25,487 | — | — |
| 2016-06-08 | $22.02 | $22.20 | $21.97 | $22.00 | 15,238 | — | — |
| 2016-06-07 | $21.95 | $22.27 | $21.43 | $22.01 | 40,933 | — | — |
| 2016-06-06 | $21.79 | $21.95 | $21.49 | $21.87 | 37,446 | — | — |
| 2016-06-03 | $21.56 | $21.95 | $21.44 | $21.66 | 18,668 | — | — |
| 2016-06-02 | $21.01 | $21.65 | $21.01 | $21.64 | 27,071 | — | — |
| 2016-06-01 | $20.38 | $21.19 | $20.03 | $21.18 | 42,885 | — | — |
| 2016-05-31 | $20.85 | $20.98 | $20.23 | $20.54 | 30,003 | — | — |
| 2016-05-27 | $21.18 | $21.25 | $20.81 | $21.20 | 23,928 | — | — |
| 2016-05-26 | $21.46 | $21.46 | $21.08 | $21.21 | 12,889 | — | — |
| 2016-05-25 | $21.35 | $21.55 | $21.09 | $21.27 | 16,596 | — | — |
| 2016-05-24 | $21.21 | $21.76 | $21.16 | $21.46 | 34,067 | — | — |
| 2016-05-23 | $19.44 | $21.14 | $19.44 | $21.14 | 58,929 | — | — |
| 2016-05-20 | $20.02 | $20.02 | $19.24 | $19.84 | 54,270 | — | — |
| 2016-05-19 | $20.46 | $20.66 | $20.01 | $20.03 | 23,113 | — | — |
| 2016-05-18 | $20.80 | $21.08 | $20.53 | $20.83 | 34,251 | — | — |
| 2016-05-17 | $20.47 | $21.05 | $20.40 | $20.87 | 51,335 | — | — |
| 2016-05-16 | $20.48 | $20.95 | $20.48 | $20.72 | 76,275 | — | — |
| 2016-05-13 | $19.98 | $20.34 | $19.98 | $20.33 | 115,051 | — | — |
| 2016-05-12 | $20.20 | $20.32 | $19.92 | $20.16 | 57,855 | — | — |
| 2016-05-11 | $20.10 | $20.21 | $19.89 | $19.89 | 50,408 | — | — |
| 2016-05-10 | $20.25 | $20.25 | $19.71 | $20.02 | 47,682 | — | — |
| 2016-05-09 | $20.08 | $20.20 | $20.02 | $20.03 | 35,809 | — | — |
| 2016-05-06 | $20.34 | $20.34 | $19.85 | $20.13 | 41,541 | — | — |
| 2016-05-05 | $20.15 | $20.29 | $19.79 | $20.26 | 38,695 | — | — |
| 2016-05-04 | $19.82 | $20.06 | $19.82 | $20.00 | 34,713 | — | — |
| 2016-05-03 | $20.35 | $20.35 | $19.91 | $20.00 | 35,105 | — | — |
| 2016-05-02 | $20.36 | $20.36 | $19.90 | $20.29 | 31,210 | — | — |
| 2016-04-29 | $19.73 | $20.25 | $19.65 | $20.25 | 49,178 | — | — |
| 2016-04-28 | $19.70 | $19.99 | $19.41 | $19.67 | 17,881 | — | — |
| 2016-04-27 | $20.05 | $20.30 | $19.94 | $20.30 | 20,650 | — | — |
| 2016-04-26 | $20.07 | $20.16 | $19.72 | $20.16 | 23,062 | — | — |
| 2016-04-25 | $20.14 | $20.29 | $19.79 | $20.09 | 33,942 | — | — |
| 2016-04-22 | $19.70 | $20.30 | $19.51 | $20.10 | 30,928 | — | — |
| 2016-04-21 | $19.24 | $20.10 | $19.24 | $19.94 | 22,094 | — | — |
| 2016-04-20 | $19.11 | $19.50 | $19.02 | $19.46 | 28,442 | — | — |
| 2016-04-19 | $18.75 | $19.28 | $18.62 | $19.20 | 29,631 | — | — |
| 2016-04-18 | $19.53 | $19.53 | $17.01 | $18.94 | 84,693 | — | — |
| 2016-04-15 | $20.39 | $20.55 | $20.25 | $20.37 | 63,109 | — | — |
| 2016-04-14 | $20.26 | $20.57 | $20.10 | $20.37 | 52,961 | — | — |
| 2016-04-13 | $20.02 | $20.35 | $19.90 | $20.26 | 46,322 | — | — |
| 2016-04-12 | $20.03 | $20.35 | $19.76 | $20.00 | 60,222 | — | — |
| 2016-04-11 | $19.74 | $20.32 | $19.70 | $19.88 | 80,793 | — | — |
| 2016-04-08 | $19.69 | $19.70 | $19.40 | $19.70 | 21,880 | — | — |
| 2016-04-07 | $19.44 | $19.63 | $19.25 | $19.63 | 30,355 | — | — |
| 2016-04-06 | $19.49 | $19.50 | $19.35 | $19.50 | 26,978 | — | — |
| 2016-04-05 | $19.38 | $19.50 | $19.26 | $19.40 | 20,898 | — | — |
| 2016-04-04 | $19.38 | $19.50 | $18.98 | $19.47 | 36,960 | — | — |
| 2016-04-01 | $19.14 | $19.50 | $19.14 | $19.38 | 25,140 | — | — |
| 2016-03-31 | $19.24 | $19.39 | $19.14 | $19.14 | 21,955 | — | — |
| 2016-03-30 | $18.73 | $19.93 | $18.67 | $19.40 | 34,469 | — | — |
| 2016-03-29 | $18.60 | $18.71 | $18.56 | $18.71 | 22,447 | — | — |
| 2016-03-28 | $17.83 | $18.84 | $17.83 | $18.70 | 42,329 | — | — |
| 2016-03-24 | $17.70 | $18.25 | $17.70 | $18.24 | 47,112 | — | — |
| 2016-03-23 | $18.00 | $18.00 | $17.70 | $17.89 | 21,984 | — | — |
| 2016-03-22 | $17.79 | $18.00 | $17.78 | $18.00 | 26,756 | — | — |
| 2016-03-21 | $18.26 | $18.26 | $17.70 | $17.98 | 28,300 | — | — |
| 2016-03-18 | $17.81 | $18.15 | $17.80 | $18.15 | 40,149 | — | — |
| 2016-03-17 | $17.92 | $18.00 | $17.77 | $18.00 | 17,386 | — | — |
| 2016-03-16 | $17.52 | $18.00 | $17.52 | $18.00 | 21,680 | — | — |
| 2016-03-15 | $17.98 | $18.19 | $17.68 | $17.86 | 12,711 | — | — |
| 2016-03-14 | $17.79 | $17.99 | $17.47 | $17.98 | 25,032 | — | — |
| 2016-03-11 | $17.47 | $18.00 | $17.47 | $17.81 | 14,255 | — | — |
| 2016-03-10 | $17.60 | $17.76 | $17.40 | $17.48 | 10,453 | — | — |
| 2016-03-09 | $17.89 | $17.89 | $17.07 | $17.47 | 10,443 | — | — |
| 2016-03-08 | $17.19 | $17.48 | $16.97 | $17.29 | 8,793 | — | — |
| 2016-03-07 | $17.75 | $17.98 | $17.42 | $17.63 | 15,224 | — | — |
| 2016-03-04 | $18.49 | $18.80 | $17.05 | $17.25 | 17,888 | — | — |
| 2016-03-03 | $18.30 | $18.98 | $17.75 | $18.71 | 26,793 | — | — |
| 2016-03-02 | $19.18 | $19.18 | $18.27 | $18.30 | 11,526 | — | — |
| 2016-03-01 | $16.59 | $18.40 | $16.59 | $18.35 | 29,102 | — | — |
| 2016-02-29 | $16.70 | $17.27 | $16.67 | $16.88 | 14,015 | — | — |
| 2016-02-26 | $16.90 | $16.95 | $16.00 | $16.95 | 13,548 | — | — |
| 2016-02-25 | $16.95 | $16.95 | $16.78 | $16.90 | 13,050 | — | — |
| 2016-02-24 | $16.21 | $16.94 | $16.21 | $16.75 | 7,206 | — | — |
| 2016-02-23 | $16.00 | $16.41 | $15.99 | $16.41 | 9,316 | — | — |
| 2016-02-22 | $15.58 | $16.00 | $15.57 | $16.00 | 6,517 | — | — |
| 2016-02-19 | $15.84 | $15.84 | $15.31 | $15.31 | 7,959 | — | — |
| 2016-02-18 | $15.82 | $15.88 | $15.74 | $15.75 | 7,572 | — | — |
| 2016-02-17 | $16.06 | $16.14 | $15.75 | $16.05 | 4,912 | — | — |
| 2016-02-16 | $14.84 | $16.05 | $14.79 | $15.98 | 10,228 | — | — |
| 2016-02-12 | $14.44 | $14.44 | $14.20 | $14.44 | 4,233 | — | — |
| 2016-02-11 | $14.95 | $14.98 | $13.89 | $14.29 | 6,167 | — | — |
| 2016-02-10 | $14.00 | $14.35 | $13.85 | $14.00 | 6,717 | — | — |
| 2016-02-09 | $12.55 | $14.27 | $12.55 | $13.87 | 27,344 | — | — |
| 2016-02-08 | $12.31 | $12.45 | $12.10 | $12.10 | 4,767 | — | — |
| 2016-02-05 | $12.51 | $12.51 | $12.11 | $12.43 | 3,074 | — | — |
| 2016-02-04 | $12.39 | $12.57 | $12.31 | $12.34 | 3,332 | — | — |
| 2016-02-03 | $11.77 | $12.39 | $11.61 | $12.30 | 3,192 | — | — |
| 2016-02-02 | $11.77 | $12.20 | $11.72 | $12.16 | 12,107 | — | — |
| 2016-02-01 | $12.02 | $12.10 | $11.80 | $12.00 | 10,604 | — | — |
| 2016-01-29 | $12.10 | $12.20 | $12.05 | $12.05 | 6,020 | — | — |
| 2016-01-28 | $11.94 | $12.19 | $11.87 | $12.08 | 14,104 | — | — |
| 2016-01-27 | $13.07 | $13.29 | $11.91 | $12.00 | 34,884 | — | — |
| 2016-01-26 | $13.25 | $13.25 | $13.02 | $13.16 | 5,322 | — | — |
| 2016-01-25 | $13.11 | $13.25 | $12.99 | $12.99 | 3,176 | — | — |
| 2016-01-22 | $12.69 | $13.11 | $12.69 | $13.11 | 3,608 | — | — |
| 2016-01-21 | $12.68 | $13.21 | $12.67 | $12.81 | 6,961 | — | — |
| 2016-01-20 | $12.72 | $12.85 | $12.50 | $12.80 | 10,473 | — | — |
| 2016-01-19 | $13.63 | $13.63 | $13.00 | $13.06 | 7,282 | — | — |
| 2016-01-15 | $13.75 | $13.95 | $13.61 | $13.69 | 7,981 | — | — |
| 2016-01-14 | $13.65 | $14.07 | $13.65 | $13.65 | 2,631 | — | — |
| 2016-01-13 | $13.82 | $13.84 | $13.62 | $13.66 | 4,497 | — | — |
| 2016-01-12 | $13.64 | $13.82 | $13.60 | $13.82 | 2,128 | — | — |
| 2016-01-11 | $13.63 | $14.02 | $13.44 | $13.69 | 12,782 | — | — |
| 2016-01-08 | $13.79 | $13.93 | $13.58 | $13.58 | 5,067 | — | — |
| 2016-01-07 | $13.78 | $14.30 | $13.78 | $13.81 | 3,899 | — | — |
| 2016-01-06 | $13.35 | $14.03 | $13.35 | $13.85 | 7,709 | — | — |
| 2016-01-05 | $13.77 | $13.77 | $13.59 | $13.74 | 5,670 | — | — |
| 2016-01-04 | $13.97 | $14.17 | $13.76 | $13.77 | 9,228 | — | — |
| 2015-12-31 | $14.03 | $14.19 | $13.91 | $14.04 | 6,006 | — | — |
| 2015-12-30 | $13.84 | $14.30 | $13.84 | $13.98 | 13,794 | — | — |
| 2015-12-29 | $14.72 | $14.94 | $14.09 | $14.41 | 6,462 | — | — |
| 2015-12-28 | $15.36 | $15.36 | $14.59 | $14.92 | 6,658 | — | — |
| 2015-12-24 | $15.27 | $15.27 | $15.27 | $15.27 | — | — | — |
| 2015-12-23 | $15.18 | $15.51 | $15.15 | $15.27 | 5,070 | — | — |
| 2015-12-22 | $15.41 | $15.41 | $15.00 | $15.26 | 4,105 | — | — |
| 2015-12-21 | $16.24 | $16.24 | $15.27 | $15.40 | 29,508 | — | — |
| 2015-12-18 | $16.00 | $16.25 | $15.87 | $16.25 | 7,176 | — | — |
| 2015-12-17 | $15.92 | $15.92 | $15.86 | $15.86 | 1,416 | — | — |
| 2015-12-16 | $15.90 | $15.90 | $15.75 | $15.77 | 6,671 | — | — |
| 2015-12-15 | $16.04 | $16.04 | $15.57 | $15.75 | 4,916 | — | — |
| 2015-12-14 | $15.65 | $15.90 | $14.96 | $15.90 | 21,333 | — | — |
| 2015-12-11 | $15.86 | $16.18 | $15.86 | $15.90 | 5,288 | — | — |
| 2015-12-10 | $15.90 | $16.19 | $15.87 | $15.87 | 3,840 | — | — |
| 2015-12-09 | $16.19 | $16.19 | $15.84 | $16.10 | 15,860 | — | — |
| 2015-12-08 | $15.15 | $16.22 | $15.00 | $16.05 | 41,544 | — | — |
| 2015-12-07 | $15.22 | $15.24 | $14.95 | $14.95 | 9,774 | — | — |
| 2015-12-04 | $15.31 | $15.31 | $14.92 | $15.18 | 1,772 | — | — |
| 2015-12-03 | $15.03 | $15.30 | $15.02 | $15.30 | 3,771 | — | — |
| 2015-12-02 | $15.02 | $15.23 | $15.01 | $15.20 | 6,617 | — | — |
| 2015-12-01 | $15.15 | $15.25 | $14.94 | $15.01 | 8,078 | — | — |
| 2015-11-30 | $15.13 | $15.30 | $15.01 | $15.18 | 11,369 | — | — |
| 2015-11-27 | $15.08 | $15.25 | $15.08 | $15.10 | 2,164 | — | — |
| 2015-11-25 | $15.27 | $15.54 | $15.09 | $15.09 | 7,021 | — | — |
| 2015-11-24 | $15.15 | $15.51 | $15.08 | $15.50 | 12,060 | — | — |
| 2015-11-23 | $15.18 | $15.43 | $15.06 | $15.43 | 4,735 | — | — |
| 2015-11-20 | $15.18 | $15.76 | $14.94 | $15.54 | 18,696 | — | — |
| 2015-11-19 | $14.92 | $15.27 | $14.92 | $14.95 | 5,776 | — | — |
| 2015-11-18 | $15.20 | $15.34 | $14.93 | $14.93 | 4,089 | — | — |
| 2015-11-17 | $15.04 | $15.17 | $14.95 | $15.08 | 8,682 | — | — |
| 2015-11-16 | $15.60 | $15.61 | $14.80 | $14.80 | 15,952 | — | — |
| 2015-11-13 | $16.16 | $16.16 | $14.73 | $15.73 | 32,058 | — | — |
| 2015-11-12 | $15.57 | $16.50 | $15.57 | $16.28 | 24,103 | — | — |
| 2015-11-11 | $15.57 | $15.77 | $15.44 | $15.75 | 9,547 | — | — |
| 2015-11-10 | $15.56 | $15.65 | $14.64 | $15.41 | 39,253 | — | — |
| 2015-11-09 | $16.40 | $16.51 | $15.75 | $15.98 | 15,383 | — | — |
| 2015-11-06 | $16.91 | $17.09 | $16.51 | $17.09 | 4,017 | — | — |
| 2015-11-05 | $16.84 | $17.15 | $16.84 | $16.91 | 3,843 | — | — |
| 2015-11-04 | $17.17 | $17.34 | $16.94 | $16.94 | 9,372 | — | — |
| 2015-11-03 | $16.91 | $17.50 | $16.91 | $17.03 | 7,206 | — | — |
| 2015-11-02 | $16.29 | $17.22 | $16.29 | $16.91 | 13,586 | — | — |
| 2015-10-30 | $16.71 | $16.71 | $16.42 | $16.43 | 10,736 | — | — |
| 2015-10-29 | $15.64 | $16.70 | $15.36 | $16.57 | 13,279 | — | — |
| 2015-10-28 | $15.44 | $15.83 | $14.87 | $15.70 | 9,795 | — | — |
| 2015-10-27 | $14.25 | $15.02 | $14.25 | $14.61 | 13,648 | — | — |
| 2015-10-26 | $15.01 | $15.39 | $13.70 | $14.13 | 62,857 | — | — |
| 2015-10-23 | $17.52 | $17.52 | $14.31 | $14.85 | 37,972 | — | — |
| 2015-10-22 | $17.25 | $17.48 | $17.04 | $17.15 | 5,310 | — | — |
| 2015-10-21 | $17.70 | $17.70 | $16.62 | $17.26 | 15,498 | — | — |
| 2015-10-20 | $16.80 | $17.16 | $16.80 | $17.07 | 12,940 | — | — |
| 2015-10-19 | $16.55 | $16.95 | $16.55 | $16.92 | 22,743 | — | — |
| 2015-10-16 | $16.62 | $16.97 | $16.36 | $16.56 | 18,946 | — | — |
| 2015-10-15 | $16.76 | $17.30 | $16.74 | $16.74 | 10,531 | — | — |
| 2015-10-14 | $17.37 | $17.49 | $16.74 | $16.75 | 7,464 | — | — |
| 2015-10-13 | $17.48 | $17.65 | $17.30 | $17.30 | 20,769 | — | — |
| 2015-10-12 | $17.63 | $17.76 | $17.45 | $17.47 | 25,603 | — | — |
| 2015-10-09 | $17.67 | $17.70 | $17.30 | $17.30 | 20,754 | — | — |
| 2015-10-08 | $17.63 | $17.98 | $17.36 | $17.36 | 24,629 | — | — |
| 2015-10-07 | $17.84 | $17.99 | $17.65 | $17.65 | 15,126 | — | — |
| 2015-10-06 | $17.62 | $17.91 | $17.47 | $17.91 | 8,816 | — | — |
| 2015-10-05 | $17.58 | $18.10 | $16.92 | $17.47 | 58,644 | — | — |
| 2015-10-02 | $17.70 | $18.10 | $17.31 | $17.95 | 9,652 | — | — |
| 2015-10-01 | $17.62 | $18.28 | $17.42 | $18.00 | 14,827 | — | — |
| 2015-09-30 | $17.27 | $17.65 | $16.97 | $17.63 | 30,942 | — | — |
| 2015-09-29 | $18.55 | $18.67 | $17.00 | $17.00 | 49,089 | — | — |
| 2015-09-28 | $18.85 | $18.85 | $17.50 | $18.39 | 31,092 | — | — |
| 2015-09-25 | $18.35 | $18.49 | $18.00 | $18.00 | 29,794 | — | — |
| 2015-09-24 | $18.15 | $19.44 | $17.75 | $18.35 | 75,595 | — | — |
| 2015-09-23 | $17.55 | $18.14 | $17.53 | $18.14 | 72,717 | — | — |
| 2015-09-22 | $17.15 | $17.59 | $16.99 | $17.55 | 55,255 | — | — |
| 2015-09-21 | $17.80 | $18.33 | $17.01 | $17.10 | 74,683 | — | — |
| 2015-09-18 | $16.95 | $17.34 | $16.81 | $17.34 | 51,048 | — | — |
| 2015-09-17 | $17.02 | $17.30 | $16.81 | $17.19 | 16,490 | — | — |
| 2015-09-16 | $16.89 | $17.19 | $16.82 | $16.83 | 11,174 | — | — |
| 2015-09-15 | $17.50 | $17.80 | $16.58 | $16.87 | 25,317 | — | — |
| 2015-09-14 | $16.32 | $17.05 | $16.21 | $16.85 | 78,130 | — | — |
| 2015-09-11 | $15.95 | $16.20 | $15.85 | $15.86 | 81,333 | — | — |
| 2015-09-10 | $16.02 | $16.14 | $15.82 | $15.91 | 10,843 | — | — |
| 2015-09-09 | $15.66 | $16.05 | $15.65 | $15.87 | 8,477 | — | — |
| 2015-09-08 | $16.08 | $16.08 | $15.48 | $15.65 | 27,121 | — | — |
| 2015-09-04 | $16.17 | $16.24 | $15.70 | $15.70 | 21,969 | — | — |
| 2015-09-03 | $15.93 | $16.15 | $15.93 | $16.05 | 12,439 | — | — |
| 2015-09-02 | $16.39 | $16.48 | $15.90 | $15.91 | 18,331 | — | — |
| 2015-09-01 | $16.10 | $16.26 | $15.99 | $16.01 | 13,103 | — | — |
| 2015-08-31 | $16.05 | $16.44 | $15.97 | $16.29 | 33,463 | — | — |
| 2015-08-28 | $15.00 | $16.15 | $15.00 | $15.80 | 15,842 | — | — |
| 2015-08-27 | $15.43 | $15.50 | $15.28 | $15.38 | 11,783 | — | — |
| 2015-08-26 | $14.77 | $15.30 | $14.77 | $15.30 | 14,120 | — | — |
| 2015-08-25 | $14.70 | $15.19 | $14.70 | $15.15 | 17,689 | — | — |
| 2015-08-24 | $14.65 | $15.18 | $14.05 | $14.70 | 23,877 | — | — |
| 2015-08-21 | $14.52 | $15.30 | $14.51 | $15.30 | 12,169 | — | — |
| 2015-08-20 | $15.00 | $15.00 | $14.54 | $14.93 | 16,195 | — | — |
| 2015-08-19 | $14.42 | $15.13 | $14.42 | $15.13 | 17,302 | — | — |
| 2015-08-18 | $14.36 | $14.90 | $14.36 | $14.76 | 14,274 | — | — |
| 2015-08-17 | $14.25 | $14.64 | $14.14 | $14.36 | 19,708 | — | — |
| 2015-08-14 | $14.30 | $14.39 | $13.80 | $14.39 | 22,531 | — | — |
| 2015-08-13 | $13.80 | $14.30 | $13.80 | $14.25 | 5,861 | — | — |
| 2015-08-12 | $13.83 | $14.19 | $13.83 | $13.89 | 3,295 | — | — |
| 2015-08-11 | $14.15 | $14.15 | $13.85 | $13.85 | 418 | — | — |
| 2015-08-10 | $13.98 | $14.23 | $13.85 | $14.18 | 5,320 | — | — |
| 2015-08-07 | $14.18 | $14.29 | $14.02 | $14.02 | 6,722 | — | — |
| 2015-08-06 | $13.76 | $14.20 | $13.76 | $14.18 | 9,217 | — | — |
| 2015-08-05 | $13.51 | $14.18 | $13.51 | $14.04 | 9,092 | — | — |
| 2015-08-04 | $14.14 | $14.20 | $13.51 | $14.15 | 17,260 | — | — |
| 2015-08-03 | $12.50 | $12.96 | $12.49 | $12.86 | 8,409 | — | — |
| 2015-07-31 | $12.30 | $12.30 | $11.90 | $12.29 | 17,061 | — | — |
| 2015-07-30 | $13.55 | $13.58 | $11.54 | $12.95 | 25,796 | — | — |
| 2015-07-29 | $13.77 | $13.77 | $13.08 | $13.23 | 18,035 | — | — |
| 2015-07-28 | $13.92 | $13.92 | $13.52 | $13.74 | 23,599 | — | — |
| 2015-07-27 | $13.94 | $13.97 | $13.93 | $13.94 | 2,909 | — | — |
| 2015-07-24 | $14.00 | $14.00 | $14.00 | $14.00 | 381 | — | — |
| 2015-07-23 | $14.19 | $14.19 | $13.96 | $14.05 | 1,803 | — | — |
| 2015-07-22 | $14.27 | $14.29 | $14.11 | $14.11 | 6,232 | — | — |
| 2015-07-21 | $14.19 | $14.26 | $14.16 | $14.25 | 4,797 | — | — |
| 2015-07-20 | $14.25 | $14.25 | $14.17 | $14.17 | 807 | — | — |
| 2015-07-17 | $14.08 | $14.24 | $14.08 | $14.09 | 1,147 | — | — |
| 2015-07-16 | $14.16 | $14.25 | $14.14 | $14.25 | 5,345 | — | — |
| 2015-07-15 | $14.28 | $14.28 | $14.18 | $14.27 | 7,897 | — | — |
| 2015-07-14 | $14.09 | $14.28 | $14.09 | $14.19 | 7,613 | — | — |
| 2015-07-13 | $14.23 | $14.29 | $14.05 | $14.05 | 9,047 | — | — |
| 2015-07-10 | $14.13 | $14.16 | $13.94 | $13.94 | 29,803 | — | — |
| 2015-07-09 | $13.99 | $14.15 | $13.93 | $13.93 | 5,932 | — | — |
| 2015-07-08 | $13.91 | $14.12 | $13.91 | $14.01 | 7,434 | — | — |
| 2015-07-07 | $14.19 | $14.19 | $13.90 | $14.04 | 7,886 | — | — |
| 2015-07-06 | $13.99 | $14.09 | $13.97 | $13.98 | 6,786 | — | — |
| 2015-07-02 | $14.13 | $14.14 | $13.92 | $14.10 | 10,267 | — | — |
| 2015-07-01 | $14.14 | $14.14 | $14.03 | $14.03 | 5,427 | — | — |
| 2015-06-30 | $14.30 | $14.30 | $14.12 | $14.30 | 2,688 | — | — |
| 2015-06-29 | $14.03 | $14.26 | $13.90 | $14.26 | 14,988 | — | — |
| 2015-06-26 | $14.11 | $14.17 | $14.00 | $14.00 | 9,346 | — | — |
| 2015-06-25 | $14.06 | $14.31 | $14.06 | $14.31 | 6,556 | — | — |
| 2015-06-24 | $14.05 | $14.40 | $14.05 | $14.32 | 10,061 | — | — |
| 2015-06-23 | $14.40 | $14.43 | $14.11 | $14.11 | 582 | — | — |
| 2015-06-22 | $14.05 | $14.45 | $14.05 | $14.42 | 4,055 | — | — |
| 2015-06-19 | $14.43 | $14.45 | $13.98 | $13.98 | 7,841 | — | — |
| 2015-06-18 | $14.27 | $14.46 | $14.27 | $14.44 | 10,151 | — | — |
| 2015-06-17 | $14.07 | $14.29 | $14.04 | $14.18 | 10,886 | — | — |
| 2015-06-16 | $14.26 | $14.30 | $14.00 | $14.07 | 27,052 | — | — |
| 2015-06-15 | $14.23 | $14.52 | $14.23 | $14.37 | 15,953 | — | — |
| 2015-06-12 | $14.28 | $14.48 | $14.27 | $14.37 | 7,677 | — | — |
| 2015-06-11 | $14.28 | $14.35 | $14.25 | $14.25 | 13,270 | — | — |
| 2015-06-10 | $14.29 | $14.38 | $14.26 | $14.38 | 12,694 | — | — |
| 2015-06-09 | $14.26 | $14.49 | $14.26 | $14.45 | 9,636 | — | — |
| 2015-06-08 | $14.14 | $14.51 | $14.14 | $14.44 | 11,227 | — | — |
| 2015-06-05 | $13.95 | $14.30 | $13.94 | $14.14 | 69,100 | — | — |
| 2015-06-04 | $13.92 | $13.93 | $13.74 | $13.74 | 2,796 | — | — |
| 2015-06-03 | $13.98 | $13.98 | $13.72 | $13.74 | 6,981 | — | — |
| 2015-06-02 | $13.97 | $13.97 | $13.91 | $13.92 | 3,840 | — | — |
| 2015-06-01 | $14.02 | $14.11 | $13.85 | $14.07 | 4,524 | — | — |
| 2015-05-29 | $14.15 | $14.17 | $13.74 | $13.85 | 12,511 | — | — |
| 2015-05-28 | $14.17 | $14.17 | $14.17 | $14.17 | — | — | — |
| 2015-05-27 | $14.24 | $14.35 | $14.17 | $14.17 | 4,818 | — | — |
| 2015-05-26 | $14.46 | $14.49 | $14.20 | $14.32 | 2,686 | — | — |
| 2015-05-22 | $14.15 | $14.38 | $14.12 | $14.25 | 7,908 | — | — |
| 2015-05-21 | $14.35 | $14.37 | $14.21 | $14.21 | 2,626 | — | — |
| 2015-05-20 | $14.20 | $14.56 | $14.15 | $14.18 | 2,837 | — | — |
| 2015-05-19 | $14.72 | $14.72 | $14.13 | $14.13 | 8,806 | — | — |
| 2015-05-18 | $14.64 | $14.64 | $14.36 | $14.50 | 1,672 | — | — |
| 2015-05-15 | $14.21 | $14.74 | $14.02 | $14.71 | 24,243 | — | — |
| 2015-05-14 | $14.27 | $14.64 | $14.14 | $14.28 | 35,739 | — | — |
| 2015-05-13 | $14.30 | $14.48 | $14.03 | $14.19 | 6,381 | — | — |
| 2015-05-12 | $14.90 | $14.90 | $14.10 | $14.10 | 10,881 | — | — |
| 2015-05-11 | $14.36 | $15.35 | $14.30 | $14.40 | 42,435 | — | — |
| 2015-05-08 | $14.65 | $14.75 | $14.10 | $14.26 | 38,300 | — | — |
| 2015-05-07 | $13.95 | $14.80 | $13.81 | $14.66 | 50,722 | — | — |
| 2015-05-06 | $12.31 | $13.95 | $12.14 | $13.78 | 52,356 | — | — |
| 2015-05-05 | $12.29 | $12.29 | $12.14 | $12.25 | 6,311 | — | — |
| 2015-05-04 | $12.26 | $12.31 | $12.16 | $12.31 | 2,826 | — | — |
| 2015-05-01 | $12.65 | $12.65 | $12.16 | $12.28 | 1,503 | — | — |
| 2015-04-30 | $12.23 | $12.41 | $12.15 | $12.27 | 15,655 | — | — |
| 2015-04-29 | $12.24 | $12.30 | $12.16 | $12.30 | 3,664 | — | — |
| 2015-04-28 | $12.17 | $12.32 | $12.17 | $12.20 | 1,023 | — | — |
| 2015-04-27 | $12.44 | $12.61 | $12.25 | $12.30 | 532 | — | — |
| 2015-04-24 | $12.64 | $12.64 | $12.13 | $12.53 | 2,035 | — | — |
| 2015-04-23 | $12.20 | $12.50 | $11.93 | $12.26 | 9,406 | — | — |
| 2015-04-22 | $12.50 | $12.50 | $12.41 | $12.41 | 447 | — | — |
| 2015-04-21 | $12.36 | $12.65 | $12.19 | $12.59 | 2,569 | — | — |
| 2015-04-20 | $12.08 | $12.70 | $12.02 | $12.02 | 15,748 | — | — |
| 2015-04-17 | $11.99 | $12.14 | $11.91 | $11.96 | 12,123 | — | — |
| 2015-04-16 | $12.20 | $12.22 | $12.00 | $12.12 | 3,285 | — | — |
| 2015-04-15 | $12.20 | $12.67 | $12.20 | $12.47 | 6,203 | — | — |
| 2015-04-14 | $12.33 | $12.33 | $12.20 | $12.30 | 3,243 | — | — |
| 2015-04-13 | $12.77 | $12.77 | $12.01 | $12.36 | 13,924 | — | — |
| 2015-04-10 | $12.90 | $13.01 | $12.38 | $13.00 | 21,238 | — | — |
| 2015-04-09 | $13.21 | $13.25 | $12.90 | $12.99 | 3,048 | — | — |
| 2015-04-08 | $13.02 | $13.32 | $13.02 | $13.13 | 7,917 | — | — |
| 2015-04-07 | $12.79 | $13.20 | $12.79 | $12.80 | 44,208 | — | — |
| 2015-04-06 | $12.76 | $12.95 | $12.76 | $12.80 | 22,521 | — | — |
| 2015-04-02 | $12.88 | $12.95 | $12.75 | $12.87 | 11,400 | — | — |
| 2015-04-01 | $12.48 | $12.87 | $12.41 | $12.80 | 14,891 | — | — |
| 2015-03-31 | $12.57 | $12.58 | $12.30 | $12.30 | 9,408 | — | — |
| 2015-03-30 | $12.32 | $12.66 | $12.21 | $12.43 | 36,846 | — | — |
| 2015-03-27 | $12.00 | $12.45 | $11.91 | $12.30 | 28,037 | — | — |
| 2015-03-26 | $11.83 | $12.25 | $11.83 | $12.08 | 16,993 | — | — |
| 2015-03-25 | $11.91 | $12.07 | $11.59 | $11.59 | 23,609 | — | — |
| 2015-03-24 | $11.50 | $12.45 | $11.50 | $12.04 | 48,036 | — | — |
| 2015-03-23 | $11.51 | $11.59 | $11.39 | $11.50 | 11,098 | — | — |
| 2015-03-20 | $11.85 | $11.85 | $11.56 | $11.56 | 45,640 | — | — |
| 2015-03-19 | $10.96 | $11.99 | $10.96 | $11.84 | 34,005 | — | — |
| 2015-03-18 | $10.22 | $11.00 | $10.22 | $10.78 | 34,500 | — | — |
| 2015-03-17 | $9.38 | $10.60 | $9.38 | $10.12 | 29,737 | — | — |
| 2015-03-16 | $9.40 | $9.74 | $9.20 | $9.50 | 17,498 | — | — |
| 2015-03-13 | $9.36 | $9.47 | $9.30 | $9.38 | 4,483 | — | — |
| 2015-03-12 | $9.25 | $9.32 | $9.25 | $9.32 | 738 | — | — |
| 2015-03-11 | $9.00 | $9.12 | $9.00 | $9.00 | 288,947 | — | — |
| 2015-03-10 | $8.98 | $9.00 | $8.90 | $8.95 | 7,688 | — | — |
| 2015-03-09 | $9.00 | $9.03 | $8.90 | $8.92 | 8,492 | — | — |
| 2015-03-06 | $8.68 | $8.95 | $8.68 | $8.87 | 11,794 | — | — |
| 2015-03-05 | $8.84 | $8.85 | $8.75 | $8.75 | 9,222 | — | — |
| 2015-03-04 | $8.75 | $8.75 | $8.75 | $8.75 | — | — | — |
| 2015-03-03 | $8.75 | $8.80 | $8.75 | $8.75 | 7,535 | — | — |
| 2015-03-02 | $8.77 | $8.80 | $8.75 | $8.76 | 6,874 | — | — |
| 2015-02-27 | $8.87 | $8.88 | $8.76 | $8.85 | 1,531 | — | — |
| 2015-02-26 | $8.88 | $8.88 | $8.75 | $8.76 | 3,855 | — | — |
| 2015-02-25 | $8.63 | $8.80 | $8.63 | $8.72 | 5,962 | — | — |
| 2015-02-24 | $8.80 | $8.80 | $8.71 | $8.80 | 4,970 | — | — |
| 2015-02-23 | $8.85 | $8.98 | $8.85 | $8.85 | 7,115 | — | — |
| 2015-02-20 | $8.85 | $8.90 | $8.85 | $8.85 | 4,886 | — | — |
| 2015-02-19 | $8.78 | $8.86 | $8.78 | $8.86 | 700 | — | — |
| 2015-02-18 | $8.75 | $8.85 | $8.75 | $8.85 | 3,106 | — | — |
| 2015-02-17 | $8.82 | $8.94 | $8.65 | $8.76 | 10,097 | — | — |
| 2015-02-13 | $8.84 | $8.99 | $8.75 | $8.95 | 9,066 | — | — |
| 2015-02-12 | $8.77 | $8.83 | $8.65 | $8.83 | 16,574 | — | — |
| 2015-02-11 | $8.75 | $8.98 | $8.75 | $8.78 | 1,040 | — | — |
| 2015-02-10 | $8.95 | $8.95 | $8.75 | $8.78 | 5,047 | — | — |
| 2015-02-09 | $8.76 | $8.99 | $8.57 | $8.76 | 29,945 | — | — |
| 2015-02-06 | $9.09 | $9.09 | $8.50 | $8.58 | 27,567 | — | — |
| 2015-02-05 | $9.57 | $9.75 | $9.47 | $9.69 | 15,107 | — | — |
| 2015-02-04 | $9.49 | $9.67 | $9.49 | $9.66 | 2,954 | — | — |
| 2015-02-03 | $9.09 | $9.72 | $9.09 | $9.32 | 22,851 | — | — |
| 2015-02-02 | $9.17 | $9.46 | $9.10 | $9.25 | 34,078 | — | — |
| 2015-01-30 | $9.31 | $9.35 | $9.25 | $9.33 | 1,244 | — | — |
| 2015-01-29 | $9.46 | $9.46 | $9.23 | $9.32 | 1,337 | — | — |
| 2015-01-28 | $9.26 | $9.26 | $9.23 | $9.25 | 3,537 | — | — |
| 2015-01-27 | $9.25 | $9.25 | $9.25 | $9.25 | 304 | — | — |
| 2015-01-26 | $9.38 | $9.49 | $9.25 | $9.42 | 15,578 | — | — |
| 2015-01-23 | $9.45 | $9.62 | $9.31 | $9.49 | 4,815 | — | — |
| 2015-01-22 | $9.34 | $9.48 | $9.34 | $9.45 | 14,830 | — | — |
| 2015-01-21 | $9.50 | $9.55 | $9.45 | $9.47 | 15,609 | — | — |
| 2015-01-20 | $9.65 | $9.65 | $9.43 | $9.51 | 9,802 | — | — |
| 2015-01-16 | $9.68 | $9.78 | $9.55 | $9.75 | 5,902 | — | — |
| 2015-01-15 | $9.91 | $9.91 | $9.56 | $9.57 | 2,832 | — | — |
| 2015-01-14 | $9.72 | $9.80 | $9.56 | $9.72 | 5,988 | — | — |
| 2015-01-13 | $9.68 | $9.72 | $9.63 | $9.71 | 2,214 | — | — |
| 2015-01-12 | $9.57 | $9.71 | $9.55 | $9.69 | 4,633 | — | — |
| 2015-01-09 | $9.53 | $9.71 | $9.53 | $9.71 | 1,670 | — | — |
| 2015-01-08 | $9.70 | $9.70 | $9.61 | $9.61 | 2,858 | — | — |
| 2015-01-07 | $9.70 | $9.79 | $9.60 | $9.72 | 14,190 | — | — |
| 2015-01-06 | $9.76 | $9.87 | $9.63 | $9.64 | 4,865 | — | — |
| 2015-01-05 | $9.73 | $9.83 | $9.54 | $9.82 | 7,352 | — | — |
| 2015-01-02 | $9.94 | $9.95 | $9.72 | $9.94 | 18,610 | — | — |
| 2014-12-31 | $10.05 | $10.22 | $9.95 | $10.18 | 27,877 | — | — |
| 2014-12-30 | $10.00 | $10.33 | $10.00 | $10.13 | 3,738 | — | — |
| 2014-12-29 | $10.24 | $10.24 | $9.99 | $9.99 | 21,000 | — | — |
| 2014-12-26 | $10.16 | $10.45 | $9.98 | $10.40 | 5,731 | — | — |
| 2014-12-24 | $9.97 | $10.48 | $9.97 | $10.24 | 6,393 | — | — |
| 2014-12-23 | $9.96 | $10.17 | $9.94 | $10.02 | 4,384 | — | — |
| 2014-12-22 | $9.95 | $10.24 | $9.95 | $9.97 | 19,145 | — | — |
| 2014-12-19 | $9.97 | $10.20 | $9.71 | $9.71 | 10,125 | — | — |
| 2014-12-18 | $9.86 | $10.50 | $9.82 | $10.10 | 59,103 | — | — |
| 2014-12-17 | $9.85 | $10.10 | $9.83 | $10.00 | 13,804 | — | — |
| 2014-12-16 | $9.97 | $9.99 | $9.81 | $9.95 | 7,293 | — | — |
| 2014-12-15 | $9.90 | $10.00 | $9.83 | $9.95 | 8,552 | — | — |
| 2014-12-12 | $9.85 | $10.34 | $9.85 | $10.00 | 122,164 | — | — |
| 2014-12-11 | $10.00 | $10.00 | $9.76 | $10.00 | 6,848 | — | — |
| 2014-12-10 | $10.00 | $10.00 | $9.93 | $10.00 | 7,276 | — | — |
| 2014-12-09 | $10.10 | $10.17 | $9.90 | $9.97 | 27,267 | — | — |
| 2014-12-08 | $10.35 | $10.41 | $10.15 | $10.22 | 35,074 | — | — |
| 2014-12-05 | $10.12 | $10.49 | $10.12 | $10.44 | 36,458 | — | — |
| 2014-12-04 | $10.83 | $10.84 | $10.52 | $10.52 | 14,347 | — | — |
| 2014-12-03 | $10.65 | $10.72 | $10.65 | $10.68 | 2,733 | — | — |
| 2014-12-02 | $10.71 | $10.71 | $10.69 | $10.70 | 10,748 | — | — |
| 2014-12-01 | $10.75 | $10.79 | $10.72 | $10.73 | 10,236 | — | — |
| 2014-11-28 | $10.80 | $10.80 | $10.72 | $10.78 | 3,031 | — | — |
| 2014-11-26 | $10.66 | $10.66 | $10.65 | $10.66 | 2,769 | — | — |
| 2014-11-25 | $10.67 | $10.69 | $10.52 | $10.52 | 2,057 | — | — |
| 2014-11-24 | $10.83 | $11.00 | $10.64 | $10.68 | 8,315 | — | — |
| 2014-11-21 | $10.69 | $10.75 | $10.64 | $10.75 | 3,866 | — | — |
| 2014-11-20 | $10.64 | $10.82 | $10.60 | $10.75 | 11,308 | — | — |
| 2014-11-19 | $10.45 | $10.57 | $10.45 | $10.50 | 5,652 | — | — |
| 2014-11-18 | $10.61 | $10.63 | $10.50 | $10.51 | 4,992 | — | — |
| 2014-11-17 | $10.50 | $10.66 | $10.46 | $10.52 | 9,237 | — | — |
| 2014-11-14 | $10.45 | $10.56 | $10.45 | $10.50 | 9,522 | — | — |
| 2014-11-13 | $10.50 | $10.50 | $10.37 | $10.45 | 4,401 | — | — |
| 2014-11-12 | $10.49 | $10.55 | $10.14 | $10.55 | 22,359 | — | — |
| 2014-11-11 | $10.45 | $10.56 | $10.00 | $10.42 | 19,171 | — | — |
| 2014-11-10 | $10.26 | $10.40 | $10.25 | $10.33 | 1,969 | — | — |
| 2014-11-07 | $10.16 | $10.37 | $10.05 | $10.14 | 7,811 | — | — |
| 2014-11-06 | $10.40 | $10.49 | $10.21 | $10.33 | 4,091 | — | — |
| 2014-11-05 | $10.00 | $10.43 | $10.00 | $10.43 | 1,852 | — | — |
| 2014-11-04 | $10.09 | $10.22 | $9.91 | $9.95 | 3,155 | — | — |
| 2014-11-03 | $10.50 | $10.50 | $9.86 | $9.86 | 7,290 | — | — |
| 2014-10-31 | $10.28 | $10.50 | $10.20 | $10.50 | 2,047 | — | — |
| 2014-10-30 | $10.23 | $10.23 | $10.23 | $10.23 | 135 | — | — |
| 2014-10-29 | $10.32 | $10.33 | $10.20 | $10.27 | 2,825 | — | — |
| 2014-10-28 | $10.14 | $10.29 | $10.11 | $10.27 | 5,292 | — | — |
| 2014-10-27 | $9.94 | $10.35 | $9.89 | $9.89 | 6,581 | — | — |
| 2014-10-24 | $9.72 | $10.38 | $9.72 | $9.88 | 8,488 | — | — |
| 2014-10-23 | $10.00 | $10.50 | $9.88 | $10.19 | 12,093 | — | — |
| 2014-10-22 | $10.50 | $10.66 | $9.82 | $9.88 | 12,006 | — | — |
| 2014-10-21 | $10.24 | $11.35 | $10.18 | $10.36 | 33,917 | — | — |
| 2014-10-20 | $9.99 | $10.15 | $9.64 | $10.15 | 13,128 | — | — |
| 2014-10-17 | $9.38 | $9.78 | $9.26 | $9.78 | 13,869 | — | — |
| 2014-10-16 | $9.30 | $9.83 | $9.00 | $9.45 | 23,389 | — | — |
| 2014-10-15 | $8.77 | $9.40 | $8.77 | $9.40 | 28,281 | — | — |
| 2014-10-14 | $9.05 | $9.13 | $8.69 | $9.00 | 17,601 | — | — |
| 2014-10-13 | $8.72 | $9.13 | $8.71 | $9.02 | 9,524 | — | — |
| 2014-10-10 | $9.10 | $9.15 | $8.35 | $9.03 | 50,928 | — | — |
| 2014-10-09 | $9.50 | $9.73 | $9.02 | $9.02 | 9,434 | — | — |
| 2014-10-08 | $9.05 | $9.79 | $9.01 | $9.18 | 24,329 | — | — |
| 2014-10-07 | $9.41 | $9.45 | $9.12 | $9.22 | 3,873 | — | — |
| 2014-10-06 | $9.10 | $9.35 | $9.10 | $9.33 | 8,968 | — | — |
| 2014-10-03 | $8.97 | $9.40 | $8.97 | $9.15 | 30,511 | — | — |
| 2014-10-02 | $8.91 | $9.48 | $8.85 | $8.97 | 158,470 | — | — |
| 2014-10-01 | $9.06 | $9.11 | $8.92 | $9.02 | 10,271 | — | — |
| 2014-09-30 | $9.10 | $9.20 | $8.85 | $9.09 | 2,787 | — | — |
| 2014-09-29 | $8.86 | $9.20 | $8.69 | $9.15 | 11,253 | — | — |
| 2014-09-26 | $8.59 | $8.97 | $8.50 | $8.80 | 4,941 | — | — |
| 2014-09-25 | $9.02 | $9.02 | $8.52 | $8.52 | 9,117 | — | — |
| 2014-09-24 | $9.04 | $9.27 | $9.00 | $9.00 | 3,652 | — | — |
| 2014-09-23 | $8.82 | $9.11 | $8.82 | $9.04 | 8,844 | — | — |
| 2014-09-22 | $9.20 | $9.25 | $8.94 | $8.94 | 4,445 | — | — |
| 2014-09-19 | $9.00 | $9.38 | $9.00 | $9.38 | 18,443 | — | — |
| 2014-09-18 | $8.95 | $9.39 | $8.52 | $9.00 | 15,179 | — | — |
| 2014-09-17 | $8.84 | $9.20 | $8.84 | $8.97 | 6,346 | — | — |
| 2014-09-16 | $9.10 | $9.40 | $8.74 | $8.74 | 11,608 | — | — |
| 2014-09-15 | $8.82 | $9.14 | $8.56 | $9.01 | 33,430 | — | — |
| 2014-09-12 | $8.43 | $8.80 | $8.21 | $8.67 | 15,247 | — | — |
| 2014-09-11 | $8.61 | $8.72 | $8.45 | $8.45 | 8,435 | — | — |
| 2014-09-10 | $8.69 | $8.83 | $8.67 | $8.76 | 2,391 | — | — |
| 2014-09-09 | $8.78 | $9.20 | $8.78 | $8.89 | 7,999 | — | — |
| 2014-09-08 | $8.88 | $9.00 | $8.78 | $8.78 | 19,284 | — | — |
| 2014-09-05 | $9.00 | $9.00 | $8.88 | $8.88 | 17,761 | — | — |
| 2014-09-04 | $9.02 | $9.13 | $8.88 | $8.92 | 23,715 | — | — |
| 2014-09-03 | $9.36 | $9.36 | $9.03 | $9.13 | 19,543 | — | — |
| 2014-09-02 | $9.43 | $9.69 | $9.23 | $9.35 | 7,092 | — | — |
| 2014-08-29 | $9.54 | $9.69 | $9.42 | $9.45 | 16,744 | — | — |
| 2014-08-28 | $9.58 | $9.83 | $9.58 | $9.58 | 10,072 | — | — |
| 2014-08-27 | $9.65 | $9.79 | $9.63 | $9.68 | 5,518 | — | — |
| 2014-08-26 | $9.85 | $9.85 | $9.63 | $9.82 | 5,651 | — | — |
| 2014-08-25 | $9.87 | $10.00 | $9.76 | $9.86 | 8,717 | — | — |
| 2014-08-22 | $10.10 | $10.10 | $9.59 | $9.80 | 25,551 | — | — |
| 2014-08-21 | $10.08 | $10.32 | $10.08 | $10.19 | 246,933 | — | — |
| 2014-08-20 | $10.18 | $10.18 | $10.05 | $10.12 | 4,974 | — | — |
| 2014-08-19 | $10.23 | $10.25 | $10.00 | $10.25 | 3,672 | — | — |
| 2014-08-18 | $10.25 | $10.34 | $10.17 | $10.32 | 6,771 | — | — |
| 2014-08-15 | $10.44 | $11.17 | $10.13 | $10.26 | 18,825 | — | — |
| 2014-08-14 | $10.45 | $10.50 | $10.16 | $10.47 | 10,497 | — | — |
| 2014-08-13 | $10.41 | $10.70 | $10.14 | $10.45 | 13,856 | — | — |
| 2014-08-12 | $10.31 | $10.55 | $10.14 | $10.34 | 11,070 | — | — |
| 2014-08-11 | $10.62 | $10.62 | $10.13 | $10.45 | 23,030 | — | — |
| 2014-08-08 | $10.66 | $11.27 | $10.66 | $10.89 | 8,881 | — | — |
| 2014-08-07 | $12.01 | $12.01 | $10.05 | $10.89 | 71,792 | — | — |
| 2014-08-06 | $12.12 | $12.74 | $12.01 | $12.71 | 12,907 | — | — |
| 2014-08-05 | $12.09 | $12.22 | $12.00 | $12.19 | 58,426 | — | — |
| 2014-08-04 | $12.00 | $12.17 | $11.85 | $12.08 | 33,827 | — | — |
| 2014-08-01 | $12.78 | $12.78 | $11.60 | $12.47 | 80,791 | — | — |
| 2014-07-31 | $13.33 | $13.55 | $12.68 | $12.88 | 19,178 | — | — |
| 2014-07-30 | $13.57 | $13.57 | $13.33 | $13.45 | 7,389 | — | — |
| 2014-07-29 | $13.73 | $13.94 | $13.35 | $13.61 | 7,921 | — | — |
| 2014-07-28 | $13.74 | $13.93 | $13.70 | $13.78 | 8,730 | — | — |
| 2014-07-25 | $13.95 | $13.98 | $13.66 | $13.86 | 15,625 | — | — |
| 2014-07-24 | $13.75 | $13.97 | $13.68 | $13.91 | 18,808 | — | — |
| 2014-07-23 | $14.12 | $14.12 | $13.59 | $13.76 | 25,255 | — | — |
| 2014-07-22 | $14.26 | $14.40 | $14.13 | $14.19 | 2,773 | — | — |
| 2014-07-21 | $13.88 | $14.23 | $13.81 | $14.10 | 14,612 | — | — |
| 2014-07-18 | $13.78 | $14.02 | $13.64 | $13.90 | 8,530 | — | — |
| 2014-07-17 | $13.45 | $13.91 | $13.26 | $13.74 | 19,991 | — | — |
| 2014-07-16 | $13.75 | $14.10 | $13.65 | $13.65 | 9,344 | — | — |
| 2014-07-15 | $14.00 | $14.05 | $13.75 | $13.80 | 7,117 | — | — |
| 2014-07-14 | $13.91 | $14.12 | $13.75 | $13.85 | 12,846 | — | — |
| 2014-07-11 | $14.11 | $14.25 | $13.90 | $13.94 | 6,161 | — | — |
| 2014-07-10 | $14.12 | $14.46 | $13.76 | $14.23 | 23,637 | — | — |
| 2014-07-09 | $14.28 | $14.36 | $14.25 | $14.25 | 6,919 | — | — |
| 2014-07-08 | $14.40 | $14.50 | $14.19 | $14.47 | 6,129 | — | — |
| 2014-07-07 | $14.43 | $14.55 | $14.29 | $14.46 | 7,668 | — | — |
| 2014-07-03 | $14.50 | $14.60 | $14.43 | $14.59 | 7,027 | — | — |
| 2014-07-02 | $16.62 | $16.62 | $14.16 | $14.50 | 46,627 | — | — |
| 2014-07-01 | $14.23 | $14.59 | $14.03 | $14.58 | 25,605 | — | — |
| 2014-06-30 | $14.60 | $14.60 | $14.31 | $14.32 | 22,880 | — | — |
| 2014-06-27 | $14.50 | $14.93 | $14.45 | $14.93 | 11,242 | — | — |
| 2014-06-26 | $14.60 | $14.60 | $14.35 | $14.44 | 5,943 | — | — |
| 2014-06-25 | $14.50 | $14.81 | $14.45 | $14.52 | 30,780 | — | — |
| 2014-06-24 | $14.58 | $14.76 | $14.44 | $14.45 | 9,777 | — | — |
| 2014-06-23 | $14.83 | $14.84 | $14.50 | $14.50 | 2,992 | — | — |
| 2014-06-20 | $14.80 | $14.93 | $14.80 | $14.85 | 5,684 | — | — |
| 2014-06-19 | $15.02 | $15.02 | $14.69 | $14.99 | 7,616 | — | — |
| 2014-06-18 | $15.05 | $15.05 | $14.56 | $14.95 | 10,958 | — | — |
| 2014-06-17 | $15.01 | $15.03 | $14.92 | $14.97 | 3,958 | — | — |
| 2014-06-16 | $14.67 | $14.92 | $14.36 | $14.92 | 11,917 | — | — |
| 2014-06-13 | $14.73 | $14.84 | $14.50 | $14.56 | 7,735 | — | — |
| 2014-06-12 | $14.70 | $14.79 | $14.42 | $14.69 | 4,510 | — | — |
| 2014-06-11 | $14.85 | $14.85 | $14.75 | $14.75 | 2,205 | — | — |
| 2014-06-10 | $14.72 | $14.98 | $14.70 | $14.83 | 9,115 | — | — |
| 2014-06-09 | $14.95 | $15.02 | $14.72 | $14.81 | 2,797 | — | — |
| 2014-06-06 | $14.86 | $15.10 | $14.75 | $14.89 | 10,915 | — | — |
| 2014-06-05 | $15.22 | $15.22 | $14.81 | $14.95 | 13,766 | — | — |
| 2014-06-04 | $15.05 | $15.19 | $14.93 | $15.11 | 8,386 | — | — |
| 2014-06-03 | $15.02 | $15.20 | $14.91 | $14.95 | 11,227 | — | — |
| 2014-06-02 | $15.03 | $15.24 | $14.80 | $15.24 | 34,209 | — | — |
| 2014-05-30 | $15.02 | $15.03 | $14.69 | $14.85 | 5,838 | — | — |
| 2014-05-29 | $14.70 | $15.07 | $14.70 | $15.02 | 12,234 | — | — |
| 2014-05-28 | $15.15 | $15.15 | $14.47 | $14.79 | 13,258 | — | — |
| 2014-05-27 | $14.90 | $15.11 | $14.55 | $15.11 | 9,079 | — | — |
| 2014-05-23 | $14.96 | $15.00 | $14.90 | $14.92 | 2,418 | — | — |
| 2014-05-22 | $15.00 | $15.15 | $14.76 | $15.15 | 4,892 | — | — |
| 2014-05-21 | $14.91 | $15.41 | $14.72 | $15.00 | 24,520 | — | — |
| 2014-05-20 | $15.35 | $15.35 | $14.85 | $14.85 | 9,890 | — | — |
| 2014-05-19 | $14.71 | $15.39 | $14.55 | $15.18 | 20,200 | — | — |
| 2014-05-16 | $14.73 | $15.42 | $14.73 | $14.96 | 24,949 | — | — |
| 2014-05-15 | $14.82 | $15.46 | $14.30 | $14.93 | 15,777 | — | — |
| 2014-05-14 | $14.31 | $15.18 | $14.31 | $14.70 | 17,888 | — | — |
| 2014-05-13 | $15.05 | $15.59 | $14.39 | $14.49 | 60,753 | — | — |
| 2014-05-12 | $14.64 | $15.07 | $14.56 | $15.01 | 14,771 | — | — |
| 2014-05-09 | $14.17 | $14.75 | $14.07 | $14.63 | 30,106 | — | — |
| 2014-05-08 | $14.65 | $14.65 | $14.25 | $14.25 | 11,190 | — | — |
| 2014-05-07 | $15.13 | $15.13 | $14.62 | $14.70 | 4,859 | — | — |
| 2014-05-06 | $14.93 | $15.31 | $14.63 | $14.79 | 10,829 | — | — |
| 2014-05-05 | $15.04 | $15.12 | $14.69 | $14.84 | 23,829 | — | — |
| 2014-05-02 | $15.06 | $15.19 | $14.69 | $15.07 | 24,255 | — | — |
| 2014-05-01 | $15.32 | $15.33 | $14.86 | $15.27 | 26,794 | — | — |
| 2014-04-30 | $15.02 | $15.49 | $15.02 | $15.23 | 31,776 | — | — |
| 2014-04-29 | $14.75 | $15.25 | $14.75 | $15.18 | 17,658 | — | — |
| 2014-04-28 | $14.73 | $15.20 | $14.39 | $14.90 | 26,063 | — | — |
| 2014-04-25 | $16.00 | $16.13 | $13.25 | $14.74 | 78,109 | — | — |
| 2014-04-24 | $17.46 | $17.46 | $16.73 | $16.73 | 16,249 | — | — |
| 2014-04-23 | $17.30 | $17.49 | $17.09 | $17.28 | 11,238 | — | — |
| 2014-04-22 | $17.55 | $17.55 | $17.24 | $17.38 | 11,106 | — | — |
| 2014-04-21 | $17.33 | $17.59 | $17.03 | $17.55 | 15,920 | — | — |
| 2014-04-17 | $17.57 | $17.60 | $17.20 | $17.33 | 7,453 | — | — |
| 2014-04-16 | $17.11 | $17.57 | $17.11 | $17.57 | 29,692 | — | — |
| 2014-04-15 | $17.41 | $17.41 | $16.85 | $16.99 | 5,948 | — | — |
| 2014-04-14 | $16.80 | $17.38 | $16.50 | $17.24 | 21,353 | — | — |
| 2014-04-11 | $17.48 | $17.48 | $16.81 | $16.95 | 5,371 | — | — |
| 2014-04-10 | $17.44 | $17.54 | $17.28 | $17.50 | 12,857 | — | — |
| 2014-04-09 | $17.17 | $17.49 | $16.76 | $17.33 | 30,491 | — | — |
| 2014-04-08 | $16.81 | $17.20 | $16.75 | $17.00 | 9,562 | — | — |
| 2014-04-07 | $16.77 | $17.15 | $16.70 | $16.70 | 18,131 | — | — |
| 2014-04-04 | $17.11 | $17.11 | $16.75 | $16.75 | 4,935 | — | — |
| 2014-04-03 | $17.05 | $17.05 | $16.75 | $16.84 | 12,946 | — | — |
| 2014-04-02 | $17.20 | $17.48 | $16.90 | $17.07 | 16,846 | — | — |
| 2014-04-01 | $16.62 | $17.34 | $16.62 | $17.20 | 32,235 | — | — |
| 2014-03-31 | $16.36 | $16.59 | $16.27 | $16.36 | 14,545 | — | — |
| 2014-03-28 | $16.37 | $16.42 | $16.25 | $16.26 | 12,469 | — | — |
| 2014-03-27 | $16.36 | $16.36 | $16.22 | $16.22 | 6,282 | — | — |
| 2014-03-26 | $16.25 | $16.40 | $16.25 | $16.25 | 9,698 | — | — |
| 2014-03-25 | $16.34 | $16.58 | $16.21 | $16.21 | 7,432 | — | — |
| 2014-03-24 | $16.44 | $16.73 | $16.31 | $16.31 | 4,843 | — | — |
| 2014-03-21 | $16.20 | $16.38 | $16.15 | $16.30 | 21,809 | — | — |
| 2014-03-20 | $16.53 | $16.68 | $16.20 | $16.37 | 23,132 | — | — |
| 2014-03-19 | $16.22 | $16.47 | $16.16 | $16.47 | 16,789 | — | — |
| 2014-03-18 | $16.05 | $16.24 | $15.55 | $16.10 | 24,407 | — | — |
| 2014-03-17 | $16.01 | $16.17 | $15.50 | $15.80 | 25,025 | — | — |
| 2014-03-14 | $16.40 | $16.78 | $15.55 | $15.63 | 49,614 | — | — |
| 2014-03-13 | $16.79 | $16.88 | $16.40 | $16.40 | 4,402 | — | — |
| 2014-03-12 | $16.69 | $16.85 | $16.42 | $16.72 | 20,237 | — | — |
| 2014-03-11 | $16.94 | $16.98 | $16.50 | $16.50 | 5,929 | — | — |
| 2014-03-10 | $16.17 | $16.89 | $16.17 | $16.80 | 18,043 | — | — |
| 2014-03-07 | $16.70 | $16.70 | $16.11 | $16.30 | 22,563 | — | — |
| 2014-03-06 | $16.75 | $16.75 | $16.46 | $16.60 | 8,970 | — | — |
| 2014-03-05 | $16.70 | $16.74 | $16.38 | $16.71 | 8,540 | — | — |
| 2014-03-04 | $16.43 | $16.87 | $16.17 | $16.56 | 27,210 | — | — |
| 2014-03-03 | $16.31 | $16.50 | $16.20 | $16.30 | 23,577 | — | — |
| 2014-02-28 | $16.25 | $16.49 | $16.05 | $16.19 | 5,928 | — | — |
| 2014-02-27 | $16.93 | $16.93 | $16.20 | $16.33 | 9,436 | — | — |
| 2014-02-26 | $16.87 | $16.91 | $16.51 | $16.80 | 8,211 | — | — |
| 2014-02-25 | $16.64 | $16.90 | $16.47 | $16.77 | 10,237 | — | — |
| 2014-02-24 | $15.67 | $16.92 | $15.67 | $16.47 | 56,698 | — | — |
| 2014-02-21 | $16.23 | $16.23 | $15.55 | $15.55 | 10,871 | — | — |
| 2014-02-20 | $15.88 | $16.22 | $15.72 | $16.10 | 6,616 | — | — |
| 2014-02-19 | $15.75 | $16.24 | $15.67 | $15.72 | 9,441 | — | — |
| 2014-02-18 | $15.25 | $16.31 | $15.08 | $15.66 | 22,402 | — | — |
| 2014-02-14 | $15.13 | $15.13 | $14.93 | $15.05 | 3,192 | — | — |
| 2014-02-13 | $15.21 | $15.21 | $14.87 | $15.04 | 3,131 | — | — |
| 2014-02-12 | $15.70 | $15.70 | $15.11 | $15.22 | 4,008 | — | — |
| 2014-02-11 | $14.96 | $15.06 | $14.79 | $14.98 | 4,243 | — | — |
| 2014-02-10 | $14.82 | $15.51 | $14.55 | $14.78 | 13,614 | — | — |
| 2014-02-07 | $14.64 | $15.11 | $14.37 | $14.71 | 17,412 | — | — |
| 2014-02-06 | $14.70 | $14.83 | $14.54 | $14.67 | 8,687 | — | — |
| 2014-02-05 | $14.84 | $14.95 | $14.60 | $14.82 | 9,378 | — | — |
| 2014-02-04 | $15.10 | $15.10 | $14.89 | $15.01 | 16,674 | — | — |
| 2014-02-03 | $16.25 | $16.25 | $14.87 | $15.23 | 29,332 | — | — |
| 2014-01-31 | $16.10 | $16.70 | $16.10 | $16.18 | 6,300 | — | — |
| 2014-01-30 | $16.79 | $16.79 | $16.14 | $16.15 | 3,636 | — | — |
| 2014-01-29 | $16.25 | $16.37 | $16.06 | $16.09 | 13,294 | — | — |
| 2014-01-28 | $16.21 | $16.33 | $16.16 | $16.26 | 7,288 | — | — |
| 2014-01-27 | $16.11 | $16.82 | $16.11 | $16.35 | 14,282 | — | — |
| 2014-01-24 | $17.18 | $17.35 | $16.22 | $16.50 | 39,414 | — | — |
| 2014-01-23 | $17.66 | $17.82 | $17.33 | $17.77 | 13,902 | — | — |
| 2014-01-22 | $17.70 | $17.82 | $17.55 | $17.56 | 25,015 | — | — |
| 2014-01-21 | $17.73 | $17.73 | $17.52 | $17.59 | 12,152 | — | — |
| 2014-01-17 | $17.72 | $17.76 | $17.50 | $17.50 | 21,310 | — | — |
| 2014-01-16 | $17.60 | $17.81 | $17.50 | $17.61 | 19,044 | — | — |
| 2014-01-15 | $17.64 | $17.68 | $17.10 | $17.42 | 14,783 | — | — |
| 2014-01-14 | $17.13 | $17.67 | $17.02 | $17.50 | 5,247 | — | — |
| 2014-01-13 | $17.59 | $17.70 | $17.12 | $17.12 | 11,668 | — | — |
| 2014-01-10 | $17.32 | $17.58 | $17.32 | $17.48 | 4,171 | — | — |
| 2014-01-09 | $17.61 | $17.65 | $17.00 | $17.11 | 6,763 | — | — |
| 2014-01-08 | $17.35 | $17.84 | $17.35 | $17.62 | 9,784 | — | — |
| 2014-01-07 | $17.69 | $18.15 | $17.16 | $17.35 | 32,579 | — | — |
| 2014-01-06 | $16.47 | $17.71 | $16.43 | $17.70 | 37,809 | — | — |
| 2014-01-03 | $16.31 | $16.41 | $16.05 | $16.21 | 24,620 | — | — |
| 2014-01-02 | $17.03 | $17.22 | $16.07 | $16.43 | 61,866 | — | — |
| 2013-12-31 | $16.85 | $17.21 | $16.85 | $16.98 | 12,027 | — | — |
| 2013-12-30 | $16.55 | $16.98 | $16.55 | $16.97 | 19,163 | — | — |
| 2013-12-27 | $16.32 | $17.17 | $16.32 | $16.52 | 5,038 | — | — |
| 2013-12-26 | $17.12 | $17.24 | $16.44 | $16.49 | 19,724 | — | — |
| 2013-12-24 | $17.22 | $17.25 | $16.89 | $16.90 | 5,876 | — | — |
| 2013-12-23 | $17.85 | $17.87 | $17.26 | $17.29 | 15,757 | — | — |
| 2013-12-20 | $16.62 | $17.72 | $16.50 | $17.72 | 20,407 | — | — |
| 2013-12-19 | $16.63 | $17.10 | $16.63 | $16.74 | 9,256 | — | — |
| 2013-12-18 | $16.23 | $16.66 | $16.19 | $16.52 | 8,579 | — | — |
| 2013-12-17 | $15.78 | $15.99 | $15.68 | $15.91 | 22,036 | — | — |
| 2013-12-16 | $15.86 | $16.59 | $15.84 | $15.86 | 49,783 | — | — |
| 2013-12-13 | $15.74 | $15.74 | $15.52 | $15.68 | 9,098 | — | — |
| 2013-12-12 | $16.37 | $16.37 | $15.23 | $15.84 | 62,398 | — | — |
| 2013-12-11 | $16.67 | $16.68 | $16.25 | $16.38 | 13,600 | — | — |
| 2013-12-10 | $16.82 | $16.98 | $16.45 | $16.52 | 37,457 | — | — |
| 2013-12-09 | $16.84 | $16.95 | $16.62 | $16.75 | 10,470 | — | — |
| 2013-12-06 | $17.33 | $17.45 | $16.77 | $17.12 | 47,479 | — | — |
| 2013-12-05 | $17.28 | $17.38 | $17.10 | $17.10 | 7,014 | — | — |
| 2013-12-04 | $17.11 | $17.27 | $17.10 | $17.23 | 10,455 | — | — |
| 2013-12-03 | $17.10 | $17.35 | $17.10 | $17.13 | 11,185 | — | — |
| 2013-12-02 | $17.05 | $17.49 | $16.77 | $17.24 | 44,099 | — | — |
| 2013-11-29 | $17.20 | $17.24 | $16.70 | $16.70 | 5,298 | — | — |
| 2013-11-27 | $17.02 | $17.24 | $16.58 | $17.22 | 29,016 | — | — |
| 2013-11-26 | $16.92 | $17.53 | $16.92 | $17.16 | 30,009 | — | — |
| 2013-11-25 | $16.81 | $17.05 | $16.81 | $17.05 | 6,873 | — | — |
| 2013-11-22 | $16.87 | $17.03 | $16.51 | $16.96 | 23,440 | — | — |
| 2013-11-21 | $17.18 | $17.69 | $16.66 | $16.76 | 53,786 | — | — |
| 2013-11-20 | $17.39 | $17.45 | $16.90 | $17.11 | 57,963 | — | — |
| 2013-11-19 | $17.33 | $17.80 | $17.10 | $17.71 | 18,219 | — | — |
| 2013-11-18 | $17.46 | $17.90 | $17.11 | $17.57 | 45,224 | — | — |
| 2013-11-15 | $17.95 | $18.15 | $17.14 | $17.66 | 56,526 | — | — |
| 2013-11-14 | $18.10 | $18.76 | $18.10 | $18.48 | 12,060 | — | — |
| 2013-11-13 | $17.61 | $18.53 | $17.55 | $18.53 | 8,076 | — | — |
| 2013-11-12 | $17.74 | $17.89 | $17.55 | $17.89 | 6,536 | — | — |
| 2013-11-11 | $17.95 | $17.95 | $17.57 | $17.89 | 7,699 | — | — |
| 2013-11-08 | $17.86 | $18.08 | $17.53 | $18.00 | 6,613 | — | — |
| 2013-11-07 | $17.69 | $18.50 | $17.54 | $18.00 | 21,052 | — | — |
| 2013-11-06 | $18.06 | $18.20 | $17.72 | $17.72 | 11,582 | — | — |
| 2013-11-05 | $17.72 | $18.18 | $17.50 | $17.77 | 19,225 | — | — |
| 2013-11-04 | $18.12 | $18.30 | $17.66 | $17.72 | 17,556 | — | — |
| 2013-11-01 | $18.70 | $18.88 | $18.06 | $18.31 | 33,429 | — | — |
| 2013-10-31 | $18.35 | $18.90 | $17.69 | $18.90 | 12,170 | — | — |
| 2013-10-30 | $18.19 | $18.49 | $17.70 | $18.47 | 36,728 | — | — |
| 2013-10-29 | $17.40 | $18.30 | $17.10 | $17.75 | 40,466 | — | — |
| 2013-10-28 | $17.25 | $18.35 | $17.01 | $17.50 | 71,538 | — | — |
| 2013-10-25 | $18.88 | $18.98 | $17.05 | $17.48 | 80,098 | — | — |
| 2013-10-24 | $19.23 | $19.23 | $18.52 | $19.01 | 25,544 | — | — |
| 2013-10-23 | $18.91 | $19.23 | $18.72 | $18.93 | 9,248 | — | — |
| 2013-10-22 | $18.75 | $18.96 | $18.69 | $18.81 | 31,280 | — | — |
| 2013-10-21 | $17.87 | $18.69 | $17.48 | $18.40 | 57,710 | — | — |
| 2013-10-18 | $17.90 | $17.91 | $17.70 | $17.87 | 34,327 | — | — |
| 2013-10-17 | $16.77 | $17.60 | $16.72 | $17.39 | 80,875 | — | — |
| 2013-10-16 | $16.71 | $16.95 | $16.36 | $16.59 | 47,154 | — | — |
| 2013-10-15 | $16.83 | $17.00 | $16.32 | $16.44 | 59,872 | — | — |
| 2013-10-14 | $16.41 | $17.08 | $16.41 | $16.72 | 11,826 | — | — |
| 2013-10-11 | $16.41 | $16.47 | $16.30 | $16.39 | 1,789 | — | — |
| 2013-10-10 | $16.40 | $16.53 | $16.27 | $16.45 | 13,285 | — | — |
| 2013-10-09 | $16.56 | $16.70 | $16.36 | $16.45 | 6,157 | — | — |
| 2013-10-08 | $16.80 | $17.06 | $16.57 | $16.58 | 8,549 | — | — |
| 2013-10-07 | $17.40 | $17.40 | $16.79 | $16.93 | 20,258 | — | — |
| 2013-10-04 | $17.60 | $17.95 | $17.21 | $17.56 | 17,427 | — | — |
| 2013-10-03 | $17.40 | $17.87 | $17.07 | $17.46 | 38,643 | — | — |
| 2013-10-02 | $17.40 | $17.80 | $17.37 | $17.55 | 43,262 | — | — |
| 2013-10-01 | $16.55 | $17.60 | $16.55 | $17.39 | 18,814 | — | — |
| 2013-09-30 | $16.32 | $17.15 | $16.32 | $16.56 | 64,184 | — | — |
| 2013-09-27 | $16.39 | $16.45 | $16.20 | $16.40 | 19,830 | — | — |
| 2013-09-26 | $16.55 | $16.69 | $16.30 | $16.55 | 60,523 | — | — |
| 2013-09-25 | $16.66 | $16.66 | $16.50 | $16.50 | 3,714 | — | — |
| 2013-09-24 | $16.51 | $16.66 | $16.50 | $16.66 | 1,739 | — | — |
| 2013-09-23 | $17.60 | $17.60 | $16.67 | $16.75 | 11,624 | — | — |
| 2013-09-20 | $16.82 | $17.60 | $16.52 | $17.60 | 29,270 | — | — |
| 2013-09-19 | $17.19 | $17.19 | $16.25 | $16.77 | 8,829 | — | — |
| 2013-09-18 | $16.64 | $16.75 | $16.55 | $16.56 | 2,712 | — | — |
| 2013-09-17 | $16.84 | $16.84 | $16.51 | $16.67 | 3,746 | — | — |
| 2013-09-16 | $16.71 | $16.71 | $16.49 | $16.61 | 20,674 | — | — |
| 2013-09-13 | $16.76 | $16.92 | $16.50 | $16.72 | 9,829 | — | — |
| 2013-09-12 | $16.79 | $16.87 | $16.34 | $16.75 | 8,375 | — | — |
| 2013-09-11 | $17.13 | $17.13 | $16.75 | $16.83 | 2,839 | — | — |
| 2013-09-10 | $17.58 | $17.58 | $16.93 | $16.93 | 6,391 | — | — |
| 2013-09-09 | $16.78 | $17.97 | $16.78 | $17.58 | 17,544 | — | — |
| 2013-09-06 | $17.01 | $17.34 | $16.61 | $16.68 | 9,975 | — | — |
| 2013-09-05 | $16.35 | $17.57 | $16.35 | $16.90 | 22,417 | — | — |
| 2013-09-04 | $16.50 | $17.20 | $16.22 | $16.90 | 39,995 | — | — |
| 2013-09-03 | $16.72 | $16.97 | $16.50 | $16.52 | 20,817 | — | — |
| 2013-08-30 | $16.53 | $16.83 | $16.19 | $16.50 | 16,240 | — | — |
| 2013-08-29 | $16.19 | $16.96 | $16.15 | $16.55 | 86,805 | — | — |
| 2013-08-28 | $15.78 | $16.24 | $15.52 | $15.70 | 34,118 | — | — |
| 2013-08-27 | $15.46 | $16.09 | $15.35 | $15.75 | 47,409 | — | — |
| 2013-08-26 | $16.25 | $16.25 | $15.66 | $15.66 | 3,136 | — | — |
| 2013-08-23 | $16.13 | $16.42 | $15.50 | $15.97 | 25,608 | — | — |
| 2013-08-22 | $16.02 | $16.10 | $15.76 | $16.10 | 72,716 | — | — |
| 2013-08-21 | $15.90 | $16.23 | $15.73 | $16.10 | 8,871 | — | — |
| 2013-08-20 | $15.83 | $16.26 | $15.83 | $16.04 | 1,425 | — | — |
| 2013-08-19 | $15.99 | $16.28 | $15.59 | $15.84 | 25,539 | — | — |
| 2013-08-16 | $15.96 | $16.00 | $15.71 | $15.85 | 27,891 | — | — |
| 2013-08-15 | $15.88 | $16.10 | $15.54 | $16.00 | 3,270 | — | — |
| 2013-08-14 | $16.16 | $16.16 | $16.16 | $16.16 | 498 | — | — |
| 2013-08-13 | $16.09 | $16.60 | $15.82 | $16.13 | 22,072 | — | — |
| 2013-08-12 | $16.35 | $16.35 | $15.85 | $16.01 | 29,582 | — | — |
| 2013-08-09 | $17.34 | $17.34 | $16.40 | $16.55 | 3,782 | — | — |
| 2013-08-08 | $17.53 | $17.59 | $16.95 | $17.24 | 38,178 | — | — |
| 2013-08-07 | $17.41 | $17.65 | $17.29 | $17.50 | 13,403 | — | — |
| 2013-08-06 | $17.50 | $17.67 | $16.89 | $17.53 | 16,443 | — | — |
| 2013-08-05 | $16.79 | $17.55 | $16.79 | $17.40 | 21,479 | — | — |
| 2013-08-02 | $16.18 | $16.82 | $16.14 | $16.70 | 25,528 | — | — |
| 2013-08-01 | $15.98 | $16.41 | $15.86 | $16.41 | 22,882 | — | — |
| 2013-07-31 | $16.21 | $16.21 | $16.01 | $16.05 | 9,025 | — | — |
| 2013-07-30 | $16.20 | $16.25 | $16.07 | $16.13 | 7,813 | — | — |
| 2013-07-29 | $16.00 | $16.23 | $15.97 | $16.04 | 10,368 | — | — |
| 2013-07-26 | $15.88 | $16.10 | $15.73 | $16.07 | 11,736 | — | — |
| 2013-07-25 | $15.83 | $16.29 | $15.53 | $16.07 | 20,455 | — | — |
| 2013-07-24 | $16.00 | $16.12 | $15.66 | $15.86 | 13,083 | — | — |
| 2013-07-23 | $15.89 | $16.17 | $15.85 | $15.98 | 15,559 | — | — |
| 2013-07-22 | $15.90 | $16.13 | $15.71 | $15.90 | 13,330 | — | — |
| 2013-07-19 | $15.89 | $16.15 | $15.71 | $15.90 | 20,194 | — | — |
| 2013-07-18 | $15.84 | $16.10 | $15.84 | $16.10 | 34,837 | — | — |
| 2013-07-17 | $16.32 | $16.54 | $15.83 | $15.83 | 19,342 | — | — |
| 2013-07-16 | $15.93 | $16.60 | $15.32 | $16.16 | 36,565 | — | — |
| 2013-07-15 | $16.06 | $16.55 | $15.85 | $15.85 | 16,969 | — | — |
| 2013-07-12 | $15.59 | $16.90 | $15.22 | $16.06 | 63,169 | — | — |
| 2013-07-11 | $15.72 | $16.17 | $15.72 | $15.85 | 22,176 | — | — |
| 2013-07-10 | $15.22 | $16.32 | $15.22 | $15.35 | 45,343 | — | — |
| 2013-07-09 | $15.93 | $15.93 | $15.19 | $15.40 | 12,907 | — | — |
| 2013-07-08 | $15.76 | $15.76 | $15.11 | $15.37 | 10,182 | — | — |
| 2013-07-05 | $16.15 | $16.26 | $15.67 | $15.96 | 9,323 | — | — |
| 2013-07-03 | $15.58 | $16.11 | $15.58 | $16.11 | 3,626 | — | — |
| 2013-07-02 | $15.35 | $16.50 | $15.20 | $15.57 | 90,646 | — | — |
| 2013-07-01 | $14.07 | $16.00 | $14.07 | $15.32 | 73,532 | — | — |
| 2013-06-28 | $14.14 | $14.89 | $13.58 | $14.10 | 634,003 | — | — |
| 2013-06-27 | $14.41 | $14.52 | $14.17 | $14.29 | 34,346 | — | — |
| 2013-06-26 | $14.69 | $14.69 | $14.20 | $14.37 | 27,039 | — | — |
| 2013-06-25 | $14.50 | $14.84 | $14.50 | $14.56 | 22,579 | — | — |
| 2013-06-24 | $14.60 | $14.60 | $14.44 | $14.49 | 51,637 | — | — |
| 2013-06-21 | $14.60 | $15.06 | $14.44 | $14.67 | 42,655 | — | — |
| 2013-06-20 | $14.51 | $14.93 | $14.50 | $14.52 | 25,112 | — | — |
| 2013-06-19 | $14.64 | $15.29 | $14.64 | $14.67 | 15,196 | — | — |
| 2013-06-18 | $14.81 | $15.53 | $14.53 | $14.64 | 22,444 | — | — |
| 2013-06-17 | $14.63 | $14.95 | $14.47 | $14.84 | 19,909 | — | — |
| 2013-06-14 | $14.82 | $14.94 | $14.50 | $14.51 | 13,554 | — | — |
| 2013-06-13 | $14.63 | $14.95 | $14.11 | $14.80 | 12,786 | — | — |
| 2013-06-12 | $14.59 | $14.84 | $14.15 | $14.55 | 31,215 | — | — |
| 2013-06-11 | $14.65 | $15.00 | $14.02 | $14.48 | 35,969 | — | — |
| 2013-06-10 | $14.54 | $15.05 | $14.54 | $14.74 | 39,328 | — | — |
| 2013-06-07 | $14.71 | $15.10 | $14.35 | $14.56 | 16,279 | — | — |
| 2013-06-06 | $14.26 | $14.90 | $14.06 | $14.54 | 23,289 | — | — |
| 2013-06-05 | $14.89 | $15.17 | $14.12 | $14.21 | 44,858 | — | — |
| 2013-06-04 | $15.16 | $15.75 | $14.93 | $14.95 | 35,800 | — | — |
| 2013-06-03 | $14.66 | $15.24 | $14.57 | $15.15 | 38,938 | — | — |
| 2013-05-31 | $14.88 | $15.06 | $14.57 | $14.68 | 19,633 | — | — |
| 2013-05-30 | $14.42 | $15.06 | $14.42 | $14.75 | 14,585 | — | — |
| 2013-05-29 | $15.02 | $15.24 | $14.53 | $14.55 | 7,868 | — | — |
| 2013-05-28 | $14.54 | $15.24 | $14.54 | $15.13 | 16,853 | — | — |
| 2013-05-24 | $14.25 | $14.84 | $14.19 | $14.37 | 29,091 | — | — |
| 2013-05-23 | $13.42 | $14.30 | $13.42 | $14.24 | 20,187 | — | — |
| 2013-05-22 | $13.98 | $13.98 | $13.40 | $13.47 | 39,409 | — | — |
| 2013-05-21 | $14.00 | $14.09 | $13.95 | $13.96 | 20,891 | — | — |
| 2013-05-20 | $13.91 | $14.20 | $13.91 | $14.03 | 24,312 | — | — |
| 2013-05-17 | $13.96 | $13.98 | $13.74 | $13.90 | 25,895 | — | — |
| 2013-05-16 | $13.89 | $13.96 | $13.65 | $13.96 | 20,552 | — | — |
| 2013-05-15 | $13.69 | $13.79 | $13.52 | $13.73 | 13,534 | — | — |
| 2013-05-14 | $13.59 | $13.80 | $13.52 | $13.75 | 15,823 | — | — |
| 2013-05-13 | $13.50 | $13.64 | $13.36 | $13.60 | 16,636 | — | — |
| 2013-05-10 | $13.26 | $13.66 | $13.26 | $13.52 | 7,649 | — | — |
| 2013-05-09 | $13.23 | $13.42 | $13.13 | $13.22 | 33,962 | — | — |
| 2013-05-08 | $13.19 | $13.26 | $13.14 | $13.22 | 10,266 | — | — |
| 2013-05-07 | $13.36 | $13.36 | $13.06 | $13.25 | 32,979 | — | — |
| 2013-05-06 | $13.50 | $13.53 | $13.24 | $13.32 | 70,162 | — | — |
| 2013-05-03 | $13.14 | $13.28 | $13.00 | $13.18 | 36,435 | — | — |
| 2013-05-02 | $13.06 | $13.14 | $12.93 | $12.99 | 12,910 | — | — |
| 2013-05-01 | $13.22 | $13.27 | $12.80 | $12.91 | 68,128 | — | — |
| 2013-04-30 | $13.44 | $13.44 | $13.30 | $13.38 | 11,587 | — | — |
| 2013-04-29 | $13.50 | $13.58 | $13.19 | $13.43 | 21,134 | — | — |
| 2013-04-26 | $15.60 | $15.60 | $13.10 | $13.48 | 108,977 | — | — |
| 2013-04-25 | $15.59 | $16.35 | $15.47 | $16.09 | 13,361 | — | — |
| 2013-04-24 | $15.35 | $15.60 | $15.33 | $15.60 | 6,692 | — | — |
| 2013-04-23 | $15.92 | $15.92 | $15.40 | $15.64 | 3,940 | — | — |
| 2013-04-22 | $15.48 | $15.82 | $15.48 | $15.78 | 2,743 | — | — |
| 2013-04-19 | $15.33 | $15.91 | $15.33 | $15.84 | 6,000 | — | — |
| 2013-04-18 | $15.34 | $15.45 | $15.15 | $15.32 | 6,198 | — | — |
| 2013-04-17 | $16.17 | $16.17 | $15.26 | $15.28 | 7,886 | — | — |
| 2013-04-16 | $15.73 | $16.00 | $15.72 | $15.96 | 4,737 | — | — |
| 2013-04-15 | $16.71 | $16.71 | $15.50 | $15.51 | 13,622 | — | — |
| 2013-04-12 | $16.54 | $16.80 | $16.50 | $16.53 | 11,294 | — | — |
| 2013-04-11 | $16.87 | $16.87 | $16.41 | $16.54 | 15,064 | — | — |
| 2013-04-10 | $16.00 | $16.95 | $15.99 | $16.80 | 10,104 | — | — |
| 2013-04-09 | $15.91 | $15.96 | $15.75 | $15.95 | 9,820 | — | — |
| 2013-04-08 | $15.82 | $15.93 | $15.73 | $15.88 | 6,566 | — | — |
| 2013-04-05 | $15.54 | $15.96 | $15.52 | $15.74 | 3,877 | — | — |
| 2013-04-04 | $15.66 | $15.88 | $15.66 | $15.76 | 3,325 | — | — |
| 2013-04-03 | $16.11 | $16.23 | $15.66 | $15.73 | 10,256 | — | — |
| 2013-04-02 | $15.93 | $16.02 | $15.59 | $15.87 | 7,835 | — | — |
| 2013-04-01 | $16.29 | $16.45 | $15.47 | $15.82 | 10,526 | — | — |
| 2013-03-28 | $16.03 | $16.47 | $15.82 | $16.47 | 22,317 | — | — |
| 2013-03-27 | $16.00 | $16.00 | $15.60 | $15.84 | 5,204 | — | — |
| 2013-03-26 | $16.01 | $16.15 | $15.52 | $16.13 | 9,668 | — | — |
| 2013-03-25 | $15.29 | $16.01 | $15.03 | $15.79 | 27,746 | — | — |
| 2013-03-22 | $15.22 | $15.31 | $15.15 | $15.31 | 1,003 | — | — |
| 2013-03-21 | $15.50 | $15.50 | $14.95 | $14.95 | 5,271 | — | — |
| 2013-03-20 | $15.65 | $15.65 | $15.48 | $15.62 | 4,202 | — | — |
| 2013-03-19 | $15.46 | $15.58 | $15.40 | $15.57 | 6,325 | — | — |
| 2013-03-18 | $16.12 | $16.12 | $15.37 | $15.39 | 4,289 | — | — |
| 2013-03-15 | $16.57 | $16.57 | $15.55 | $15.80 | 31,392 | — | — |
| 2013-03-14 | $16.39 | $16.67 | $16.32 | $16.67 | 5,593 | — | — |
| 2013-03-13 | $16.37 | $16.43 | $16.34 | $16.43 | 5,821 | — | — |
| 2013-03-12 | $16.23 | $16.59 | $16.20 | $16.50 | 4,559 | — | — |
| 2013-03-11 | $16.48 | $16.48 | $16.21 | $16.45 | 3,463 | — | — |
| 2013-03-08 | $16.78 | $16.87 | $16.35 | $16.55 | 8,416 | — | — |
| 2013-03-07 | $16.46 | $16.67 | $16.41 | $16.67 | 2,083 | — | — |
| 2013-03-06 | $16.34 | $16.69 | $16.24 | $16.52 | 3,710 | — | — |
| 2013-03-05 | $16.59 | $16.59 | $16.25 | $16.51 | 9,048 | — | — |
| 2013-03-04 | $16.53 | $16.75 | $16.48 | $16.58 | 2,356 | — | — |
| 2013-03-01 | $16.21 | $16.86 | $16.21 | $16.61 | 4,471 | — | — |
| 2013-02-28 | $16.41 | $16.42 | $16.28 | $16.39 | 5,095 | — | — |
| 2013-02-27 | $16.46 | $16.50 | $16.17 | $16.38 | 11,731 | — | — |
| 2013-02-26 | $16.33 | $16.58 | $16.25 | $16.48 | 3,893 | — | — |
| 2013-02-25 | $17.14 | $17.14 | $16.09 | $16.24 | 9,458 | — | — |
| 2013-02-22 | $17.20 | $17.20 | $16.96 | $17.12 | 3,942 | — | — |
| 2013-02-21 | $17.29 | $17.47 | $16.95 | $17.12 | 4,354 | — | — |
| 2013-02-20 | $17.74 | $17.74 | $17.25 | $17.31 | 12,132 | — | — |
| 2013-02-19 | $17.45 | $17.84 | $16.52 | $17.84 | 9,801 | — | — |
| 2013-02-15 | $17.19 | $17.50 | $16.72 | $17.39 | 20,902 | — | — |
| 2013-02-14 | $17.09 | $17.15 | $16.89 | $17.11 | 5,805 | — | — |
| 2013-02-13 | $17.07 | $17.23 | $16.65 | $17.12 | 10,237 | — | — |
| 2013-02-12 | $17.18 | $17.25 | $16.50 | $17.08 | 13,998 | — | — |
| 2013-02-11 | $17.62 | $17.62 | $16.71 | $17.18 | 9,585 | — | — |
| 2013-02-08 | $17.27 | $17.70 | $16.46 | $17.59 | 13,692 | — | — |
| 2013-02-07 | $16.53 | $17.35 | $16.50 | $17.33 | 13,636 | — | — |
| 2013-02-06 | $16.18 | $16.60 | $16.18 | $16.49 | 13,746 | — | — |
| 2013-02-05 | $16.24 | $16.25 | $15.83 | $16.22 | 11,129 | — | — |
| 2013-02-04 | $15.64 | $16.37 | $15.30 | $16.23 | 20,409 | — | — |
| 2013-02-01 | $14.54 | $15.78 | $14.54 | $15.72 | 32,634 | — | — |
| 2013-01-31 | $14.57 | $14.69 | $14.31 | $14.45 | 40,538 | — | — |
| 2013-01-30 | $14.56 | $14.64 | $14.46 | $14.56 | 52,154 | — | — |
| 2013-01-29 | $13.90 | $14.63 | $13.61 | $14.56 | 48,986 | — | — |
| 2013-01-28 | $13.88 | $14.26 | $13.88 | $14.00 | 201,895 | — | — |
| 2013-01-25 | $14.04 | $14.24 | $13.89 | $13.91 | 17,961 | — | — |
| 2013-01-24 | $13.97 | $14.02 | $13.83 | $13.96 | 7,890 | — | — |
| 2013-01-23 | $14.01 | $14.14 | $13.95 | $14.00 | 12,740 | — | — |
| 2013-01-22 | $13.85 | $14.10 | $13.83 | $14.06 | 24,485 | — | — |
| 2013-01-18 | $13.84 | $13.90 | $13.72 | $13.89 | 7,314 | — | — |
| 2013-01-17 | $13.82 | $13.99 | $13.81 | $13.90 | 87,054 | — | — |
| 2013-01-16 | $13.77 | $13.94 | $13.73 | $13.80 | 8,230 | — | — |
| 2013-01-15 | $13.52 | $13.97 | $13.50 | $13.86 | 15,230 | — | — |
| 2013-01-14 | $13.60 | $13.67 | $13.60 | $13.62 | 3,537 | — | — |
| 2013-01-11 | $13.71 | $13.81 | $13.50 | $13.65 | 176,308 | — | — |
| 2013-01-10 | $13.75 | $13.75 | $13.51 | $13.68 | 8,236 | — | — |
| 2013-01-09 | $13.78 | $13.78 | $13.61 | $13.67 | 21,042 | — | — |
| 2013-01-08 | $13.77 | $13.84 | $13.62 | $13.71 | 17,613 | — | — |
| 2013-01-07 | $13.93 | $14.31 | $13.77 | $13.77 | 9,445 | — | — |
| 2013-01-04 | $14.00 | $14.00 | $13.88 | $13.94 | 19,028 | — | — |
| 2013-01-03 | $13.96 | $14.00 | $13.86 | $13.94 | 18,999 | — | — |
| 2013-01-02 | $14.00 | $14.05 | $13.86 | $13.88 | 39,485 | — | — |
| 2012-12-31 | $13.86 | $14.00 | $13.86 | $13.98 | 13,102 | — | — |
| 2012-12-28 | $13.90 | $14.00 | $13.84 | $13.86 | 20,997 | — | — |
| 2012-12-27 | $13.92 | $13.97 | $13.75 | $13.89 | 9,277 | — | — |
| 2012-12-26 | $13.95 | $14.00 | $13.84 | $13.90 | 13,060 | — | — |
| 2012-12-24 | $13.89 | $13.97 | $13.86 | $13.97 | 2,475 | — | — |
| 2012-12-21 | $14.06 | $14.06 | $13.81 | $13.99 | 52,514 | — | — |
| 2012-12-20 | $14.00 | $14.08 | $13.97 | $14.01 | 14,435 | — | — |
| 2012-12-19 | $13.99 | $14.06 | $13.97 | $14.05 | 21,623 | — | — |
| 2012-12-18 | $14.05 | $14.15 | $13.92 | $14.00 | 41,340 | — | — |
| 2012-12-17 | $14.00 | $14.07 | $14.00 | $14.07 | 14,737 | — | — |
| 2012-12-14 | $13.83 | $14.05 | $13.80 | $14.05 | 15,208 | — | — |
| 2012-12-13 | $14.02 | $14.02 | $13.80 | $13.93 | 10,652 | — | — |
| 2012-12-12 | $14.13 | $14.13 | $13.95 | $13.97 | 27,984 | — | — |
| 2012-12-11 | $14.04 | $14.07 | $13.88 | $14.07 | 18,706 | — | — |
| 2012-12-10 | $14.05 | $14.05 | $13.89 | $13.94 | 7,314 | — | — |
| 2012-12-07 | $14.26 | $14.26 | $13.90 | $14.00 | 11,596 | — | — |
| 2012-12-06 | $14.37 | $14.37 | $14.13 | $14.17 | 8,700 | — | — |
| 2012-12-05 | $14.35 | $14.36 | $14.27 | $14.33 | 7,657 | — | — |
| 2012-12-04 | $14.61 | $14.61 | $14.18 | $14.26 | 58,144 | — | — |
| 2012-12-03 | $14.56 | $14.57 | $14.21 | $14.56 | 11,354 | — | — |
| 2012-11-30 | $14.56 | $14.60 | $14.37 | $14.51 | 10,381 | — | — |
| 2012-11-29 | $14.59 | $14.62 | $14.51 | $14.55 | 17,251 | — | — |
| 2012-11-28 | $14.31 | $14.78 | $14.31 | $14.56 | 13,926 | — | — |
| 2012-11-27 | $14.42 | $14.56 | $14.33 | $14.48 | 10,706 | — | — |
| 2012-11-26 | $14.57 | $14.66 | $14.17 | $14.56 | 22,026 | — | — |
| 2012-11-23 | $14.79 | $14.79 | $14.41 | $14.56 | 26,792 | — | — |
| 2012-11-21 | $14.78 | $15.12 | $14.56 | $15.12 | 19,841 | — | — |
| 2012-11-20 | $14.58 | $14.65 | $14.54 | $14.56 | 17,733 | — | — |
| 2012-11-19 | $14.56 | $14.60 | $14.43 | $14.56 | 9,618 | — | — |
| 2012-11-16 | $14.12 | $14.56 | $14.09 | $14.44 | 19,902 | — | — |
| 2012-11-15 | $14.34 | $14.34 | $14.14 | $14.14 | 6,007 | — | — |
| 2012-11-14 | $14.29 | $14.40 | $14.26 | $14.26 | 12,382 | — | — |
| 2012-11-13 | $14.49 | $14.49 | $14.34 | $14.41 | 2,657 | — | — |
| 2012-11-12 | $14.86 | $14.86 | $14.31 | $14.50 | 10,790 | — | — |
| 2012-11-09 | $14.73 | $15.13 | $14.73 | $14.94 | 6,789 | — | — |
| 2012-11-08 | $14.46 | $15.05 | $14.25 | $14.73 | 14,030 | — | — |
| 2012-11-07 | $15.15 | $15.15 | $14.74 | $14.79 | 15,108 | — | — |
| 2012-11-06 | $15.28 | $15.30 | $15.08 | $15.29 | 4,270 | — | — |
| 2012-11-05 | $14.89 | $15.24 | $14.87 | $15.17 | 6,463 | — | — |
| 2012-11-02 | $15.34 | $15.50 | $14.84 | $14.84 | 9,891 | — | — |
| 2012-11-01 | $15.25 | $15.49 | $15.10 | $15.45 | 37,503 | — | — |
| 2012-10-31 | $14.71 | $15.14 | $14.71 | $15.14 | 29,648 | — | — |
| 2012-10-26 | $14.41 | $14.77 | $14.21 | $14.66 | 16,566 | — | — |
| 2012-10-25 | $14.27 | $14.30 | $14.25 | $14.25 | 3,331 | — | — |
| 2012-10-24 | $14.44 | $14.44 | $14.25 | $14.27 | 3,088 | — | — |
| 2012-10-23 | $14.21 | $14.39 | $14.15 | $14.15 | 8,709 | — | — |
| 2012-10-22 | $14.37 | $14.40 | $14.24 | $14.26 | 4,018 | — | — |
| 2012-10-19 | $14.17 | $14.41 | $14.12 | $14.33 | 35,516 | — | — |
| 2012-10-18 | $14.68 | $14.68 | $14.28 | $14.28 | 41,493 | — | — |
| 2012-10-17 | $14.42 | $14.81 | $14.42 | $14.73 | 6,413 | — | — |
| 2012-10-16 | $14.46 | $14.57 | $14.02 | $14.46 | 17,257 | — | — |
| 2012-10-15 | $14.62 | $14.81 | $14.29 | $14.44 | 12,373 | — | — |
| 2012-10-12 | $14.86 | $14.88 | $14.62 | $14.62 | 9,551 | — | — |
| 2012-10-11 | $14.82 | $15.17 | $14.82 | $14.90 | 23,053 | — | — |
| 2012-10-10 | $14.67 | $14.86 | $14.52 | $14.69 | 40,478 | — | — |
| 2012-10-09 | $15.01 | $15.01 | $14.51 | $14.75 | 13,249 | — | — |
| 2012-10-08 | $15.71 | $15.71 | $14.80 | $14.97 | 19,233 | — | — |
| 2012-10-05 | $15.22 | $15.78 | $15.22 | $15.71 | 7,869 | — | — |
| 2012-10-04 | $15.04 | $15.22 | $14.95 | $15.22 | 13,487 | — | — |
| 2012-10-03 | $14.96 | $15.18 | $14.90 | $15.05 | 23,208 | — | — |
| 2012-10-02 | $14.65 | $15.31 | $14.44 | $14.99 | 21,465 | — | — |
| 2012-10-01 | $13.87 | $14.67 | $13.87 | $14.63 | 13,177 | — | — |
| 2012-09-28 | $13.78 | $14.02 | $13.77 | $13.77 | 14,106 | — | — |
| 2012-09-27 | $13.89 | $13.99 | $13.88 | $13.88 | 9,702 | — | — |
| 2012-09-26 | $13.88 | $14.11 | $13.82 | $13.96 | 19,252 | — | — |
| 2012-09-25 | $14.40 | $14.49 | $13.85 | $13.89 | 23,121 | — | — |
| 2012-09-24 | $14.85 | $14.85 | $14.29 | $14.29 | 18,809 | — | — |
| 2012-09-21 | $13.97 | $14.96 | $13.76 | $14.96 | 28,412 | — | — |
| 2012-09-20 | $13.74 | $13.81 | $13.64 | $13.76 | 12,898 | — | — |
| 2012-09-19 | $13.90 | $14.04 | $13.77 | $13.77 | 11,615 | — | — |
| 2012-09-18 | $14.07 | $14.07 | $13.77 | $13.83 | 32,069 | — | — |
| 2012-09-17 | $14.27 | $14.36 | $14.03 | $14.07 | 12,678 | — | — |
| 2012-09-14 | $14.55 | $14.58 | $14.31 | $14.39 | 34,645 | — | — |
| 2012-09-13 | $14.66 | $14.77 | $14.43 | $14.46 | 18,915 | — | — |
| 2012-09-12 | $14.86 | $14.86 | $14.78 | $14.86 | 4,769 | — | — |
| 2012-09-11 | $14.74 | $14.95 | $14.73 | $14.90 | 11,850 | — | — |
| 2012-09-10 | $14.34 | $14.88 | $14.34 | $14.79 | 23,288 | — | — |
| 2012-09-07 | $13.90 | $14.36 | $13.79 | $14.35 | 10,510 | — | — |
| 2012-09-06 | $14.07 | $14.44 | $13.05 | $14.39 | 21,643 | — | — |
| 2012-09-05 | $14.42 | $14.42 | $14.01 | $14.01 | 26,964 | — | — |
| 2012-09-04 | $14.14 | $14.40 | $14.14 | $14.15 | 19,270 | — | — |
| 2012-08-31 | $14.29 | $14.29 | $14.09 | $14.17 | 8,373 | — | — |
| 2012-08-30 | $14.25 | $14.27 | $14.14 | $14.14 | 16,546 | — | — |
| 2012-08-29 | $14.27 | $14.36 | $14.22 | $14.25 | 18,771 | — | — |
| 2012-08-28 | $14.47 | $14.47 | $14.22 | $14.35 | 10,706 | — | — |
| 2012-08-27 | $14.52 | $14.55 | $14.33 | $14.42 | 7,486 | — | — |
| 2012-08-24 | $14.35 | $14.48 | $14.35 | $14.43 | 6,933 | — | — |
| 2012-08-23 | $14.52 | $14.54 | $14.40 | $14.43 | 2,079 | — | — |
| 2012-08-22 | $14.75 | $14.80 | $14.61 | $14.61 | 10,569 | — | — |
| 2012-08-21 | $14.55 | $14.77 | $14.28 | $14.72 | 22,195 | — | — |
| 2012-08-20 | $14.59 | $14.59 | $14.37 | $14.51 | 2,313 | — | — |
| 2012-08-17 | $14.54 | $14.71 | $14.52 | $14.71 | 6,486 | — | — |
| 2012-08-16 | $14.44 | $14.62 | $14.36 | $14.62 | 4,178 | — | — |
| 2012-08-15 | $14.23 | $14.46 | $14.11 | $14.45 | 22,416 | — | — |
| 2012-08-14 | $14.32 | $14.34 | $14.15 | $14.22 | 9,344 | — | — |
| 2012-08-13 | $14.23 | $14.27 | $14.14 | $14.27 | 1,025 | — | — |
| 2012-08-10 | $14.16 | $14.35 | $14.07 | $14.24 | 3,496 | — | — |
| 2012-08-09 | $14.00 | $14.14 | $13.75 | $14.13 | 3,744 | — | — |
| 2012-08-08 | $14.11 | $14.11 | $14.01 | $14.05 | 3,403 | — | — |
| 2012-08-07 | $14.20 | $14.47 | $14.06 | $14.20 | 7,603 | — | — |
| 2012-08-06 | $14.06 | $14.21 | $13.94 | $14.16 | 9,278 | — | — |
| 2012-08-03 | $13.66 | $14.40 | $13.63 | $14.03 | 15,496 | — | — |
| 2012-08-02 | $12.91 | $13.79 | $12.67 | $13.49 | 19,730 | — | — |
| 2012-08-01 | $13.99 | $14.08 | $12.65 | $12.65 | 19,871 | — | — |
| 2012-07-31 | $14.23 | $14.38 | $13.95 | $14.00 | 14,176 | — | — |
| 2012-07-30 | $14.35 | $14.35 | $14.23 | $14.24 | 2,997 | — | — |
| 2012-07-27 | $14.20 | $14.39 | $14.20 | $14.35 | 5,581 | — | — |
| 2012-07-26 | $14.00 | $14.65 | $13.89 | $14.12 | 18,545 | — | — |
| 2012-07-25 | $14.01 | $14.29 | $13.86 | $13.86 | 5,236 | — | — |
| 2012-07-24 | $13.66 | $14.03 | $13.66 | $13.89 | 9,138 | — | — |
| 2012-07-23 | $13.77 | $13.80 | $13.56 | $13.56 | 10,511 | — | — |
| 2012-07-20 | $14.19 | $14.32 | $13.85 | $13.87 | 7,848 | — | — |
| 2012-07-19 | $14.28 | $14.40 | $14.25 | $14.25 | 3,536 | — | — |
| 2012-07-18 | $13.92 | $14.38 | $13.92 | $14.32 | 9,380 | — | — |
| 2012-07-17 | $14.23 | $14.40 | $13.91 | $13.91 | 17,277 | — | — |
| 2012-07-16 | $14.27 | $14.27 | $14.11 | $14.15 | 12,272 | — | — |
| 2012-07-13 | $13.92 | $14.36 | $13.92 | $14.33 | 15,997 | — | — |
| 2012-07-12 | $13.55 | $13.97 | $13.40 | $13.91 | 40,645 | — | — |
| 2012-07-11 | $14.45 | $14.45 | $13.48 | $13.66 | 23,744 | — | — |
| 2012-07-10 | $14.64 | $14.64 | $14.37 | $14.46 | 9,764 | — | — |
| 2012-07-09 | $14.57 | $14.71 | $14.55 | $14.62 | 9,936 | — | — |
| 2012-07-06 | $14.68 | $14.73 | $14.59 | $14.61 | 4,413 | — | — |
| 2012-07-05 | $14.69 | $14.86 | $14.53 | $14.79 | 7,192 | — | — |
| 2012-07-03 | $14.47 | $14.74 | $14.44 | $14.68 | 11,290 | — | — |
| 2012-07-02 | $13.78 | $14.51 | $13.40 | $14.51 | 25,768 | — | — |
| 2012-06-29 | $14.27 | $14.27 | $13.66 | $13.66 | 24,185 | — | — |
| 2012-06-28 | $14.23 | $14.23 | $13.93 | $14.01 | 98,607 | — | — |
| 2012-06-27 | $14.31 | $14.32 | $14.00 | $14.12 | 28,645 | — | — |
| 2012-06-26 | $14.26 | $14.49 | $14.10 | $14.20 | 27,845 | — | — |
| 2012-06-25 | $14.06 | $14.38 | $14.06 | $14.17 | 5,456 | — | — |
| 2012-06-22 | $13.98 | $14.64 | $13.88 | $14.63 | 83,418 | — | — |
| 2012-06-21 | $13.99 | $14.05 | $13.75 | $13.84 | 31,283 | — | — |
| 2012-06-20 | $14.00 | $14.02 | $13.76 | $13.98 | 23,097 | — | — |
| 2012-06-19 | $14.09 | $14.20 | $13.92 | $14.07 | 12,691 | — | — |
| 2012-06-18 | $14.37 | $14.40 | $14.00 | $14.02 | 12,912 | — | — |
| 2012-06-15 | $14.48 | $14.64 | $14.13 | $14.42 | 36,260 | — | — |
| 2012-06-14 | $14.27 | $14.50 | $14.27 | $14.50 | 24,715 | — | — |
| 2012-06-13 | $13.56 | $14.27 | $13.35 | $14.17 | 39,027 | — | — |
| 2012-06-12 | $13.64 | $13.75 | $13.40 | $13.50 | 23,292 | — | — |
| 2012-06-11 | $14.21 | $14.22 | $13.60 | $13.62 | 17,732 | — | — |
| 2012-06-08 | $14.27 | $14.31 | $13.80 | $14.11 | 23,810 | — | — |
| 2012-06-07 | $14.43 | $14.43 | $14.17 | $14.30 | 28,286 | — | — |
| 2012-06-06 | $14.32 | $14.37 | $14.00 | $14.33 | 12,545 | — | — |
| 2012-06-05 | $14.27 | $14.55 | $14.10 | $14.25 | 70,717 | — | — |
| 2012-06-04 | $14.08 | $14.56 | $13.96 | $14.37 | 17,458 | — | — |
| 2012-06-01 | $13.90 | $14.02 | $13.22 | $13.96 | 11,949 | — | — |
| 2012-05-31 | $14.18 | $14.25 | $14.06 | $14.17 | 10,598 | — | — |
| 2012-05-30 | $14.21 | $14.30 | $14.16 | $14.20 | 5,947 | — | — |
| 2012-05-29 | $14.29 | $14.38 | $14.20 | $14.32 | 9,370 | — | — |
| 2012-05-25 | $14.15 | $14.20 | $14.15 | $14.17 | 7,211 | — | — |
| 2012-05-24 | $14.07 | $14.20 | $13.98 | $14.20 | 11,471 | — | — |
| 2012-05-23 | $14.00 | $14.09 | $13.75 | $14.06 | 18,811 | — | — |
| 2012-05-22 | $14.36 | $14.54 | $13.96 | $14.03 | 15,790 | — | — |
| 2012-05-21 | $14.33 | $14.40 | $14.01 | $14.32 | 16,823 | — | — |
| 2012-05-18 | $14.00 | $14.50 | $14.00 | $14.25 | 18,099 | — | — |
| 2012-05-17 | $14.29 | $14.40 | $14.06 | $14.06 | 10,329 | — | — |
| 2012-05-16 | $14.38 | $14.38 | $14.30 | $14.32 | 2,856 | — | — |
| 2012-05-15 | $14.29 | $14.61 | $14.25 | $14.25 | 10,387 | — | — |
| 2012-05-14 | $14.31 | $14.39 | $14.26 | $14.35 | 8,456 | — | — |
| 2012-05-11 | $14.52 | $14.60 | $14.35 | $14.38 | 18,493 | — | — |
| 2012-05-10 | $14.65 | $14.67 | $14.50 | $14.58 | 6,332 | — | — |
| 2012-05-09 | $14.44 | $14.55 | $14.44 | $14.48 | 8,665 | — | — |
| 2012-05-08 | $14.37 | $14.73 | $14.35 | $14.64 | 22,272 | — | — |
| 2012-05-07 | $14.37 | $14.68 | $14.35 | $14.43 | 15,168 | — | — |
| 2012-05-04 | $14.71 | $14.85 | $14.30 | $14.35 | 15,119 | — | — |
| 2012-05-03 | $14.84 | $15.32 | $14.75 | $14.79 | 23,973 | — | — |
| 2012-05-02 | $14.58 | $14.87 | $14.56 | $14.80 | 16,228 | — | — |
| 2012-05-01 | $14.40 | $14.92 | $14.40 | $14.61 | 23,653 | — | — |
| 2012-04-30 | $14.71 | $14.72 | $14.30 | $14.31 | 18,741 | — | — |
| 2012-04-27 | $16.17 | $16.17 | $14.13 | $14.72 | 120,747 | — | — |
| 2012-04-26 | $16.51 | $16.80 | $16.51 | $16.68 | 10,872 | — | — |
| 2012-04-25 | $16.60 | $16.60 | $16.30 | $16.51 | 10,829 | — | — |
| 2012-04-24 | $16.13 | $16.38 | $15.89 | $16.38 | 19,963 | — | — |
| 2012-04-23 | $16.35 | $16.35 | $16.12 | $16.16 | 12,303 | — | — |
| 2012-04-20 | $16.64 | $16.76 | $16.51 | $16.57 | 16,393 | — | — |
| 2012-04-19 | $16.19 | $16.47 | $16.05 | $16.22 | 21,478 | — | — |
| 2012-04-18 | $16.17 | $16.17 | $15.99 | $16.10 | 38,106 | — | — |
| 2012-04-17 | $16.45 | $16.46 | $16.13 | $16.20 | 15,145 | — | — |
| 2012-04-16 | $16.38 | $16.40 | $16.25 | $16.35 | 2,757 | — | — |
| 2012-04-13 | $16.88 | $16.88 | $16.17 | $16.33 | 16,822 | — | — |
| 2012-04-12 | $16.64 | $17.15 | $16.61 | $17.03 | 13,787 | — | — |
| 2012-04-11 | $16.26 | $16.71 | $16.16 | $16.58 | 13,011 | — | — |
| 2012-04-10 | $16.83 | $16.93 | $16.03 | $16.03 | 23,951 | — | — |
| 2012-04-09 | $16.93 | $17.18 | $16.71 | $16.78 | 12,989 | — | — |
| 2012-04-05 | $16.68 | $17.22 | $16.68 | $17.03 | 11,699 | — | — |
| 2012-04-04 | $16.67 | $17.07 | $16.63 | $16.63 | 9,516 | — | — |
| 2012-04-03 | $16.54 | $17.00 | $16.47 | $16.78 | 15,957 | — | — |
| 2012-04-02 | $16.45 | $16.69 | $16.10 | $16.55 | 27,958 | — | — |
| 2012-03-30 | $16.69 | $16.72 | $16.43 | $16.43 | 19,325 | — | — |
| 2012-03-29 | $16.35 | $16.58 | $16.35 | $16.49 | 9,361 | — | — |
| 2012-03-28 | $16.73 | $16.73 | $16.39 | $16.48 | 55,734 | — | — |
| 2012-03-27 | $16.98 | $16.98 | $16.61 | $16.62 | 10,279 | — | — |
| 2012-03-26 | $16.63 | $16.91 | $16.57 | $16.91 | 15,268 | — | — |
| 2012-03-23 | $16.20 | $16.60 | $16.20 | $16.58 | 6,169 | — | — |
| 2012-03-22 | $16.15 | $16.43 | $16.15 | $16.21 | 7,050 | — | — |
| 2012-03-21 | $16.30 | $16.32 | $16.22 | $16.31 | 5,184 | — | — |
| 2012-03-20 | $16.22 | $16.40 | $16.10 | $16.31 | 8,241 | — | — |
| 2012-03-19 | $16.30 | $16.51 | $15.93 | $16.29 | 60,102 | — | — |
| 2012-03-16 | $16.70 | $16.70 | $16.05 | $16.05 | 52,740 | — | — |
| 2012-03-15 | $16.57 | $16.66 | $16.39 | $16.60 | 10,943 | — | — |
| 2012-03-14 | $16.70 | $16.77 | $16.62 | $16.67 | 5,350 | — | — |
| 2012-03-13 | $17.09 | $17.50 | $16.17 | $16.83 | 22,035 | — | — |
| 2012-03-12 | $16.50 | $17.02 | $16.50 | $16.91 | 9,903 | — | — |
| 2012-03-09 | $16.52 | $16.72 | $16.52 | $16.64 | 12,969 | — | — |
| 2012-03-08 | $16.75 | $16.75 | $16.39 | $16.60 | 7,379 | — | — |
| 2012-03-07 | $16.15 | $16.58 | $16.14 | $16.58 | 13,656 | — | — |
| 2012-03-06 | $15.91 | $16.19 | $15.91 | $16.11 | 16,359 | — | — |
| 2012-03-05 | $15.92 | $16.16 | $15.89 | $16.13 | 1,555 | — | — |
| 2012-03-02 | $16.34 | $16.34 | $15.90 | $16.01 | 24,789 | — | — |
| 2012-03-01 | $16.42 | $16.77 | $16.10 | $16.34 | 18,822 | — | — |
| 2012-02-29 | $16.92 | $16.97 | $16.38 | $16.39 | 20,241 | — | — |
| 2012-02-28 | $17.43 | $17.43 | $16.77 | $16.90 | 11,437 | — | — |
| 2012-02-27 | $16.83 | $17.90 | $16.68 | $17.43 | 29,786 | — | — |
| 2012-02-24 | $17.06 | $17.27 | $16.84 | $16.89 | 17,495 | — | — |
| 2012-02-23 | $16.02 | $17.00 | $16.01 | $17.00 | 18,248 | — | — |
| 2012-02-22 | $16.06 | $16.16 | $16.00 | $16.10 | 10,775 | — | — |
| 2012-02-21 | $16.36 | $16.36 | $16.01 | $16.15 | 10,521 | — | — |
| 2012-02-17 | $16.62 | $16.62 | $16.21 | $16.25 | 8,207 | — | — |
| 2012-02-16 | $16.23 | $16.72 | $16.23 | $16.50 | 15,006 | — | — |
| 2012-02-15 | $16.36 | $16.79 | $16.03 | $16.15 | 28,562 | — | — |
| 2012-02-14 | $16.96 | $16.96 | $16.11 | $16.18 | 17,407 | — | — |
| 2012-02-13 | $16.35 | $17.23 | $16.05 | $17.14 | 20,064 | — | — |
| 2012-02-10 | $16.00 | $16.28 | $15.82 | $16.05 | 17,759 | — | — |
| 2012-02-09 | $16.25 | $16.25 | $16.10 | $16.19 | 10,043 | — | — |
| 2012-02-08 | $16.06 | $16.24 | $15.91 | $16.24 | 11,767 | — | — |
| 2012-02-07 | $15.37 | $16.15 | $15.37 | $16.14 | 32,604 | — | — |
| 2012-02-06 | $15.33 | $15.54 | $15.14 | $15.48 | 20,477 | — | — |
| 2012-02-03 | $15.30 | $15.45 | $15.12 | $15.37 | 104,654 | — | — |
| 2012-02-02 | $15.46 | $15.58 | $15.16 | $15.19 | 27,629 | — | — |
| 2012-02-01 | $15.48 | $15.57 | $15.37 | $15.52 | 23,757 | — | — |
| 2012-01-31 | $15.75 | $15.75 | $15.26 | $15.30 | 41,169 | — | — |
| 2012-01-30 | $15.87 | $15.87 | $15.63 | $15.63 | 25,584 | — | — |
| 2012-01-27 | $15.86 | $15.98 | $15.65 | $15.93 | 12,144 | — | — |
| 2012-01-26 | $16.31 | $16.63 | $15.67 | $16.03 | 30,909 | — | — |
| 2012-01-25 | $15.70 | $16.45 | $15.70 | $16.32 | 23,246 | — | — |
| 2012-01-24 | $15.33 | $15.83 | $15.08 | $15.83 | 27,692 | — | — |
| 2012-01-23 | $15.27 | $15.57 | $15.19 | $15.35 | 9,937 | — | — |
| 2012-01-20 | $15.07 | $15.32 | $15.07 | $15.32 | 8,156 | — | — |
| 2012-01-19 | $14.98 | $15.09 | $14.94 | $15.07 | 21,189 | — | — |
| 2012-01-18 | $15.06 | $15.06 | $14.82 | $14.98 | 19,657 | — | — |
| 2012-01-17 | $15.43 | $15.43 | $14.99 | $15.05 | 36,449 | — | — |
| 2012-01-13 | $15.37 | $15.50 | $15.15 | $15.28 | 33,079 | — | — |
| 2012-01-12 | $15.07 | $15.75 | $15.07 | $15.60 | 33,797 | — | — |
| 2012-01-11 | $15.94 | $15.94 | $14.01 | $15.21 | 235,583 | — | — |
| 2012-01-10 | $19.28 | $19.28 | $18.88 | $19.19 | 22,463 | — | — |
| 2012-01-09 | $19.41 | $19.41 | $18.72 | $19.12 | 16,957 | — | — |
| 2012-01-06 | $19.20 | $19.68 | $19.02 | $19.23 | 29,827 | — | — |
| 2012-01-05 | $18.95 | $19.42 | $18.92 | $19.32 | 41,872 | — | — |
| 2012-01-04 | $19.23 | $19.56 | $19.13 | $19.13 | 9,608 | — | — |
| 2012-01-03 | $19.56 | $19.71 | $18.84 | $19.13 | 50,770 | — | — |
| 2011-12-30 | $19.43 | $19.67 | $18.75 | $19.09 | 25,112 | — | — |
| 2011-12-29 | $19.05 | $19.68 | $19.05 | $19.46 | 6,897 | — | — |
| 2011-12-28 | $19.20 | $19.35 | $18.95 | $18.95 | 12,066 | — | — |
| 2011-12-27 | $19.27 | $19.41 | $19.19 | $19.32 | 30,650 | — | — |
| 2011-12-23 | $19.47 | $19.74 | $18.96 | $19.45 | 19,137 | — | — |
| 2011-12-22 | $19.31 | $19.41 | $19.04 | $19.39 | 22,414 | — | — |
| 2011-12-21 | $19.10 | $19.33 | $18.86 | $19.29 | 18,193 | — | — |
| 2011-12-20 | $18.25 | $19.40 | $18.23 | $19.40 | 36,125 | — | — |
| 2011-12-19 | $18.28 | $18.61 | $17.98 | $18.10 | 22,597 | — | — |
| 2011-12-16 | $18.14 | $18.19 | $17.93 | $18.16 | 53,962 | — | — |
| 2011-12-15 | $18.16 | $18.16 | $17.84 | $18.06 | 18,401 | — | — |
| 2011-12-14 | $17.71 | $18.17 | $17.59 | $18.16 | 35,216 | — | — |
| 2011-12-13 | $17.88 | $18.27 | $17.55 | $17.85 | 46,111 | — | — |
| 2011-12-12 | $17.69 | $17.96 | $17.26 | $17.78 | 19,717 | — | — |
| 2011-12-09 | $17.25 | $18.32 | $17.03 | $18.02 | 17,857 | — | — |
| 2011-12-08 | $17.25 | $17.39 | $16.86 | $17.14 | 30,748 | — | — |
| 2011-12-07 | $17.16 | $17.56 | $17.11 | $17.45 | 11,371 | — | — |
| 2011-12-06 | $17.52 | $17.72 | $17.04 | $17.39 | 36,679 | — | — |
| 2011-12-05 | $17.55 | $17.73 | $17.36 | $17.61 | 17,187 | — | — |
| 2011-12-02 | $17.34 | $17.60 | $16.83 | $17.20 | 38,433 | — | — |
| 2011-12-01 | $17.54 | $17.60 | $16.96 | $17.00 | 40,529 | — | — |
| 2011-11-30 | $17.39 | $18.00 | $16.92 | $18.00 | 27,703 | — | — |
| 2011-11-29 | $16.48 | $16.84 | $16.34 | $16.71 | 19,972 | — | — |
| 2011-11-28 | $16.49 | $16.70 | $16.24 | $16.57 | 22,676 | — | — |
| 2011-11-25 | $16.02 | $16.13 | $15.75 | $15.80 | 11,322 | — | — |
| 2011-11-23 | $16.55 | $16.97 | $16.09 | $16.13 | 36,825 | — | — |
| 2011-11-22 | $16.69 | $17.02 | $16.61 | $16.61 | 13,624 | — | — |
| 2011-11-21 | $16.47 | $17.35 | $16.10 | $16.74 | 78,581 | — | — |
| 2011-11-18 | $17.18 | $17.20 | $16.73 | $16.83 | 26,861 | — | — |
| 2011-11-17 | $17.39 | $17.51 | $17.01 | $17.14 | 16,667 | — | — |
| 2011-11-16 | $17.44 | $17.56 | $17.14 | $17.34 | 39,276 | — | — |
| 2011-11-15 | $17.02 | $17.57 | $16.89 | $17.56 | 31,803 | — | — |
| 2011-11-14 | $17.14 | $17.35 | $16.81 | $17.13 | 20,083 | — | — |
| 2011-11-11 | $17.26 | $17.57 | $17.00 | $17.23 | 20,916 | — | — |
| 2011-11-10 | $16.82 | $17.51 | $16.82 | $17.04 | 5,692 | — | — |
| 2011-11-09 | $16.85 | $17.48 | $16.57 | $16.58 | 39,417 | — | — |
| 2011-11-08 | $17.25 | $17.50 | $17.09 | $17.48 | 8,315 | — | — |
| 2011-11-07 | $16.90 | $17.29 | $16.88 | $17.14 | 10,317 | — | — |
| 2011-11-04 | $17.17 | $17.55 | $16.93 | $16.94 | 30,069 | — | — |
| 2011-11-03 | $16.90 | $17.94 | $16.76 | $17.49 | 48,842 | — | — |
| 2011-11-02 | $17.09 | $17.09 | $16.80 | $16.92 | 19,117 | — | — |
| 2011-11-01 | $17.40 | $17.67 | $16.64 | $16.65 | 29,484 | — | — |
| 2011-10-31 | $18.80 | $18.80 | $18.01 | $18.01 | 12,961 | — | — |
| 2011-10-28 | $18.90 | $19.30 | $18.77 | $19.06 | 18,052 | — | — |
| 2011-10-27 | $18.30 | $19.50 | $17.63 | $19.50 | 37,541 | — | — |
| 2011-10-26 | $17.64 | $17.85 | $17.29 | $17.82 | 9,889 | — | — |
| 2011-10-25 | $17.77 | $17.96 | $17.55 | $17.72 | 10,845 | — | — |
| 2011-10-24 | $17.21 | $18.00 | $17.20 | $17.99 | 13,903 | — | — |
| 2011-10-21 | $17.29 | $17.29 | $16.99 | $17.20 | 12,500 | — | — |
| 2011-10-20 | $16.77 | $16.97 | $16.77 | $16.80 | 2,397 | — | — |
| 2011-10-19 | $17.39 | $17.40 | $17.01 | $17.02 | 6,769 | — | — |
| 2011-10-18 | $16.46 | $17.81 | $16.45 | $17.51 | 13,656 | — | — |
| 2011-10-17 | $17.19 | $17.21 | $16.59 | $16.62 | 11,191 | — | — |
| 2011-10-14 | $17.84 | $17.95 | $17.01 | $17.37 | 15,850 | — | — |
| 2011-10-13 | $17.59 | $17.77 | $17.22 | $17.77 | 6,372 | — | — |
| 2011-10-12 | $17.36 | $17.70 | $17.35 | $17.69 | 10,426 | — | — |
| 2011-10-11 | $17.34 | $17.58 | $16.79 | $17.34 | 6,885 | — | — |
| 2011-10-10 | $17.13 | $17.73 | $16.50 | $17.73 | 20,015 | — | — |
| 2011-10-07 | $17.21 | $17.35 | $16.53 | $16.89 | 11,828 | — | — |
| 2011-10-06 | $16.38 | $17.29 | $16.29 | $17.14 | 17,200 | — | — |
| 2011-10-05 | $16.98 | $16.98 | $16.22 | $16.51 | 8,286 | — | — |
| 2011-10-04 | $14.74 | $17.41 | $14.70 | $17.11 | 36,844 | — | — |
| 2011-10-03 | $15.75 | $16.14 | $14.66 | $14.70 | 22,821 | — | — |
| 2011-09-30 | $15.75 | $16.40 | $15.11 | $15.75 | 20,559 | — | — |
| 2011-09-29 | $16.05 | $16.05 | $15.21 | $15.96 | 9,247 | — | — |
| 2011-09-28 | $15.95 | $16.71 | $15.66 | $15.66 | 15,769 | — | — |
| 2011-09-27 | $15.52 | $16.21 | $15.52 | $16.08 | 14,600 | — | — |
| 2011-09-26 | $15.01 | $15.29 | $15.01 | $15.25 | 2,795 | — | — |
| 2011-09-23 | $14.40 | $15.14 | $14.40 | $15.10 | 10,839 | — | — |
| 2011-09-22 | $14.95 | $15.19 | $14.65 | $14.65 | 16,001 | — | — |
| 2011-09-21 | $15.38 | $15.38 | $14.56 | $14.98 | 15,984 | — | — |
| 2011-09-20 | $15.21 | $15.64 | $15.21 | $15.24 | 9,524 | — | — |
| 2011-09-19 | $15.66 | $15.66 | $15.22 | $15.23 | 3,955 | — | — |
| 2011-09-16 | $15.52 | $15.90 | $15.25 | $15.76 | 29,827 | — | — |
| 2011-09-15 | $15.40 | $15.67 | $15.06 | $15.34 | 17,830 | — | — |
| 2011-09-14 | $15.58 | $15.58 | $15.25 | $15.35 | 25,590 | — | — |
| 2011-09-13 | $15.50 | $15.71 | $15.20 | $15.68 | 12,524 | — | — |
| 2011-09-12 | $15.50 | $15.69 | $15.13 | $15.54 | 11,614 | — | — |
| 2011-09-09 | $15.53 | $15.85 | $15.52 | $15.73 | 27,160 | — | — |
| 2011-09-08 | $16.51 | $16.70 | $15.85 | $15.85 | 6,747 | — | — |
| 2011-09-07 | $16.10 | $16.82 | $16.05 | $16.59 | 15,919 | — | — |
| 2011-09-06 | $15.10 | $15.90 | $15.10 | $15.74 | 16,870 | — | — |
| 2011-09-02 | $15.26 | $15.84 | $15.26 | $15.50 | 21,342 | — | — |
| 2011-09-01 | $16.66 | $16.71 | $15.75 | $15.76 | 25,666 | — | — |
| 2011-08-31 | $16.83 | $16.97 | $16.53 | $16.64 | 23,627 | — | — |
| 2011-08-30 | $16.20 | $16.89 | $16.20 | $16.74 | 7,827 | — | — |
| 2011-08-29 | $16.32 | $16.46 | $15.99 | $16.30 | 11,017 | — | — |
| 2011-08-26 | $15.93 | $16.21 | $15.50 | $16.13 | 18,806 | — | — |
| 2011-08-25 | $16.66 | $16.73 | $16.01 | $16.01 | 7,444 | — | — |
| 2011-08-24 | $16.21 | $16.68 | $16.05 | $16.58 | 18,923 | — | — |
| 2011-08-23 | $16.09 | $16.46 | $15.97 | $16.15 | 22,707 | — | — |
| 2011-08-22 | $16.30 | $16.34 | $15.70 | $15.71 | 12,986 | — | — |
| 2011-08-19 | $15.56 | $16.70 | $15.56 | $15.84 | 27,425 | — | — |
| 2011-08-18 | $15.40 | $16.09 | $15.15 | $15.70 | 50,871 | — | — |
| 2011-08-17 | $16.02 | $16.20 | $15.56 | $15.78 | 10,478 | — | — |
| 2011-08-16 | $15.93 | $16.19 | $15.78 | $15.96 | 34,377 | — | — |
| 2011-08-15 | $15.85 | $16.21 | $15.73 | $16.21 | 41,280 | — | — |
| 2011-08-12 | $16.58 | $16.69 | $15.60 | $15.64 | 21,040 | — | — |
| 2011-08-11 | $16.14 | $16.64 | $16.00 | $16.46 | 32,711 | — | — |
| 2011-08-10 | $17.00 | $17.22 | $16.01 | $16.08 | 26,904 | — | — |
| 2011-08-09 | $15.56 | $19.30 | $14.24 | $17.48 | 46,258 | — | — |
| 2011-08-08 | $17.50 | $17.50 | $14.68 | $15.26 | 37,163 | — | — |
| 2011-08-05 | $18.00 | $18.06 | $16.95 | $17.75 | 12,966 | — | — |
| 2011-08-04 | $18.87 | $18.87 | $16.03 | $17.92 | 35,314 | — | — |
| 2011-08-03 | $19.25 | $19.25 | $18.49 | $19.01 | 17,966 | — | — |
| 2011-08-02 | $19.31 | $19.71 | $19.14 | $19.21 | 36,430 | — | — |
| 2011-08-01 | $19.87 | $19.87 | $18.90 | $19.31 | 80,730 | — | — |
| 2011-07-29 | $18.94 | $19.71 | $18.86 | $19.67 | 34,639 | — | — |
| 2011-07-28 | $18.85 | $19.54 | $18.47 | $19.50 | 44,823 | — | — |
| 2011-07-27 | $18.92 | $19.19 | $18.53 | $18.72 | 25,315 | — | — |
| 2011-07-26 | $19.18 | $19.19 | $18.75 | $19.05 | 7,451 | — | — |
| 2011-07-25 | $19.08 | $19.20 | $19.00 | $19.14 | 16,552 | — | — |
| 2011-07-22 | $19.24 | $19.29 | $18.69 | $19.13 | 32,129 | — | — |
| 2011-07-21 | $19.17 | $19.37 | $18.92 | $19.14 | 16,452 | — | — |
| 2011-07-20 | $19.15 | $19.15 | $19.00 | $19.14 | 6,440 | — | — |
| 2011-07-19 | $19.19 | $19.25 | $18.71 | $19.21 | 31,959 | — | — |
| 2011-07-18 | $18.79 | $19.41 | $18.67 | $19.05 | 48,490 | — | — |
| 2011-07-15 | $18.27 | $18.83 | $17.93 | $18.80 | 36,597 | — | — |
| 2011-07-14 | $18.50 | $18.50 | $18.00 | $18.27 | 11,811 | — | — |
| 2011-07-13 | $18.30 | $18.58 | $18.24 | $18.58 | 10,185 | — | — |
| 2011-07-12 | $18.34 | $18.46 | $17.99 | $18.26 | 19,415 | — | — |
| 2011-07-11 | $18.19 | $18.63 | $17.81 | $18.46 | 23,140 | — | — |
| 2011-07-08 | $17.84 | $18.65 | $17.82 | $18.22 | 62,465 | — | — |
| 2011-07-07 | $17.76 | $17.99 | $17.63 | $17.98 | 12,399 | — | — |
| 2011-07-06 | $17.58 | $17.73 | $17.09 | $17.69 | 21,299 | — | — |
| 2011-07-05 | $17.22 | $17.70 | $17.15 | $17.60 | 35,782 | — | — |
| 2011-07-01 | $17.05 | $17.27 | $16.47 | $17.27 | 41,785 | — | — |
| 2011-06-30 | $17.18 | $17.18 | $16.94 | $17.00 | 26,116 | — | — |
| 2011-06-29 | $17.11 | $17.26 | $17.01 | $17.07 | 26,907 | — | — |
| 2011-06-28 | $17.01 | $17.13 | $16.88 | $17.02 | 46,090 | — | — |
| 2011-06-27 | $17.11 | $17.11 | $16.98 | $17.02 | 36,658 | — | — |
| 2011-06-24 | $16.92 | $17.30 | $16.92 | $17.17 | 132,151 | — | — |
| 2011-06-23 | $16.82 | $17.10 | $16.47 | $16.98 | 22,930 | — | — |
| 2011-06-22 | $16.92 | $17.10 | $16.92 | $16.96 | 9,141 | — | — |
| 2011-06-21 | $17.23 | $17.57 | $16.83 | $17.00 | 21,424 | — | — |
| 2011-06-20 | $16.76 | $17.12 | $16.70 | $17.11 | 20,062 | — | — |
| 2011-06-17 | $16.76 | $16.95 | $16.67 | $16.78 | 35,432 | — | — |
| 2011-06-16 | $16.55 | $16.80 | $16.55 | $16.67 | 32,582 | — | — |
| 2011-06-15 | $16.41 | $16.57 | $16.31 | $16.48 | 50,329 | — | — |
| 2011-06-14 | $16.60 | $16.63 | $16.21 | $16.52 | 39,810 | — | — |
| 2011-06-13 | $16.08 | $16.50 | $15.86 | $16.40 | 39,155 | — | — |
| 2011-06-10 | $15.82 | $16.30 | $15.82 | $16.00 | 58,234 | — | — |
| 2011-06-09 | $15.90 | $16.05 | $15.74 | $15.95 | 10,784 | — | — |
| 2011-06-08 | $16.00 | $16.11 | $15.83 | $15.85 | 49,375 | — | — |
| 2011-06-07 | $16.12 | $16.40 | $16.04 | $16.08 | 22,148 | — | — |
| 2011-06-06 | $16.16 | $16.41 | $16.01 | $16.04 | 16,815 | — | — |
| 2011-06-03 | $15.90 | $16.40 | $15.90 | $16.16 | 25,313 | — | — |
| 2011-06-02 | $16.36 | $16.48 | $15.96 | $16.15 | 16,283 | — | — |
| 2011-06-01 | $16.64 | $16.75 | $16.34 | $16.36 | 11,610 | — | — |
| 2011-05-31 | $16.79 | $16.79 | $16.45 | $16.63 | 18,024 | — | — |
| 2011-05-27 | $16.71 | $16.79 | $16.65 | $16.65 | 14,003 | — | — |
| 2011-05-26 | $16.87 | $16.88 | $16.58 | $16.70 | 7,029 | — | — |
| 2011-05-25 | $16.80 | $17.11 | $16.80 | $17.00 | 11,070 | — | — |
| 2011-05-24 | $17.57 | $17.59 | $16.81 | $16.90 | 14,390 | — | — |
| 2011-05-23 | $17.55 | $17.91 | $17.50 | $17.55 | 6,663 | — | — |
| 2011-05-20 | $17.74 | $17.88 | $17.70 | $17.77 | 13,275 | — | — |
| 2011-05-19 | $18.10 | $18.10 | $17.82 | $17.85 | 17,355 | — | — |
| 2011-05-18 | $18.21 | $18.21 | $17.80 | $18.10 | 5,267 | — | — |
| 2011-05-17 | $17.83 | $18.27 | $17.83 | $18.16 | 19,492 | — | — |
| 2011-05-16 | $18.06 | $18.21 | $17.86 | $17.86 | 8,593 | — | — |
| 2011-05-13 | $18.28 | $18.28 | $17.91 | $18.01 | 11,827 | — | — |
| 2011-05-12 | $17.91 | $18.25 | $17.87 | $18.19 | 9,075 | — | — |
| 2011-05-11 | $18.31 | $18.31 | $17.91 | $17.92 | 7,594 | — | — |
| 2011-05-10 | $17.87 | $18.72 | $17.87 | $18.26 | 38,656 | — | — |
| 2011-05-09 | $17.51 | $17.87 | $17.42 | $17.87 | 14,122 | — | — |
| 2011-05-06 | $17.68 | $17.94 | $17.14 | $17.45 | 28,112 | — | — |
| 2011-05-05 | $17.53 | $17.95 | $17.20 | $17.52 | 17,208 | — | — |
| 2011-05-04 | $17.77 | $17.93 | $17.01 | $17.60 | 34,126 | — | — |
| 2011-05-03 | $17.90 | $18.00 | $17.74 | $17.79 | 14,024 | — | — |
| 2011-05-02 | $17.77 | $18.00 | $17.76 | $17.97 | 129,938 | — | — |
| 2011-04-29 | $17.31 | $17.90 | $17.25 | $17.69 | 92,488 | — | — |
| 2011-04-28 | $15.87 | $16.40 | $15.79 | $16.34 | 21,538 | — | — |
| 2011-04-27 | $15.54 | $15.87 | $15.40 | $15.87 | 44,728 | — | — |
| 2011-04-26 | $14.78 | $15.90 | $14.72 | $15.56 | 88,209 | — | — |
| 2011-04-25 | $14.76 | $15.11 | $14.64 | $14.76 | 22,696 | — | — |
| 2011-04-21 | $14.87 | $14.87 | $14.50 | $14.81 | 11,710 | — | — |
| 2011-04-20 | $14.46 | $14.79 | $14.46 | $14.75 | 16,135 | — | — |
| 2011-04-19 | $14.10 | $14.32 | $14.10 | $14.32 | 7,746 | — | — |
| 2011-04-18 | $14.27 | $14.32 | $14.05 | $14.18 | 9,475 | — | — |
| 2011-04-15 | $14.34 | $14.44 | $14.27 | $14.41 | 10,585 | — | — |
| 2011-04-14 | $13.98 | $14.51 | $13.98 | $14.38 | 17,437 | — | — |
| 2011-04-13 | $14.00 | $14.25 | $14.00 | $14.08 | 16,607 | — | — |
| 2011-04-12 | $13.95 | $14.05 | $13.89 | $13.89 | 9,138 | — | — |
| 2011-04-11 | $14.25 | $14.37 | $13.92 | $13.98 | 8,707 | — | — |
| 2011-04-08 | $14.44 | $14.50 | $14.21 | $14.22 | 7,253 | — | — |
| 2011-04-07 | $14.48 | $14.52 | $14.33 | $14.35 | 6,490 | — | — |
| 2011-04-06 | $14.51 | $14.67 | $14.48 | $14.50 | 20,512 | — | — |
| 2011-04-05 | $14.44 | $14.50 | $14.38 | $14.50 | 7,046 | — | — |
| 2011-04-04 | $14.30 | $14.50 | $14.26 | $14.49 | 8,165 | — | — |
| 2011-04-01 | $14.35 | $14.36 | $14.25 | $14.26 | 4,702 | — | — |
| 2011-03-31 | $14.34 | $14.42 | $14.23 | $14.29 | 22,849 | — | — |
| 2011-03-30 | $14.11 | $14.35 | $14.11 | $14.34 | 13,501 | — | — |
| 2011-03-29 | $13.89 | $14.20 | $13.89 | $14.20 | 7,288 | — | — |
| 2011-03-28 | $14.08 | $14.10 | $13.90 | $13.96 | 8,763 | — | — |
| 2011-03-25 | $13.68 | $14.01 | $13.66 | $13.94 | 13,533 | — | — |
| 2011-03-24 | $13.28 | $13.66 | $13.17 | $13.66 | 13,958 | — | — |
| 2011-03-23 | $13.17 | $13.28 | $13.15 | $13.28 | 5,458 | — | — |
| 2011-03-22 | $13.11 | $13.41 | $13.06 | $13.16 | 4,669 | — | — |
| 2011-03-21 | $13.07 | $13.15 | $12.97 | $13.10 | 20,332 | — | — |
| 2011-03-18 | $13.13 | $13.14 | $12.94 | $13.01 | 18,957 | — | — |
| 2011-03-17 | $12.97 | $13.34 | $12.80 | $13.08 | 6,311 | — | — |
| 2011-03-16 | $12.86 | $12.98 | $12.81 | $12.81 | 10,997 | — | — |
| 2011-03-15 | $12.64 | $12.97 | $12.64 | $12.86 | 6,993 | — | — |
| 2011-03-14 | $12.98 | $13.04 | $12.93 | $12.93 | 4,246 | — | — |
| 2011-03-11 | $13.18 | $13.22 | $13.11 | $13.12 | 6,742 | — | — |
| 2011-03-10 | $13.40 | $13.40 | $13.15 | $13.22 | 10,194 | — | — |
| 2011-03-09 | $13.40 | $13.41 | $13.08 | $13.40 | 2,219 | — | — |
| 2011-03-08 | $13.10 | $13.41 | $13.10 | $13.38 | 5,849 | — | — |
| 2011-03-07 | $13.40 | $13.41 | $13.06 | $13.14 | 7,026 | — | — |
| 2011-03-04 | $13.35 | $13.52 | $13.25 | $13.38 | 4,541 | — | — |
| 2011-03-03 | $13.03 | $13.39 | $12.94 | $13.39 | 92,222 | — | — |
| 2011-03-02 | $12.85 | $13.04 | $12.85 | $13.00 | 6,883 | — | — |
| 2011-03-01 | $13.23 | $13.23 | $12.76 | $12.90 | 9,287 | — | — |
| 2011-02-28 | $13.12 | $13.13 | $12.94 | $13.13 | 2,526 | — | — |
| 2011-02-25 | $13.06 | $13.07 | $12.98 | $13.05 | 7,432 | — | — |
| 2011-02-24 | $12.98 | $13.13 | $12.90 | $13.00 | 16,520 | — | — |
| 2011-02-23 | $12.97 | $13.03 | $12.92 | $12.97 | 5,351 | — | — |
| 2011-02-22 | $13.28 | $13.40 | $12.94 | $12.94 | 9,114 | — | — |
| 2011-02-18 | $13.60 | $13.60 | $13.35 | $13.40 | 22,544 | — | — |
| 2011-02-17 | $13.50 | $13.64 | $13.40 | $13.54 | 5,747 | — | — |
| 2011-02-16 | $13.59 | $13.64 | $13.40 | $13.59 | 5,542 | — | — |
| 2011-02-15 | $13.71 | $13.72 | $13.48 | $13.50 | 5,134 | — | — |
| 2011-02-14 | $13.21 | $13.86 | $13.02 | $13.72 | 14,135 | — | — |
| 2011-02-11 | $13.04 | $13.23 | $13.04 | $13.18 | 3,844 | — | — |
| 2011-02-10 | $13.10 | $13.30 | $13.06 | $13.06 | 5,082 | — | — |
| 2011-02-09 | $13.03 | $13.11 | $13.00 | $13.11 | 3,642 | — | — |
| 2011-02-08 | $13.07 | $13.14 | $13.00 | $13.12 | 5,585 | — | — |
| 2011-02-07 | $13.02 | $13.39 | $13.02 | $13.13 | 10,585 | — | — |
| 2011-02-04 | $12.97 | $13.04 | $12.97 | $13.02 | 16,768 | — | — |
| 2011-02-03 | $12.99 | $13.09 | $12.92 | $12.95 | 9,843 | — | — |
| 2011-02-02 | $13.02 | $13.13 | $13.02 | $13.07 | 5,567 | — | — |
| 2011-02-01 | $13.00 | $13.15 | $12.80 | $13.08 | 18,282 | — | — |
| 2011-01-31 | $12.39 | $13.20 | $12.36 | $12.87 | 22,345 | — | — |
| 2011-01-28 | $13.75 | $14.78 | $12.08 | $12.21 | 92,202 | — | — |
| 2011-01-27 | $12.32 | $12.77 | $12.32 | $12.56 | 27,440 | — | — |
| 2011-01-26 | $12.32 | $12.39 | $12.32 | $12.37 | 4,462 | — | — |
| 2011-01-25 | $12.00 | $12.39 | $12.00 | $12.33 | 11,348 | — | — |
| 2011-01-24 | $12.00 | $12.47 | $12.00 | $12.39 | 16,247 | — | — |
| 2011-01-21 | $12.00 | $12.53 | $12.00 | $12.26 | 17,047 | — | — |
| 2011-01-20 | $12.31 | $12.58 | $12.31 | $12.36 | 18,745 | — | — |
| 2011-01-19 | $12.27 | $13.14 | $12.27 | $12.58 | 17,975 | — | — |
| 2011-01-18 | $13.13 | $13.60 | $13.02 | $13.11 | 49,386 | — | — |
| 2011-01-14 | $12.96 | $13.09 | $12.96 | $13.09 | 13,613 | — | — |
| 2011-01-13 | $13.04 | $13.04 | $12.90 | $12.95 | 30,272 | — | — |
| 2011-01-12 | $13.20 | $13.33 | $13.00 | $13.11 | 4,660 | — | — |
| 2011-01-11 | $13.05 | $13.20 | $13.00 | $13.10 | 4,281 | — | — |
| 2011-01-10 | $12.97 | $13.00 | $12.88 | $12.98 | 8,504 | — | — |
| 2011-01-07 | $13.04 | $13.09 | $13.00 | $13.08 | 2,841 | — | — |
| 2011-01-06 | $13.11 | $13.30 | $13.06 | $13.22 | 5,892 | — | — |
| 2011-01-05 | $12.77 | $13.17 | $12.76 | $13.15 | 10,964 | — | — |
| 2011-01-04 | $12.87 | $12.92 | $12.85 | $12.92 | 9,954 | — | — |
| 2011-01-03 | $13.50 | $13.63 | $12.83 | $12.88 | 24,465 | — | — |
| 2010-12-31 | $12.81 | $13.78 | $12.81 | $13.50 | 31,683 | — | — |
| 2010-12-30 | $13.08 | $13.10 | $12.85 | $12.98 | 35,788 | — | — |
| 2010-12-29 | $13.25 | $13.36 | $13.02 | $13.02 | 2,071 | — | — |
| 2010-12-28 | $13.36 | $13.52 | $13.04 | $13.19 | 5,863 | — | — |
| 2010-12-27 | $12.76 | $13.32 | $12.76 | $13.32 | 2,026 | — | — |
| 2010-12-23 | $13.00 | $13.38 | $12.97 | $13.11 | 34,786 | — | — |
| 2010-12-22 | $13.46 | $13.46 | $12.81 | $13.33 | 4,094 | — | — |
| 2010-12-21 | $12.85 | $13.66 | $12.85 | $13.39 | 7,167 | — | — |
| 2010-12-20 | $13.28 | $13.79 | $13.18 | $13.64 | 8,696 | — | — |
| 2010-12-17 | $12.66 | $13.29 | $12.64 | $13.18 | 39,563 | — | — |
| 2010-12-16 | $13.48 | $13.48 | $12.55 | $13.26 | 13,701 | — | — |
| 2010-12-15 | $12.49 | $13.48 | $12.49 | $13.43 | 15,686 | — | — |
| 2010-12-14 | $12.55 | $13.40 | $12.26 | $13.40 | 6,069 | — | — |
| 2010-12-13 | $12.72 | $13.20 | $12.46 | $13.09 | 28,763 | — | — |
| 2010-12-10 | $12.88 | $13.05 | $12.86 | $13.05 | 7,320 | — | — |
| 2010-12-09 | $12.90 | $13.04 | $12.80 | $12.94 | 23,932 | — | — |
| 2010-12-08 | $12.53 | $12.88 | $12.50 | $12.85 | 21,805 | — | — |
| 2010-12-07 | $12.02 | $12.62 | $12.00 | $12.46 | 31,593 | — | — |
| 2010-12-06 | $12.50 | $12.77 | $12.10 | $12.32 | 24,475 | — | — |
| 2010-12-03 | $12.75 | $12.85 | $12.70 | $12.81 | 65,782 | — | — |
| 2010-12-02 | $12.93 | $12.93 | $12.70 | $12.79 | 3,470 | — | — |
| 2010-12-01 | $12.54 | $12.82 | $12.45 | $12.73 | 15,941 | — | — |
| 2010-11-30 | $12.43 | $12.51 | $12.34 | $12.45 | 16,036 | — | — |
| 2010-11-29 | $12.34 | $12.60 | $12.33 | $12.50 | 4,976 | — | — |
| 2010-11-26 | $12.43 | $12.44 | $12.25 | $12.44 | 3,295 | — | — |
| 2010-11-24 | $12.45 | $12.52 | $12.35 | $12.52 | 18,188 | — | — |
| 2010-11-23 | $12.48 | $12.48 | $12.40 | $12.40 | 4,606 | — | — |
| 2010-11-22 | $12.49 | $12.62 | $12.43 | $12.62 | 11,503 | — | — |
| 2010-11-19 | $12.61 | $12.61 | $12.31 | $12.52 | 8,567 | — | — |
| 2010-11-18 | $12.52 | $13.17 | $12.49 | $12.58 | 14,781 | — | — |
| 2010-11-17 | $12.45 | $12.50 | $12.36 | $12.49 | 34,475 | — | — |
| 2010-11-16 | $12.40 | $12.66 | $12.40 | $12.48 | 16,678 | — | — |
| 2010-11-15 | $12.50 | $12.64 | $12.41 | $12.64 | 5,643 | — | — |
| 2010-11-12 | $12.55 | $12.65 | $12.54 | $12.55 | 4,509 | — | — |
| 2010-11-11 | $13.00 | $13.00 | $12.60 | $12.61 | 15,441 | — | — |
| 2010-11-10 | $13.12 | $13.12 | $12.56 | $12.92 | 20,271 | — | — |
| 2010-11-09 | $13.03 | $13.03 | $12.74 | $12.86 | 6,408 | — | — |
| 2010-11-08 | $13.50 | $13.56 | $12.90 | $13.05 | 40,666 | — | — |
| 2010-11-05 | $13.68 | $13.86 | $12.66 | $13.86 | 22,969 | — | — |
| 2010-11-04 | $12.78 | $13.85 | $12.52 | $13.85 | 18,838 | — | — |
| 2010-11-03 | $12.77 | $12.77 | $12.55 | $12.73 | 11,797 | — | — |
| 2010-11-02 | $12.63 | $12.93 | $12.40 | $12.91 | 13,403 | — | — |
| 2010-11-01 | $12.92 | $12.92 | $12.25 | $12.58 | 24,057 | — | — |
| 2010-10-29 | $12.86 | $12.93 | $12.57 | $12.92 | 16,107 | — | — |
| 2010-10-28 | $13.46 | $13.46 | $12.81 | $12.94 | 56,750 | — | — |
| 2010-10-27 | $13.90 | $13.93 | $13.22 | $13.49 | 12,571 | — | — |
| 2010-10-26 | $14.10 | $14.23 | $13.89 | $13.96 | 9,007 | — | — |
| 2010-10-25 | $14.31 | $14.56 | $13.87 | $14.20 | 5,612 | — | — |
| 2010-10-22 | $14.46 | $14.46 | $13.41 | $14.28 | 22,795 | — | — |
| 2010-10-21 | $14.75 | $14.95 | $14.35 | $14.40 | 16,928 | — | — |
| 2010-10-20 | $14.78 | $15.04 | $14.65 | $14.70 | 20,096 | — | — |
| 2010-10-19 | $15.10 | $15.10 | $14.55 | $14.65 | 23,349 | — | — |
| 2010-10-18 | $15.07 | $15.27 | $14.96 | $15.19 | 30,353 | — | — |
| 2010-10-15 | $15.25 | $15.25 | $14.84 | $14.99 | 36,199 | — | — |
| 2010-10-14 | $15.16 | $15.16 | $14.75 | $14.98 | 17,492 | — | — |
| 2010-10-13 | $14.75 | $15.32 | $14.59 | $15.14 | 53,732 | — | — |
| 2010-10-12 | $15.21 | $15.21 | $14.61 | $14.77 | 9,480 | — | — |
| 2010-10-11 | $15.05 | $15.05 | $14.64 | $14.70 | 2,800 | — | — |
| 2010-10-08 | $15.10 | $15.10 | $14.98 | $15.06 | 15,924 | — | — |
| 2010-10-07 | $15.19 | $15.20 | $14.82 | $15.05 | 21,556 | — | — |
| 2010-10-06 | $15.26 | $15.28 | $15.08 | $15.12 | 13,275 | — | — |
| 2010-10-05 | $15.11 | $15.59 | $15.03 | $15.32 | 28,063 | — | — |
| 2010-10-04 | $15.21 | $15.49 | $15.02 | $15.02 | 6,936 | — | — |
| 2010-10-01 | $15.10 | $15.56 | $14.70 | $15.30 | 16,808 | — | — |
| 2010-09-30 | $14.90 | $15.16 | $14.57 | $15.00 | 18,148 | — | — |
| 2010-09-29 | $14.38 | $14.95 | $14.38 | $14.95 | 16,894 | — | — |
| 2010-09-28 | $14.37 | $14.56 | $14.17 | $14.43 | 13,703 | — | — |
| 2010-09-27 | $14.64 | $14.69 | $14.07 | $14.29 | 13,034 | — | — |
| 2010-09-24 | $14.32 | $14.52 | $14.00 | $14.52 | 13,919 | — | — |
| 2010-09-23 | $14.26 | $14.32 | $14.05 | $14.22 | 12,770 | — | — |
| 2010-09-22 | $14.16 | $14.35 | $14.15 | $14.24 | 19,038 | — | — |
| 2010-09-21 | $14.09 | $14.30 | $14.00 | $14.24 | 14,405 | — | — |
| 2010-09-20 | $14.27 | $14.30 | $13.87 | $14.16 | 16,897 | — | — |
| 2010-09-17 | $14.14 | $14.33 | $13.79 | $14.33 | 20,136 | — | — |
| 2010-09-16 | $13.91 | $14.10 | $13.88 | $14.01 | 6,940 | — | — |
| 2010-09-15 | $13.70 | $13.89 | $13.70 | $13.89 | 9,391 | — | — |
| 2010-09-14 | $14.10 | $14.10 | $13.76 | $13.87 | 5,471 | — | — |
| 2010-09-13 | $13.94 | $14.25 | $13.68 | $14.15 | 12,622 | — | — |
| 2010-09-10 | $13.75 | $13.92 | $13.74 | $13.92 | 5,849 | — | — |
| 2010-09-09 | $13.93 | $14.23 | $13.75 | $13.75 | 6,369 | — | — |
| 2010-09-08 | $13.74 | $13.90 | $13.74 | $13.83 | 8,535 | — | — |
| 2010-09-07 | $14.02 | $14.02 | $13.61 | $13.73 | 4,126 | — | — |
| 2010-09-03 | $14.07 | $14.22 | $13.97 | $14.00 | 16,153 | — | — |
| 2010-09-02 | $14.00 | $14.44 | $13.96 | $14.00 | 15,009 | — | — |
| 2010-09-01 | $13.10 | $14.00 | $13.00 | $14.00 | 15,452 | — | — |
| 2010-08-31 | $12.98 | $13.10 | $12.81 | $13.01 | 7,759 | — | — |
| 2010-08-30 | $13.37 | $13.37 | $12.56 | $12.95 | 12,640 | — | — |
| 2010-08-27 | $13.10 | $13.47 | $13.10 | $13.47 | 7,239 | — | — |
| 2010-08-26 | $13.12 | $13.12 | $12.92 | $13.00 | 14,074 | — | — |
| 2010-08-25 | $12.96 | $13.31 | $12.96 | $13.17 | 5,335 | — | — |
| 2010-08-24 | $12.75 | $13.23 | $12.75 | $12.94 | 9,416 | — | — |
| 2010-08-23 | $13.41 | $13.42 | $12.71 | $12.74 | 8,777 | — | — |
| 2010-08-20 | $13.60 | $13.62 | $12.92 | $13.35 | 21,937 | — | — |
| 2010-08-19 | $14.00 | $14.45 | $13.67 | $13.67 | 21,772 | — | — |
| 2010-08-18 | $13.50 | $14.00 | $13.50 | $14.00 | 15,956 | — | — |
| 2010-08-17 | $13.40 | $13.70 | $13.40 | $13.68 | 5,572 | — | — |
| 2010-08-16 | $13.08 | $13.50 | $12.91 | $13.33 | 15,664 | — | — |
| 2010-08-13 | $13.33 | $13.33 | $13.06 | $13.06 | 16,156 | — | — |
| 2010-08-12 | $13.55 | $13.75 | $13.30 | $13.31 | 19,915 | — | — |
| 2010-08-11 | $13.80 | $13.90 | $13.56 | $13.59 | 17,862 | — | — |
| 2010-08-10 | $13.74 | $14.18 | $13.61 | $13.91 | 14,065 | — | — |
| 2010-08-09 | $14.04 | $14.30 | $13.33 | $13.82 | 46,253 | — | — |
| 2010-08-06 | $13.79 | $14.22 | $13.79 | $14.16 | 6,642 | — | — |
| 2010-08-05 | $14.15 | $14.33 | $13.82 | $13.82 | 5,654 | — | — |
| 2010-08-04 | $14.82 | $14.93 | $13.98 | $14.18 | 35,600 | — | — |
| 2010-08-03 | $15.00 | $15.30 | $14.67 | $14.76 | 16,064 | — | — |
| 2010-08-02 | $14.94 | $15.49 | $14.78 | $15.18 | 30,309 | — | — |
| 2010-07-30 | $14.57 | $14.93 | $14.57 | $14.77 | 6,978 | — | — |
| 2010-07-29 | $15.21 | $15.49 | $14.78 | $14.94 | 12,621 | — | — |
| 2010-07-28 | $15.09 | $15.27 | $14.56 | $15.21 | 24,795 | — | — |
| 2010-07-27 | $15.31 | $15.42 | $14.76 | $15.14 | 21,593 | — | — |
| 2010-07-26 | $14.77 | $15.19 | $14.33 | $15.19 | 26,621 | — | — |
| 2010-07-23 | $14.32 | $14.88 | $14.10 | $14.84 | 23,107 | — | — |
| 2010-07-22 | $14.06 | $14.65 | $13.96 | $14.39 | 27,889 | — | — |
| 2010-07-21 | $14.18 | $14.36 | $13.92 | $14.03 | 19,139 | — | — |
| 2010-07-20 | $13.80 | $14.18 | $13.80 | $14.17 | 16,394 | — | — |
| 2010-07-19 | $13.99 | $14.47 | $13.65 | $13.88 | 31,626 | — | — |
| 2010-07-16 | $14.12 | $14.12 | $13.41 | $13.47 | 38,403 | — | — |
| 2010-07-15 | $14.62 | $14.62 | $13.95 | $14.23 | 37,020 | — | — |
| 2010-07-14 | $15.10 | $15.11 | $14.26 | $14.56 | 15,102 | — | — |
| 2010-07-13 | $14.05 | $14.92 | $14.02 | $14.92 | 18,999 | — | — |
| 2010-07-12 | $14.03 | $14.03 | $13.74 | $13.90 | 27,656 | — | — |
| 2010-07-09 | $14.08 | $14.11 | $13.85 | $14.09 | 15,813 | — | — |
| 2010-07-08 | $13.83 | $14.10 | $13.83 | $14.09 | 23,391 | — | — |
| 2010-07-07 | $14.11 | $14.25 | $13.55 | $13.83 | 19,310 | — | — |
| 2010-07-06 | $14.11 | $14.29 | $13.86 | $14.00 | 21,093 | — | — |
| 2010-07-02 | $14.58 | $14.58 | $13.89 | $13.94 | 35,860 | — | — |
| 2010-07-01 | $14.66 | $14.77 | $14.35 | $14.51 | 40,932 | — | — |
| 2010-06-30 | $14.73 | $14.79 | $14.50 | $14.60 | 11,568 | — | — |
| 2010-06-29 | $14.10 | $14.86 | $14.10 | $14.68 | 28,138 | — | — |
| 2010-06-28 | $15.54 | $15.60 | $14.75 | $14.79 | 19,163 | — | — |
| 2010-06-25 | $16.02 | $16.17 | $14.53 | $15.78 | 470,448 | — | — |
| 2010-06-24 | $15.19 | $16.16 | $15.13 | $15.93 | 38,124 | — | — |
| 2010-06-23 | $15.24 | $15.29 | $15.00 | $15.19 | 25,741 | — | — |
| 2010-06-22 | $15.40 | $15.42 | $15.00 | $15.33 | 21,701 | — | — |
| 2010-06-21 | $15.32 | $15.50 | $15.25 | $15.39 | 8,905 | — | — |
| 2010-06-18 | $15.44 | $15.57 | $15.05 | $15.26 | 11,495 | — | — |
| 2010-06-17 | $15.80 | $15.80 | $15.13 | $15.50 | 12,344 | — | — |
| 2010-06-16 | $15.75 | $16.00 | $15.66 | $15.84 | 12,434 | — | — |
| 2010-06-15 | $16.10 | $16.10 | $15.32 | $15.96 | 24,292 | — | — |
| 2010-06-14 | $15.85 | $16.33 | $15.32 | $15.85 | 22,566 | — | — |
| 2010-06-11 | $15.47 | $15.98 | $15.15 | $15.57 | 51,029 | — | — |
| 2010-06-10 | $16.31 | $16.39 | $15.50 | $15.88 | 19,348 | — | — |
| 2010-06-09 | $15.82 | $15.99 | $15.50 | $15.98 | 5,784 | — | — |
| 2010-06-08 | $16.30 | $16.30 | $14.55 | $15.98 | 36,699 | — | — |
| 2010-06-07 | $16.45 | $16.57 | $15.88 | $16.36 | 13,019 | — | — |
| 2010-06-04 | $16.31 | $17.08 | $16.20 | $16.36 | 5,851 | — | — |
| 2010-06-03 | $16.59 | $17.20 | $16.59 | $16.81 | 3,319 | — | — |
| 2010-06-02 | $16.12 | $16.59 | $15.03 | $16.48 | 23,563 | — | — |
| 2010-06-01 | $16.90 | $17.26 | $15.56 | $16.00 | 30,617 | — | — |
| 2010-05-28 | $16.83 | $17.00 | $16.18 | $16.85 | 10,627 | — | — |
| 2010-05-27 | $16.25 | $16.92 | $16.25 | $16.77 | 8,600 | — | — |
| 2010-05-26 | $16.94 | $17.09 | $16.53 | $16.53 | 5,854 | — | — |
| 2010-05-25 | $16.39 | $16.90 | $16.39 | $16.90 | 800 | — | — |
| 2010-05-24 | $17.10 | $17.42 | $16.92 | $16.92 | 14,264 | — | — |
| 2010-05-21 | $16.67 | $17.00 | $16.60 | $17.00 | 19,221 | — | — |
| 2010-05-20 | $16.65 | $17.23 | $16.51 | $17.00 | 29,734 | — | — |
| 2010-05-19 | $17.13 | $17.40 | $17.05 | $17.29 | 12,495 | — | — |
| 2010-05-18 | $17.46 | $17.46 | $17.05 | $17.30 | 11,326 | — | — |
| 2010-05-17 | $16.75 | $17.35 | $16.75 | $17.35 | 9,600 | — | — |
| 2010-05-14 | $16.70 | $16.85 | $16.37 | $16.75 | 49,097 | — | — |
| 2010-05-13 | $17.51 | $17.51 | $16.91 | $17.24 | 29,418 | — | — |
| 2010-05-12 | $17.18 | $17.47 | $16.95 | $17.36 | 17,189 | — | — |
| 2010-05-11 | $16.70 | $17.35 | $16.10 | $16.89 | 12,713 | — | — |
| 2010-05-10 | $16.80 | $17.36 | $16.72 | $16.72 | 19,844 | — | — |
| 2010-05-07 | $16.64 | $16.75 | $16.20 | $16.59 | 6,105 | — | — |
| 2010-05-06 | $16.30 | $16.74 | $15.62 | $16.74 | 18,499 | — | — |
| 2010-05-05 | $16.53 | $16.97 | $16.36 | $16.63 | 5,192 | — | — |
| 2010-05-04 | $16.84 | $17.27 | $16.51 | $16.84 | 13,594 | — | — |
| 2010-05-03 | $17.27 | $17.27 | $16.42 | $16.59 | 11,259 | — | — |
| 2010-04-30 | $16.90 | $17.22 | $16.59 | $16.79 | 3,200 | — | — |
| 2010-04-29 | $17.28 | $17.29 | $16.58 | $16.62 | 8,945 | — | — |
| 2010-04-28 | $16.96 | $17.24 | $16.50 | $17.04 | 3,160 | — | — |
| 2010-04-27 | $17.15 | $17.15 | $16.25 | $16.56 | 6,677 | — | — |
| 2010-04-26 | $17.25 | $17.41 | $16.78 | $16.78 | 5,835 | — | — |
| 2010-04-23 | $16.48 | $17.46 | $16.48 | $16.97 | 60,524 | — | — |
| 2010-04-22 | $15.97 | $15.98 | $15.71 | $15.91 | 1,000 | — | — |
| 2010-04-21 | $15.78 | $15.97 | $15.78 | $15.82 | 371 | — | — |
| 2010-04-20 | $15.78 | $15.98 | $15.77 | $15.97 | 800 | — | — |
| 2010-04-19 | $15.78 | $15.80 | $15.65 | $15.75 | 4,890 | — | — |
| 2010-04-16 | $15.98 | $15.98 | $15.65 | $15.82 | 2,940 | — | — |
| 2010-04-15 | $15.95 | $15.98 | $15.66 | $15.98 | 4,500 | — | — |
| 2010-04-14 | $15.95 | $15.99 | $15.65 | $15.84 | 6,100 | — | — |
| 2010-04-13 | $15.64 | $15.76 | $15.51 | $15.60 | 8,100 | — | — |
| 2010-04-12 | $15.47 | $15.63 | $15.21 | $15.44 | 2,997 | — | — |
| 2010-04-09 | $15.75 | $15.75 | $15.59 | $15.60 | 57,100 | — | — |
| 2010-04-08 | $15.41 | $15.75 | $15.41 | $15.60 | 3,500 | — | — |
| 2010-04-07 | $15.62 | $15.76 | $15.62 | $15.73 | 250 | — | — |
| 2010-04-06 | $15.62 | $15.79 | $15.36 | $15.36 | 6,120 | — | — |
| 2010-04-05 | $16.00 | $16.00 | $14.24 | $15.51 | 36,242 | — | — |
| 2010-04-01 | $15.59 | $15.94 | $15.58 | $15.94 | 6,586 | — | — |
| 2010-03-31 | $15.35 | $15.60 | $15.35 | $15.60 | 1,850 | — | — |
| 2010-03-30 | $15.50 | $15.72 | $15.37 | $15.37 | 2,359 | — | — |
| 2010-03-29 | $15.50 | $15.51 | $15.37 | $15.51 | 1,628 | — | — |
| 2010-03-26 | $15.65 | $15.65 | $15.51 | $15.65 | 1,140 | — | — |
| 2010-03-25 | $15.65 | $15.90 | $15.52 | $15.55 | 3,338 | — | — |
| 2010-03-24 | $15.35 | $15.93 | $15.33 | $15.64 | 1,806 | — | — |
| 2010-03-23 | $15.30 | $15.35 | $15.29 | $15.35 | 900 | — | — |
| 2010-03-22 | $15.13 | $15.30 | $15.12 | $15.30 | 12,640 | — | — |
| 2010-03-19 | $15.19 | $15.24 | $15.13 | $15.24 | 2,499 | — | — |
| 2010-03-18 | $15.20 | $15.20 | $15.13 | $15.15 | 600 | — | — |
| 2010-03-17 | $15.20 | $15.20 | $15.11 | $15.11 | 4,100 | — | — |
| 2010-03-16 | $15.20 | $15.34 | $15.20 | $15.20 | 3,100 | — | — |
| 2010-03-15 | $15.00 | $15.20 | $14.91 | $15.20 | 4,867 | — | — |
| 2010-03-12 | $15.09 | $15.15 | $15.03 | $15.10 | 10,247 | — | — |
| 2010-03-11 | $15.10 | $15.14 | $15.03 | $15.14 | 1,914 | — | — |
| 2010-03-10 | $15.20 | $15.20 | $15.00 | $15.07 | 5,915 | — | — |
| 2010-03-09 | $15.19 | $15.20 | $15.09 | $15.20 | 3,307 | — | — |
| 2010-03-08 | $15.02 | $15.17 | $14.97 | $15.17 | 4,800 | — | — |
| 2010-03-05 | $14.91 | $15.10 | $14.91 | $15.05 | 2,356 | — | — |
| 2010-03-04 | $14.91 | $15.05 | $14.90 | $15.05 | 1,200 | — | — |
| 2010-03-03 | $15.10 | $15.15 | $14.85 | $14.96 | 14,826 | — | — |
| 2010-03-02 | $14.05 | $15.00 | $14.05 | $15.00 | 53,457 | — | — |
| 2010-03-01 | $13.89 | $13.90 | $13.69 | $13.79 | 3,412 | — | — |
| 2010-02-26 | $13.77 | $13.88 | $13.77 | $13.87 | 1,782 | — | — |
| 2010-02-25 | $13.70 | $13.76 | $13.70 | $13.75 | 5,300 | — | — |
| 2010-02-24 | $13.80 | $13.80 | $13.80 | $13.80 | — | — | — |
| 2010-02-23 | $13.67 | $13.94 | $13.65 | $13.80 | 2,900 | — | — |
| 2010-02-22 | $13.80 | $13.80 | $13.61 | $13.68 | 1,764 | — | — |
| 2010-02-19 | $13.90 | $14.00 | $13.80 | $13.82 | 3,000 | — | — |
| 2010-02-18 | $13.90 | $13.90 | $13.75 | $13.75 | 2,100 | — | — |
| 2010-02-17 | $13.66 | $13.90 | $13.32 | $13.90 | 11,600 | — | — |
| 2010-02-16 | $13.75 | $13.90 | $13.71 | $13.77 | 3,382 | — | — |
| 2010-02-12 | $13.75 | $13.84 | $13.60 | $13.60 | 18,733 | — | — |
| 2010-02-11 | $14.00 | $14.00 | $13.75 | $13.75 | 2,200 | — | — |
| 2010-02-10 | $13.60 | $13.90 | $13.59 | $13.75 | 15,630 | — | — |
| 2010-02-09 | $13.50 | $13.56 | $13.50 | $13.56 | 500 | — | — |
| 2010-02-08 | $13.65 | $13.65 | $13.55 | $13.55 | 380 | — | — |
| 2010-02-05 | $13.60 | $13.60 | $13.49 | $13.50 | 4,233 | — | — |
| 2010-02-04 | $13.50 | $13.60 | $13.44 | $13.50 | 4,600 | — | — |
| 2010-02-03 | $13.50 | $13.60 | $13.41 | $13.60 | 8,809 | — | — |
| 2010-02-02 | $13.13 | $13.50 | $13.01 | $13.50 | 5,832 | — | — |
| 2010-02-01 | $12.48 | $13.14 | $12.48 | $13.13 | 6,600 | — | — |
| 2010-01-29 | $12.62 | $12.83 | $12.62 | $12.72 | 5,300 | — | — |
| 2010-01-28 | $12.81 | $12.81 | $12.30 | $12.65 | 4,300 | — | — |
| 2010-01-27 | $12.50 | $12.75 | $12.42 | $12.50 | 13,562 | — | — |
| 2010-01-26 | $12.44 | $12.50 | $12.36 | $12.45 | 4,351 | — | — |
| 2010-01-25 | $11.90 | $12.24 | $11.90 | $12.24 | 762 | — | — |
| 2010-01-22 | $12.20 | $12.20 | $11.80 | $11.80 | 1,500 | — | — |
| 2010-01-21 | $12.20 | $12.30 | $11.94 | $12.16 | 4,003 | — | — |
| 2010-01-20 | $11.98 | $12.45 | $11.84 | $12.14 | 8,383 | — | — |
| 2010-01-19 | $12.13 | $12.50 | $11.99 | $12.01 | 25,922 | — | — |
| 2010-01-15 | $11.85 | $12.25 | $11.85 | $12.14 | 9,770 | — | — |
| 2010-01-14 | $11.59 | $11.97 | $11.59 | $11.81 | 4,400 | — | — |
| 2010-01-13 | $11.50 | $11.97 | $10.80 | $11.97 | 12,455 | — | — |
| 2010-01-12 | $11.74 | $11.74 | $11.43 | $11.43 | 300 | — | — |
| 2010-01-11 | $11.70 | $11.96 | $11.55 | $11.66 | 5,023 | — | — |
| 2010-01-08 | $10.98 | $11.00 | $10.98 | $11.00 | 1,137 | — | — |
| 2010-01-07 | $10.79 | $11.00 | $10.69 | $10.87 | 1,656 | — | — |
| 2010-01-06 | $10.72 | $10.72 | $10.50 | $10.70 | 3,600 | — | — |
| 2010-01-05 | $10.87 | $11.05 | $10.30 | $10.30 | 4,250 | — | — |
| 2010-01-04 | $10.76 | $10.94 | $10.76 | $10.94 | 5,680 | — | — |
| 2009-12-31 | $10.99 | $10.99 | $10.20 | $10.86 | 4,940 | — | — |
| 2009-12-30 | $11.40 | $11.42 | $10.80 | $10.90 | 1,300 | — | — |
| 2009-12-29 | $11.34 | $11.34 | $11.25 | $11.25 | 300 | — | — |
| 2009-12-28 | $11.50 | $11.80 | $11.00 | $11.42 | 4,817 | — | — |
| 2009-12-24 | $11.00 | $11.00 | $11.00 | $11.00 | — | — | — |
| 2009-12-23 | $11.12 | $11.12 | $11.00 | $11.00 | 2,100 | — | — |
| 2009-12-22 | $11.10 | $11.15 | $10.65 | $11.15 | 5,544 | — | — |
| 2009-12-21 | $11.30 | $11.30 | $10.94 | $11.13 | 1,440 | — | — |
| 2009-12-18 | $10.94 | $11.30 | $10.92 | $11.30 | 1,984 | — | — |
| 2009-12-17 | $11.50 | $11.85 | $11.00 | $11.16 | 6,600 | — | — |
| 2009-12-16 | $11.22 | $11.40 | $11.21 | $11.28 | 5,400 | — | — |
| 2009-12-15 | $11.06 | $11.15 | $11.05 | $11.15 | 4,200 | — | — |
| 2009-12-14 | $10.74 | $11.25 | $10.74 | $11.15 | 3,900 | — | — |
| 2009-12-11 | $10.75 | $10.75 | $10.74 | $10.74 | 1,200 | — | — |
| 2009-12-10 | $10.81 | $10.98 | $10.74 | $10.74 | 2,392 | — | — |
| 2009-12-09 | $10.70 | $10.78 | $10.70 | $10.75 | 1,600 | — | — |
| 2009-12-08 | $10.44 | $10.78 | $10.44 | $10.73 | 1,150 | — | — |
| 2009-12-07 | $10.51 | $10.60 | $10.19 | $10.60 | 906 | — | — |
| 2009-12-04 | $10.25 | $10.48 | $9.60 | $10.47 | 8,445 | — | — |
| 2009-12-03 | $10.11 | $10.97 | $10.11 | $10.36 | 2,350 | — | — |
| 2009-12-02 | $9.70 | $10.20 | $9.60 | $10.05 | 4,426 | — | — |
| 2009-12-01 | $10.48 | $10.48 | $9.47 | $9.66 | 25,213 | — | — |
| 2009-11-30 | $10.26 | $10.50 | $10.10 | $10.48 | 2,148 | — | — |
| 2009-11-27 | $10.36 | $10.50 | $10.00 | $10.24 | 1,750 | — | — |
| 2009-11-25 | $10.35 | $10.86 | $10.00 | $10.44 | 7,969 | — | — |
| 2009-11-24 | $10.90 | $10.90 | $10.50 | $10.62 | 2,900 | — | — |
| 2009-11-23 | $10.72 | $10.95 | $10.50 | $10.95 | 3,900 | — | — |
| 2009-11-20 | $10.88 | $10.97 | $10.75 | $10.97 | 900 | — | — |
| 2009-11-19 | $10.86 | $11.10 | $10.86 | $11.00 | 3,200 | — | — |
| 2009-11-18 | $10.49 | $10.81 | $10.05 | $10.81 | 5,912 | — | — |
| 2009-11-17 | $10.45 | $10.60 | $10.45 | $10.56 | 900 | — | — |
| 2009-11-16 | $10.52 | $10.75 | $10.52 | $10.60 | 2,736 | — | — |
| 2009-11-13 | $10.60 | $11.00 | $10.60 | $10.75 | 5,100 | — | — |
| 2009-11-12 | $11.00 | $11.16 | $10.81 | $11.16 | 4,345 | — | — |
| 2009-11-11 | $10.91 | $11.00 | $10.90 | $11.00 | 2,700 | — | — |
| 2009-11-10 | $11.00 | $11.21 | $10.93 | $11.21 | 1,761 | — | — |
| 2009-11-09 | $10.90 | $11.38 | $10.90 | $11.20 | 4,420 | — | — |
| 2009-11-06 | $11.49 | $11.49 | $11.10 | $11.39 | 2,900 | — | — |
| 2009-11-05 | $10.58 | $11.30 | $10.58 | $11.30 | 4,050 | — | — |
| 2009-11-04 | $9.65 | $10.75 | $9.65 | $10.34 | 11,501 | — | — |
| 2009-11-03 | $9.10 | $9.45 | $8.28 | $9.45 | 7,600 | — | — |
| 2009-11-02 | $8.93 | $9.79 | $8.86 | $9.30 | 12,399 | — | — |
| 2009-10-30 | $8.83 | $9.02 | $8.83 | $8.84 | 2,053 | — | — |
| 2009-10-29 | $9.18 | $9.18 | $8.90 | $8.90 | 23,560 | — | — |
| 2009-10-28 | $9.41 | $9.41 | $9.03 | $9.12 | 11,314 | — | — |
| 2009-10-27 | $9.59 | $9.65 | $9.28 | $9.55 | 8,545 | — | — |
| 2009-10-26 | $9.79 | $9.80 | $9.10 | $9.10 | 12,242 | — | — |
| 2009-10-23 | $8.80 | $10.48 | $8.30 | $9.65 | 89,829 | — | — |
| 2009-10-22 | $7.60 | $7.86 | $7.60 | $7.77 | 29,909 | — | — |
| 2009-10-21 | $7.81 | $7.81 | $7.52 | $7.62 | 2,828 | — | — |
| 2009-10-20 | $7.75 | $7.89 | $7.63 | $7.63 | 11,669 | — | — |
| 2009-10-19 | $7.85 | $7.95 | $7.73 | $7.73 | 5,157 | — | — |
| 2009-10-16 | $7.53 | $7.73 | $7.53 | $7.73 | 554 | — | — |
| 2009-10-15 | $7.75 | $7.80 | $7.66 | $7.68 | 13,606 | — | — |
| 2009-10-14 | $7.72 | $7.74 | $7.72 | $7.74 | 1,300 | — | — |
| 2009-10-13 | $7.69 | $7.71 | $7.60 | $7.71 | 10,693 | — | — |
| 2009-10-12 | $7.68 | $7.68 | $7.67 | $7.67 | 1,000 | — | — |
| 2009-10-09 | $7.67 | $7.67 | $7.67 | $7.67 | 300 | — | — |
| 2009-10-08 | $7.75 | $7.75 | $7.75 | $7.75 | 300 | — | — |
| 2009-10-07 | $7.67 | $7.75 | $7.65 | $7.66 | 3,000 | — | — |
| 2009-10-06 | $7.77 | $7.95 | $7.68 | $7.68 | 4,943 | — | — |
| 2009-10-05 | $7.75 | $7.90 | $7.75 | $7.78 | 12,482 | — | — |
| 2009-10-02 | $7.86 | $7.86 | $7.85 | $7.85 | 2,599 | — | — |
| 2009-10-01 | $8.00 | $8.00 | $7.82 | $7.91 | 1,000 | — | — |
| 2009-09-30 | $8.02 | $8.02 | $8.00 | $8.00 | 800 | — | — |
| 2009-09-29 | $8.15 | $8.15 | $8.00 | $8.00 | 7,547 | — | — |
| 2009-09-28 | $8.13 | $8.13 | $8.13 | $8.13 | — | — | — |
| 2009-09-25 | $8.11 | $8.25 | $8.11 | $8.13 | 700 | — | — |
| 2009-09-24 | $8.15 | $8.15 | $8.07 | $8.12 | 4,000 | — | — |
| 2009-09-23 | $8.40 | $8.40 | $8.26 | $8.26 | 1,300 | — | — |
| 2009-09-22 | $8.31 | $8.32 | $8.21 | $8.22 | 600 | — | — |
| 2009-09-21 | $8.37 | $8.40 | $8.31 | $8.34 | 3,022 | — | — |
| 2009-09-18 | $7.90 | $8.73 | $7.84 | $8.73 | 10,600 | — | — |
| 2009-09-17 | $8.00 | $8.00 | $7.99 | $7.99 | 3,600 | — | — |
| 2009-09-16 | $8.21 | $8.22 | $8.00 | $8.00 | 13,800 | — | — |
| 2009-09-15 | $8.05 | $8.24 | $8.05 | $8.23 | 3,113 | — | — |
| 2009-09-14 | $8.29 | $8.29 | $8.08 | $8.09 | 4,987 | — | — |
| 2009-09-11 | $8.16 | $8.26 | $8.11 | $8.11 | 1,798 | — | — |
| 2009-09-10 | $8.25 | $8.25 | $8.16 | $8.16 | 1,701 | — | — |
| 2009-09-09 | $8.21 | $8.24 | $8.01 | $8.24 | 800 | — | — |
| 2009-09-08 | $8.17 | $8.26 | $8.17 | $8.20 | 904 | — | — |
| 2009-09-04 | $8.33 | $8.33 | $8.33 | $8.33 | — | — | — |
| 2009-09-03 | $8.36 | $8.47 | $8.33 | $8.33 | 8,191 | — | — |
| 2009-09-02 | $8.40 | $8.40 | $8.35 | $8.35 | 900 | — | — |
| 2009-09-01 | $8.59 | $8.59 | $8.44 | $8.44 | 2,093 | — | — |
| 2009-08-31 | $8.56 | $8.56 | $8.00 | $8.34 | 5,920 | — | — |
| 2009-08-28 | $8.78 | $8.92 | $8.47 | $8.68 | 24,275 | — | — |
| 2009-08-27 | $9.05 | $9.05 | $8.66 | $8.86 | 4,741 | — | — |
| 2009-08-26 | $9.15 | $9.15 | $9.07 | $9.11 | 500 | — | — |
| 2009-08-25 | $9.06 | $9.13 | $9.06 | $9.10 | 1,300 | — | — |
| 2009-08-24 | $9.15 | $9.15 | $9.06 | $9.06 | 1,580 | — | — |
| 2009-08-21 | $9.00 | $9.15 | $9.00 | $9.14 | 2,057 | — | — |
| 2009-08-20 | $9.02 | $9.16 | $9.00 | $9.15 | 1,516 | — | — |
| 2009-08-19 | $9.21 | $9.23 | $9.04 | $9.04 | 5,000 | — | — |
| 2009-08-18 | $9.01 | $9.23 | $8.99 | $9.22 | 3,275 | — | — |
| 2009-08-17 | $8.99 | $9.00 | $8.84 | $8.95 | 1,500 | — | — |
| 2009-08-14 | $8.99 | $9.15 | $8.84 | $9.04 | 49,933 | — | — |
| 2009-08-13 | $8.59 | $8.59 | $8.54 | $8.54 | 425 | — | — |
| 2009-08-12 | $8.55 | $8.57 | $8.55 | $8.55 | 1,000 | — | — |
| 2009-08-11 | $8.52 | $8.52 | $8.50 | $8.50 | 300 | — | — |
| 2009-08-10 | $8.90 | $8.90 | $8.10 | $8.53 | 4,400 | — | — |
| 2009-08-07 | $8.50 | $8.98 | $8.50 | $8.97 | 2,526 | — | — |
| 2009-08-06 | $8.28 | $8.48 | $8.28 | $8.48 | 1,270 | — | — |
| 2009-08-05 | $8.43 | $8.43 | $8.42 | $8.42 | 600 | — | — |
| 2009-08-04 | $8.42 | $8.42 | $8.42 | $8.42 | 300 | — | — |
| 2009-08-03 | $8.43 | $8.45 | $8.30 | $8.42 | 2,004 | — | — |
| 2009-07-31 | $8.45 | $8.45 | $8.45 | $8.45 | 100 | — | — |
| 2009-07-30 | $8.56 | $8.56 | $7.72 | $8.50 | 2,145 | — | — |
| 2009-07-29 | $8.59 | $8.59 | $8.57 | $8.57 | 300 | — | — |
| 2009-07-28 | $8.46 | $8.60 | $8.46 | $8.60 | 1,600 | — | — |
| 2009-07-27 | $8.47 | $8.60 | $8.18 | $8.60 | 12,889 | — | — |
| 2009-07-24 | $8.65 | $8.65 | $8.50 | $8.50 | 5,408 | — | — |
| 2009-07-23 | $8.00 | $8.65 | $7.93 | $8.65 | 22,879 | — | — |
| 2009-07-22 | $7.90 | $7.95 | $7.90 | $7.94 | 300 | — | — |
| 2009-07-21 | $7.65 | $7.80 | $7.59 | $7.70 | 1,350 | — | — |
| 2009-07-20 | $7.00 | $7.65 | $7.00 | $7.50 | 3,213 | — | — |
| 2009-07-17 | $6.80 | $7.00 | $6.80 | $7.00 | 3,200 | — | — |
| 2009-07-16 | $6.70 | $6.85 | $6.65 | $6.80 | 12,150 | — | — |
| 2009-07-15 | $6.75 | $6.82 | $6.65 | $6.82 | 3,790 | — | — |
| 2009-07-14 | $6.67 | $6.67 | $6.67 | $6.67 | — | — | — |
| 2009-07-13 | $6.69 | $6.75 | $6.67 | $6.67 | 4,840 | — | — |
| 2009-07-10 | $6.60 | $6.71 | $6.59 | $6.71 | 2,800 | — | — |
| 2009-07-09 | $6.69 | $6.73 | $6.68 | $6.73 | 1,600 | — | — |
| 2009-07-08 | $6.68 | $6.68 | $6.68 | $6.68 | — | — | — |
| 2009-07-07 | $6.74 | $6.74 | $6.68 | $6.68 | 1,700 | — | — |
| 2009-07-06 | $6.81 | $6.82 | $6.80 | $6.80 | 11,023 | — | — |
| 2009-07-02 | $6.86 | $6.87 | $6.86 | $6.87 | 300 | — | — |
| 2009-07-01 | $6.90 | $6.99 | $6.89 | $6.89 | 2,350 | — | — |
| 2009-06-30 | $6.85 | $6.89 | $6.85 | $6.88 | 2,500 | — | — |
| 2009-06-29 | $6.70 | $6.84 | $6.70 | $6.84 | 3,688 | — | — |
| 2009-06-26 | $6.85 | $6.85 | $6.85 | $6.85 | 200 | — | — |
| 2009-06-25 | $6.71 | $6.71 | $6.71 | $6.71 | — | — | — |
| 2009-06-24 | $6.65 | $6.85 | $6.50 | $6.71 | 2,560 | — | — |
| 2009-06-23 | $6.85 | $6.85 | $6.75 | $6.85 | 2,600 | — | — |
| 2009-06-22 | $6.85 | $6.85 | $6.35 | $6.72 | 11,458 | — | — |
| 2009-06-19 | $6.93 | $6.94 | $6.93 | $6.94 | 500 | — | — |
| 2009-06-18 | $6.88 | $6.88 | $6.88 | $6.88 | 200 | — | — |
| 2009-06-17 | $6.84 | $6.85 | $6.69 | $6.83 | 3,227 | — | — |
| 2009-06-16 | $7.14 | $7.14 | $6.90 | $6.90 | 2,300 | — | — |
| 2009-06-15 | $7.31 | $7.45 | $6.90 | $7.14 | 4,300 | — | — |
| 2009-06-12 | $7.60 | $7.70 | $7.46 | $7.46 | 825 | — | — |
| 2009-06-11 | $7.46 | $7.65 | $7.28 | $7.60 | 4,738 | — | — |
| 2009-06-10 | $7.65 | $7.65 | $7.60 | $7.61 | 1,400 | — | — |
| 2009-06-09 | $7.64 | $7.71 | $7.58 | $7.61 | 3,409 | — | — |
| 2009-06-08 | $7.66 | $7.66 | $7.64 | $7.66 | 850 | — | — |
| 2009-06-05 | $7.70 | $7.71 | $7.65 | $7.65 | 7,000 | — | — |
| 2009-06-04 | $7.72 | $7.72 | $7.28 | $7.60 | 2,000 | — | — |
| 2009-06-03 | $7.57 | $7.72 | $7.47 | $7.72 | 1,200 | — | — |
| 2009-06-02 | $7.71 | $7.72 | $7.68 | $7.72 | 24,663 | — | — |
| 2009-06-01 | $7.53 | $7.95 | $7.53 | $7.71 | 2,801 | — | — |
| 2009-05-29 | $7.83 | $7.83 | $7.17 | $7.70 | 4,010 | — | — |
| 2009-05-28 | $8.05 | $8.05 | $7.08 | $7.50 | 17,095 | — | — |
| 2009-05-27 | $6.18 | $9.00 | $6.18 | $9.00 | 23,243 | — | — |
| 2009-05-26 | $6.04 | $6.04 | $5.98 | $6.04 | 2,203 | — | — |
| 2009-05-22 | $5.91 | $6.04 | $5.90 | $6.04 | 1,000 | — | — |
| 2009-05-21 | $6.31 | $6.31 | $5.75 | $5.76 | 8,381 | — | — |
| 2009-05-20 | $6.11 | $6.16 | $6.11 | $6.15 | 600 | — | — |
| 2009-05-19 | $6.10 | $6.11 | $6.09 | $6.11 | 1,500 | — | — |
| 2009-05-18 | $5.86 | $6.10 | $5.86 | $6.10 | 1,362 | — | — |
| 2009-05-15 | $5.72 | $5.82 | $5.53 | $5.71 | 6,307 | — | — |
| 2009-05-14 | $5.66 | $5.71 | $5.66 | $5.71 | 5,300 | — | — |
| 2009-05-13 | $5.70 | $5.70 | $5.65 | $5.70 | 6,100 | — | — |
| 2009-05-12 | $5.84 | $5.84 | $5.69 | $5.75 | 5,295 | — | — |
| 2009-05-11 | $5.65 | $5.65 | $5.61 | $5.62 | 1,000 | — | — |
| 2009-05-08 | $5.55 | $5.70 | $5.55 | $5.70 | 2,000 | — | — |
| 2009-05-07 | $5.52 | $5.72 | $5.52 | $5.60 | 2,300 | — | — |
| 2009-05-06 | $5.62 | $5.77 | $5.50 | $5.55 | 2,900 | — | — |
| 2009-05-05 | $5.60 | $5.71 | $5.60 | $5.62 | 6,341 | — | — |
| 2009-05-04 | $5.75 | $5.75 | $5.59 | $5.64 | 5,323 | — | — |
| 2009-05-01 | $5.99 | $6.14 | $5.99 | $6.01 | 720 | — | — |
| 2009-04-30 | $6.01 | $6.15 | $5.90 | $5.99 | 6,736 | — | — |
| 2009-04-29 | $6.25 | $6.25 | $6.05 | $6.20 | 3,800 | — | — |
| 2009-04-28 | $6.23 | $6.25 | $6.23 | $6.25 | 1,400 | — | — |
| 2009-04-27 | $6.17 | $6.29 | $6.14 | $6.14 | 852 | — | — |
| 2009-04-24 | $6.25 | $6.75 | $5.63 | $6.08 | 20,550 | — | — |
| 2009-04-23 | $6.20 | $6.20 | $6.20 | $6.20 | 100 | — | — |
| 2009-04-22 | $5.90 | $6.20 | $5.90 | $6.20 | 5,400 | — | — |
| 2009-04-21 | $6.00 | $6.00 | $5.83 | $5.90 | 3,890 | — | — |
| 2009-04-20 | $5.84 | $6.00 | $5.84 | $5.98 | 5,250 | — | — |
| 2009-04-17 | $5.30 | $5.69 | $5.30 | $5.69 | 11,550 | — | — |
| 2009-04-16 | $5.19 | $5.43 | $5.19 | $5.43 | 3,300 | — | — |
| 2009-04-15 | $5.15 | $5.18 | $5.15 | $5.18 | 200 | — | — |
| 2009-04-14 | $5.09 | $5.14 | $5.09 | $5.14 | 200 | — | — |
| 2009-04-13 | $5.00 | $5.09 | $4.92 | $5.09 | 450 | — | — |
| 2009-04-09 | $5.00 | $5.00 | $4.99 | $5.00 | 2,900 | — | — |
| 2009-04-08 | $4.90 | $4.91 | $4.89 | $4.90 | 3,000 | — | — |
| 2009-04-07 | $4.90 | $4.90 | $4.90 | $4.90 | 100 | — | — |
| 2009-04-06 | $4.90 | $4.90 | $4.90 | $4.90 | 300 | — | — |
| 2009-04-03 | $4.94 | $4.94 | $4.94 | $4.94 | — | — | — |
| 2009-04-02 | $4.48 | $4.94 | $4.45 | $4.94 | 10,800 | — | — |
| 2009-04-01 | $4.33 | $4.33 | $4.33 | $4.33 | — | — | — |
| 2009-03-31 | $4.25 | $4.42 | $4.25 | $4.33 | 17,800 | — | — |
| 2009-03-30 | $4.35 | $4.35 | $4.25 | $4.27 | 1,800 | — | — |
| 2009-03-27 | $4.40 | $4.50 | $4.40 | $4.50 | 300 | — | — |
| 2009-03-26 | $4.25 | $4.30 | $4.25 | $4.30 | 5,500 | — | — |
| 2009-03-25 | $4.25 | $4.41 | $4.25 | $4.40 | 2,600 | — | — |
| 2009-03-24 | $4.45 | $4.45 | $4.40 | $4.40 | 700 | — | — |
| 2009-03-23 | $4.30 | $4.60 | $4.30 | $4.60 | 5,600 | — | — |
| 2009-03-20 | $4.42 | $4.42 | $4.42 | $4.42 | 100 | — | — |
| 2009-03-19 | $4.20 | $4.35 | $4.20 | $4.35 | 1,700 | — | — |
| 2009-03-18 | $4.08 | $4.08 | $4.00 | $4.08 | 3,400 | — | — |
| 2009-03-17 | $4.05 | $4.10 | $4.04 | $4.05 | 1,200 | — | — |
| 2009-03-16 | $3.90 | $4.01 | $3.90 | $4.01 | 300 | — | — |
| 2009-03-13 | $4.06 | $4.06 | $4.06 | $4.06 | — | — | — |
| 2009-03-12 | $3.75 | $4.09 | $3.75 | $4.06 | 4,600 | — | — |
| 2009-03-11 | $3.75 | $3.75 | $3.75 | $3.75 | 400 | — | — |
| 2009-03-10 | $3.65 | $3.75 | $3.53 | $3.75 | 2,262 | — | — |
| 2009-03-09 | $3.77 | $3.89 | $3.76 | $3.76 | 2,200 | — | — |
| 2009-03-06 | $3.89 | $3.89 | $3.89 | $3.89 | — | — | — |
| 2009-03-05 | $3.89 | $3.89 | $3.89 | $3.89 | — | — | — |
| 2009-03-04 | $3.92 | $3.92 | $3.81 | $3.89 | 400 | — | — |
| 2009-03-03 | $3.92 | $3.92 | $3.50 | $3.69 | 8,600 | — | — |
| 2009-03-02 | $4.25 | $4.25 | $3.71 | $4.01 | 11,602 | — | — |
| 2009-02-27 | $4.15 | $4.25 | $4.00 | $4.25 | 79,900 | — | — |
| 2009-02-26 | $4.06 | $4.26 | $4.06 | $4.25 | 3,900 | — | — |
| 2009-02-25 | $4.09 | $4.09 | $4.09 | $4.09 | — | — | — |
| 2009-02-24 | $4.00 | $4.09 | $4.00 | $4.09 | 1,100 | — | — |
| 2009-02-23 | $3.66 | $4.00 | $3.66 | $4.00 | 2,325 | — | — |
| 2009-02-20 | $3.90 | $4.00 | $3.89 | $4.00 | 1,900 | — | — |
| 2009-02-19 | $4.01 | $4.01 | $4.00 | $4.00 | 4,200 | — | — |
| 2009-02-18 | $3.92 | $4.01 | $3.85 | $4.01 | 8,400 | — | — |
| 2009-02-17 | $3.93 | $3.93 | $3.81 | $3.81 | 3,100 | — | — |
| 2009-02-13 | $4.09 | $4.14 | $4.05 | $4.05 | 700 | — | — |
| 2009-02-12 | $4.15 | $4.15 | $4.15 | $4.15 | 38,400 | — | — |
| 2009-02-11 | $4.16 | $4.20 | $4.15 | $4.15 | 700 | — | — |
| 2009-02-10 | $4.30 | $4.30 | $4.30 | $4.30 | — | — | — |
| 2009-02-09 | $4.24 | $4.30 | $4.15 | $4.30 | 2,826 | — | — |
| 2009-02-06 | $4.25 | $4.31 | $4.25 | $4.31 | 2,300 | — | — |
| 2009-02-05 | $4.25 | $4.25 | $4.25 | $4.25 | — | — | — |
| 2009-02-04 | $4.16 | $4.25 | $4.16 | $4.25 | 700 | — | — |
| 2009-02-03 | $4.25 | $4.25 | $3.99 | $4.19 | 60,045 | — | — |
| 2009-02-02 | $3.91 | $4.25 | $3.91 | $4.25 | 3,000 | — | — |
| 2009-01-30 | $3.67 | $4.00 | $3.67 | $3.80 | 6,168 | — | — |
| 2009-01-29 | $3.39 | $3.60 | $3.38 | $3.52 | 13,200 | — | — |
| 2009-01-28 | $3.18 | $3.44 | $3.18 | $3.44 | 7,237 | — | — |
| 2009-01-27 | $3.14 | $3.16 | $3.14 | $3.15 | 719 | — | — |
| 2009-01-26 | $3.07 | $3.19 | $2.71 | $3.19 | 11,519 | — | — |
| 2009-01-23 | $3.10 | $3.10 | $3.10 | $3.10 | 200 | — | — |
| 2009-01-22 | $3.20 | $3.20 | $3.20 | $3.20 | 500 | — | — |
| 2009-01-21 | $3.20 | $3.36 | $3.10 | $3.10 | 5,678 | — | — |
| 2009-01-20 | $3.11 | $3.11 | $3.11 | $3.11 | — | — | — |
| 2009-01-16 | $3.05 | $3.11 | $2.96 | $3.11 | 800 | — | — |
| 2009-01-15 | $3.00 | $3.10 | $2.90 | $2.95 | 536,915 | — | — |
| 2009-01-14 | $3.10 | $3.28 | $3.05 | $3.05 | 26,317 | — | — |
| 2009-01-13 | $3.34 | $3.44 | $3.19 | $3.20 | 17,238 | — | — |
| 2009-01-12 | $3.35 | $3.53 | $3.20 | $3.25 | 31,201 | — | — |
| 2009-01-09 | $3.12 | $3.13 | $3.08 | $3.08 | 14,000 | — | — |
| 2009-01-08 | $3.35 | $3.35 | $3.18 | $3.22 | 900 | — | — |
| 2009-01-07 | $3.35 | $3.49 | $3.35 | $3.45 | 1,975 | — | — |
| 2009-01-06 | $3.49 | $3.52 | $3.32 | $3.40 | 9,300 | — | — |
| 2009-01-05 | $3.44 | $3.50 | $3.44 | $3.50 | 3,600 | — | — |
| 2009-01-02 | $3.56 | $3.56 | $3.46 | $3.54 | 3,400 | — | — |
| 2008-12-31 | $3.25 | $3.71 | $3.20 | $3.71 | 3,400 | — | — |
| 2008-12-30 | $3.27 | $3.30 | $3.05 | $3.20 | 16,450 | — | — |
| 2008-12-29 | $3.45 | $3.47 | $3.34 | $3.37 | 5,300 | — | — |
| 2008-12-26 | $3.45 | $3.45 | $3.45 | $3.45 | 800 | — | — |
| 2008-12-24 | $3.61 | $3.61 | $3.27 | $3.50 | 6,400 | — | — |
| 2008-12-23 | $3.70 | $3.70 | $3.60 | $3.61 | 9,100 | — | — |
| 2008-12-22 | $3.71 | $3.80 | $3.61 | $3.80 | 17,382 | — | — |
| 2008-12-19 | $3.70 | $3.77 | $3.64 | $3.65 | 9,096 | — | — |
| 2008-12-18 | $3.78 | $3.78 | $3.78 | $3.78 | 100 | — | — |
| 2008-12-17 | $3.79 | $3.80 | $3.70 | $3.80 | 2,200 | — | — |
| 2008-12-16 | $3.75 | $3.79 | $3.75 | $3.79 | 300 | — | — |
| 2008-12-15 | $3.82 | $3.99 | $3.56 | $3.66 | 30,963 | — | — |
| 2008-12-12 | $3.67 | $3.86 | $3.67 | $3.86 | 3,205 | — | — |
| 2008-12-11 | $4.05 | $4.05 | $3.90 | $3.90 | 3,300 | — | — |
| 2008-12-10 | $3.94 | $4.14 | $3.94 | $4.09 | 4,000 | — | — |
| 2008-12-09 | $3.71 | $3.90 | $3.71 | $3.90 | 900 | — | — |
| 2008-12-08 | $3.96 | $3.96 | $3.70 | $3.76 | 3,400 | — | — |
| 2008-12-05 | $3.71 | $3.89 | $3.70 | $3.75 | 8,600 | — | — |
| 2008-12-04 | $3.66 | $3.85 | $3.66 | $3.80 | 4,150 | — | — |
| 2008-12-03 | $3.79 | $3.94 | $3.78 | $3.94 | 6,900 | — | — |
| 2008-12-02 | $3.85 | $4.00 | $3.70 | $3.88 | 7,492 | — | — |
| 2008-12-01 | $4.34 | $4.54 | $3.45 | $3.45 | 17,540 | — | — |
| 2008-11-28 | $4.71 | $4.71 | $4.71 | $4.71 | — | — | — |
| 2008-11-26 | $4.26 | $4.71 | $4.26 | $4.71 | 6,301 | — | — |
| 2008-11-25 | $4.26 | $4.27 | $4.07 | $4.27 | 13,996 | — | — |
| 2008-11-24 | $4.26 | $4.48 | $4.26 | $4.26 | 10,164 | — | — |
| 2008-11-21 | $4.51 | $4.51 | $4.32 | $4.32 | 2,700 | — | — |
| 2008-11-20 | $4.78 | $4.78 | $4.50 | $4.50 | 8,450 | — | — |
| 2008-11-19 | $4.78 | $4.79 | $4.77 | $4.79 | 900 | — | — |
| 2008-11-18 | $4.85 | $5.10 | $4.83 | $5.05 | 3,715 | — | — |
| 2008-11-17 | $5.36 | $5.39 | $5.36 | $5.36 | 1,500 | — | — |
| 2008-11-14 | $5.60 | $5.60 | $5.57 | $5.60 | 800 | — | — |
| 2008-11-13 | $5.50 | $5.75 | $5.50 | $5.75 | 2,266 | — | — |
| 2008-11-12 | $5.61 | $5.95 | $5.61 | $5.72 | 5,000 | — | — |
| 2008-11-11 | $5.75 | $5.75 | $5.75 | $5.75 | — | — | — |
| 2008-11-10 | $5.69 | $5.75 | $5.69 | $5.75 | 900 | — | — |
| 2008-11-07 | $5.57 | $5.98 | $5.57 | $5.71 | 3,344 | — | — |
| 2008-11-06 | $5.90 | $6.05 | $5.86 | $5.96 | 10,400 | — | — |
| 2008-11-05 | $6.10 | $6.12 | $6.06 | $6.06 | 1,300 | — | — |
| 2008-11-04 | $6.15 | $6.20 | $6.15 | $6.15 | 400 | — | — |
| 2008-11-03 | $6.01 | $6.14 | $6.01 | $6.14 | 5,400 | — | — |
| 2008-10-31 | $6.07 | $6.29 | $6.06 | $6.29 | 12,900 | — | — |
| 2008-10-30 | $6.11 | $6.11 | $6.11 | $6.11 | — | — | — |
| 2008-10-29 | $6.23 | $6.35 | $6.11 | $6.11 | 8,400 | — | — |
| 2008-10-28 | $6.14 | $6.23 | $6.14 | $6.23 | 400 | — | — |
| 2008-10-27 | $6.15 | $6.25 | $6.15 | $6.25 | 6,700 | — | — |
| 2008-10-24 | $5.82 | $5.88 | $5.65 | $5.80 | 6,340 | — | — |
| 2008-10-23 | $6.05 | $6.05 | $6.05 | $6.05 | — | — | — |
| 2008-10-22 | $6.07 | $6.37 | $6.05 | $6.05 | 4,700 | — | — |
| 2008-10-21 | $6.50 | $6.50 | $6.35 | $6.35 | 2,175 | — | — |
| 2008-10-20 | $5.63 | $6.75 | $5.63 | $6.51 | 6,566 | — | — |
| 2008-10-17 | $5.88 | $6.03 | $5.70 | $5.75 | 11,900 | — | — |
| 2008-10-16 | $6.50 | $6.50 | $5.98 | $5.98 | 3,500 | — | — |
| 2008-10-15 | $6.70 | $6.70 | $6.50 | $6.50 | 1,400 | — | — |
| 2008-10-14 | $6.62 | $6.85 | $6.47 | $6.60 | 30,300 | — | — |
| 2008-10-13 | $6.18 | $6.39 | $6.00 | $6.12 | 8,901 | — | — |
| 2008-10-10 | $5.70 | $6.15 | $5.05 | $6.15 | 9,146 | — | — |
| 2008-10-09 | $5.80 | $5.84 | $5.40 | $5.55 | 3,100 | — | — |
| 2008-10-08 | $5.45 | $5.85 | $5.45 | $5.85 | 3,719 | — | — |
| 2008-10-07 | $6.11 | $6.22 | $5.75 | $5.92 | 5,800 | — | — |
| 2008-10-06 | $6.23 | $6.23 | $5.87 | $6.08 | 808 | — | — |
| 2008-10-03 | $6.21 | $6.74 | $6.21 | $6.42 | 1,400 | — | — |
| 2008-10-02 | $6.44 | $6.80 | $6.40 | $6.40 | 1,650 | — | — |
| 2008-10-01 | $8.35 | $8.35 | $6.50 | $6.70 | 22,033 | — | — |
| 2008-09-30 | $6.01 | $8.35 | $6.01 | $8.35 | 43,662 | — | — |
| 2008-09-29 | $6.72 | $6.73 | $6.10 | $6.13 | 6,904 | — | — |
| 2008-09-26 | $6.65 | $6.74 | $6.61 | $6.71 | 1,000 | — | — |
| 2008-09-25 | $6.50 | $6.75 | $6.50 | $6.74 | 8,245 | — | — |
| 2008-09-24 | $6.35 | $6.40 | $6.34 | $6.40 | 1,100 | — | — |
| 2008-09-23 | $5.81 | $6.25 | $5.81 | $6.25 | 8,633 | — | — |
| 2008-09-22 | $6.29 | $6.50 | $5.80 | $6.03 | 16,445 | — | — |
| 2008-09-19 | $6.25 | $6.42 | $6.16 | $6.41 | 3,050 | — | — |
| 2008-09-18 | $6.70 | $6.71 | $6.51 | $6.51 | 6,716 | — | — |
| 2008-09-17 | $6.63 | $6.87 | $6.57 | $6.70 | 5,630 | — | — |
| 2008-09-16 | $6.58 | $6.70 | $6.55 | $6.70 | 6,225 | — | — |
| 2008-09-15 | $6.62 | $6.69 | $6.58 | $6.69 | 1,700 | — | — |
| 2008-09-12 | $6.06 | $6.70 | $6.06 | $6.70 | 4,000 | — | — |
| 2008-09-11 | $6.74 | $6.87 | $6.47 | $6.60 | 4,000 | — | — |
| 2008-09-10 | $6.98 | $6.98 | $6.55 | $6.68 | 8,600 | — | — |
| 2008-09-09 | $6.95 | $6.95 | $6.70 | $6.93 | 2,300 | — | — |
| 2008-09-08 | $6.99 | $6.99 | $6.80 | $6.97 | 1,550 | — | — |
| 2008-09-05 | $6.80 | $6.95 | $6.72 | $6.89 | 2,900 | — | — |
| 2008-09-04 | $6.74 | $6.95 | $6.60 | $6.89 | 9,351 | — | — |
| 2008-09-03 | $6.85 | $6.99 | $6.75 | $6.99 | 3,857 | — | — |
| 2008-09-02 | $7.00 | $7.00 | $6.80 | $6.85 | 8,879 | — | — |
| 2008-08-29 | $6.86 | $7.04 | $6.86 | $6.95 | 5,560 | — | — |
| 2008-08-28 | $7.00 | $7.00 | $6.83 | $6.91 | 4,898 | — | — |
| 2008-08-27 | $7.00 | $7.00 | $6.91 | $7.00 | 5,531 | — | — |
| 2008-08-26 | $7.08 | $7.30 | $6.88 | $7.00 | 12,761 | — | — |
| 2008-08-25 | $6.99 | $7.05 | $6.70 | $7.00 | 7,190 | — | — |
| 2008-08-22 | $6.73 | $7.03 | $6.65 | $6.87 | 3,743 | — | — |
| 2008-08-21 | $6.76 | $6.90 | $6.65 | $6.90 | 3,600 | — | — |
| 2008-08-20 | $6.30 | $6.99 | $6.15 | $6.94 | 7,400 | — | — |
| 2008-08-19 | $5.84 | $6.30 | $5.84 | $6.20 | 3,495 | — | — |
| 2008-08-18 | $5.70 | $6.10 | $5.70 | $6.10 | 18,865 | — | — |
| 2008-08-15 | $5.09 | $6.70 | $5.00 | $5.75 | 92,470 | — | — |
| 2008-08-14 | $4.89 | $5.03 | $4.56 | $4.70 | 17,327 | — | — |
| 2008-08-13 | $5.00 | $5.00 | $5.00 | $5.00 | 4,700 | — | — |
| 2008-08-12 | $5.11 | $5.11 | $4.93 | $4.96 | 3,400 | — | — |
| 2008-08-11 | $4.75 | $5.12 | $4.75 | $5.11 | 12,130 | — | — |
| 2008-08-08 | $4.86 | $4.94 | $4.75 | $4.94 | 3,854 | — | — |
| 2008-08-07 | $4.75 | $4.82 | $4.75 | $4.81 | 3,470 | — | — |
| 2008-08-06 | $4.68 | $4.79 | $4.68 | $4.79 | 1,600 | — | — |
| 2008-08-05 | $4.30 | $4.58 | $4.20 | $4.58 | 6,400 | — | — |
| 2008-08-04 | $4.19 | $4.19 | $4.19 | $4.19 | 500 | — | — |
| 2008-08-01 | $4.34 | $4.44 | $4.12 | $4.12 | 6,300 | — | — |
| 2008-07-31 | $4.26 | $4.35 | $4.26 | $4.35 | 1,175 | — | — |
| 2008-07-30 | $4.25 | $4.40 | $4.23 | $4.23 | 7,836 | — | — |
| 2008-07-29 | $4.25 | $4.52 | $4.25 | $4.35 | 5,900 | — | — |
| 2008-07-28 | $4.67 | $4.67 | $4.25 | $4.25 | 8,749 | — | — |
| 2008-07-25 | $4.71 | $4.71 | $4.55 | $4.55 | 2,770 | — | — |
| 2008-07-24 | $4.82 | $4.82 | $4.82 | $4.82 | 470 | — | — |
| 2008-07-23 | $4.53 | $4.83 | $4.53 | $4.83 | 3,225 | — | — |
| 2008-07-22 | $4.46 | $4.50 | $4.46 | $4.50 | 500 | — | — |
| 2008-07-21 | $4.50 | $4.57 | $4.41 | $4.46 | 5,072 | — | — |
| 2008-07-18 | $4.51 | $4.60 | $4.51 | $4.55 | 4,036 | — | — |
| 2008-07-17 | $4.70 | $4.84 | $4.57 | $4.60 | 7,990 | — | — |
| 2008-07-16 | $4.60 | $4.83 | $4.50 | $4.82 | 2,840 | — | — |
| 2008-07-15 | $4.58 | $4.70 | $4.45 | $4.70 | 4,935 | — | — |
| 2008-07-14 | $4.90 | $4.90 | $4.50 | $4.57 | 10,518 | — | — |
| 2008-07-11 | $4.62 | $4.87 | $4.54 | $4.79 | 7,763 | — | — |
| 2008-07-10 | $4.27 | $4.59 | $4.27 | $4.57 | 42,395 | — | — |
| 2008-07-09 | $4.35 | $4.50 | $4.26 | $4.36 | 5,250 | — | — |
| 2008-07-08 | $4.31 | $4.35 | $4.21 | $4.31 | 4,411 | — | — |
| 2008-07-07 | $3.95 | $4.25 | $3.95 | $4.25 | 7,660 | — | — |
| 2008-07-03 | $4.00 | $4.00 | $4.00 | $4.00 | 2,000 | — | — |
| 2008-07-02 | $3.75 | $3.85 | $3.75 | $3.85 | 4,032 | — | — |
| 2008-07-01 | $3.70 | $3.75 | $3.70 | $3.75 | 1,100 | — | — |
| 2008-06-30 | $3.64 | $3.73 | $3.64 | $3.65 | 7,367 | — | — |
| 2008-06-27 | $3.66 | $3.80 | $3.48 | $3.70 | 9,572 | — | — |
| 2008-06-26 | $3.95 | $3.95 | $3.70 | $3.70 | 14,810 | — | — |
| 2008-06-25 | $3.75 | $4.05 | $3.75 | $3.94 | 25,893 | — | — |
| 2008-06-24 | $3.55 | $3.70 | $3.20 | $3.70 | 32,026 | — | — |
| 2008-06-23 | $4.31 | $4.35 | $3.50 | $3.51 | 52,142 | — | — |
| 2008-06-20 | $4.57 | $4.83 | $3.96 | $3.96 | 49,764 | — | — |
| 2008-06-19 | $4.75 | $4.87 | $4.31 | $4.51 | 53,543 | — | — |
| 2008-06-18 | $3.60 | $4.30 | $3.60 | $4.25 | 44,855 | — | — |
| 2008-06-17 | $3.49 | $3.75 | $3.38 | $3.72 | 31,021 | — | — |
| 2008-06-16 | $3.59 | $3.59 | $3.30 | $3.40 | 22,416 | — | — |
| 2008-06-13 | $2.89 | $3.75 | $2.89 | $3.30 | 62,056 | — | — |
| 2008-06-12 | $2.50 | $3.00 | $2.40 | $2.85 | 77,788 | — | — |
| 2008-06-11 | $2.14 | $2.39 | $2.11 | $2.29 | 71,430 | — | — |
| 2008-06-10 | $2.74 | $2.74 | $2.09 | $2.09 | 55,900 | — | — |
| 2008-06-09 | $2.85 | $2.93 | $2.66 | $2.66 | 89,301 | — | — |
| 2008-06-06 | $2.90 | $2.92 | $2.90 | $2.92 | 11,100 | — | — |
| 2008-06-05 | $2.99 | $3.05 | $2.92 | $2.94 | 26,000 | — | — |
| 2008-06-04 | $3.00 | $3.08 | $2.95 | $2.99 | 34,100 | — | — |
| 2008-06-03 | $3.05 | $3.05 | $2.98 | $3.04 | 15,174 | — | — |
| 2008-06-02 | $3.08 | $3.08 | $3.00 | $3.02 | 16,700 | — | — |
| 2008-05-30 | $3.02 | $3.08 | $2.96 | $2.97 | 9,924 | — | — |
| 2008-05-29 | $2.91 | $3.10 | $2.91 | $2.95 | 42,856 | — | — |
| 2008-05-28 | $3.00 | $3.09 | $2.92 | $2.95 | 82,119 | — | — |
| 2008-05-27 | $3.01 | $3.09 | $2.95 | $3.02 | 18,900 | — | — |
| 2008-05-23 | $3.31 | $3.31 | $2.35 | $3.02 | 55,714 | — | — |
| 2008-05-22 | $3.50 | $3.51 | $3.30 | $3.36 | 6,630 | — | — |
| 2008-05-21 | $3.51 | $3.51 | $3.50 | $3.51 | 2,000 | — | — |
| 2008-05-20 | $3.65 | $3.65 | $3.56 | $3.56 | 22,197 | — | — |
| 2008-05-19 | $3.65 | $3.83 | $3.65 | $3.65 | 6,783 | — | — |
| 2008-05-16 | $3.60 | $3.85 | $3.60 | $3.65 | 13,720 | — | — |
| 2008-05-15 | $3.82 | $3.83 | $3.65 | $3.66 | 7,900 | — | — |
| 2008-05-14 | $3.94 | $3.95 | $3.78 | $3.78 | 10,100 | — | — |
| 2008-05-13 | $3.98 | $3.99 | $3.91 | $3.91 | 13,512 | — | — |
| 2008-05-12 | $4.00 | $4.00 | $3.91 | $3.94 | 16,824 | — | — |
| 2008-05-09 | $4.01 | $4.02 | $3.90 | $3.90 | 43,363 | — | — |
| 2008-05-08 | $4.06 | $4.14 | $4.01 | $4.02 | 22,175 | — | — |
| 2008-05-07 | $4.40 | $4.40 | $4.05 | $4.06 | 9,300 | — | — |
| 2008-05-06 | $4.46 | $4.46 | $4.45 | $4.46 | 2,500 | — | — |
| 2008-05-05 | $4.47 | $4.50 | $4.31 | $4.45 | 11,418 | — | — |
| 2008-05-02 | $4.64 | $4.64 | $4.46 | $4.46 | 1,600 | — | — |
| 2008-05-01 | $4.30 | $4.55 | $4.30 | $4.36 | 7,728 | — | — |
| 2008-04-30 | $4.35 | $4.70 | $4.34 | $4.40 | 12,053 | — | — |
| 2008-04-29 | $4.39 | $4.39 | $4.15 | $4.34 | 7,888 | — | — |
| 2008-04-28 | $4.25 | $4.25 | $4.07 | $4.15 | 5,846 | — | — |
| 2008-04-25 | $4.07 | $4.20 | $3.91 | $4.06 | 8,232 | — | — |
| 2008-04-24 | $3.64 | $4.18 | $3.50 | $3.95 | 23,006 | — | — |
| 2008-04-23 | $3.99 | $3.99 | $3.52 | $3.60 | 16,600 | — | — |
| 2008-04-22 | $4.34 | $4.35 | $3.80 | $3.91 | 18,596 | — | — |
| 2008-04-21 | $4.49 | $4.49 | $4.30 | $4.30 | 5,300 | — | — |
| 2008-04-18 | $4.37 | $4.59 | $4.37 | $4.43 | 20,700 | — | — |
| 2008-04-17 | $4.51 | $4.61 | $4.41 | $4.41 | 10,400 | — | — |
| 2008-04-16 | $4.75 | $4.80 | $4.36 | $4.60 | 39,874 | — | — |
| 2008-04-15 | $4.80 | $4.80 | $4.45 | $4.65 | 66,974 | — | — |
| 2008-04-14 | $5.40 | $5.40 | $4.75 | $4.80 | 31,650 | — | — |
| 2008-04-11 | $6.75 | $6.75 | $4.98 | $5.00 | 150,300 | — | — |
| 2008-04-10 | $7.34 | $7.34 | $6.85 | $7.01 | 11,600 | — | — |
| 2008-04-09 | $7.30 | $7.45 | $7.30 | $7.45 | 2,800 | — | — |
| 2008-04-08 | $7.17 | $7.26 | $7.05 | $7.26 | 3,300 | — | — |
| 2008-04-07 | $7.45 | $7.45 | $7.40 | $7.40 | 600 | — | — |
| 2008-04-04 | $7.37 | $7.40 | $7.25 | $7.35 | 1,900 | — | — |
| 2008-04-03 | $6.87 | $7.45 | $6.87 | $7.45 | 7,300 | — | — |
| 2008-04-02 | $6.66 | $6.90 | $6.66 | $6.87 | 6,900 | — | — |
| 2008-04-01 | $6.10 | $6.94 | $6.10 | $6.80 | 10,900 | — | — |
| 2008-03-31 | $6.00 | $6.04 | $5.90 | $6.04 | 9,200 | — | — |
| 2008-03-28 | $6.10 | $6.19 | $6.04 | $6.04 | 5,900 | — | — |
| 2008-03-27 | $6.40 | $6.45 | $6.20 | $6.20 | 12,997 | — | — |
| 2008-03-26 | $6.47 | $6.47 | $6.27 | $6.30 | 16,900 | — | — |
| 2008-03-25 | $6.85 | $6.85 | $6.45 | $6.50 | 21,500 | — | — |
| 2008-03-24 | $7.10 | $7.50 | $6.60 | $6.99 | 39,800 | — | — |
| 2008-03-20 | $7.88 | $8.00 | $7.30 | $7.30 | 6,601 | — | — |
| 2008-03-19 | $7.93 | $7.93 | $7.91 | $7.91 | 3,200 | — | — |
| 2008-03-18 | $8.00 | $8.02 | $8.00 | $8.02 | 300 | — | — |
| 2008-03-17 | $8.17 | $8.17 | $8.10 | $8.10 | 600 | — | — |
| 2008-03-14 | $8.20 | $8.20 | $8.07 | $8.07 | 800 | — | — |
| 2008-03-13 | $8.29 | $8.39 | $8.29 | $8.30 | 2,112 | — | — |
| 2008-03-12 | $8.30 | $8.45 | $8.19 | $8.25 | 4,000 | — | — |
| 2008-03-11 | $8.40 | $8.40 | $8.25 | $8.40 | 2,100 | — | — |
| 2008-03-10 | $8.55 | $8.55 | $8.41 | $8.50 | 18,800 | — | — |
| 2008-03-07 | $8.53 | $8.60 | $8.31 | $8.31 | 1,400 | — | — |
| 2008-03-06 | $8.70 | $8.70 | $8.46 | $8.46 | 1,500 | — | — |
| 2008-03-05 | $8.60 | $8.78 | $8.45 | $8.78 | 7,800 | — | — |
| 2008-03-04 | $8.69 | $8.74 | $8.52 | $8.55 | 3,900 | — | — |
| 2008-03-03 | $8.88 | $8.95 | $8.71 | $8.71 | 3,800 | — | — |
| 2008-02-29 | $8.95 | $8.95 | $8.80 | $8.87 | 300 | — | — |
| 2008-02-28 | $8.91 | $8.91 | $8.79 | $8.82 | 1,300 | — | — |
| 2008-02-27 | $8.95 | $9.15 | $8.94 | $9.15 | 1,500 | — | — |
| 2008-02-26 | $8.69 | $9.00 | $8.66 | $8.88 | 3,100 | — | — |
| 2008-02-25 | $8.54 | $8.67 | $8.50 | $8.66 | 2,700 | — | — |
| 2008-02-22 | $8.40 | $8.72 | $8.33 | $8.55 | 3,400 | — | — |
| 2008-02-21 | $8.35 | $8.35 | $8.35 | $8.35 | — | — | — |
| 2008-02-20 | $8.30 | $8.44 | $8.30 | $8.31 | 400 | — | — |
| 2008-02-19 | $8.25 | $8.26 | $8.20 | $8.26 | 100 | — | — |
| 2008-02-15 | $8.10 | $8.40 | $8.10 | $8.20 | 8,000 | — | — |
| 2008-02-14 | $8.26 | $8.35 | $8.16 | $8.27 | 7,600 | — | — |
| 2008-02-13 | $8.27 | $8.34 | $8.25 | $8.25 | 9,500 | — | — |
| 2008-02-12 | $8.25 | $8.29 | $8.25 | $8.25 | 5,200 | — | — |
| 2008-02-11 | $8.31 | $8.37 | $8.25 | $8.25 | 2,600 | — | — |
| 2008-02-08 | $8.41 | $8.41 | $8.30 | $8.30 | 1,000 | — | — |
| 2008-02-07 | $8.60 | $8.60 | $8.36 | $8.36 | 8,200 | — | — |
| 2008-02-06 | $8.51 | $8.59 | $8.50 | $8.50 | 4,900 | — | — |
| 2008-02-05 | $8.75 | $8.85 | $8.45 | $8.52 | 12,342 | — | — |
| 2008-02-04 | $8.86 | $8.90 | $8.65 | $8.65 | 2,600 | — | — |
| 2008-02-01 | $8.90 | $8.94 | $8.85 | $8.90 | 600 | — | — |
| 2008-01-31 | $8.95 | $9.02 | $8.80 | $8.93 | 800 | — | — |
| 2008-01-30 | $9.15 | $9.24 | $9.00 | $9.05 | 21,400 | — | — |
| 2008-01-29 | $8.58 | $9.34 | $8.58 | $9.04 | 9,900 | — | — |
| 2008-01-28 | $8.02 | $8.65 | $8.00 | $8.50 | 24,300 | — | — |
| 2008-01-25 | $6.49 | $8.22 | $6.49 | $8.18 | 35,700 | — | — |
| 2008-01-24 | $6.91 | $7.12 | $6.91 | $7.12 | 3,200 | — | — |
| 2008-01-23 | $6.70 | $7.01 | $6.60 | $6.87 | 10,600 | — | — |
| 2008-01-22 | $6.26 | $7.04 | $6.26 | $6.80 | 8,000 | — | — |
| 2008-01-18 | $6.90 | $6.93 | $6.86 | $6.88 | 9,600 | — | — |
| 2008-01-17 | $6.82 | $6.96 | $6.59 | $6.73 | 4,100 | — | — |
| 2008-01-16 | $7.31 | $7.33 | $6.85 | $7.00 | 11,400 | — | — |
| 2008-01-15 | $7.58 | $7.71 | $6.65 | $7.26 | 18,100 | — | — |
| 2008-01-14 | $6.78 | $6.85 | $6.77 | $6.79 | 2,800 | — | — |
| 2008-01-11 | $6.76 | $6.80 | $6.50 | $6.78 | 6,400 | — | — |
| 2008-01-10 | $6.76 | $6.95 | $6.70 | $6.76 | 6,300 | — | — |
| 2008-01-09 | $6.75 | $6.81 | $6.75 | $6.77 | 1,600 | — | — |
| 2008-01-08 | $6.76 | $6.85 | $6.71 | $6.77 | 4,200 | — | — |
| 2008-01-07 | $6.75 | $6.78 | $6.70 | $6.76 | 13,700 | — | — |
| 2008-01-04 | $7.13 | $7.13 | $6.76 | $6.84 | 31,800 | — | — |
| 2008-01-03 | $7.18 | $7.18 | $6.95 | $7.00 | 26,200 | — | — |
| 2008-01-02 | $7.14 | $7.25 | $7.10 | $7.10 | 11,300 | — | — |
| 2007-12-31 | $7.10 | $7.15 | $7.10 | $7.12 | 16,700 | — | — |
| 2007-12-28 | $7.16 | $7.16 | $7.10 | $7.15 | 3,100 | — | — |
| 2007-12-27 | $6.72 | $7.20 | $6.70 | $7.11 | 12,108 | — | — |
| 2007-12-26 | $6.79 | $7.45 | $6.51 | $6.86 | 12,615 | — | — |
| 2007-12-24 | $6.99 | $7.06 | $6.88 | $6.90 | 19,500 | — | — |
| 2007-12-21 | $7.36 | $7.36 | $6.85 | $6.94 | 24,800 | — | — |
| 2007-12-20 | $6.96 | $7.45 | $6.96 | $7.21 | 22,267 | — | — |
| 2007-12-19 | $7.45 | $7.48 | $7.20 | $7.40 | 24,300 | — | — |
| 2007-12-18 | $7.90 | $7.93 | $7.65 | $7.65 | 12,900 | — | — |
| 2007-12-17 | $7.73 | $8.00 | $7.50 | $7.94 | 37,230 | — | — |
| 2007-12-14 | $7.97 | $8.28 | $7.81 | $7.99 | 8,044 | — | — |
| 2007-12-13 | $8.21 | $8.21 | $7.96 | $8.16 | 20,200 | — | — |
| 2007-12-12 | $8.85 | $8.85 | $8.20 | $8.46 | 10,800 | — | — |
| 2007-12-11 | $8.80 | $8.87 | $8.76 | $8.80 | 5,200 | — | — |
| 2007-12-10 | $8.65 | $9.33 | $8.63 | $9.10 | 36,800 | — | — |
| 2007-12-07 | $9.30 | $9.30 | $8.61 | $8.69 | 11,300 | — | — |
| 2007-12-06 | $9.99 | $9.99 | $9.25 | $9.31 | 8,200 | — | — |
| 2007-12-05 | $10.02 | $10.02 | $9.87 | $10.02 | 2,800 | — | — |
| 2007-12-04 | $10.22 | $10.25 | $9.90 | $9.95 | 8,200 | — | — |
| 2007-12-03 | $9.79 | $10.50 | $9.75 | $10.19 | 6,700 | — | — |
| 2007-11-30 | $8.83 | $10.03 | $8.24 | $9.75 | 9,000 | — | — |
| 2007-11-29 | $9.04 | $10.39 | $8.74 | $9.01 | 5,300 | — | — |
| 2007-11-28 | $9.00 | $9.45 | $8.93 | $8.99 | 18,700 | — | — |
| 2007-11-27 | $8.80 | $9.03 | $8.55 | $8.98 | 16,500 | — | — |
| 2007-11-26 | $8.86 | $8.90 | $8.82 | $8.89 | 10,300 | — | — |
| 2007-11-23 | $8.85 | $9.00 | $8.85 | $9.00 | 5,700 | — | — |
| 2007-11-21 | $8.95 | $9.00 | $8.70 | $8.70 | 10,100 | — | — |
| 2007-11-20 | $8.86 | $9.08 | $8.79 | $8.99 | 42,800 | — | — |
| 2007-11-19 | $9.62 | $9.75 | $8.51 | $8.85 | 11,100 | — | — |
| 2007-11-16 | $8.70 | $9.75 | $8.70 | $9.62 | 6,400 | — | — |
| 2007-11-15 | $7.90 | $8.70 | $7.85 | $8.60 | 22,700 | — | — |
| 2007-11-14 | $8.31 | $8.65 | $7.90 | $7.90 | 205,000 | — | — |
| 2007-11-13 | $8.52 | $8.55 | $7.61 | $8.29 | 14,300 | — | — |
| 2007-11-12 | $8.45 | $8.77 | $8.24 | $8.45 | 9,900 | — | — |
| 2007-11-09 | $8.50 | $9.77 | $6.06 | $8.50 | 39,900 | — | — |
| 2007-11-08 | $9.85 | $9.85 | $8.97 | $8.97 | 10,200 | — | — |
| 2007-11-07 | $10.12 | $10.17 | $9.60 | $9.63 | 8,000 | — | — |
| 2007-11-06 | $10.56 | $10.56 | $9.60 | $9.92 | 22,600 | — | — |
| 2007-11-05 | $12.05 | $12.05 | $10.55 | $10.56 | 65,200 | — | — |
| 2007-11-02 | $15.90 | $15.91 | $10.21 | $12.01 | 41,900 | — | — |
| 2007-11-01 | $16.44 | $16.45 | $16.35 | $16.35 | 600 | — | — |
| 2007-10-31 | $16.10 | $16.30 | $16.10 | $16.29 | 2,300 | — | — |
| 2007-10-30 | $16.05 | $16.25 | $15.98 | $16.25 | 4,000 | — | — |
| 2007-10-29 | $16.35 | $16.50 | $16.01 | $16.25 | 13,600 | — | — |
| 2007-10-26 | $16.50 | $16.60 | $16.50 | $16.50 | 2,700 | — | — |
| 2007-10-25 | $16.53 | $16.65 | $16.50 | $16.50 | 4,700 | — | — |
| 2007-10-24 | $16.50 | $16.50 | $16.50 | $16.50 | 200 | — | — |
| 2007-10-23 | $16.70 | $16.81 | $16.50 | $16.50 | 8,500 | — | — |
| 2007-10-22 | $16.91 | $17.05 | $16.70 | $16.70 | 1,500 | — | — |
| 2007-10-19 | $17.03 | $17.25 | $16.86 | $17.00 | 12,300 | — | — |
| 2007-10-18 | $17.00 | $17.17 | $17.00 | $17.01 | 3,500 | — | — |
| 2007-10-17 | $17.09 | $17.11 | $17.00 | $17.00 | 2,600 | — | — |
| 2007-10-16 | $16.98 | $17.15 | $16.95 | $17.05 | 4,400 | — | — |
| 2007-10-15 | $17.00 | $17.04 | $16.99 | $16.99 | 1,800 | — | — |
| 2007-10-12 | $17.05 | $17.05 | $17.00 | $17.05 | 2,500 | — | — |
| 2007-10-11 | $17.07 | $17.25 | $17.00 | $17.00 | 4,100 | — | — |
| 2007-10-10 | $17.02 | $17.08 | $17.00 | $17.08 | 11,800 | — | — |
| 2007-10-09 | $16.80 | $17.10 | $16.76 | $17.03 | 6,000 | — | — |
| 2007-10-08 | $16.46 | $16.70 | $16.39 | $16.67 | 3,600 | — | — |
| 2007-10-05 | $16.74 | $16.74 | $16.65 | $16.71 | 2,800 | — | — |
| 2007-10-04 | $16.30 | $16.81 | $16.26 | $16.81 | 4,900 | — | — |
| 2007-10-03 | $16.50 | $16.55 | $16.48 | $16.55 | 9,900 | — | — |
| 2007-10-02 | $16.40 | $16.55 | $16.30 | $16.40 | 5,200 | — | — |
| 2007-10-01 | $17.11 | $17.11 | $16.30 | $16.33 | 16,200 | — | — |
| 2007-09-28 | $17.30 | $17.30 | $16.70 | $17.10 | 8,100 | — | — |
| 2007-09-27 | $17.24 | $17.45 | $17.24 | $17.45 | 3,200 | — | — |
| 2007-09-26 | $17.33 | $17.45 | $17.33 | $17.45 | 8,700 | — | — |
| 2007-09-25 | $17.10 | $17.34 | $17.00 | $17.32 | 16,700 | — | — |
| 2007-09-24 | $17.20 | $17.26 | $17.16 | $17.26 | 7,200 | — | — |
| 2007-09-21 | $17.45 | $17.45 | $17.42 | $17.45 | 2,100 | — | — |
| 2007-09-20 | $17.40 | $17.45 | $17.30 | $17.45 | 2,100 | — | — |
| 2007-09-19 | $17.40 | $17.53 | $17.30 | $17.50 | 10,600 | — | — |
| 2007-09-18 | $17.35 | $17.50 | $17.35 | $17.50 | 29,600 | — | — |
| 2007-09-17 | $17.30 | $17.33 | $17.30 | $17.33 | 3,400 | — | — |
| 2007-09-14 | $17.35 | $17.35 | $17.27 | $17.35 | 3,200 | — | — |
| 2007-09-13 | $17.30 | $17.55 | $17.30 | $17.55 | 4,500 | — | — |
| 2007-09-12 | $16.90 | $17.45 | $16.75 | $17.45 | 8,300 | — | — |
| 2007-09-11 | $17.05 | $17.14 | $17.00 | $17.00 | 2,400 | — | — |
| 2007-09-10 | $17.01 | $17.19 | $17.01 | $17.19 | 4,300 | — | — |
| 2007-09-07 | $17.28 | $17.28 | $17.10 | $17.28 | 3,600 | — | — |
| 2007-09-06 | $17.50 | $17.50 | $17.23 | $17.29 | 8,000 | — | — |
| 2007-09-05 | $17.36 | $17.69 | $17.36 | $17.45 | 6,000 | — | — |
| 2007-09-04 | $17.25 | $17.45 | $17.25 | $17.45 | 7,600 | — | — |
| 2007-08-31 | $17.20 | $17.40 | $17.20 | $17.40 | 1,700 | — | — |
| 2007-08-30 | $17.50 | $17.50 | $17.20 | $17.50 | 4,900 | — | — |
| 2007-08-29 | $17.50 | $17.75 | $17.25 | $17.50 | 9,100 | — | — |
| 2007-08-28 | $17.84 | $17.90 | $17.55 | $17.55 | 3,700 | — | — |
| 2007-08-27 | $17.95 | $18.00 | $17.75 | $17.75 | 4,700 | $0.05 | — |
| 2007-08-24 | $17.99 | $17.99 | $17.81 | $17.90 | 1,700 | — | — |
| 2007-08-23 | $17.95 | $18.00 | $17.75 | $18.00 | 13,700 | — | — |
| 2007-08-22 | $17.15 | $17.97 | $17.15 | $17.94 | 9,100 | — | — |
| 2007-08-21 | $17.07 | $17.21 | $17.00 | $17.20 | 9,100 | — | — |
| 2007-08-20 | $17.24 | $17.24 | $17.00 | $17.02 | 15,700 | — | — |
| 2007-08-17 | $17.61 | $17.61 | $17.00 | $17.24 | 3,300 | — | — |
| 2007-08-16 | $18.36 | $18.36 | $17.30 | $17.60 | 7,900 | — | — |
| 2007-08-15 | $19.00 | $19.00 | $18.35 | $18.35 | 9,400 | — | — |
| 2007-08-14 | $18.95 | $19.10 | $18.95 | $19.10 | 5,100 | — | — |
| 2007-08-13 | $18.70 | $19.00 | $18.70 | $18.95 | 20,700 | — | — |
| 2007-08-10 | $18.62 | $19.10 | $18.60 | $18.95 | 21,900 | — | — |
| 2007-08-09 | $18.90 | $18.95 | $18.85 | $18.95 | 34,800 | — | — |
| 2007-08-08 | $19.35 | $19.35 | $18.80 | $19.15 | 4,300 | — | — |
| 2007-08-07 | $19.50 | $19.50 | $19.30 | $19.30 | 3,300 | — | — |
| 2007-08-06 | $19.80 | $19.99 | $18.38 | $19.39 | 30,200 | — | — |
| 2007-08-03 | $19.95 | $19.99 | $19.90 | $19.99 | 9,100 | — | — |
| 2007-08-02 | $19.70 | $19.98 | $19.70 | $19.98 | 12,500 | — | — |
| 2007-08-01 | $19.40 | $19.65 | $19.32 | $19.65 | 2,000 | — | — |
| 2007-07-31 | $19.20 | $19.50 | $19.20 | $19.50 | 5,300 | — | — |
| 2007-07-30 | $18.60 | $19.24 | $18.60 | $19.20 | 31,800 | — | — |
| 2007-07-27 | $18.15 | $18.35 | $18.15 | $18.35 | 11,300 | — | — |
| 2007-07-26 | $18.10 | $18.17 | $18.10 | $18.17 | 21,000 | — | — |
| 2007-07-25 | $18.10 | $18.19 | $18.10 | $18.19 | 2,300 | — | — |
| 2007-07-24 | $18.15 | $18.20 | $18.15 | $18.17 | 1,900 | — | — |
| 2007-07-23 | $18.15 | $18.18 | $18.05 | $18.18 | 5,800 | — | — |
| 2007-07-20 | $18.15 | $18.15 | $18.05 | $18.05 | 7,800 | — | — |
| 2007-07-19 | $18.00 | $18.05 | $17.70 | $18.05 | 60,800 | — | — |
| 2007-07-18 | $17.90 | $18.24 | $17.90 | $18.24 | 58,200 | — | — |
| 2007-07-17 | $17.90 | $17.90 | $17.65 | $17.75 | 2,600 | — | — |
| 2007-07-16 | $17.69 | $17.80 | $17.61 | $17.80 | 4,000 | — | — |
| 2007-07-13 | $17.81 | $17.81 | $17.60 | $17.81 | 5,800 | — | — |
| 2007-07-12 | $18.00 | $18.00 | $18.00 | $18.00 | 3,800 | — | — |
| 2007-07-11 | $18.10 | $18.10 | $18.00 | $18.10 | 2,500 | — | — |
| 2007-07-10 | $17.95 | $18.19 | $17.95 | $18.19 | 2,700 | — | — |
| 2007-07-09 | $18.45 | $18.50 | $17.85 | $17.88 | 10,900 | — | — |
| 2007-07-06 | $18.30 | $18.30 | $18.29 | $18.29 | 400 | — | — |
| 2007-07-05 | $18.42 | $18.42 | $18.13 | $18.42 | 5,900 | — | — |
| 2007-07-03 | $18.40 | $18.48 | $18.30 | $18.40 | 2,900 | — | — |
| 2007-07-02 | $18.15 | $18.30 | $18.00 | $18.30 | 1,900 | — | — |
| 2007-06-29 | $18.20 | $18.20 | $18.15 | $18.20 | 2,100 | — | — |
| 2007-06-28 | $17.90 | $18.10 | $17.90 | $18.10 | 3,000 | — | — |
| 2007-06-27 | $18.43 | $18.50 | $17.85 | $18.10 | 7,000 | — | — |
| 2007-06-26 | $18.20 | $18.45 | $18.20 | $18.45 | 3,200 | — | — |
| 2007-06-25 | $18.10 | $18.25 | $18.10 | $18.25 | 5,700 | — | — |
| 2007-06-22 | $18.00 | $18.00 | $17.90 | $18.00 | 1,700 | — | — |
| 2007-06-21 | $17.75 | $18.35 | $17.75 | $18.11 | 34,200 | — | — |
| 2007-06-20 | $17.75 | $18.11 | $17.75 | $18.11 | 5,800 | — | — |
| 2007-06-19 | $17.65 | $17.75 | $17.50 | $17.75 | 1,000 | — | — |
| 2007-06-18 | $17.49 | $17.60 | $17.40 | $17.55 | 3,500 | — | — |
| 2007-06-15 | $17.43 | $17.52 | $17.43 | $17.52 | 3,300 | — | — |
| 2007-06-14 | $17.60 | $17.60 | $16.81 | $17.27 | 4,900 | — | — |
| 2007-06-13 | $17.10 | $17.60 | $17.10 | $17.60 | 9,100 | — | — |
| 2007-06-12 | $17.09 | $17.19 | $17.00 | $17.18 | 4,300 | — | — |
| 2007-06-11 | $16.95 | $17.24 | $16.90 | $17.10 | 7,300 | — | — |
| 2007-06-08 | $16.90 | $17.00 | $16.85 | $16.92 | 12,200 | — | — |
| 2007-06-07 | $16.55 | $16.85 | $16.55 | $16.85 | 3,800 | — | — |
| 2007-06-06 | $16.82 | $16.82 | $16.65 | $16.75 | 10,400 | — | — |
| 2007-06-05 | $16.85 | $16.95 | $16.70 | $16.82 | 4,700 | — | — |
| 2007-06-04 | $16.70 | $16.98 | $16.70 | $16.98 | 2,300 | — | — |
| 2007-06-01 | $16.65 | $16.84 | $16.65 | $16.84 | 8,200 | — | — |
| 2007-05-31 | $17.23 | $17.25 | $16.10 | $16.69 | 22,000 | — | — |
| 2007-05-30 | $16.95 | $17.10 | $16.95 | $17.01 | 1,200 | — | — |
| 2007-05-29 | $17.10 | $17.25 | $16.95 | $17.00 | 2,200 | — | — |
| 2007-05-25 | $17.10 | $17.10 | $17.00 | $17.10 | 600 | — | — |
| 2007-05-24 | $16.80 | $17.00 | $16.75 | $17.00 | 1,200 | — | — |
| 2007-05-23 | $17.15 | $17.60 | $15.97 | $16.70 | 13,100 | — | — |
| 2007-05-22 | $16.70 | $17.00 | $16.70 | $17.00 | 2,600 | — | — |
| 2007-05-21 | $16.85 | $17.00 | $16.85 | $16.85 | 82,600 | — | — |
| 2007-05-18 | $16.85 | $17.00 | $16.85 | $17.00 | 400 | — | — |
| 2007-05-17 | $16.90 | $17.10 | $16.90 | $17.00 | 3,300 | — | — |
| 2007-05-16 | $16.85 | $17.15 | $16.85 | $17.15 | 1,200 | — | — |
| 2007-05-15 | $17.10 | $17.10 | $17.00 | $17.04 | 1,200 | — | — |
| 2007-05-14 | $16.90 | $17.08 | $16.90 | $17.00 | 5,800 | $0.05 | — |
| 2007-05-11 | $16.90 | $17.00 | $16.90 | $17.00 | 5,700 | — | — |
| 2007-05-10 | $16.75 | $16.85 | $16.75 | $16.85 | 1,700 | — | — |
| 2007-05-09 | $16.55 | $16.75 | $16.50 | $16.65 | 26,500 | — | — |
| 2007-05-08 | $16.60 | $16.60 | $16.00 | $16.57 | 9,300 | — | — |
| 2007-05-07 | $16.80 | $16.80 | $16.60 | $16.60 | 50,700 | — | — |
| 2007-05-04 | $16.80 | $16.84 | $16.69 | $16.84 | 1,100 | — | — |
| 2007-05-03 | $16.90 | $17.04 | $16.80 | $17.04 | 2,000 | — | — |
| 2007-05-02 | $17.10 | $17.10 | $16.90 | $17.00 | 3,700 | — | — |
| 2007-05-01 | $17.35 | $17.35 | $17.00 | $17.00 | 14,600 | — | — |
| 2007-04-30 | $16.95 | $17.60 | $16.90 | $17.26 | 41,300 | — | — |
| 2007-04-27 | $17.37 | $17.37 | $17.02 | $17.02 | 11,500 | — | — |
| 2007-04-26 | $17.25 | $17.54 | $17.25 | $17.54 | 38,300 | — | — |
| 2007-04-25 | $17.00 | $17.09 | $17.00 | $17.09 | 1,100 | — | — |
| 2007-04-24 | $17.45 | $17.45 | $17.00 | $17.15 | 10,200 | — | — |
| 2007-04-23 | $17.50 | $17.50 | $17.40 | $17.40 | 1,100 | — | — |
| 2007-04-20 | $17.60 | $17.60 | $17.50 | $17.60 | 300 | — | — |
| 2007-04-19 | $17.40 | $17.66 | $17.40 | $17.66 | 2,900 | — | — |
| 2007-04-18 | $17.85 | $17.85 | $17.16 | $17.26 | 13,100 | — | — |
| 2007-04-17 | $17.66 | $17.74 | $17.66 | $17.66 | 700 | — | — |
| 2007-04-16 | $17.46 | $17.79 | $17.46 | $17.79 | 1,400 | — | — |
| 2007-04-13 | $17.50 | $17.60 | $17.50 | $17.60 | 200 | — | — |
| 2007-04-12 | $17.36 | $17.59 | $17.36 | $17.59 | 1,100 | — | — |
| 2007-04-11 | $17.40 | $17.50 | $17.30 | $17.50 | 2,700 | — | — |
| 2007-04-10 | $17.43 | $17.52 | $17.35 | $17.50 | 10,300 | — | — |
| 2007-04-09 | $17.10 | $17.45 | $17.10 | $17.44 | 3,900 | — | — |
| 2007-04-05 | $17.50 | $17.50 | $16.95 | $17.00 | 9,300 | — | — |
| 2007-04-04 | $17.55 | $17.55 | $17.20 | $17.38 | 35,600 | — | — |
| 2007-04-03 | $17.46 | $17.50 | $17.16 | $17.45 | 13,200 | — | — |
| 2007-04-02 | $17.35 | $17.49 | $17.25 | $17.45 | 17,600 | — | — |
| 2007-03-30 | $17.50 | $17.50 | $17.14 | $17.40 | 3,900 | — | — |
| 2007-03-29 | $17.50 | $17.50 | $17.46 | $17.49 | 5,900 | — | — |
| 2007-03-28 | $17.49 | $17.50 | $17.49 | $17.50 | 4,600 | — | — |
| 2007-03-27 | $17.55 | $17.55 | $17.50 | $17.50 | 500 | — | — |
| 2007-03-26 | $17.49 | $18.50 | $17.40 | $17.55 | 19,500 | — | — |
| 2007-03-23 | $17.41 | $17.42 | $17.38 | $17.38 | 3,000 | — | — |
| 2007-03-22 | $17.47 | $17.60 | $17.41 | $17.60 | 45,500 | — | — |
| 2007-03-21 | $17.35 | $17.40 | $17.16 | $17.40 | 4,800 | — | — |
| 2007-03-20 | $17.23 | $17.35 | $17.15 | $17.35 | 4,900 | — | — |
| 2007-03-19 | $17.05 | $17.22 | $17.05 | $17.22 | 12,800 | — | — |
| 2007-03-16 | $17.01 | $17.20 | $17.01 | $17.20 | 8,600 | — | — |
| 2007-03-15 | $17.00 | $17.25 | $17.00 | $17.09 | 4,400 | — | — |
| 2007-03-14 | $17.11 | $17.24 | $17.00 | $17.24 | 7,700 | — | — |
| 2007-03-13 | $17.46 | $17.50 | $17.05 | $17.36 | 5,600 | — | — |
| 2007-03-12 | $17.47 | $17.47 | $17.31 | $17.44 | 7,000 | — | — |
| 2007-03-09 | $17.50 | $17.50 | $17.25 | $17.42 | 2,300 | — | — |
| 2007-03-08 | $17.25 | $17.54 | $17.20 | $17.50 | 11,100 | — | — |
| 2007-03-07 | $17.15 | $17.35 | $17.15 | $17.35 | 500 | — | — |
| 2007-03-06 | $17.15 | $17.25 | $16.80 | $17.24 | 15,900 | — | — |
| 2007-03-05 | $17.00 | $17.22 | $16.95 | $17.22 | 6,100 | — | — |
| 2007-03-02 | $17.30 | $17.41 | $16.85 | $17.15 | 18,800 | — | — |
| 2007-03-01 | $17.35 | $17.74 | $17.20 | $17.33 | 18,100 | — | — |
| 2007-02-28 | $16.95 | $17.47 | $16.95 | $17.45 | 6,600 | — | — |
| 2007-02-27 | $16.80 | $17.07 | $16.80 | $17.00 | 3,500 | — | — |
| 2007-02-26 | $17.00 | $17.30 | $16.76 | $16.90 | 19,900 | — | — |
| 2007-02-23 | $16.76 | $17.00 | $16.76 | $16.97 | 4,600 | — | — |
| 2007-02-22 | $17.00 | $17.00 | $16.82 | $17.00 | 5,700 | — | — |
| 2007-02-21 | $16.76 | $17.00 | $16.70 | $17.00 | 20,300 | — | — |
| 2007-02-20 | $16.75 | $16.84 | $16.75 | $16.84 | 47,400 | — | — |
| 2007-02-16 | $16.68 | $16.69 | $16.30 | $16.69 | 6,100 | — | — |
| 2007-02-15 | $16.69 | $16.69 | $16.61 | $16.69 | 7,300 | — | — |
| 2007-02-14 | $16.65 | $16.65 | $16.64 | $16.65 | 5,800 | — | — |
| 2007-02-13 | $16.55 | $16.59 | $16.55 | $16.59 | 300 | — | — |
| 2007-02-12 | $15.91 | $16.64 | $15.91 | $16.64 | 700 | $0.05 | — |
| 2007-02-09 | $16.54 | $16.55 | $16.41 | $16.51 | 1,800 | — | — |
| 2007-02-08 | $16.53 | $16.54 | $16.36 | $16.45 | 5,200 | — | — |
| 2007-02-07 | $16.64 | $16.64 | $16.36 | $16.55 | 5,100 | — | — |
| 2007-02-06 | $16.90 | $16.90 | $16.66 | $16.70 | 3,300 | — | — |
| 2007-02-05 | $16.85 | $16.96 | $16.80 | $16.96 | 1,800 | — | — |
| 2007-02-02 | $16.30 | $16.94 | $16.10 | $16.74 | 35,100 | — | — |
| 2007-02-01 | $16.40 | $16.40 | $15.55 | $16.24 | 22,300 | — | — |
| 2007-01-31 | $16.31 | $16.31 | $16.31 | $16.31 | 1,200 | — | — |
| 2007-01-30 | $16.24 | $16.39 | $16.20 | $16.31 | 16,700 | — | — |
| 2007-01-29 | $16.20 | $16.60 | $16.15 | $16.25 | 8,700 | — | — |
| 2007-01-26 | $16.20 | $16.40 | $16.20 | $16.40 | 6,800 | — | — |
| 2007-01-25 | $15.90 | $16.17 | $15.90 | $16.17 | 10,200 | — | — |
| 2007-01-24 | $15.65 | $15.97 | $15.65 | $15.97 | 7,500 | — | — |
| 2007-01-23 | $15.51 | $15.66 | $15.50 | $15.60 | 2,000 | — | — |
| 2007-01-22 | $15.69 | $15.69 | $15.60 | $15.69 | 5,700 | — | — |
| 2007-01-19 | $15.50 | $15.85 | $15.50 | $15.85 | 55,300 | — | — |
| 2007-01-18 | $15.35 | $15.67 | $15.30 | $15.50 | 4,000 | — | — |
| 2007-01-17 | $15.40 | $15.50 | $15.19 | $15.38 | 12,900 | — | — |
| 2007-01-16 | $15.40 | $15.40 | $15.19 | $15.30 | 2,000 | — | — |
| 2007-01-12 | $15.65 | $15.65 | $15.26 | $15.50 | 6,300 | — | — |
| 2007-01-11 | $15.75 | $15.75 | $15.35 | $15.52 | 15,900 | — | — |
| 2007-01-10 | $15.80 | $15.88 | $15.75 | $15.83 | 3,200 | — | — |
| 2007-01-09 | $16.00 | $16.09 | $15.92 | $15.92 | 14,200 | — | — |
| 2007-01-08 | $16.36 | $16.48 | $16.07 | $16.22 | 24,300 | — | — |
| 2007-01-05 | $17.63 | $17.65 | $17.25 | $17.65 | 59,300 | — | — |
| 2007-01-04 | $17.79 | $18.10 | $17.51 | $17.51 | 5,200 | — | — |
| 2007-01-03 | $17.11 | $17.80 | $17.11 | $17.33 | 3,400 | — | — |
| 2006-12-29 | $17.01 | $17.14 | $16.77 | $17.09 | 5,100 | — | — |
| 2006-12-28 | $17.01 | $17.14 | $17.01 | $17.14 | 300 | — | — |
| 2006-12-27 | $17.30 | $17.30 | $17.00 | $17.01 | 3,500 | — | — |
| 2006-12-26 | $17.25 | $17.25 | $17.15 | $17.15 | 3,000 | — | — |
| 2006-12-22 | $16.52 | $16.99 | $16.50 | $16.99 | 4,500 | — | — |
| 2006-12-21 | $16.68 | $16.68 | $16.45 | $16.45 | 1,200 | — | — |
| 2006-12-20 | $17.00 | $17.00 | $16.45 | $16.51 | 5,600 | — | — |
| 2006-12-19 | $17.41 | $17.41 | $16.81 | $17.00 | 83,000 | — | — |
| 2006-12-18 | $17.65 | $17.65 | $17.16 | $17.25 | 5,800 | — | — |
| 2006-12-15 | $17.60 | $17.75 | $17.60 | $17.75 | 2,500 | — | — |
| 2006-12-14 | $17.82 | $17.85 | $17.70 | $17.71 | 3,900 | — | — |
| 2006-12-13 | $18.04 | $18.04 | $17.92 | $17.92 | 13,100 | — | — |
| 2006-12-12 | $17.97 | $17.99 | $17.97 | $17.99 | 600 | — | — |
| 2006-12-11 | $17.81 | $17.82 | $17.81 | $17.82 | 2,700 | — | — |
| 2006-12-08 | $17.82 | $17.91 | $17.82 | $17.91 | 500 | — | — |
| 2006-12-07 | $17.90 | $17.91 | $17.81 | $17.91 | 500 | — | — |
| 2006-12-06 | $17.95 | $18.00 | $17.85 | $17.85 | 3,700 | — | — |
| 2006-12-05 | $18.02 | $18.02 | $17.88 | $17.91 | 4,300 | — | — |
| 2006-12-04 | $18.00 | $18.03 | $18.00 | $18.02 | 16,500 | — | — |
| 2006-12-01 | $17.90 | $18.00 | $17.90 | $18.00 | 300 | — | — |
| 2006-11-30 | $17.96 | $17.99 | $17.84 | $17.86 | 1,600 | — | — |
| 2006-11-29 | $18.10 | $18.10 | $17.92 | $18.05 | 8,200 | — | — |
| 2006-11-28 | $18.15 | $18.15 | $17.95 | $18.10 | 3,900 | — | — |
| 2006-11-27 | $18.35 | $18.37 | $17.91 | $18.05 | 5,300 | — | — |
| 2006-11-24 | $18.35 | $18.45 | $18.35 | $18.37 | 2,200 | — | — |
| 2006-11-22 | $18.43 | $18.43 | $18.26 | $18.28 | 900 | — | — |
| 2006-11-21 | $18.26 | $18.47 | $18.26 | $18.39 | 2,300 | — | — |
| 2006-11-20 | $18.30 | $18.48 | $18.27 | $18.48 | 4,400 | — | — |
| 2006-11-17 | $18.45 | $18.55 | $18.32 | $18.45 | 3,100 | — | — |
| 2006-11-16 | $18.41 | $18.44 | $18.38 | $18.44 | 1,000 | — | — |
| 2006-11-15 | $18.40 | $18.60 | $18.40 | $18.48 | 3,100 | — | — |
| 2006-11-14 | $18.60 | $18.60 | $18.45 | $18.45 | 3,500 | — | — |
| 2006-11-13 | $18.10 | $18.70 | $18.10 | $18.69 | 18,300 | $0.05 | — |
| 2006-11-10 | $18.30 | $18.30 | $18.25 | $18.30 | 4,000 | — | — |
| 2006-11-09 | $18.25 | $18.34 | $18.25 | $18.34 | 3,900 | — | — |
| 2006-11-08 | $18.70 | $18.75 | $18.33 | $18.36 | 12,100 | — | — |
| 2006-11-07 | $18.70 | $19.05 | $18.41 | $18.90 | 86,600 | — | — |
| 2006-11-06 | $18.29 | $18.68 | $18.20 | $18.49 | 15,000 | — | — |
| 2006-11-03 | $18.25 | $18.40 | $18.25 | $18.40 | 1,300 | — | — |
| 2006-11-02 | $18.60 | $18.60 | $18.26 | $18.32 | 7,200 | — | — |
| 2006-11-01 | $18.65 | $18.68 | $18.50 | $18.60 | 9,300 | — | — |
| 2006-10-31 | $19.00 | $19.86 | $18.40 | $18.50 | 10,700 | — | — |
| 2006-10-30 | $18.65 | $18.79 | $18.65 | $18.79 | 5,200 | — | — |
| 2006-10-27 | $18.65 | $18.67 | $18.65 | $18.67 | 6,800 | — | — |
| 2006-10-26 | $18.45 | $18.60 | $18.34 | $18.60 | 6,500 | — | — |
| 2006-10-25 | $17.94 | $18.49 | $17.94 | $18.48 | 6,100 | — | — |
| 2006-10-24 | $17.60 | $17.95 | $17.60 | $17.84 | 6,800 | — | — |
| 2006-10-23 | $17.88 | $17.88 | $17.42 | $17.69 | 8,400 | — | — |
| 2006-10-20 | $18.02 | $18.05 | $17.86 | $18.00 | 3,700 | — | — |
| 2006-10-19 | $18.02 | $18.11 | $18.02 | $18.02 | 53,700 | — | — |
| 2006-10-18 | $18.22 | $18.25 | $18.01 | $18.08 | 8,100 | — | — |
| 2006-10-17 | $18.19 | $18.35 | $18.19 | $18.35 | 10,900 | — | — |
| 2006-10-16 | $19.40 | $19.40 | $17.80 | $18.20 | 47,700 | — | — |
| 2006-10-13 | $20.38 | $20.50 | $20.21 | $20.50 | 4,300 | — | — |
| 2006-10-12 | $19.91 | $20.32 | $19.91 | $20.29 | 12,400 | — | — |
| 2006-10-11 | $20.10 | $20.10 | $19.92 | $20.02 | 4,800 | — | — |
| 2006-10-10 | $20.20 | $20.20 | $20.10 | $20.11 | 800 | — | — |
| 2006-10-09 | $19.62 | $20.50 | $19.62 | $20.00 | 9,900 | — | — |
| 2006-10-06 | $20.10 | $20.26 | $19.53 | $19.60 | 17,700 | — | — |
| 2006-10-05 | $20.10 | $20.22 | $19.92 | $20.22 | 5,400 | — | — |
| 2006-10-04 | $20.25 | $20.40 | $19.96 | $20.11 | 21,800 | — | — |
| 2006-10-03 | $20.23 | $20.50 | $19.91 | $20.10 | 27,500 | — | — |
| 2006-10-02 | $20.50 | $20.50 | $19.94 | $20.34 | 27,900 | — | — |
| 2006-09-29 | $19.55 | $19.64 | $19.50 | $19.64 | 14,100 | — | — |
| 2006-09-28 | $19.16 | $19.70 | $19.16 | $19.70 | 18,900 | — | — |
| 2006-09-27 | $19.10 | $19.19 | $19.10 | $19.19 | 1,900 | — | — |
| 2006-09-26 | $19.17 | $19.20 | $18.74 | $19.00 | 10,000 | — | — |
| 2006-09-25 | $18.89 | $19.30 | $18.89 | $19.15 | 13,300 | — | — |
| 2006-09-22 | $18.48 | $18.85 | $18.48 | $18.84 | 7,700 | — | — |
| 2006-09-21 | $18.45 | $18.45 | $18.45 | $18.45 | — | — | — |
| 2006-09-20 | $18.49 | $18.52 | $18.41 | $18.45 | 6,900 | — | — |
| 2006-09-19 | $18.51 | $18.61 | $18.45 | $18.45 | 4,400 | — | — |
| 2006-09-18 | $18.69 | $18.80 | $18.55 | $18.57 | 9,400 | — | — |
| 2006-09-15 | $18.73 | $18.74 | $18.56 | $18.74 | 3,900 | — | — |
| 2006-09-14 | $18.80 | $18.90 | $18.75 | $18.75 | 1,800 | — | — |
| 2006-09-13 | $18.87 | $18.90 | $18.86 | $18.86 | 300 | — | — |
| 2006-09-12 | $19.20 | $19.20 | $19.00 | $19.00 | 1,100 | — | — |
| 2006-09-11 | $19.25 | $19.25 | $18.92 | $19.20 | 3,600 | — | — |
| 2006-09-08 | $19.16 | $19.20 | $19.00 | $19.06 | 3,200 | — | — |
| 2006-09-07 | $19.49 | $19.49 | $19.06 | $19.06 | 3,800 | — | — |
| 2006-09-06 | $19.40 | $19.50 | $19.35 | $19.35 | 7,200 | — | — |
| 2006-09-05 | $19.50 | $19.50 | $19.38 | $19.38 | 2,000 | — | — |
| 2006-09-01 | $19.40 | $19.48 | $19.40 | $19.48 | 800 | — | — |
| 2006-08-31 | $19.68 | $19.85 | $19.13 | $19.33 | 11,600 | — | — |
| 2006-08-30 | $19.28 | $19.63 | $19.28 | $19.63 | 12,500 | — | — |
| 2006-08-29 | $19.00 | $19.28 | $18.85 | $19.20 | 8,500 | — | — |
| 2006-08-28 | $18.20 | $19.00 | $18.00 | $19.00 | 31,500 | $0.05 | — |
| 2006-08-25 | $18.03 | $18.36 | $18.03 | $18.35 | 7,700 | — | — |
| 2006-08-24 | $18.30 | $18.30 | $18.13 | $18.30 | 4,000 | — | — |
| 2006-08-23 | $17.47 | $18.33 | $17.30 | $18.30 | 33,700 | — | — |
| 2006-08-22 | $17.40 | $17.68 | $17.28 | $17.62 | 12,600 | — | — |
| 2006-08-21 | $17.16 | $17.38 | $17.16 | $17.26 | 51,400 | — | — |
| 2006-08-18 | $17.34 | $18.40 | $16.76 | $16.95 | 68,700 | — | — |
| 2006-08-17 | $16.70 | $16.80 | $16.48 | $16.65 | 9,300 | — | — |
| 2006-08-16 | $17.10 | $17.10 | $16.52 | $16.55 | 4,300 | — | — |
| 2006-08-15 | $17.30 | $17.30 | $17.00 | $17.30 | 5,100 | — | — |
| 2006-08-14 | $17.70 | $17.82 | $17.15 | $17.15 | 10,800 | — | — |
| 2006-08-11 | $17.85 | $17.85 | $17.85 | $17.85 | 300 | — | — |
| 2006-08-10 | $17.85 | $18.00 | $17.81 | $18.00 | 12,400 | — | — |
| 2006-08-09 | $18.20 | $18.23 | $17.91 | $18.23 | 800 | — | — |
| 2006-08-08 | $18.30 | $18.55 | $18.25 | $18.28 | 17,900 | — | — |
| 2006-08-07 | $17.72 | $18.19 | $17.72 | $18.13 | 6,000 | — | — |
| 2006-08-04 | $17.38 | $17.74 | $17.38 | $17.74 | 2,200 | — | — |
| 2006-08-03 | $17.45 | $17.45 | $17.45 | $17.45 | — | — | — |
| 2006-08-02 | $17.50 | $17.50 | $17.25 | $17.45 | 4,000 | — | — |
| 2006-08-01 | $17.29 | $17.49 | $17.26 | $17.45 | 2,200 | — | — |
| 2006-07-31 | $17.00 | $17.44 | $17.00 | $17.44 | 10,100 | — | — |
| 2006-07-28 | $17.15 | $17.15 | $17.10 | $17.10 | 1,300 | — | — |
| 2006-07-27 | $17.08 | $17.24 | $17.08 | $17.24 | 600 | — | — |
| 2006-07-26 | $17.10 | $17.11 | $17.10 | $17.11 | 300 | — | — |
| 2006-07-25 | $17.25 | $17.25 | $17.20 | $17.21 | 300 | — | — |
| 2006-07-24 | $17.40 | $17.40 | $17.29 | $17.40 | 800 | — | — |
| 2006-07-21 | $17.40 | $17.41 | $17.40 | $17.41 | 1,000 | — | — |
| 2006-07-20 | $17.65 | $17.65 | $17.50 | $17.50 | 700 | — | — |
| 2006-07-19 | $17.65 | $17.80 | $17.55 | $17.71 | 3,700 | — | — |
| 2006-07-18 | $17.55 | $17.70 | $17.25 | $17.55 | 8,100 | — | — |
| 2006-07-17 | $17.75 | $17.75 | $17.12 | $17.48 | 8,500 | — | — |
| 2006-07-14 | $17.61 | $17.70 | $17.61 | $17.62 | 6,500 | — | — |
| 2006-07-13 | $17.80 | $17.90 | $17.75 | $17.75 | 4,600 | — | — |
| 2006-07-12 | $17.70 | $17.80 | $17.70 | $17.80 | 2,300 | — | — |
| 2006-07-11 | $18.05 | $18.05 | $17.80 | $17.83 | 1,400 | — | — |
| 2006-07-10 | $17.80 | $18.16 | $17.80 | $18.10 | 4,400 | — | — |
| 2006-07-07 | $17.80 | $17.98 | $17.80 | $17.91 | 1,900 | — | — |
| 2006-07-06 | $17.75 | $17.96 | $17.67 | $17.96 | 5,000 | — | — |
| 2006-07-05 | $17.40 | $17.69 | $17.40 | $17.65 | 2,900 | — | — |
| 2006-07-03 | $17.10 | $17.49 | $17.10 | $17.49 | 2,500 | — | — |
| 2006-06-30 | $16.70 | $17.25 | $16.70 | $17.14 | 6,500 | — | — |
| 2006-06-29 | $16.90 | $17.07 | $16.75 | $16.80 | 3,100 | — | — |
| 2006-06-28 | $16.99 | $17.00 | $16.82 | $16.86 | 1,200 | — | — |
| 2006-06-27 | $16.85 | $17.00 | $16.80 | $16.90 | 1,600 | — | — |
| 2006-06-26 | $16.86 | $17.15 | $16.59 | $16.81 | 7,800 | — | — |
| 2006-06-23 | $16.65 | $16.86 | $16.65 | $16.86 | 2,800 | — | — |
| 2006-06-22 | $16.30 | $16.69 | $16.29 | $16.56 | 6,300 | — | — |
| 2006-06-21 | $15.95 | $16.35 | $15.95 | $16.27 | 11,900 | — | — |
| 2006-06-20 | $15.81 | $15.85 | $15.77 | $15.85 | 1,300 | — | — |
| 2006-06-19 | $16.45 | $16.45 | $15.84 | $15.90 | 8,000 | — | — |
| 2006-06-16 | $16.55 | $16.55 | $16.30 | $16.39 | 2,400 | — | — |
| 2006-06-15 | $16.85 | $16.94 | $16.55 | $16.60 | 12,500 | — | — |
| 2006-06-14 | $17.35 | $17.40 | $16.90 | $16.94 | 6,200 | — | — |
| 2006-06-13 | $17.35 | $17.35 | $17.35 | $17.35 | 100 | — | — |
| 2006-06-12 | $17.55 | $17.55 | $17.45 | $17.45 | 400 | — | — |
| 2006-06-09 | $17.63 | $17.65 | $17.57 | $17.57 | 5,700 | — | — |
| 2006-06-08 | $17.90 | $17.90 | $17.57 | $17.57 | 5,200 | — | — |
| 2006-06-07 | $17.87 | $17.93 | $17.87 | $17.90 | 3,700 | — | — |
| 2006-06-06 | $17.98 | $17.99 | $17.90 | $17.92 | 1,600 | — | — |
| 2006-06-05 | $17.59 | $17.99 | $17.59 | $17.99 | 4,800 | — | — |
| 2006-06-02 | $17.57 | $17.62 | $17.57 | $17.62 | 1,000 | — | — |
| 2006-06-01 | $17.46 | $17.54 | $17.46 | $17.54 | 3,300 | — | — |
| 2006-05-31 | $17.50 | $17.50 | $17.37 | $17.37 | 1,400 | — | — |
| 2006-05-30 | $17.65 | $17.68 | $17.55 | $17.55 | 2,700 | — | — |
| 2006-05-26 | $17.65 | $17.75 | $17.65 | $17.75 | 700 | — | — |
| 2006-05-25 | $17.50 | $17.60 | $17.50 | $17.60 | 800 | — | — |
| 2006-05-24 | $17.80 | $17.80 | $17.40 | $17.40 | 5,000 | — | — |
| 2006-05-23 | $17.90 | $17.95 | $17.85 | $17.86 | 7,400 | — | — |
| 2006-05-22 | $18.48 | $18.48 | $17.80 | $17.80 | 6,400 | — | — |
| 2006-05-19 | $18.40 | $18.45 | $17.92 | $18.38 | 6,900 | — | — |
| 2006-05-18 | $18.93 | $18.93 | $17.45 | $18.50 | 13,500 | — | — |
| 2006-05-17 | $19.10 | $19.10 | $18.80 | $18.98 | 18,300 | — | — |
| 2006-05-16 | $19.00 | $19.09 | $19.00 | $19.04 | 14,300 | — | — |
| 2006-05-15 | $18.80 | $18.99 | $18.50 | $18.91 | 14,000 | $0.05 | — |
| 2006-05-12 | $18.98 | $18.99 | $18.87 | $18.99 | 3,300 | — | — |
| 2006-05-11 | $18.80 | $18.84 | $18.80 | $18.84 | 700 | — | — |
| 2006-05-10 | $18.95 | $19.00 | $18.50 | $18.80 | 12,700 | — | — |
| 2006-05-09 | $17.96 | $18.85 | $17.96 | $18.85 | 21,900 | — | — |
| 2006-05-08 | $17.40 | $18.25 | $17.37 | $18.11 | 72,000 | — | — |
| 2006-05-05 | $17.30 | $17.40 | $17.30 | $17.40 | 8,200 | — | — |
| 2006-05-04 | $17.35 | $17.50 | $17.26 | $17.50 | 8,800 | — | — |
| 2006-05-03 | $17.10 | $17.30 | $17.05 | $17.30 | 10,000 | — | — |
| 2006-05-02 | $17.33 | $17.33 | $17.23 | $17.23 | 4,900 | — | — |
| 2006-05-01 | $17.20 | $17.39 | $17.20 | $17.39 | 7,400 | — | — |
| 2006-04-28 | $17.45 | $17.45 | $17.02 | $17.09 | 11,300 | — | — |
| 2006-04-27 | $17.15 | $17.42 | $17.15 | $17.42 | 3,700 | — | — |
| 2006-04-26 | $17.34 | $17.37 | $17.30 | $17.31 | 3,100 | — | — |
| 2006-04-25 | $17.38 | $17.40 | $17.20 | $17.34 | 13,400 | — | — |
| 2006-04-24 | $17.65 | $17.65 | $17.10 | $17.31 | 12,700 | — | — |
| 2006-04-21 | $17.55 | $17.80 | $17.45 | $17.45 | 30,700 | — | — |
| 2006-04-20 | $17.55 | $17.55 | $17.25 | $17.35 | 5,100 | — | — |
| 2006-04-19 | $17.40 | $17.70 | $17.30 | $17.70 | 8,500 | — | — |
| 2006-04-18 | $17.50 | $17.61 | $17.42 | $17.60 | 12,700 | — | — |
| 2006-04-17 | $17.90 | $18.00 | $17.57 | $17.61 | 4,600 | — | — |
| 2006-04-13 | $18.00 | $18.00 | $17.95 | $18.00 | 2,200 | — | — |
| 2006-04-12 | $17.94 | $18.00 | $17.92 | $18.00 | 6,400 | — | — |
| 2006-04-11 | $17.70 | $17.84 | $17.70 | $17.74 | 4,500 | — | — |
| 2006-04-10 | $17.25 | $17.98 | $17.25 | $17.98 | 10,400 | — | — |
| 2006-04-07 | $17.15 | $17.15 | $17.12 | $17.12 | 1,200 | — | — |
| 2006-04-06 | $17.20 | $17.20 | $17.02 | $17.02 | 3,300 | — | — |
| 2006-04-05 | $17.39 | $17.39 | $17.17 | $17.17 | 5,800 | — | — |
| 2006-04-04 | $17.78 | $17.78 | $17.36 | $17.36 | 6,500 | — | — |
| 2006-04-03 | $17.82 | $17.90 | $17.66 | $17.71 | 11,900 | — | — |
| 2006-03-31 | $17.24 | $17.85 | $17.24 | $17.73 | 8,000 | — | — |
| 2006-03-30 | $16.80 | $17.20 | $16.80 | $17.20 | 5,000 | — | — |
| 2006-03-29 | $16.97 | $16.97 | $16.80 | $16.89 | 9,900 | — | — |
| 2006-03-28 | $16.62 | $16.93 | $16.62 | $16.93 | 5,100 | — | — |
| 2006-03-27 | $17.00 | $17.00 | $16.60 | $16.62 | 5,700 | — | — |
| 2006-03-24 | $17.00 | $17.10 | $16.95 | $17.00 | 12,100 | — | — |
| 2006-03-23 | $16.95 | $17.20 | $16.90 | $16.93 | 13,800 | — | — |
| 2006-03-22 | $16.67 | $16.99 | $16.67 | $16.85 | 11,600 | — | — |
| 2006-03-21 | $16.20 | $16.53 | $16.20 | $16.53 | 7,100 | — | — |
| 2006-03-20 | $15.75 | $16.15 | $15.75 | $16.00 | 4,800 | — | — |
| 2006-03-17 | $16.19 | $16.20 | $15.50 | $15.74 | 16,100 | — | — |
| 2006-03-16 | $16.25 | $16.25 | $16.10 | $16.25 | 17,900 | — | — |
| 2006-03-15 | $16.40 | $16.59 | $16.21 | $16.40 | 15,300 | — | — |
| 2006-03-14 | $17.05 | $17.05 | $16.51 | $16.90 | 7,300 | — | — |
| 2006-03-13 | $17.25 | $17.25 | $16.90 | $16.90 | 18,300 | — | — |
| 2006-03-10 | $17.25 | $17.37 | $17.17 | $17.25 | 4,500 | — | — |
| 2006-03-09 | $17.30 | $17.30 | $17.11 | $17.15 | 7,800 | — | — |
| 2006-03-08 | $17.49 | $17.59 | $17.38 | $17.59 | 10,400 | — | — |
| 2006-03-07 | $17.80 | $17.80 | $17.43 | $17.49 | 6,100 | — | — |
| 2006-03-06 | $18.00 | $18.80 | $17.70 | $17.74 | 11,600 | — | — |
| 2006-03-03 | $17.55 | $17.55 | $17.24 | $17.25 | 6,900 | — | — |
| 2006-03-02 | $16.85 | $17.30 | $16.42 | $17.20 | 46,900 | — | — |
| 2006-03-01 | $15.60 | $16.60 | $15.52 | $16.60 | 14,700 | — | — |
| 2006-02-28 | $15.66 | $15.98 | $15.41 | $15.50 | 11,900 | — | — |
| 2006-02-27 | $16.55 | $16.95 | $15.50 | $15.56 | 39,200 | — | — |
| 2006-02-24 | $16.55 | $16.73 | $16.42 | $16.45 | 15,500 | — | — |
| 2006-02-23 | $17.00 | $17.00 | $16.60 | $16.68 | 51,400 | — | — |
| 2006-02-22 | $17.73 | $17.75 | $16.95 | $16.99 | 20,700 | — | — |
| 2006-02-21 | $18.10 | $18.10 | $17.72 | $17.72 | 5,000 | — | — |
| 2006-02-17 | $18.15 | $18.30 | $18.00 | $18.00 | 2,200 | — | — |
| 2006-02-16 | $18.40 | $18.40 | $17.91 | $18.07 | 6,800 | — | — |
| 2006-02-15 | $18.90 | $18.95 | $17.95 | $18.20 | 11,100 | — | — |
| 2006-02-14 | $19.08 | $19.08 | $18.80 | $18.80 | 4,800 | — | — |
| 2006-02-13 | $19.06 | $19.13 | $19.05 | $19.13 | 5,900 | $0.04 | — |
| 2006-02-10 | $19.00 | $19.10 | $19.00 | $19.10 | 2,900 | — | — |
| 2006-02-09 | $19.05 | $19.05 | $18.80 | $19.00 | 2,000 | — | — |
| 2006-02-08 | $19.20 | $19.20 | $18.95 | $18.96 | 1,100 | — | — |
| 2006-02-07 | $19.30 | $19.30 | $19.06 | $19.10 | 3,800 | — | — |
| 2006-02-06 | $19.00 | $19.20 | $19.00 | $19.20 | 4,000 | — | — |
| 2006-02-03 | $18.85 | $19.05 | $18.85 | $19.00 | 2,400 | — | — |
| 2006-02-02 | $19.65 | $19.66 | $18.05 | $18.71 | 17,300 | — | — |
| 2006-02-01 | $19.36 | $19.70 | $19.36 | $19.70 | 18,100 | — | — |
| 2006-01-31 | $19.41 | $19.51 | $19.36 | $19.46 | 3,500 | — | — |
| 2006-01-30 | $19.75 | $19.89 | $19.57 | $19.66 | 5,200 | — | — |
| 2006-01-27 | $19.85 | $19.90 | $19.53 | $19.53 | 3,400 | — | — |
| 2006-01-26 | $19.98 | $20.25 | $19.70 | $19.70 | 4,700 | — | — |
| 2006-01-25 | $19.90 | $19.96 | $19.81 | $19.90 | 8,000 | — | — |
| 2006-01-24 | $19.75 | $19.85 | $19.73 | $19.73 | 5,800 | — | — |
| 2006-01-23 | $19.35 | $19.65 | $19.35 | $19.64 | 19,200 | — | — |
| 2006-01-20 | $19.95 | $20.00 | $19.35 | $19.50 | 33,700 | — | — |
| 2006-01-19 | $19.38 | $19.55 | $19.38 | $19.55 | 58,600 | — | — |
| 2006-01-18 | $19.24 | $19.70 | $19.18 | $19.35 | 12,900 | — | — |
| 2006-01-17 | $19.85 | $19.90 | $19.20 | $19.34 | 9,900 | — | — |
| 2006-01-13 | $18.75 | $19.95 | $18.45 | $19.95 | 26,100 | — | — |
| 2006-01-12 | $18.69 | $18.95 | $18.65 | $18.74 | 13,200 | — | — |
| 2006-01-11 | $18.10 | $18.95 | $18.10 | $18.75 | 25,000 | — | — |
| 2006-01-10 | $17.40 | $17.70 | $17.31 | $17.70 | 1,800 | — | — |
| 2006-01-09 | $16.50 | $17.30 | $16.50 | $17.30 | 14,800 | — | — |
| 2006-01-06 | $16.60 | $16.60 | $16.50 | $16.54 | 20,100 | — | — |
| 2006-01-05 | $16.40 | $16.59 | $16.40 | $16.59 | 700 | — | — |
| 2006-01-04 | $15.80 | $16.65 | $15.70 | $16.50 | 24,400 | — | — |
| 2006-01-03 | $15.65 | $15.90 | $15.60 | $15.61 | 4,600 | — | — |
| 2005-12-30 | $15.31 | $15.55 | $15.31 | $15.55 | 1,800 | — | — |
| 2005-12-29 | $15.35 | $15.35 | $15.35 | $15.35 | — | — | — |
| 2005-12-28 | $15.51 | $15.51 | $15.20 | $15.35 | 9,500 | — | — |
| 2005-12-27 | $15.60 | $15.60 | $15.53 | $15.53 | 500 | — | — |
| 2005-12-23 | $15.51 | $15.60 | $15.48 | $15.60 | 1,200 | — | — |
| 2005-12-22 | $15.60 | $15.60 | $15.60 | $15.60 | — | — | — |
| 2005-12-21 | $15.50 | $15.60 | $15.50 | $15.60 | 200 | — | — |
| 2005-12-20 | $15.59 | $15.60 | $15.59 | $15.60 | 2,900 | — | — |
| 2005-12-19 | $15.33 | $15.85 | $15.21 | $15.65 | 9,200 | — | — |
| 2005-12-16 | $15.40 | $15.45 | $15.34 | $15.34 | 1,600 | — | — |
| 2005-12-15 | $15.32 | $15.38 | $15.25 | $15.25 | 1,500 | — | — |
| 2005-12-14 | $15.47 | $15.47 | $15.22 | $15.22 | 7,500 | — | — |
| 2005-12-13 | $15.30 | $15.47 | $15.20 | $15.47 | 6,500 | — | — |
| 2005-12-12 | $15.28 | $15.28 | $15.11 | $15.11 | 900 | — | — |
| 2005-12-09 | $15.15 | $15.22 | $15.15 | $15.22 | 300 | — | — |
| 2005-12-08 | $14.99 | $15.07 | $14.90 | $15.07 | 3,200 | — | — |
| 2005-12-07 | $14.90 | $14.90 | $14.74 | $14.75 | 6,800 | — | — |
| 2005-12-06 | $15.21 | $15.21 | $14.90 | $15.00 | 4,400 | — | — |
| 2005-12-05 | $15.65 | $15.65 | $14.60 | $15.15 | 23,300 | — | — |
| 2005-12-02 | $15.55 | $15.65 | $15.45 | $15.65 | 66,900 | — | — |
| 2005-12-01 | $15.30 | $15.40 | $15.30 | $15.40 | 2,200 | — | — |
| 2005-11-30 | $15.09 | $15.25 | $15.09 | $15.25 | 600 | — | — |
| 2005-11-29 | $15.27 | $15.27 | $15.09 | $15.09 | 800 | — | — |
| 2005-11-28 | $15.30 | $15.30 | $15.11 | $15.30 | 2,000 | — | — |
| 2005-11-25 | $15.30 | $15.30 | $15.20 | $15.20 | 1,400 | — | — |
| 2005-11-23 | $15.40 | $15.50 | $15.21 | $15.26 | 4,400 | — | — |
| 2005-11-22 | $15.05 | $15.50 | $15.05 | $15.50 | 10,300 | — | — |
| 2005-11-21 | $15.01 | $15.10 | $14.95 | $15.05 | 3,900 | — | — |
| 2005-11-18 | $14.94 | $15.05 | $14.90 | $14.99 | 13,600 | — | — |
| 2005-11-17 | $14.90 | $14.95 | $14.85 | $14.94 | 11,700 | — | — |
| 2005-11-16 | $14.90 | $14.90 | $14.80 | $14.80 | 9,300 | — | — |
| 2005-11-15 | $14.75 | $14.94 | $14.75 | $14.94 | 2,700 | — | — |
| 2005-11-14 | $14.80 | $14.94 | $14.73 | $14.80 | 22,500 | $0.04 | — |
| 2005-11-11 | $14.80 | $14.90 | $14.80 | $14.90 | 2,800 | — | — |
| 2005-11-10 | $14.80 | $14.99 | $14.60 | $14.79 | 18,500 | — | — |
| 2005-11-09 | $15.00 | $15.00 | $14.90 | $14.98 | 2,000 | — | — |
| 2005-11-08 | $15.01 | $15.01 | $14.92 | $15.00 | 16,500 | — | — |
| 2005-11-07 | $15.40 | $15.52 | $15.05 | $15.10 | 5,300 | — | — |
| 2005-11-04 | $15.35 | $15.99 | $15.23 | $15.29 | 50,400 | — | — |
| 2005-11-03 | $14.86 | $15.14 | $14.35 | $14.40 | 31,700 | — | — |
| 2005-11-02 | $14.73 | $15.00 | $14.61 | $14.79 | 2,000 | — | — |
| 2005-11-01 | $14.73 | $14.73 | $14.73 | $14.73 | — | — | — |
| 2005-10-31 | $14.81 | $14.82 | $14.65 | $14.73 | 5,200 | — | — |
| 2005-10-28 | $15.11 | $15.11 | $15.00 | $15.09 | 1,400 | — | — |
| 2005-10-27 | $15.31 | $15.31 | $15.25 | $15.25 | 700 | — | — |
| 2005-10-26 | $15.40 | $15.50 | $15.40 | $15.50 | 2,600 | — | — |
| 2005-10-25 | $15.35 | $15.35 | $15.20 | $15.20 | 600 | — | — |
| 2005-10-24 | $15.45 | $15.50 | $15.20 | $15.40 | 3,500 | — | — |
| 2005-10-21 | $15.30 | $15.60 | $15.15 | $15.37 | 17,900 | — | — |
| 2005-10-20 | $15.40 | $15.40 | $15.30 | $15.40 | 600 | — | — |
| 2005-10-19 | $14.65 | $15.40 | $14.40 | $15.30 | 38,200 | — | — |
| 2005-10-18 | $14.65 | $14.72 | $14.61 | $14.72 | 500 | — | — |
| 2005-10-17 | $14.75 | $14.75 | $14.75 | $14.75 | 300 | — | — |
| 2005-10-14 | $14.33 | $14.85 | $14.33 | $14.65 | 7,000 | — | — |
| 2005-10-13 | $14.30 | $14.35 | $14.25 | $14.34 | 5,600 | — | — |
| 2005-10-12 | $14.69 | $14.69 | $14.25 | $14.44 | 7,600 | — | — |
| 2005-10-11 | $14.32 | $14.80 | $14.31 | $14.61 | 8,600 | — | — |
| 2005-10-10 | $14.60 | $14.60 | $14.30 | $14.38 | 4,400 | — | — |
| 2005-10-07 | $14.65 | $14.84 | $14.65 | $14.84 | 5,100 | — | — |
| 2005-10-06 | $14.91 | $14.91 | $14.53 | $14.71 | 5,900 | — | — |
| 2005-10-05 | $14.85 | $15.00 | $14.80 | $15.00 | 2,600 | — | — |
| 2005-10-04 | $14.31 | $15.00 | $14.31 | $15.00 | 9,600 | — | — |
| 2005-10-03 | $14.30 | $14.39 | $14.23 | $14.38 | 9,700 | — | — |
| 2005-09-30 | $14.45 | $14.45 | $14.31 | $14.31 | 3,000 | — | — |
| 2005-09-29 | $14.35 | $14.59 | $14.25 | $14.59 | 6,200 | — | — |
| 2005-09-28 | $14.32 | $14.33 | $14.15 | $14.15 | 16,900 | — | — |
| 2005-09-27 | $14.43 | $14.43 | $14.20 | $14.32 | 14,300 | — | — |
| 2005-09-26 | $14.45 | $14.45 | $14.31 | $14.40 | 9,400 | — | — |
| 2005-09-23 | $14.69 | $14.69 | $14.39 | $14.39 | 12,800 | — | — |
| 2005-09-22 | $14.70 | $14.75 | $14.68 | $14.69 | 8,400 | — | — |
| 2005-09-21 | $14.75 | $14.90 | $14.75 | $14.75 | 2,200 | — | — |
| 2005-09-20 | $14.81 | $14.89 | $14.80 | $14.81 | 1,000 | — | — |
| 2005-09-19 | $14.81 | $14.87 | $14.81 | $14.87 | 2,600 | — | — |
| 2005-09-16 | $14.83 | $14.94 | $14.76 | $14.89 | 3,600 | — | — |
| 2005-09-15 | $14.90 | $14.90 | $14.80 | $14.83 | 2,100 | — | — |
| 2005-09-14 | $14.87 | $14.87 | $14.75 | $14.75 | 2,800 | — | — |
| 2005-09-13 | $15.01 | $15.10 | $14.81 | $15.00 | 5,800 | — | — |
| 2005-09-12 | $15.09 | $15.14 | $14.95 | $15.14 | 1,600 | — | — |
| 2005-09-09 | $14.87 | $15.24 | $14.80 | $15.20 | 5,000 | — | — |
| 2005-09-08 | $15.21 | $15.21 | $14.90 | $14.91 | 13,900 | — | — |
| 2005-09-07 | $16.11 | $16.11 | $15.00 | $15.00 | 22,600 | — | — |
| 2005-09-06 | $15.65 | $16.11 | $15.60 | $16.11 | 14,700 | — | — |
| 2005-09-02 | $15.67 | $15.75 | $15.58 | $15.69 | 5,800 | — | — |
| 2005-09-01 | $15.40 | $15.70 | $15.35 | $15.62 | 10,800 | — | — |
| 2005-08-31 | $15.15 | $15.59 | $14.70 | $15.50 | 27,600 | — | — |
| 2005-08-30 | $14.85 | $15.15 | $14.85 | $15.13 | 2,200 | — | — |
| 2005-08-29 | $15.23 | $15.23 | $14.60 | $14.70 | 4,500 | $0.04 | — |
| 2005-08-26 | $15.65 | $15.65 | $14.80 | $15.28 | 17,000 | — | — |
| 2005-08-25 | $15.58 | $15.90 | $15.35 | $15.85 | 15,700 | — | — |
| 2005-08-24 | $14.30 | $15.45 | $14.21 | $15.37 | 78,100 | — | — |
| 2005-08-23 | $12.85 | $13.94 | $12.85 | $13.94 | 5,500 | — | — |
| 2005-08-22 | $13.00 | $13.00 | $12.60 | $12.75 | 5,100 | — | — |
| 2005-08-19 | $13.05 | $13.15 | $12.93 | $12.93 | 2,200 | — | — |
| 2005-08-18 | $12.60 | $13.15 | $12.60 | $13.15 | 7,600 | — | — |
| 2005-08-17 | $12.60 | $12.69 | $12.49 | $12.49 | 1,500 | — | — |
| 2005-08-16 | $12.86 | $12.86 | $12.60 | $12.78 | 7,800 | — | — |
| 2005-08-15 | $13.14 | $13.14 | $12.96 | $12.96 | 3,900 | — | — |
| 2005-08-12 | $13.32 | $13.32 | $13.19 | $13.19 | 1,700 | — | — |
| 2005-08-11 | $13.38 | $13.61 | $13.14 | $13.36 | 5,400 | — | — |
| 2005-08-10 | $13.45 | $13.51 | $13.35 | $13.45 | 1,700 | — | — |
| 2005-08-09 | $13.50 | $13.50 | $13.36 | $13.41 | 1,800 | — | — |
| 2005-08-08 | $13.30 | $13.49 | $13.25 | $13.25 | 2,500 | — | — |
| 2005-08-05 | $13.50 | $13.50 | $13.21 | $13.50 | 8,800 | — | — |
| 2005-08-04 | $13.70 | $13.71 | $13.68 | $13.68 | 2,500 | — | — |
| 2005-08-03 | $13.75 | $13.75 | $13.68 | $13.68 | 1,600 | — | — |
| 2005-08-02 | $13.55 | $13.60 | $13.43 | $13.50 | 1,600 | — | — |
| 2005-08-01 | $13.80 | $13.82 | $13.53 | $13.64 | 4,100 | — | — |
| 2005-07-29 | $13.90 | $13.90 | $13.90 | $13.90 | — | — | — |
| 2005-07-28 | $13.63 | $14.00 | $13.63 | $13.90 | 5,900 | — | — |
| 2005-07-27 | $13.55 | $13.55 | $13.53 | $13.55 | 1,400 | — | — |
| 2005-07-26 | $13.74 | $13.76 | $13.65 | $13.65 | 2,200 | — | — |
| 2005-07-25 | $13.96 | $13.96 | $13.70 | $13.70 | 3,000 | — | — |
| 2005-07-22 | $14.10 | $14.18 | $14.05 | $14.06 | 1,300 | — | — |
| 2005-07-21 | $14.15 | $14.20 | $14.10 | $14.20 | 2,300 | — | — |
| 2005-07-20 | $14.20 | $14.20 | $14.11 | $14.11 | 300 | — | — |
| 2005-07-19 | $13.90 | $14.20 | $13.90 | $14.20 | 3,300 | — | — |
| 2005-07-18 | $13.75 | $13.75 | $13.75 | $13.75 | — | — | — |
| 2005-07-15 | $13.76 | $13.76 | $13.74 | $13.75 | 2,700 | — | — |
| 2005-07-14 | $13.65 | $13.88 | $13.62 | $13.79 | 8,600 | — | — |
| 2005-07-13 | $13.65 | $13.79 | $13.65 | $13.79 | 900 | — | — |
| 2005-07-12 | $13.35 | $13.56 | $13.35 | $13.56 | 4,500 | — | — |
| 2005-07-11 | $13.26 | $13.40 | $13.26 | $13.35 | 800 | — | — |
| 2005-07-08 | $13.10 | $13.29 | $13.10 | $13.22 | 3,900 | — | — |
| 2005-07-07 | $12.99 | $13.40 | $12.96 | $13.15 | 8,200 | — | — |
| 2005-07-06 | $13.40 | $13.58 | $13.10 | $13.15 | 10,000 | — | — |
| 2005-07-05 | $12.95 | $13.35 | $12.95 | $13.35 | 4,600 | — | — |
| 2005-07-01 | $12.99 | $13.09 | $12.98 | $13.09 | 1,900 | — | — |
| 2005-06-30 | $13.49 | $13.50 | $12.93 | $12.93 | 7,800 | — | — |
| 2005-06-29 | $13.65 | $13.65 | $13.55 | $13.55 | 2,100 | — | — |
| 2005-06-28 | $13.98 | $13.98 | $13.72 | $13.72 | 2,300 | — | — |
| 2005-06-27 | $14.25 | $14.25 | $13.80 | $13.88 | 3,000 | — | — |
| 2005-06-24 | $14.71 | $14.80 | $14.30 | $14.35 | 2,500 | — | — |
| 2005-06-23 | $15.35 | $15.35 | $14.90 | $14.90 | 2,700 | — | — |
| 2005-06-22 | $15.60 | $15.60 | $15.35 | $15.35 | 4,300 | — | — |
| 2005-06-21 | $15.60 | $15.61 | $15.60 | $15.61 | 200 | — | — |
| 2005-06-20 | $15.70 | $15.89 | $15.60 | $15.60 | 6,400 | — | — |
| 2005-06-17 | $15.70 | $15.70 | $15.70 | $15.70 | 100 | — | — |
| 2005-06-16 | $15.64 | $15.80 | $15.64 | $15.70 | 7,000 | — | — |
| 2005-06-15 | $15.55 | $15.64 | $15.55 | $15.64 | 5,400 | — | — |
| 2005-06-14 | $15.50 | $15.64 | $15.50 | $15.55 | 2,400 | — | — |
| 2005-06-13 | $15.40 | $15.43 | $15.34 | $15.43 | 1,100 | — | — |
| 2005-06-10 | $15.36 | $15.41 | $15.32 | $15.40 | 2,600 | — | — |
| 2005-06-09 | $15.63 | $15.63 | $15.37 | $15.46 | 1,200 | — | — |
| 2005-06-08 | $15.51 | $15.60 | $15.30 | $15.60 | 8,800 | — | — |
| 2005-06-07 | $15.37 | $15.60 | $15.37 | $15.60 | 3,600 | — | — |
| 2005-06-06 | $15.35 | $15.80 | $15.35 | $15.55 | 6,300 | — | — |
| 2005-06-03 | $14.83 | $15.44 | $14.80 | $15.35 | 5,700 | — | — |
| 2005-06-02 | $14.60 | $14.69 | $14.60 | $14.68 | 12,700 | — | — |
| 2005-06-01 | $14.65 | $14.99 | $14.48 | $14.48 | 10,900 | — | 2-for-1 |
| 2005-05-31 | $14.25 | $14.69 | $14.25 | $14.69 | 15,200 | — | — |
| 2005-05-27 | $14.23 | $14.25 | $14.22 | $14.25 | 9,400 | — | — |
| 2005-05-26 | $14.23 | $14.23 | $14.18 | $14.18 | 3,000 | — | — |
| 2005-05-25 | $14.33 | $14.35 | $14.24 | $14.30 | 3,400 | — | — |
| 2005-05-24 | $14.43 | $14.43 | $14.32 | $14.32 | 4,400 | — | — |
| 2005-05-23 | $14.39 | $14.55 | $14.39 | $14.55 | 12,800 | — | — |
| 2005-05-20 | $14.22 | $14.36 | $14.22 | $14.36 | 5,200 | — | — |
| 2005-05-19 | $14.27 | $14.31 | $14.24 | $14.31 | 6,200 | — | — |
| 2005-05-18 | $14.23 | $14.35 | $14.23 | $14.35 | 11,800 | — | — |
| 2005-05-17 | $13.96 | $14.20 | $13.96 | $14.20 | 5,000 | — | — |
| 2005-05-16 | $13.45 | $13.98 | $13.43 | $13.98 | 17,800 | $0.02 | — |
| 2005-05-13 | $13.35 | $13.80 | $13.35 | $13.40 | 28,200 | — | — |
| 2005-05-12 | $13.77 | $13.88 | $13.45 | $13.45 | 26,200 | — | — |
| 2005-05-11 | $13.32 | $13.73 | $13.32 | $13.73 | 18,000 | — | — |
| 2005-05-10 | $13.50 | $13.50 | $13.29 | $13.29 | 10,400 | — | — |
| 2005-05-09 | $13.43 | $13.55 | $13.43 | $13.55 | 15,400 | — | — |
| 2005-05-06 | $13.02 | $13.31 | $13.02 | $13.31 | 25,600 | — | — |
| 2005-05-05 | $12.93 | $13.02 | $12.93 | $13.02 | 17,000 | — | — |
| 2005-05-04 | $12.15 | $12.85 | $12.15 | $12.85 | 23,600 | — | — |
| 2005-05-03 | $12.73 | $12.80 | $11.93 | $12.07 | 62,200 | — | — |
| 2005-05-02 | $13.00 | $13.00 | $12.26 | $12.73 | 110,600 | — | — |
| 2005-04-29 | $15.15 | $15.23 | $13.23 | $13.23 | 49,400 | — | — |
| 2005-04-28 | $15.15 | $15.23 | $15.08 | $15.23 | 1,200 | — | — |
| 2005-04-27 | $15.25 | $15.26 | $15.21 | $15.21 | 2,200 | — | — |
| 2005-04-26 | $15.35 | $15.41 | $15.35 | $15.35 | 2,600 | — | — |
| 2005-04-25 | $15.33 | $15.40 | $15.31 | $15.40 | 4,000 | — | — |
| 2005-04-22 | $15.36 | $15.43 | $15.36 | $15.43 | 1,200 | — | — |
| 2005-04-21 | $15.43 | $15.48 | $15.42 | $15.48 | 4,400 | — | — |
| 2005-04-20 | $15.40 | $15.42 | $15.40 | $15.42 | 1,800 | — | — |
| 2005-04-19 | $15.44 | $15.44 | $15.43 | $15.43 | 800 | — | — |
| 2005-04-18 | $15.50 | $15.50 | $15.38 | $15.45 | 3,200 | — | — |
| 2005-04-15 | $15.35 | $15.55 | $15.35 | $15.55 | 5,000 | — | — |
| 2005-04-14 | $15.20 | $15.30 | $15.18 | $15.30 | 1,600 | — | — |
| 2005-04-13 | $14.88 | $15.12 | $14.88 | $15.12 | 6,200 | — | — |
| 2005-04-12 | $14.74 | $14.83 | $14.74 | $14.83 | 14,800 | — | — |
| 2005-04-11 | $14.78 | $14.78 | $14.65 | $14.70 | 12,200 | — | — |
| 2005-04-08 | $14.80 | $14.85 | $14.80 | $14.83 | 2,000 | — | — |
| 2005-04-07 | $14.70 | $14.75 | $14.60 | $14.72 | 20,600 | — | — |
| 2005-04-06 | $14.65 | $14.66 | $14.63 | $14.63 | 1,000 | — | — |
| 2005-04-05 | $14.72 | $14.72 | $14.72 | $14.72 | 800 | — | — |
| 2005-04-04 | $14.69 | $14.69 | $14.69 | $14.69 | 200 | — | — |
| 2005-04-01 | $14.70 | $14.70 | $14.60 | $14.65 | 1,400 | — | — |
| 2005-03-31 | $14.85 | $14.85 | $14.76 | $14.80 | 2,000 | — | — |
| 2005-03-30 | $14.87 | $14.87 | $14.80 | $14.80 | 3,200 | — | — |
| 2005-03-29 | $14.92 | $14.92 | $14.91 | $14.91 | 1,200 | — | — |
| 2005-03-28 | $14.57 | $14.90 | $14.57 | $14.90 | 4,400 | — | — |
| 2005-03-24 | $14.47 | $14.50 | $14.47 | $14.50 | 5,400 | — | — |
| 2005-03-23 | $14.41 | $14.60 | $14.40 | $14.55 | 15,800 | — | — |
| 2005-03-22 | $14.43 | $14.43 | $14.40 | $14.40 | 11,000 | — | — |
| 2005-03-21 | $14.65 | $14.65 | $14.30 | $14.43 | 8,600 | — | — |
| 2005-03-18 | $14.73 | $14.73 | $14.69 | $14.72 | 800 | — | — |
| 2005-03-17 | $14.75 | $14.77 | $14.65 | $14.65 | 2,400 | — | — |
| 2005-03-16 | $15.06 | $15.09 | $14.75 | $14.84 | 10,000 | — | — |
| 2005-03-15 | $15.05 | $15.05 | $15.05 | $15.05 | 4,600 | — | — |
| 2005-03-14 | $15.27 | $15.27 | $15.25 | $15.27 | 400 | — | — |
| 2005-03-11 | $15.32 | $15.35 | $15.24 | $15.25 | 7,200 | — | — |
| 2005-03-10 | $15.10 | $15.28 | $15.07 | $15.28 | 16,400 | — | — |
| 2005-03-09 | $15.27 | $15.30 | $15.02 | $15.30 | 21,800 | — | — |
| 2005-03-08 | $15.00 | $15.25 | $14.80 | $15.20 | 14,400 | — | — |
| 2005-03-07 | $14.78 | $15.02 | $14.78 | $14.95 | 6,200 | — | — |
| 2005-03-04 | $14.81 | $14.83 | $14.78 | $14.83 | 2,200 | — | — |
| 2005-03-03 | $14.91 | $14.93 | $14.82 | $14.82 | 4,000 | — | — |
| 2005-03-02 | $15.18 | $15.18 | $14.95 | $14.95 | 5,400 | — | — |
| 2005-03-01 | $14.90 | $15.27 | $14.90 | $15.23 | 6,600 | — | — |
| 2005-02-28 | $15.33 | $15.35 | $14.85 | $14.85 | 18,000 | — | — |
| 2005-02-25 | $15.25 | $15.32 | $15.15 | $15.20 | 15,200 | — | — |
| 2005-02-24 | $14.85 | $15.10 | $14.85 | $15.10 | 4,800 | — | — |
| 2005-02-23 | $14.75 | $14.83 | $14.75 | $14.82 | 3,200 | — | — |
| 2005-02-22 | $14.75 | $14.94 | $14.68 | $14.82 | 20,000 | — | — |
| 2005-02-18 | $14.88 | $14.88 | $14.82 | $14.82 | 600 | — | — |
| 2005-02-17 | $14.98 | $14.98 | $14.90 | $14.93 | 800 | — | — |
| 2005-02-16 | $14.88 | $15.05 | $14.88 | $15.02 | 4,600 | — | — |
| 2005-02-15 | $15.05 | $15.12 | $14.95 | $14.95 | 6,000 | — | — |
| 2005-02-14 | $15.23 | $15.23 | $14.97 | $14.99 | 12,200 | $0.04 | — |
| 2005-02-11 | $15.30 | $15.30 | $15.23 | $15.23 | 3,600 | — | — |
| 2005-02-10 | $15.27 | $15.33 | $15.27 | $15.33 | 5,800 | — | — |
| 2005-02-09 | $15.50 | $15.62 | $15.30 | $15.36 | 17,600 | — | — |
| 2005-02-08 | $15.30 | $15.65 | $15.30 | $15.57 | 17,200 | — | — |
| 2005-02-07 | $14.57 | $15.23 | $14.57 | $15.23 | 13,800 | — | — |
| 2005-02-04 | $14.57 | $14.57 | $14.57 | $14.57 | 7,600 | — | — |
| 2005-02-03 | $14.50 | $14.57 | $14.38 | $14.52 | 8,400 | — | — |
| 2005-02-02 | $14.68 | $14.68 | $14.31 | $14.51 | 103,400 | — | — |
| 2005-02-01 | $13.95 | $14.68 | $13.95 | $14.68 | 52,200 | — | — |
| 2005-01-31 | $13.70 | $14.07 | $13.70 | $13.98 | 21,800 | — | — |
| 2005-01-28 | $13.05 | $13.80 | $13.05 | $13.75 | 21,200 | — | — |
| 2005-01-27 | $12.84 | $12.86 | $12.84 | $12.86 | 3,200 | — | — |
| 2005-01-26 | $12.80 | $12.81 | $12.80 | $12.81 | 1,000 | — | — |
| 2005-01-25 | $12.76 | $12.76 | $12.76 | $12.76 | 200 | — | — |
| 2005-01-24 | $12.62 | $12.71 | $12.62 | $12.71 | 8,400 | — | — |
| 2005-01-21 | $12.69 | $12.69 | $12.69 | $12.69 | — | — | — |
| 2005-01-20 | $12.65 | $12.69 | $12.65 | $12.69 | 400 | — | — |
| 2005-01-19 | $12.61 | $12.61 | $12.60 | $12.61 | 6,600 | — | — |
| 2005-01-18 | $12.61 | $12.61 | $12.50 | $12.55 | 19,800 | — | — |
| 2005-01-14 | $12.60 | $12.66 | $12.60 | $12.66 | 2,200 | — | — |
| 2005-01-13 | $12.43 | $12.65 | $12.43 | $12.65 | 8,000 | — | — |
| 2005-01-12 | $12.38 | $12.57 | $12.32 | $12.57 | 31,000 | — | — |
| 2005-01-11 | $11.88 | $11.93 | $11.88 | $11.93 | 800 | — | — |
| 2005-01-10 | $11.90 | $11.95 | $11.82 | $11.95 | 8,400 | — | — |
| 2005-01-07 | $11.95 | $11.95 | $11.95 | $11.95 | 400 | — | — |
| 2005-01-06 | $12.11 | $12.11 | $12.02 | $12.11 | 3,400 | — | — |
| 2005-01-05 | $12.07 | $12.14 | $12.07 | $12.14 | 11,200 | — | — |
| 2005-01-04 | $12.02 | $12.07 | $12.02 | $12.07 | 8,000 | — | — |
| 2005-01-03 | $12.07 | $12.07 | $12.01 | $12.07 | 4,000 | — | — |
| 2004-12-31 | $12.07 | $12.12 | $12.07 | $12.12 | 400 | — | — |
| 2004-12-30 | $11.76 | $12.07 | $11.76 | $12.07 | 6,800 | — | — |
| 2004-12-29 | $11.75 | $11.83 | $11.75 | $11.83 | 1,800 | — | — |
| 2004-12-28 | $11.80 | $11.85 | $11.75 | $11.75 | 1,800 | — | — |
| 2004-12-27 | $11.80 | $11.80 | $11.74 | $11.74 | 600 | — | — |
| 2004-12-23 | $11.68 | $11.75 | $11.68 | $11.75 | 2,600 | — | — |
| 2004-12-22 | $11.77 | $11.77 | $11.76 | $11.77 | 3,400 | — | — |
| 2004-12-21 | $11.73 | $11.73 | $11.73 | $11.73 | 200 | — | — |
| 2004-12-20 | $11.65 | $11.65 | $11.65 | $11.65 | — | — | — |
| 2004-12-17 | $11.65 | $11.65 | $11.65 | $11.65 | 400 | — | — |
| 2004-12-16 | $11.60 | $11.65 | $11.60 | $11.65 | 1,600 | — | — |
| 2004-12-15 | $11.35 | $11.55 | $11.35 | $11.53 | 10,000 | — | — |
| 2004-12-14 | $11.52 | $11.52 | $11.43 | $11.52 | 2,000 | — | — |
| 2004-12-13 | $11.49 | $11.56 | $11.49 | $11.55 | 11,600 | — | — |
| 2004-12-10 | $11.50 | $11.50 | $11.49 | $11.50 | 11,200 | — | — |
| 2004-12-09 | $11.50 | $11.51 | $11.47 | $11.47 | 6,200 | — | — |
| 2004-12-08 | $11.50 | $11.50 | $11.49 | $11.49 | 600 | — | — |
| 2004-12-07 | $11.60 | $11.60 | $11.45 | $11.45 | 11,000 | — | — |
| 2004-12-06 | $11.65 | $11.65 | $11.65 | $11.65 | — | — | — |
| 2004-12-03 | $11.62 | $11.70 | $11.62 | $11.70 | 1,000 | — | — |
| 2004-12-02 | $11.69 | $11.69 | $11.69 | $11.69 | 200 | — | — |
| 2004-12-01 | $11.32 | $11.59 | $11.32 | $11.59 | 7,600 | — | — |
| 2004-11-30 | $11.39 | $11.43 | $11.39 | $11.43 | 1,400 | — | — |
| 2004-11-29 | $11.25 | $11.39 | $11.25 | $11.39 | 21,000 | — | — |
| 2004-11-26 | $11.20 | $11.25 | $11.20 | $11.25 | 600 | — | — |
| 2004-11-24 | $11.18 | $11.18 | $11.00 | $11.15 | 7,800 | — | — |
| 2004-11-23 | $11.32 | $11.35 | $11.25 | $11.35 | 2,600 | — | — |
| 2004-11-22 | $11.27 | $11.35 | $11.27 | $11.30 | 1,800 | — | — |
| 2004-11-19 | $10.77 | $11.27 | $10.77 | $11.27 | 13,800 | — | — |
| 2004-11-18 | $10.81 | $10.82 | $10.81 | $10.82 | 2,400 | — | — |
| 2004-11-17 | $11.00 | $11.00 | $10.85 | $10.98 | 5,800 | — | — |
| 2004-11-16 | $11.00 | $11.02 | $10.94 | $10.94 | 7,400 | — | — |
| 2004-11-15 | $11.00 | $11.00 | $10.95 | $10.95 | 600 | $0.04 | — |
| 2004-11-12 | $11.15 | $11.15 | $11.15 | $11.15 | 200 | — | — |
| 2004-11-11 | $11.04 | $11.04 | $11.04 | $11.04 | 400 | — | — |
| 2004-11-10 | $10.98 | $11.02 | $10.98 | $11.02 | 800 | — | — |
| 2004-11-09 | $11.10 | $11.10 | $10.93 | $11.10 | 3,000 | — | — |
| 2004-11-08 | $11.20 | $11.25 | $11.10 | $11.11 | 5,600 | — | — |
| 2004-11-05 | $11.18 | $11.20 | $11.18 | $11.20 | 1,000 | — | — |
| 2004-11-04 | $11.06 | $11.23 | $11.06 | $11.23 | 2,000 | — | — |
| 2004-11-03 | $11.08 | $11.27 | $11.05 | $11.05 | 8,200 | — | — |
| 2004-11-02 | $11.12 | $11.12 | $11.07 | $11.08 | 2,600 | — | — |
| 2004-11-01 | $11.15 | $11.15 | $11.00 | $11.12 | 14,200 | — | — |
| 2004-10-29 | $11.51 | $11.82 | $11.27 | $11.27 | 25,600 | — | — |
| 2004-10-28 | $11.35 | $11.43 | $11.35 | $11.43 | 800 | — | — |
| 2004-10-27 | $11.15 | $11.35 | $11.15 | $11.35 | 1,800 | — | — |
| 2004-10-26 | $10.85 | $11.20 | $10.85 | $11.20 | 4,200 | — | — |
| 2004-10-25 | $10.91 | $10.91 | $10.77 | $10.91 | 11,800 | — | — |
| 2004-10-22 | $10.97 | $10.97 | $10.97 | $10.97 | 3,600 | — | — |
| 2004-10-21 | $10.52 | $10.93 | $10.52 | $10.93 | 8,600 | — | — |
| 2004-10-20 | $10.65 | $10.73 | $10.52 | $10.55 | 18,600 | — | — |
| 2004-10-19 | $10.93 | $10.93 | $10.73 | $10.73 | 2,200 | — | — |
| 2004-10-18 | $11.20 | $11.20 | $11.00 | $11.20 | 5,800 | — | — |
| 2004-10-15 | $11.25 | $11.43 | $11.25 | $11.26 | 6,000 | — | — |
| 2004-10-14 | $11.25 | $11.25 | $11.25 | $11.25 | 1,000 | — | — |
| 2004-10-13 | $11.27 | $11.27 | $11.25 | $11.27 | 4,800 | — | — |
| 2004-10-12 | $11.32 | $11.32 | $11.32 | $11.32 | 1,600 | — | — |
| 2004-10-11 | $11.38 | $11.38 | $11.38 | $11.38 | 3,400 | — | — |
| 2004-10-08 | $11.49 | $11.49 | $11.43 | $11.49 | 3,400 | — | — |
| 2004-10-07 | $11.62 | $11.62 | $11.55 | $11.55 | 1,600 | — | — |
| 2004-10-06 | $11.72 | $11.72 | $11.70 | $11.70 | 800 | — | — |
| 2004-10-05 | $11.77 | $11.77 | $11.77 | $11.77 | 800 | — | — |
| 2004-10-04 | $11.75 | $11.82 | $11.68 | $11.82 | 8,200 | — | — |
| 2004-10-01 | $11.85 | $11.85 | $11.80 | $11.80 | 2,800 | — | — |
| 2004-09-30 | $11.90 | $11.95 | $11.90 | $11.95 | 1,400 | — | — |
| 2004-09-29 | $11.92 | $11.92 | $11.85 | $11.85 | 1,000 | — | — |
| 2004-09-28 | $11.85 | $11.85 | $11.82 | $11.82 | 600 | — | — |
| 2004-09-27 | $11.82 | $11.82 | $11.82 | $11.82 | 1,000 | — | — |
| 2004-09-24 | $11.75 | $11.75 | $11.73 | $11.73 | 400 | — | — |
| 2004-09-23 | $11.80 | $11.80 | $11.75 | $11.75 | 400 | — | — |
| 2004-09-22 | $11.77 | $11.77 | $11.77 | $11.77 | 400 | — | — |
| 2004-09-21 | $11.75 | $11.75 | $11.69 | $11.73 | 3,400 | — | — |
| 2004-09-20 | $11.85 | $11.85 | $11.85 | $11.85 | 400 | — | — |
| 2004-09-17 | $12.02 | $12.02 | $11.95 | $12.02 | 6,400 | — | — |
| 2004-09-16 | $12.02 | $12.02 | $12.02 | $12.02 | 400 | — | — |
| 2004-09-15 | $12.02 | $12.02 | $12.02 | $12.02 | 200 | — | — |
| 2004-09-14 | $12.03 | $12.03 | $11.99 | $12.00 | 16,400 | — | — |
| 2004-09-13 | $12.25 | $12.25 | $12.07 | $12.07 | 3,800 | — | — |
| 2004-09-10 | $12.18 | $12.25 | $12.18 | $12.25 | 7,400 | — | — |
| 2004-09-09 | $12.25 | $12.25 | $12.13 | $12.24 | 11,600 | — | — |
| 2004-09-08 | $12.07 | $12.28 | $12.07 | $12.28 | 9,200 | — | — |
| 2004-09-07 | $12.18 | $12.18 | $12.10 | $12.15 | 3,000 | — | — |
| 2004-09-03 | $12.23 | $12.25 | $12.23 | $12.24 | 600 | — | — |
| 2004-09-02 | $12.31 | $12.31 | $12.28 | $12.31 | 1,200 | — | — |
| 2004-09-01 | $12.25 | $12.37 | $12.25 | $12.28 | 6,400 | — | — |
| 2004-08-31 | $12.30 | $12.32 | $12.30 | $12.32 | 800 | — | — |
| 2004-08-30 | $12.37 | $12.37 | $12.35 | $12.35 | 600 | $0.04 | — |
| 2004-08-27 | $12.34 | $12.39 | $12.34 | $12.39 | 400 | — | — |
| 2004-08-26 | $12.40 | $12.40 | $12.33 | $12.39 | 5,200 | — | — |
| 2004-08-25 | $12.50 | $12.52 | $12.25 | $12.43 | 18,000 | — | — |
| 2004-08-24 | $12.45 | $12.55 | $12.44 | $12.50 | 4,400 | — | — |
| 2004-08-23 | $12.70 | $12.70 | $12.41 | $12.41 | 6,800 | — | — |
| 2004-08-20 | $12.50 | $12.95 | $12.50 | $12.72 | 49,800 | — | — |
| 2004-08-19 | $11.61 | $11.61 | $11.61 | $11.61 | 200 | — | — |
| 2004-08-18 | $11.60 | $11.61 | $11.60 | $11.61 | 23,000 | — | — |
| 2004-08-17 | $11.77 | $11.81 | $11.65 | $11.81 | 38,600 | — | — |
| 2004-08-16 | $11.68 | $11.68 | $11.68 | $11.68 | 400 | — | — |
| 2004-08-13 | $11.43 | $11.60 | $11.43 | $11.60 | 28,000 | — | — |
| 2004-08-12 | $11.45 | $11.45 | $11.43 | $11.43 | 9,600 | — | — |
| 2004-08-11 | $11.50 | $11.53 | $11.50 | $11.50 | 8,000 | — | — |
| 2004-08-10 | $11.46 | $11.50 | $11.43 | $11.50 | 1,400 | — | — |
| 2004-08-09 | $11.38 | $11.44 | $11.38 | $11.44 | 3,800 | — | — |
| 2004-08-06 | $11.40 | $11.40 | $11.40 | $11.40 | 200 | — | — |
| 2004-08-05 | $11.15 | $11.30 | $11.14 | $11.30 | 2,400 | — | — |
| 2004-08-04 | $11.06 | $11.09 | $11.06 | $11.09 | 600 | — | — |
| 2004-08-03 | $11.02 | $11.05 | $11.02 | $11.05 | 400 | — | — |
| 2004-08-02 | $11.05 | $11.12 | $11.02 | $11.03 | 4,600 | — | — |
| 2004-07-30 | $11.05 | $11.05 | $10.90 | $10.98 | 17,200 | — | — |
| 2004-07-29 | $10.91 | $10.99 | $10.91 | $10.99 | 800 | — | — |
| 2004-07-28 | $10.75 | $10.88 | $10.75 | $10.88 | 4,000 | — | — |
| 2004-07-27 | $10.65 | $10.69 | $10.64 | $10.69 | 2,200 | — | — |
| 2004-07-26 | $10.70 | $10.70 | $10.60 | $10.60 | 4,000 | — | — |
| 2004-07-23 | $10.80 | $10.88 | $10.80 | $10.82 | 2,200 | — | — |
| 2004-07-22 | $10.70 | $10.75 | $10.65 | $10.75 | 3,400 | — | — |
| 2004-07-21 | $10.73 | $10.80 | $10.73 | $10.80 | 1,000 | — | — |
| 2004-07-20 | $10.69 | $10.69 | $10.69 | $10.69 | 1,400 | — | — |
| 2004-07-19 | $10.68 | $10.69 | $10.68 | $10.69 | 400 | — | — |
| 2004-07-16 | $10.62 | $10.62 | $10.60 | $10.62 | 1,000 | — | — |
| 2004-07-15 | $10.65 | $10.75 | $10.65 | $10.68 | 2,400 | — | — |
| 2004-07-14 | $10.68 | $10.82 | $10.68 | $10.82 | 4,800 | — | — |
| 2004-07-13 | $10.88 | $10.88 | $10.75 | $10.75 | 3,600 | — | — |
| 2004-07-12 | $10.98 | $10.98 | $10.95 | $10.95 | 1,400 | — | — |
| 2004-07-09 | $10.93 | $11.02 | $10.93 | $11.02 | 2,800 | — | — |
| 2004-07-08 | $11.02 | $11.02 | $11.02 | $11.02 | 1,200 | — | — |
| 2004-07-07 | $11.00 | $11.07 | $11.00 | $11.07 | 7,800 | — | — |
| 2004-07-06 | $11.45 | $11.45 | $11.00 | $11.27 | 26,200 | — | — |
| 2004-07-02 | $11.77 | $11.77 | $11.77 | $11.77 | 6,000 | — | — |
| 2004-07-01 | $11.93 | $12.01 | $11.93 | $12.01 | 19,400 | — | — |
| 2004-06-30 | $12.18 | $12.18 | $12.18 | $12.18 | 800 | — | — |
| 2004-06-29 | $11.73 | $12.40 | $11.73 | $12.12 | 15,600 | — | — |
| 2004-06-28 | $11.57 | $11.69 | $11.57 | $11.69 | 2,000 | — | — |
| 2004-06-25 | $11.50 | $11.52 | $11.50 | $11.52 | 400 | — | — |
| 2004-06-24 | $11.52 | $11.55 | $11.52 | $11.55 | 800 | — | — |
| 2004-06-23 | $11.48 | $11.48 | $11.48 | $11.48 | 3,200 | — | — |
| 2004-06-22 | $11.41 | $11.41 | $11.41 | $11.41 | — | — | — |
| 2004-06-21 | $11.39 | $11.41 | $11.39 | $11.41 | 800 | — | — |
| 2004-06-18 | $11.43 | $11.45 | $11.43 | $11.45 | 400 | — | — |
| 2004-06-17 | $11.40 | $11.40 | $11.40 | $11.40 | 400 | — | — |
| 2004-06-16 | $11.43 | $11.45 | $11.43 | $11.45 | 800 | — | — |
| 2004-06-15 | $11.30 | $11.50 | $11.30 | $11.50 | 7,600 | — | — |
| 2004-06-14 | $11.25 | $11.26 | $11.25 | $11.26 | 600 | — | — |
| 2004-06-10 | $11.18 | $11.18 | $11.18 | $11.18 | 800 | — | — |
| 2004-06-09 | $11.18 | $11.18 | $11.18 | $11.18 | 600 | — | — |
| 2004-06-08 | $11.15 | $11.18 | $11.15 | $11.18 | 400 | — | — |
| 2004-06-07 | $11.15 | $11.15 | $11.15 | $11.15 | — | — | — |
| 2004-06-04 | $11.15 | $11.15 | $11.15 | $11.15 | 200 | — | — |
| 2004-06-03 | $11.18 | $11.18 | $11.18 | $11.18 | — | — | — |
| 2004-06-02 | $11.20 | $11.24 | $11.18 | $11.18 | 800 | — | — |
| 2004-06-01 | $11.23 | $11.27 | $11.23 | $11.27 | 4,600 | — | — |
| 2004-05-28 | $11.29 | $11.29 | $11.29 | $11.29 | 200 | — | — |
| 2004-05-27 | $11.30 | $11.30 | $11.28 | $11.28 | 400 | — | — |
| 2004-05-26 | $11.52 | $11.52 | $11.27 | $11.27 | 10,400 | — | — |
| 2004-05-25 | $11.50 | $11.52 | $11.50 | $11.52 | 400 | — | — |
| 2004-05-24 | $11.54 | $11.54 | $11.54 | $11.54 | 400 | — | — |
| 2004-05-21 | $11.48 | $11.57 | $11.48 | $11.57 | 6,600 | — | — |
| 2004-05-20 | $11.39 | $11.47 | $11.39 | $11.47 | 5,800 | — | — |
| 2004-05-19 | $11.38 | $11.40 | $11.35 | $11.40 | 1,200 | — | — |
| 2004-05-18 | $11.43 | $11.43 | $11.43 | $11.43 | 400 | — | — |
| 2004-05-17 | $11.43 | $11.43 | $11.43 | $11.43 | — | — | — |
| 2004-05-14 | $11.57 | $11.57 | $11.43 | $11.57 | 4,000 | — | — |
| 2004-05-13 | $11.68 | $11.68 | $11.68 | $11.68 | 2,200 | — | — |
| 2004-05-12 | $11.65 | $11.70 | $11.65 | $11.70 | 7,400 | — | — |
| 2004-05-11 | $11.70 | $11.70 | $11.65 | $11.65 | 800 | — | — |
| 2004-05-10 | $11.30 | $11.77 | $11.30 | $11.70 | 16,800 | $0.04 | — |
| 2004-05-07 | $11.30 | $11.30 | $11.28 | $11.28 | 800 | — | — |
| 2004-05-06 | $11.27 | $11.27 | $11.27 | $11.27 | — | — | — |
| 2004-05-05 | $11.38 | $11.38 | $11.27 | $11.27 | 1,400 | — | — |
| 2004-05-04 | $11.20 | $11.38 | $11.20 | $11.38 | 3,400 | — | — |
| 2004-05-03 | $11.15 | $11.20 | $11.12 | $11.16 | 3,000 | — | — |
| 2004-04-30 | $11.13 | $11.23 | $11.12 | $11.23 | 7,000 | — | — |
| 2004-04-29 | $10.55 | $11.20 | $10.55 | $10.99 | 23,000 | — | — |
| 2004-04-28 | $10.28 | $10.28 | $10.28 | $10.28 | — | — | — |
| 2004-04-27 | $10.27 | $10.28 | $10.27 | $10.28 | 600 | — | — |
| 2004-04-26 | $10.18 | $10.23 | $10.18 | $10.23 | 400 | — | — |
| 2004-04-23 | $10.20 | $10.20 | $10.20 | $10.20 | 200 | — | — |
| 2004-04-22 | $10.20 | $10.20 | $10.10 | $10.18 | 2,000 | — | — |
| 2004-04-21 | $10.68 | $10.68 | $10.23 | $10.23 | 9,000 | — | — |
| 2004-04-20 | $10.50 | $10.62 | $10.50 | $10.62 | 2,200 | — | — |
| 2004-04-19 | $10.50 | $10.50 | $10.50 | $10.50 | 200 | — | — |
| 2004-04-16 | $10.50 | $10.50 | $10.43 | $10.45 | 2,600 | — | — |
| 2004-04-15 | $10.55 | $10.60 | $10.55 | $10.60 | 1,000 | — | — |
| 2004-04-14 | $10.35 | $10.50 | $10.35 | $10.50 | 1,600 | — | — |
| 2004-04-13 | $10.12 | $10.40 | $10.12 | $10.40 | 7,400 | — | — |
| 2004-04-12 | $10.07 | $10.07 | $10.07 | $10.07 | 1,400 | — | — |
| 2004-04-08 | $10.02 | $10.12 | $10.02 | $10.12 | 1,200 | — | — |
| 2004-04-07 | $10.05 | $10.05 | $10.05 | $10.05 | 800 | — | — |
| 2004-04-06 | $10.02 | $10.02 | $10.02 | $10.02 | 1,400 | — | — |
| 2004-04-05 | $10.02 | $10.02 | $10.02 | $10.02 | 1,000 | — | — |
| 2004-04-02 | $9.98 | $9.98 | $9.98 | $9.98 | 600 | — | — |
| 2004-04-01 | $10.00 | $10.00 | $10.00 | $10.00 | 400 | — | — |
| 2004-03-31 | $9.90 | $9.95 | $9.88 | $9.95 | 1,200 | — | — |
| 2004-03-30 | $9.88 | $9.91 | $9.88 | $9.91 | 1,200 | — | — |
| 2004-03-29 | $9.95 | $9.95 | $9.95 | $9.95 | 200 | — | — |
| 2004-03-26 | $9.90 | $9.90 | $9.90 | $9.90 | 200 | — | — |
| 2004-03-25 | $9.88 | $9.88 | $9.88 | $9.88 | 400 | — | — |
| 2004-03-24 | $9.88 | $9.90 | $9.88 | $9.90 | 400 | — | — |
| 2004-03-23 | $9.82 | $9.82 | $9.82 | $9.82 | 200 | — | — |
| 2004-03-22 | $9.70 | $9.80 | $9.70 | $9.80 | 1,800 | — | — |
| 2004-03-19 | $9.65 | $9.65 | $9.65 | $9.65 | 200 | — | — |
| 2004-03-18 | $9.70 | $9.70 | $9.62 | $9.62 | 2,000 | — | — |
| 2004-03-17 | $9.57 | $9.62 | $9.57 | $9.62 | 400 | — | — |
| 2004-03-16 | $9.43 | $9.55 | $9.40 | $9.55 | 5,200 | — | — |
| 2004-03-15 | $9.59 | $9.66 | $9.50 | $9.66 | 5,400 | — | — |
| 2004-03-12 | $9.93 | $9.93 | $9.55 | $9.55 | 7,200 | — | — |
| 2004-03-11 | $10.02 | $10.02 | $9.98 | $10.02 | 1,600 | — | — |
| 2004-03-10 | $10.04 | $10.04 | $10.04 | $10.04 | 200 | — | — |
| 2004-03-09 | $9.98 | $9.99 | $9.98 | $9.99 | 2,400 | — | — |
| 2004-03-08 | $10.01 | $10.01 | $10.01 | $10.01 | 1,200 | — | — |
| 2004-03-05 | $9.80 | $10.07 | $9.80 | $10.07 | 5,000 | — | — |
| 2004-03-04 | $9.50 | $9.75 | $9.50 | $9.75 | 22,000 | — | — |
| 2004-03-03 | $9.88 | $9.88 | $9.88 | $9.88 | — | — | — |
| 2004-03-02 | $9.92 | $9.92 | $9.88 | $9.88 | 1,000 | — | — |
| 2004-03-01 | $9.85 | $9.88 | $9.84 | $9.88 | 3,200 | — | — |
| 2004-02-27 | $9.90 | $9.90 | $9.90 | $9.90 | 2,000 | — | — |
| 2004-02-26 | $10.08 | $10.08 | $10.00 | $10.00 | 3,000 | — | — |
| 2004-02-25 | $10.00 | $10.07 | $10.00 | $10.07 | 400 | — | — |
| 2004-02-24 | $10.00 | $10.12 | $10.00 | $10.05 | 9,000 | — | — |
| 2004-02-23 | $9.99 | $10.00 | $9.99 | $10.00 | 400 | — | — |
| 2004-02-20 | $9.94 | $9.94 | $9.94 | $9.94 | — | — | — |
| 2004-02-19 | $9.94 | $9.94 | $9.94 | $9.94 | 200 | — | — |
| 2004-02-18 | $9.93 | $9.93 | $9.93 | $9.93 | — | — | — |
| 2004-02-17 | $9.50 | $9.93 | $9.50 | $9.93 | 4,200 | — | — |
| 2004-02-13 | $9.43 | $9.43 | $9.43 | $9.43 | 600 | — | — |
| 2004-02-12 | $9.50 | $9.50 | $9.48 | $9.48 | 3,200 | — | — |
| 2004-02-11 | $9.50 | $9.52 | $9.49 | $9.49 | 2,400 | — | — |
| 2004-02-10 | $9.52 | $9.52 | $9.52 | $9.52 | 2,000 | — | — |
| 2004-02-09 | $9.49 | $9.49 | $9.49 | $9.49 | 800 | $0.03 | — |
| 2004-02-06 | $9.52 | $9.52 | $9.52 | $9.52 | 6,800 | — | — |
| 2004-02-05 | $9.50 | $9.50 | $9.48 | $9.48 | 1,000 | — | — |
| 2004-02-04 | $9.60 | $9.65 | $9.52 | $9.52 | 5,600 | — | — |
| 2004-02-03 | $9.60 | $9.65 | $9.52 | $9.52 | 5,600 | — | — |
| 2004-02-02 | $9.38 | $9.52 | $9.38 | $9.52 | 10,000 | — | — |
| 2004-01-30 | $9.50 | $9.68 | $9.50 | $9.50 | 36,600 | — | — |
| 2004-01-29 | $9.52 | $9.59 | $9.52 | $9.59 | 2,800 | — | — |
| 2004-01-28 | $9.55 | $9.55 | $9.55 | $9.55 | 1,400 | — | — |
| 2004-01-27 | $9.55 | $9.55 | $9.55 | $9.55 | 400 | — | — |
| 2004-01-26 | $9.52 | $9.52 | $9.52 | $9.52 | 200 | — | — |
| 2004-01-23 | $9.45 | $9.45 | $9.45 | $9.45 | 1,000 | — | — |
| 2004-01-22 | $9.55 | $9.55 | $9.48 | $9.50 | 1,000 | — | — |
| 2004-01-21 | $9.43 | $9.60 | $9.43 | $9.60 | 5,200 | — | — |
| 2004-01-20 | $9.27 | $9.45 | $9.27 | $9.45 | 5,600 | — | — |
| 2004-01-16 | $9.24 | $9.32 | $9.24 | $9.32 | 2,600 | — | — |
| 2004-01-15 | $9.12 | $9.14 | $9.12 | $9.14 | 1,800 | — | — |
| 2004-01-14 | $9.00 | $9.09 | $9.00 | $9.09 | 400 | — | — |
| 2004-01-13 | $8.90 | $8.90 | $8.90 | $8.90 | 800 | — | — |
| 2004-01-12 | $8.98 | $8.98 | $8.98 | $8.98 | — | — | — |
| 2004-01-09 | $8.98 | $8.98 | $8.98 | $8.98 | 200 | — | — |
| 2004-01-08 | $8.98 | $8.98 | $8.98 | $8.98 | — | — | — |
| 2004-01-07 | $8.86 | $8.98 | $8.86 | $8.98 | 6,600 | — | — |
| 2004-01-06 | $8.88 | $8.88 | $8.86 | $8.86 | 400 | — | — |
| 2004-01-05 | $8.94 | $8.94 | $8.94 | $8.94 | 200 | — | — |
| 2004-01-02 | $8.90 | $8.99 | $8.90 | $8.99 | 800 | — | — |
| 2003-12-31 | $8.98 | $8.98 | $8.98 | $8.98 | — | — | — |
| 2003-12-30 | $8.85 | $8.98 | $8.85 | $8.98 | 5,800 | — | — |
| 2003-12-29 | $8.80 | $9.00 | $8.80 | $8.92 | 6,400 | — | — |
| 2003-12-26 | $8.65 | $8.90 | $8.65 | $8.85 | 4,800 | — | — |
| 2003-12-24 | $8.64 | $8.64 | $8.64 | $8.64 | — | — | — |
| 2003-12-23 | $8.62 | $8.64 | $8.62 | $8.64 | 400 | — | — |
| 2003-12-22 | $8.71 | $8.80 | $8.56 | $8.60 | 9,800 | — | — |
| 2003-12-19 | $8.70 | $8.80 | $8.70 | $8.78 | 5,000 | — | — |
| 2003-12-18 | $8.73 | $8.75 | $8.73 | $8.75 | 2,600 | — | — |
| 2003-12-17 | $8.74 | $8.77 | $8.74 | $8.77 | 2,200 | — | — |
| 2003-12-16 | $8.78 | $8.78 | $8.78 | $8.78 | 5,600 | — | — |
| 2003-12-15 | $8.80 | $8.80 | $8.73 | $8.73 | 10,000 | — | — |
| 2003-12-12 | $8.12 | $8.68 | $8.12 | $8.68 | 23,000 | — | — |
| 2003-12-11 | $8.13 | $8.13 | $8.12 | $8.12 | 3,000 | — | — |
| 2003-12-10 | $8.20 | $8.20 | $8.20 | $8.20 | 200 | — | — |
| 2003-12-09 | $8.15 | $8.15 | $8.14 | $8.15 | 2,000 | — | — |
| 2003-12-08 | $8.07 | $8.15 | $8.07 | $8.15 | 4,400 | — | — |
| 2003-12-05 | $8.24 | $8.24 | $8.08 | $8.08 | 3,400 | — | — |
| 2003-12-04 | $8.08 | $8.15 | $8.08 | $8.15 | 1,600 | — | — |
| 2003-12-03 | $8.23 | $8.28 | $8.07 | $8.07 | 7,400 | — | — |
| 2003-12-02 | $8.24 | $8.24 | $8.24 | $8.24 | 2,000 | — | — |
| 2003-12-01 | $8.22 | $8.24 | $8.22 | $8.24 | 600 | — | — |
| 2003-11-28 | $8.24 | $8.24 | $8.23 | $8.24 | 2,000 | — | — |
| 2003-11-26 | $8.18 | $8.24 | $8.18 | $8.24 | 400 | — | — |
| 2003-11-25 | $8.10 | $8.10 | $8.10 | $8.10 | — | — | — |
| 2003-11-24 | $8.10 | $8.10 | $8.10 | $8.10 | 1,600 | — | — |
| 2003-11-21 | $8.01 | $8.01 | $8.00 | $8.00 | 1,800 | — | — |
| 2003-11-20 | $8.02 | $8.02 | $8.02 | $8.02 | — | — | — |
| 2003-11-19 | $8.08 | $8.08 | $8.02 | $8.02 | 2,600 | — | — |
| 2003-11-18 | $8.14 | $8.14 | $8.14 | $8.14 | 200 | — | — |
| 2003-11-17 | $8.07 | $8.07 | $8.06 | $8.07 | 2,800 | — | — |
| 2003-11-14 | $8.05 | $8.11 | $8.02 | $8.02 | 1,400 | — | — |
| 2003-11-13 | $8.01 | $8.01 | $8.01 | $8.01 | 4,400 | — | — |
| 2003-11-12 | $8.01 | $8.03 | $8.01 | $8.03 | 4,800 | — | — |
| 2003-11-11 | $8.05 | $8.10 | $8.01 | $8.01 | 5,800 | — | — |
| 2003-11-10 | $8.10 | $8.10 | $8.05 | $8.10 | 2,800 | — | — |
| 2003-11-07 | $8.18 | $8.20 | $8.18 | $8.20 | 3,200 | — | — |
| 2003-11-06 | $8.14 | $8.14 | $8.10 | $8.10 | 2,400 | — | — |
| 2003-11-05 | $8.13 | $8.13 | $8.07 | $8.13 | 5,200 | — | — |
| 2003-11-04 | $8.18 | $8.18 | $8.07 | $8.12 | 16,804 | — | — |
| 2003-11-03 | $8.15 | $8.15 | $8.10 | $8.10 | 5,800 | $0.03 | — |
| 2003-10-31 | $8.09 | $8.12 | $8.09 | $8.12 | 2,600 | — | — |
| 2003-10-30 | $8.14 | $8.14 | $8.14 | $8.14 | 1,600 | — | — |
| 2003-10-29 | $8.10 | $8.10 | $8.09 | $8.10 | 6,600 | — | — |
| 2003-10-28 | $8.27 | $8.30 | $8.10 | $8.10 | 5,400 | — | — |
| 2003-10-27 | $8.11 | $8.20 | $8.11 | $8.20 | 2,600 | — | — |
| 2003-10-24 | $8.12 | $8.12 | $8.09 | $8.09 | 1,600 | — | — |
| 2003-10-23 | $8.05 | $8.05 | $8.00 | $8.00 | 15,600 | — | — |
| 2003-10-22 | $8.05 | $8.05 | $8.05 | $8.05 | 2,200 | — | — |
| 2003-10-21 | $7.97 | $8.05 | $7.97 | $8.05 | 19,600 | — | — |
| 2003-10-20 | $8.05 | $8.05 | $7.95 | $7.97 | 10,000 | — | — |
| 2003-10-17 | $7.65 | $8.03 | $7.65 | $7.97 | 37,800 | — | — |
| 2003-10-16 | $7.53 | $7.64 | $7.53 | $7.64 | 4,200 | — | — |
| 2003-10-15 | $7.55 | $7.55 | $7.55 | $7.55 | 1,400 | — | — |
| 2003-10-14 | $7.55 | $7.55 | $7.55 | $7.55 | 1,600 | — | — |
| 2003-10-13 | $7.55 | $7.55 | $7.55 | $7.55 | 200 | — | — |
| 2003-10-10 | $7.55 | $7.55 | $7.55 | $7.55 | 800 | — | — |
| 2003-10-09 | $7.55 | $7.62 | $7.55 | $7.62 | 600 | — | — |
| 2003-10-08 | $7.56 | $7.56 | $7.55 | $7.55 | 4,200 | — | — |
| 2003-10-07 | $7.60 | $7.60 | $7.60 | $7.60 | 600 | — | — |
| 2003-10-06 | $7.55 | $7.55 | $7.55 | $7.55 | 400 | — | — |
| 2003-10-03 | $7.62 | $7.62 | $7.55 | $7.55 | 5,600 | — | — |
| 2003-10-02 | $7.61 | $7.61 | $7.57 | $7.61 | 1,000 | — | — |
| 2003-10-01 | $7.50 | $7.61 | $7.50 | $7.55 | 9,400 | — | — |
| 2003-09-30 | $7.50 | $7.55 | $7.50 | $7.55 | 2,800 | — | — |
| 2003-09-29 | $7.50 | $7.50 | $7.50 | $7.50 | 1,600 | — | — |
| 2003-09-26 | $7.51 | $7.51 | $7.50 | $7.50 | 13,600 | — | — |
| 2003-09-25 | $7.62 | $7.62 | $7.51 | $7.51 | 4,600 | — | — |
| 2003-09-24 | $7.62 | $7.62 | $7.57 | $7.62 | 3,000 | — | — |
| 2003-09-23 | $7.78 | $7.78 | $7.70 | $7.70 | 800 | — | — |
| 2003-09-22 | $7.79 | $7.79 | $7.64 | $7.74 | 11,800 | — | — |
| 2003-09-19 | $7.62 | $7.82 | $7.62 | $7.82 | 14,600 | — | — |
| 2003-09-18 | $7.63 | $7.63 | $7.63 | $7.63 | 200 | — | — |
| 2003-09-17 | $7.70 | $7.70 | $7.56 | $7.65 | 14,600 | — | — |
| 2003-09-16 | $7.62 | $7.65 | $7.62 | $7.65 | 2,800 | — | — |
| 2003-09-15 | $7.60 | $7.60 | $7.50 | $7.55 | 7,200 | — | — |
| 2003-09-12 | $7.56 | $7.57 | $7.50 | $7.50 | 15,000 | — | — |
| 2003-09-11 | $7.48 | $7.53 | $7.48 | $7.53 | 4,800 | — | — |
| 2003-09-10 | $7.55 | $7.55 | $7.45 | $7.55 | 15,600 | — | — |
| 2003-09-09 | $7.82 | $7.82 | $7.55 | $7.55 | 16,000 | — | — |
| 2003-09-08 | $7.80 | $7.88 | $7.80 | $7.88 | 800 | — | — |
| 2003-09-05 | $7.75 | $7.85 | $7.75 | $7.85 | 2,200 | — | — |
| 2003-09-04 | $8.10 | $8.10 | $7.50 | $7.78 | 28,200 | — | — |
| 2003-09-03 | $7.85 | $8.32 | $7.85 | $8.14 | 27,400 | — | — |
| 2003-09-02 | $7.72 | $8.00 | $7.72 | $7.99 | 18,800 | — | — |
| 2003-08-29 | $7.69 | $7.72 | $7.69 | $7.72 | 6,600 | $0.03 | — |
| 2003-08-28 | $7.68 | $7.68 | $7.68 | $7.68 | 1,000 | — | — |
| 2003-08-27 | $7.65 | $7.70 | $7.65 | $7.70 | 7,200 | — | — |
| 2003-08-26 | $7.64 | $7.65 | $7.64 | $7.65 | 17,600 | — | — |
| 2003-08-25 | $7.72 | $7.72 | $7.64 | $7.72 | 12,000 | — | — |
| 2003-08-22 | $7.80 | $7.80 | $7.72 | $7.72 | 2,200 | — | — |
| 2003-08-21 | $7.82 | $7.82 | $7.82 | $7.82 | — | — | — |
| 2003-08-20 | $7.87 | $7.87 | $7.82 | $7.82 | 1,200 | — | — |
| 2003-08-19 | $7.95 | $7.95 | $7.80 | $7.85 | 15,400 | — | — |
| 2003-08-18 | $7.72 | $7.72 | $7.70 | $7.72 | 5,200 | — | — |
| 2003-08-15 | $7.76 | $7.76 | $7.76 | $7.76 | — | — | — |
| 2003-08-14 | $7.70 | $7.76 | $7.70 | $7.76 | 1,200 | — | — |
| 2003-08-13 | $7.78 | $7.78 | $7.75 | $7.75 | 4,800 | — | — |
| 2003-08-12 | $7.88 | $7.88 | $7.88 | $7.88 | 600 | — | — |
| 2003-08-11 | $7.83 | $7.95 | $7.76 | $7.85 | 12,400 | — | — |
| 2003-08-08 | $7.91 | $7.91 | $7.91 | $7.91 | 200 | — | — |
| 2003-08-07 | $7.93 | $7.95 | $7.93 | $7.95 | 2,600 | — | — |
| 2003-08-06 | $7.80 | $7.95 | $7.80 | $7.95 | 4,800 | — | — |
| 2003-08-05 | $7.89 | $7.89 | $7.80 | $7.85 | 7,000 | — | — |
| 2003-08-04 | $7.88 | $7.88 | $7.88 | $7.88 | 4,200 | — | — |
| 2003-08-01 | $7.95 | $7.95 | $7.95 | $7.95 | 200 | — | — |
| 2003-07-31 | $7.85 | $7.88 | $7.85 | $7.85 | 5,800 | — | — |
| 2003-07-30 | $7.86 | $7.99 | $7.86 | $7.99 | 3,400 | — | — |
| 2003-07-29 | $7.95 | $7.95 | $7.91 | $7.91 | 2,200 | — | — |
| 2003-07-28 | $7.93 | $8.00 | $7.90 | $8.00 | 2,800 | — | — |
| 2003-07-25 | $7.95 | $7.95 | $7.89 | $7.90 | 3,200 | — | — |
| 2003-07-24 | $7.97 | $7.97 | $7.89 | $7.89 | 2,600 | — | — |
| 2003-07-23 | $8.02 | $8.02 | $7.95 | $8.02 | 1,000 | — | — |
| 2003-07-22 | $7.91 | $8.00 | $7.91 | $8.00 | 5,200 | — | — |
| 2003-07-21 | $7.93 | $7.93 | $7.90 | $7.90 | 1,800 | — | — |
| 2003-07-18 | $7.93 | $7.97 | $7.93 | $7.97 | 5,200 | — | — |
| 2003-07-17 | $7.90 | $8.00 | $7.89 | $8.00 | 6,000 | — | — |
| 2003-07-16 | $7.90 | $7.90 | $7.90 | $7.90 | 600 | — | — |
| 2003-07-15 | $7.90 | $7.90 | $7.90 | $7.90 | 1,000 | — | — |
| 2003-07-14 | $7.90 | $7.90 | $7.90 | $7.90 | — | — | — |
| 2003-07-11 | $7.90 | $7.90 | $7.90 | $7.90 | 400 | — | — |
| 2003-07-10 | $7.88 | $7.88 | $7.88 | $7.88 | 400 | — | — |
| 2003-07-09 | $7.82 | $7.90 | $7.82 | $7.90 | 8,200 | — | — |
| 2003-07-08 | $8.15 | $8.15 | $7.86 | $7.86 | 17,200 | — | — |
| 2003-07-07 | $8.15 | $8.23 | $8.15 | $8.23 | 2,800 | — | — |
| 2003-07-03 | $8.22 | $8.22 | $8.19 | $8.19 | 1,600 | — | — |
| 2003-07-02 | $8.22 | $8.22 | $8.22 | $8.22 | 200 | — | — |
| 2003-07-01 | $8.20 | $8.20 | $8.20 | $8.20 | 800 | — | — |
| 2003-06-30 | $7.97 | $8.15 | $7.97 | $8.15 | 6,800 | — | — |
| 2003-06-27 | $7.97 | $7.97 | $7.95 | $7.97 | 15,600 | — | — |
| 2003-06-26 | $7.97 | $7.97 | $7.95 | $7.95 | 8,400 | — | — |
| 2003-06-25 | $8.02 | $8.07 | $7.96 | $8.07 | 8,600 | — | — |
| 2003-06-24 | $8.20 | $8.20 | $8.06 | $8.06 | 10,400 | — | — |
| 2003-06-23 | $8.25 | $8.25 | $8.12 | $8.12 | 53,000 | — | — |
| 2003-06-20 | $8.21 | $8.21 | $8.20 | $8.20 | 21,600 | — | — |
| 2003-06-19 | $8.25 | $8.25 | $8.20 | $8.25 | 30,800 | — | — |
| 2003-06-18 | $8.20 | $8.26 | $8.20 | $8.20 | 2,800 | — | — |
| 2003-06-17 | $8.12 | $8.30 | $8.12 | $8.30 | 5,800 | — | — |
| 2003-06-16 | $8.10 | $8.12 | $8.00 | $8.12 | 12,000 | — | — |
| 2003-06-13 | $8.12 | $8.12 | $8.09 | $8.09 | 42,600 | — | — |
| 2003-06-12 | $8.18 | $8.18 | $8.18 | $8.18 | 1,000 | — | — |
| 2003-06-11 | $8.15 | $8.15 | $8.12 | $8.12 | 600 | — | — |
| 2003-06-10 | $8.23 | $8.23 | $8.15 | $8.23 | 40,400 | — | — |
| 2003-06-09 | $8.10 | $8.23 | $8.06 | $8.23 | 5,200 | — | — |
| 2003-06-06 | $8.10 | $8.12 | $8.10 | $8.12 | 4,000 | — | — |
| 2003-06-05 | $7.93 | $8.12 | $7.93 | $8.12 | 13,000 | — | — |
| 2003-06-04 | $7.99 | $8.00 | $7.99 | $8.00 | 7,400 | — | — |
| 2003-06-03 | $7.95 | $8.00 | $7.95 | $8.00 | 4,200 | — | — |
| 2003-06-02 | $7.98 | $7.98 | $7.98 | $7.98 | 600 | — | — |
| 2003-05-30 | $8.02 | $8.06 | $7.99 | $8.06 | 2,800 | — | — |
| 2003-05-29 | $7.88 | $7.97 | $7.88 | $7.97 | 19,200 | — | — |
| 2003-05-28 | $7.93 | $7.93 | $7.91 | $7.91 | 2,600 | — | — |
| 2003-05-27 | $7.93 | $7.93 | $7.93 | $7.93 | 6,000 | — | — |
| 2003-05-23 | $8.02 | $8.02 | $7.90 | $7.90 | 66,600 | — | — |
| 2003-05-22 | $7.96 | $8.00 | $7.96 | $8.00 | 4,000 | — | — |
| 2003-05-21 | $7.96 | $7.96 | $7.96 | $7.96 | 1,200 | — | — |
| 2003-05-20 | $7.95 | $7.95 | $7.93 | $7.95 | 5,000 | — | — |
| 2003-05-19 | $8.12 | $8.12 | $7.90 | $7.93 | 11,000 | — | — |
| 2003-05-16 | $8.15 | $8.15 | $8.05 | $8.05 | 5,200 | — | — |
| 2003-05-15 | $8.20 | $8.20 | $8.20 | $8.20 | 800 | — | — |
| 2003-05-14 | $8.23 | $8.23 | $8.23 | $8.23 | 1,000 | — | — |
| 2003-05-13 | $8.25 | $8.25 | $8.25 | $8.25 | 2,200 | — | — |
| 2003-05-12 | $8.20 | $8.20 | $8.20 | $8.20 | 2,000 | — | — |
| 2003-05-09 | $8.30 | $8.30 | $8.25 | $8.25 | 1,000 | — | — |
| 2003-05-08 | $8.48 | $8.48 | $8.27 | $8.27 | 6,400 | — | — |
| 2003-05-07 | $8.38 | $8.45 | $8.38 | $8.45 | 3,800 | — | — |
| 2003-05-06 | $8.19 | $8.26 | $8.19 | $8.26 | 2,400 | — | — |
| 2003-05-05 | $8.03 | $8.14 | $8.03 | $8.14 | 8,000 | $0.03 | — |
| 2003-05-02 | $8.07 | $8.18 | $8.07 | $8.13 | 9,000 | — | — |
| 2003-05-01 | $8.00 | $8.00 | $8.00 | $8.00 | — | — | — |
| 2003-04-30 | $8.00 | $8.00 | $8.00 | $8.00 | 200 | — | — |
| 2003-04-29 | $8.07 | $8.07 | $8.07 | $8.07 | 200 | — | — |
| 2003-04-28 | $8.07 | $8.07 | $8.07 | $8.07 | — | — | — |
| 2003-04-25 | $8.07 | $8.07 | $8.07 | $8.07 | — | — | — |
| 2003-04-24 | $8.07 | $8.07 | $8.07 | $8.07 | — | — | — |
| 2003-04-23 | $8.07 | $8.07 | $8.07 | $8.07 | 600 | — | — |
| 2003-04-22 | $7.90 | $7.97 | $7.80 | $7.97 | 18,000 | — | — |
| 2003-04-21 | $8.02 | $8.02 | $8.02 | $8.02 | 200 | — | — |
| 2003-04-17 | $8.00 | $8.05 | $8.00 | $8.05 | 7,200 | — | — |
| 2003-04-16 | $8.07 | $8.07 | $8.07 | $8.07 | 8,000 | — | — |
| 2003-04-15 | $8.00 | $8.00 | $8.00 | $8.00 | 1,400 | — | — |
| 2003-04-14 | $8.00 | $8.04 | $8.00 | $8.04 | 7,200 | — | — |
| 2003-04-11 | $7.85 | $7.93 | $7.85 | $7.93 | 7,200 | — | — |
| 2003-04-10 | $7.85 | $7.90 | $7.82 | $7.88 | 15,600 | — | — |
| 2003-04-09 | $7.80 | $7.80 | $7.80 | $7.80 | — | — | — |
| 2003-04-08 | $7.80 | $7.80 | $7.80 | $7.80 | 600 | — | — |
| 2003-04-07 | $7.78 | $7.85 | $7.78 | $7.85 | 10,200 | — | — |
| 2003-04-04 | $7.82 | $7.82 | $7.82 | $7.82 | 10,400 | — | — |
| 2003-04-03 | $7.95 | $7.95 | $7.95 | $7.95 | — | — | — |
| 2003-04-02 | $7.95 | $7.95 | $7.95 | $7.95 | — | — | — |
| 2003-04-01 | $7.88 | $7.95 | $7.88 | $7.95 | 6,400 | — | — |
| 2003-03-31 | $7.90 | $7.90 | $7.90 | $7.90 | — | — | — |
| 2003-03-28 | $7.90 | $7.90 | $7.90 | $7.90 | 600 | — | — |
| 2003-03-27 | $7.95 | $7.95 | $7.95 | $7.95 | — | — | — |
| 2003-03-26 | $7.95 | $7.95 | $7.95 | $7.95 | 800 | — | — |
| 2003-03-25 | $7.90 | $7.90 | $7.90 | $7.90 | 1,000 | — | — |
| 2003-03-24 | $7.90 | $7.95 | $7.90 | $7.95 | 2,400 | — | — |
| 2003-03-21 | $7.97 | $7.97 | $7.97 | $7.97 | 200 | — | — |
| 2003-03-20 | $7.97 | $7.97 | $7.97 | $7.97 | 5,400 | — | — |
| 2003-03-19 | $7.95 | $7.95 | $7.95 | $7.95 | 1,200 | — | — |
| 2003-03-18 | $7.88 | $7.88 | $7.88 | $7.88 | 1,600 | — | — |
| 2003-03-17 | $7.83 | $7.83 | $7.83 | $7.83 | 1,600 | — | — |
| 2003-03-14 | $7.95 | $7.95 | $7.90 | $7.90 | 1,200 | — | — |
| 2003-03-13 | $7.78 | $7.95 | $7.78 | $7.95 | 7,600 | — | — |
| 2003-03-12 | $7.97 | $7.97 | $7.97 | $7.97 | 7,800 | — | — |
| 2003-03-11 | $7.72 | $7.80 | $7.72 | $7.80 | 3,000 | — | — |
| 2003-03-10 | $7.65 | $7.70 | $7.65 | $7.70 | 1,200 | — | — |
| 2003-03-07 | $7.61 | $7.66 | $7.61 | $7.65 | 3,600 | — | — |
| 2003-03-06 | $7.56 | $7.56 | $7.55 | $7.55 | 2,000 | — | — |
| 2003-03-05 | $7.56 | $7.56 | $7.56 | $7.56 | 200 | — | — |
| 2003-03-04 | $7.55 | $7.59 | $7.55 | $7.59 | 600 | — | — |
| 2003-03-03 | $7.43 | $7.50 | $7.43 | $7.50 | 153,400 | — | — |
| 2003-02-28 | $7.45 | $7.45 | $7.43 | $7.43 | 1,800 | — | — |
| 2003-02-27 | $7.50 | $7.50 | $7.50 | $7.50 | 200 | — | — |
| 2003-02-26 | $7.65 | $7.65 | $7.50 | $7.65 | 4,400 | — | — |
| 2003-02-25 | $7.99 | $7.99 | $7.75 | $7.75 | 4,600 | — | — |
| 2003-02-24 | $7.87 | $7.93 | $7.87 | $7.93 | 3,400 | — | — |
| 2003-02-21 | $7.85 | $7.85 | $7.80 | $7.80 | 1,800 | — | — |
| 2003-02-20 | $7.85 | $7.85 | $7.85 | $7.85 | 400 | — | — |
| 2003-02-19 | $7.85 | $7.85 | $7.85 | $7.85 | 200 | — | — |
| 2003-02-18 | $7.85 | $7.85 | $7.85 | $7.85 | 400 | — | — |
| 2003-02-14 | $7.90 | $7.90 | $7.90 | $7.90 | — | — | — |
| 2003-02-13 | $7.93 | $7.93 | $7.90 | $7.90 | 2,000 | — | — |
| 2003-02-12 | $7.93 | $7.95 | $7.93 | $7.95 | 4,800 | — | — |
| 2003-02-11 | $7.97 | $8.03 | $7.97 | $8.00 | 23,800 | — | — |
| 2003-02-10 | $7.85 | $7.93 | $7.85 | $7.93 | 2,200 | — | — |
| 2003-02-07 | $7.80 | $7.80 | $7.78 | $7.78 | 1,600 | — | — |
| 2003-02-06 | $7.85 | $7.85 | $7.85 | $7.85 | 400 | — | — |
| 2003-02-05 | $7.97 | $7.97 | $7.97 | $7.97 | 2,000 | — | — |
| 2003-02-04 | $7.95 | $7.95 | $7.95 | $7.95 | 400 | — | — |
| 2003-02-03 | $7.88 | $7.88 | $7.88 | $7.88 | 400 | $0.03 | — |
| 2003-01-31 | $7.93 | $7.93 | $7.93 | $7.93 | — | — | — |
| 2003-01-30 | $8.01 | $8.01 | $7.93 | $7.93 | 1,000 | — | — |
| 2003-01-29 | $8.07 | $8.07 | $8.07 | $8.07 | 1,000 | — | — |
| 2003-01-28 | $7.88 | $8.12 | $7.88 | $8.12 | 14,600 | — | — |
| 2003-01-27 | $8.12 | $8.12 | $7.88 | $7.90 | 17,000 | — | — |
| 2003-01-24 | $8.20 | $8.20 | $8.15 | $8.15 | 9,200 | — | — |
| 2003-01-23 | $8.15 | $8.23 | $8.12 | $8.23 | 3,600 | — | — |
| 2003-01-22 | $8.02 | $8.12 | $8.02 | $8.12 | 2,800 | — | — |
| 2003-01-21 | $7.90 | $8.10 | $7.90 | $8.05 | 19,800 | — | — |
| 2003-01-17 | $7.84 | $7.88 | $7.82 | $7.88 | 12,600 | — | — |
| 2003-01-16 | $7.76 | $7.82 | $7.76 | $7.82 | 800 | — | — |
| 2003-01-15 | $7.61 | $7.72 | $7.55 | $7.72 | 4,000 | — | — |
| 2003-01-14 | $7.57 | $7.57 | $7.57 | $7.57 | — | — | — |
| 2003-01-13 | $7.50 | $7.57 | $7.50 | $7.57 | 2,200 | — | — |
| 2003-01-10 | $7.55 | $7.55 | $7.55 | $7.55 | 600 | — | — |
| 2003-01-09 | $7.61 | $7.61 | $7.61 | $7.61 | — | — | — |
| 2003-01-08 | $7.61 | $7.61 | $7.61 | $7.61 | — | — | — |
| 2003-01-07 | $7.50 | $7.63 | $7.50 | $7.61 | 22,800 | — | — |
| 2003-01-06 | $7.53 | $7.53 | $7.47 | $7.47 | 1,000 | — | — |
| 2003-01-03 | $7.59 | $7.59 | $7.59 | $7.59 | 1,600 | — | — |
| 2003-01-02 | $7.63 | $7.63 | $7.58 | $7.58 | 1,800 | — | — |
| 2002-12-31 | $7.65 | $7.72 | $7.65 | $7.70 | 1,000 | — | — |
| 2002-12-30 | $7.72 | $7.72 | $7.72 | $7.72 | 600 | — | — |
| 2002-12-27 | $7.84 | $7.84 | $7.65 | $7.65 | 7,400 | — | — |
| 2002-12-26 | $7.80 | $7.84 | $7.75 | $7.82 | 4,000 | — | — |
| 2002-12-24 | $7.73 | $7.73 | $7.73 | $7.73 | 200 | — | — |
| 2002-12-23 | $7.72 | $7.84 | $7.72 | $7.75 | 2,400 | — | — |
| 2002-12-20 | $7.75 | $7.82 | $7.72 | $7.72 | 4,400 | — | — |
| 2002-12-19 | $7.78 | $7.78 | $7.70 | $7.70 | 1,000 | — | — |
| 2002-12-18 | $7.80 | $7.84 | $7.80 | $7.84 | 3,200 | — | — |
| 2002-12-17 | $7.73 | $7.80 | $7.73 | $7.80 | 1,600 | — | — |
| 2002-12-16 | $7.55 | $7.80 | $7.55 | $7.80 | 6,400 | — | — |
| 2002-12-13 | $7.18 | $7.47 | $7.18 | $7.47 | 5,600 | — | — |
| 2002-12-12 | $7.16 | $7.16 | $7.16 | $7.16 | — | — | — |
| 2002-12-11 | $7.16 | $7.16 | $7.16 | $7.16 | 200 | — | — |
| 2002-12-10 | $7.16 | $7.16 | $7.16 | $7.16 | 400 | — | — |
| 2002-12-09 | $7.28 | $7.28 | $7.16 | $7.16 | 5,600 | — | — |
| 2002-12-06 | $7.36 | $7.40 | $7.34 | $7.40 | 2,800 | — | — |
| 2002-12-05 | $7.32 | $7.32 | $7.32 | $7.32 | — | — | — |
| 2002-12-04 | $7.30 | $7.32 | $7.30 | $7.32 | 600 | — | — |
| 2002-12-03 | $7.49 | $7.49 | $7.43 | $7.43 | 1,000 | — | — |
| 2002-12-02 | $7.47 | $7.50 | $7.47 | $7.50 | 14,600 | — | — |
| 2002-11-29 | $7.22 | $7.38 | $7.22 | $7.38 | 3,800 | — | — |
| 2002-11-27 | $7.10 | $7.16 | $7.10 | $7.16 | 1,800 | — | — |
| 2002-11-26 | $7.12 | $7.12 | $7.12 | $7.12 | 200 | — | — |
| 2002-11-25 | $7.16 | $7.16 | $7.11 | $7.16 | 10,000 | — | — |
| 2002-11-22 | $7.07 | $7.09 | $7.07 | $7.09 | 800 | — | — |
| 2002-11-21 | $7.03 | $7.20 | $7.03 | $7.20 | 10,200 | — | — |
| 2002-11-20 | $7.05 | $7.05 | $7.05 | $7.05 | 400 | — | — |
| 2002-11-19 | $7.00 | $7.07 | $7.00 | $7.05 | 5,000 | — | — |
| 2002-11-18 | $6.90 | $6.97 | $6.90 | $6.97 | 2,000 | — | — |
| 2002-11-15 | $6.95 | $6.95 | $6.95 | $6.95 | 400 | — | — |
| 2002-11-14 | $6.93 | $6.93 | $6.93 | $6.93 | — | — | — |
| 2002-11-13 | $6.95 | $6.95 | $6.93 | $6.93 | 2,200 | — | — |
| 2002-11-12 | $6.88 | $6.97 | $6.88 | $6.97 | 3,600 | — | — |
| 2002-11-11 | $6.88 | $6.88 | $6.88 | $6.88 | 2,600 | — | — |
| 2002-11-08 | $6.95 | $6.95 | $6.95 | $6.95 | 3,000 | — | — |
| 2002-11-07 | $6.97 | $7.03 | $6.97 | $7.03 | 4,400 | — | — |
| 2002-11-06 | $6.90 | $6.90 | $6.90 | $6.90 | 4,000 | — | — |
| 2002-11-05 | $6.88 | $6.88 | $6.88 | $6.88 | 1,200 | — | — |
| 2002-11-04 | $6.88 | $6.88 | $6.88 | $6.88 | 16,200 | $0.03 | — |
| 2002-11-01 | $6.93 | $6.93 | $6.88 | $6.88 | 3,800 | — | — |
| 2002-10-31 | $6.97 | $7.01 | $6.97 | $7.00 | 2,400 | — | — |
| 2002-10-30 | $6.88 | $6.88 | $6.88 | $6.88 | — | — | — |
| 2002-10-29 | $6.88 | $6.88 | $6.88 | $6.88 | 800 | — | — |
| 2002-10-28 | $6.70 | $6.86 | $6.65 | $6.86 | 6,000 | — | — |
| 2002-10-25 | $6.75 | $6.75 | $6.72 | $6.72 | 3,000 | — | — |
| 2002-10-24 | $6.75 | $6.75 | $6.70 | $6.72 | 3,400 | — | — |
| 2002-10-23 | $6.78 | $6.82 | $6.78 | $6.82 | 9,800 | — | — |
| 2002-10-22 | $7.00 | $7.00 | $6.82 | $6.82 | 11,200 | — | — |
| 2002-10-21 | $7.00 | $7.18 | $7.00 | $7.18 | 8,800 | — | — |
| 2002-10-18 | $7.00 | $7.00 | $7.00 | $7.00 | 17,600 | — | — |
| 2002-10-17 | $7.04 | $7.04 | $7.00 | $7.00 | 4,000 | — | — |
| 2002-10-16 | $7.05 | $7.05 | $7.00 | $7.00 | 5,800 | — | — |
| 2002-10-15 | $6.89 | $7.00 | $6.89 | $7.00 | 155,000 | — | — |
| 2002-10-14 | $6.82 | $6.82 | $6.82 | $6.82 | — | — | — |
| 2002-10-11 | $6.75 | $6.82 | $6.75 | $6.82 | 2,200 | — | — |
| 2002-10-10 | $6.65 | $6.70 | $6.65 | $6.70 | 1,400 | — | — |
| 2002-10-09 | $6.72 | $6.72 | $6.65 | $6.72 | 32,600 | — | — |
| 2002-10-08 | $6.95 | $6.95 | $6.75 | $6.81 | 10,800 | — | — |
| 2002-10-07 | $7.00 | $7.00 | $6.95 | $6.95 | 6,400 | — | — |
| 2002-10-04 | $7.00 | $7.00 | $7.00 | $7.00 | 12,400 | — | — |
| 2002-10-03 | $7.00 | $7.00 | $7.00 | $7.00 | — | — | — |
| 2002-10-02 | $7.00 | $7.00 | $7.00 | $7.00 | 10,000 | — | — |
| 2002-10-01 | $7.01 | $7.03 | $7.00 | $7.00 | 12,200 | — | — |
| 2002-09-30 | $7.12 | $7.12 | $7.01 | $7.01 | 16,200 | — | — |
| 2002-09-27 | $7.10 | $7.10 | $7.10 | $7.10 | 1,600 | — | — |
| 2002-09-26 | $7.04 | $7.04 | $7.04 | $7.04 | 1,600 | — | — |
| 2002-09-25 | $7.09 | $7.09 | $6.97 | $6.97 | 48,000 | — | — |
| 2002-09-24 | $7.12 | $7.12 | $7.07 | $7.09 | 4,000 | — | — |
| 2002-09-23 | $7.25 | $7.26 | $7.25 | $7.26 | 12,200 | — | 2-for-1 |
| 2002-09-20 | $7.25 | $7.25 | $7.25 | $7.25 | 800 | — | — |
| 2002-09-19 | $7.25 | $7.25 | $7.25 | $7.25 | 3,200 | — | — |
| 2002-09-18 | $7.26 | $7.29 | $7.25 | $7.25 | 16,800 | — | — |
| 2002-09-17 | $7.28 | $7.28 | $7.22 | $7.22 | 24,000 | — | — |
| 2002-09-16 | $7.26 | $7.28 | $7.26 | $7.28 | 5,600 | — | — |
| 2002-09-13 | $7.22 | $7.28 | $7.22 | $7.28 | 4,800 | — | — |
| 2002-09-12 | $7.20 | $7.20 | $7.20 | $7.20 | — | — | — |
| 2002-09-11 | $7.20 | $7.20 | $7.20 | $7.20 | 800 | — | — |
| 2002-09-10 | $7.32 | $7.32 | $7.21 | $7.22 | 24,000 | — | — |
| 2002-09-09 | $7.44 | $7.44 | $7.35 | $7.38 | 16,000 | — | — |
| 2002-09-06 | $7.60 | $7.60 | $7.44 | $7.44 | 20,800 | — | — |
| 2002-09-05 | $7.39 | $7.60 | $7.36 | $7.60 | 93,600 | — | — |
| 2002-09-04 | $7.32 | $7.35 | $7.30 | $7.35 | 43,200 | — | — |
| 2002-09-03 | $7.28 | $7.32 | $7.28 | $7.32 | 11,200 | — | — |
| 2002-08-30 | $7.22 | $7.26 | $7.22 | $7.26 | 14,400 | — | — |
| 2002-08-29 | $7.25 | $7.25 | $7.21 | $7.22 | 20,000 | $0.03 | — |
| 2002-08-28 | $7.32 | $7.36 | $7.30 | $7.30 | 16,800 | — | — |
| 2002-08-27 | $7.31 | $7.39 | $7.29 | $7.36 | 24,000 | — | — |
| 2002-08-26 | $7.31 | $7.31 | $7.31 | $7.31 | 11,200 | — | — |
| 2002-08-23 | $7.30 | $7.31 | $7.30 | $7.31 | 4,800 | — | — |
| 2002-08-22 | $7.16 | $7.25 | $7.16 | $7.25 | 8,000 | — | — |
| 2002-08-21 | $7.45 | $7.45 | $7.00 | $7.16 | 147,200 | — | — |
| 2002-08-20 | $6.68 | $7.47 | $6.68 | $7.44 | 90,400 | — | — |
| 2002-08-19 | $6.49 | $6.68 | $6.49 | $6.68 | 12,800 | — | — |
| 2002-08-16 | $6.46 | $6.46 | $6.46 | $6.46 | 800 | — | — |
| 2002-08-15 | $6.44 | $6.44 | $6.44 | $6.44 | 800 | — | — |
| 2002-08-14 | $6.19 | $6.38 | $6.19 | $6.38 | 42,400 | — | — |
| 2002-08-13 | $6.03 | $6.12 | $6.03 | $6.12 | 19,200 | — | — |
| 2002-08-12 | $5.97 | $6.04 | $5.97 | $6.04 | 10,400 | — | — |
| 2002-08-09 | $5.95 | $5.95 | $5.95 | $5.95 | — | — | — |
| 2002-08-08 | $5.93 | $5.97 | $5.93 | $5.95 | 20,000 | — | — |
| 2002-08-07 | $5.84 | $5.86 | $5.84 | $5.86 | 7,200 | — | — |
| 2002-08-06 | $5.75 | $5.88 | $5.75 | $5.88 | 9,600 | — | — |
| 2002-08-05 | $5.80 | $5.80 | $5.80 | $5.80 | — | — | — |
| 2002-08-02 | $5.75 | $5.84 | $5.75 | $5.80 | 12,800 | — | — |
| 2002-08-01 | $5.82 | $5.82 | $5.72 | $5.72 | 9,600 | — | — |
| 2002-07-31 | $5.86 | $5.86 | $5.82 | $5.82 | 4,000 | — | — |
| 2002-07-30 | $5.82 | $5.82 | $5.82 | $5.82 | — | — | — |
| 2002-07-29 | $5.82 | $5.82 | $5.82 | $5.82 | — | — | — |
| 2002-07-26 | $5.84 | $5.84 | $5.82 | $5.82 | 4,000 | — | — |
| 2002-07-25 | $5.97 | $5.97 | $5.88 | $5.88 | 6,400 | — | — |
| 2002-07-24 | $6.04 | $6.07 | $5.95 | $5.95 | 26,400 | — | — |
| 2002-07-23 | $6.04 | $6.04 | $6.04 | $6.04 | — | — | — |
| 2002-07-22 | $6.06 | $6.06 | $6.04 | $6.04 | 9,600 | — | — |
| 2002-07-19 | $6.19 | $6.19 | $6.14 | $6.14 | 52,800 | — | — |
| 2002-07-18 | $6.25 | $6.25 | $6.19 | $6.19 | 15,200 | — | — |
| 2002-07-17 | $6.30 | $6.30 | $6.23 | $6.23 | 4,000 | — | — |
| 2002-07-16 | $6.41 | $6.41 | $6.35 | $6.35 | 9,600 | — | — |
| 2002-07-15 | $6.59 | $6.59 | $6.47 | $6.47 | 18,400 | — | — |
| 2002-07-12 | $6.64 | $6.64 | $6.64 | $6.64 | 2,400 | — | — |
| 2002-07-11 | $6.62 | $6.62 | $6.62 | $6.62 | — | — | — |
| 2002-07-10 | $6.64 | $6.66 | $6.62 | $6.62 | 8,800 | — | — |
| 2002-07-09 | $6.70 | $6.71 | $6.60 | $6.60 | 15,200 | — | — |
| 2002-07-08 | $6.71 | $6.71 | $6.71 | $6.71 | 800 | — | — |
| 2002-07-05 | $6.68 | $6.68 | $6.68 | $6.68 | — | — | — |
| 2002-07-03 | $6.68 | $6.68 | $6.68 | $6.68 | 2,400 | — | — |
| 2002-07-02 | $6.65 | $6.65 | $6.65 | $6.65 | 800 | — | — |
| 2002-07-01 | $6.71 | $6.71 | $6.71 | $6.71 | — | — | — |
| 2002-06-28 | $6.71 | $6.71 | $6.71 | $6.71 | 2,400 | — | — |
| 2002-06-27 | $6.68 | $6.68 | $6.68 | $6.68 | — | — | — |
| 2002-06-26 | $6.66 | $6.68 | $6.66 | $6.68 | 4,000 | — | — |
| 2002-06-25 | $6.71 | $6.71 | $6.71 | $6.71 | — | — | — |
| 2002-06-24 | $6.65 | $6.71 | $6.60 | $6.71 | 14,400 | — | — |
| 2002-06-21 | $6.71 | $6.71 | $6.69 | $6.69 | 4,000 | — | — |
| 2002-06-20 | $6.81 | $6.81 | $6.75 | $6.75 | 1,600 | — | — |
| 2002-06-19 | $6.65 | $6.81 | $6.65 | $6.81 | 24,800 | — | — |
| 2002-06-18 | $6.61 | $6.62 | $6.61 | $6.62 | 8,000 | — | — |
| 2002-06-17 | $6.57 | $6.57 | $6.57 | $6.57 | 4,000 | — | — |
| 2002-06-14 | $6.62 | $6.62 | $6.62 | $6.62 | — | — | — |
| 2002-06-13 | $6.62 | $6.62 | $6.62 | $6.62 | — | — | — |
| 2002-06-12 | $6.70 | $6.70 | $6.62 | $6.62 | 40,800 | — | — |
| 2002-06-11 | $6.68 | $6.68 | $6.68 | $6.68 | 800 | — | — |
| 2002-06-10 | $6.74 | $6.74 | $6.74 | $6.74 | 800 | — | — |
| 2002-06-07 | $6.71 | $6.71 | $6.71 | $6.71 | 800 | — | — |
| 2002-06-06 | $6.78 | $6.78 | $6.72 | $6.75 | 4,000 | — | — |
| 2002-06-05 | $6.82 | $6.82 | $6.82 | $6.82 | — | — | — |
| 2002-06-04 | $6.85 | $6.85 | $6.82 | $6.82 | 1,600 | — | — |
| 2002-06-03 | $6.90 | $6.90 | $6.90 | $6.90 | — | — | — |
| 2002-05-31 | $6.90 | $6.90 | $6.90 | $6.90 | 1,600 | — | — |
| 2002-05-30 | $6.91 | $6.91 | $6.91 | $6.91 | 2,400 | — | — |
| 2002-05-29 | $6.94 | $7.00 | $6.94 | $6.94 | 16,000 | — | — |
| 2002-05-28 | $6.94 | $6.94 | $6.94 | $6.94 | 1,600 | — | — |
| 2002-05-24 | $6.96 | $6.96 | $6.93 | $6.93 | 800 | — | — |
| 2002-05-23 | $6.94 | $6.97 | $6.94 | $6.97 | 1,600 | — | — |
| 2002-05-22 | $6.90 | $6.95 | $6.90 | $6.95 | 800 | — | — |
| 2002-05-21 | $6.88 | $6.88 | $6.88 | $6.88 | 4,000 | — | — |
| 2002-05-20 | $6.80 | $6.88 | $6.80 | $6.88 | 7,200 | — | — |
| 2002-05-17 | $6.82 | $6.82 | $6.82 | $6.82 | — | — | — |
| 2002-05-16 | $6.82 | $6.82 | $6.82 | $6.82 | 1,600 | — | — |
| 2002-05-15 | $6.68 | $6.78 | $6.68 | $6.78 | 6,400 | — | — |
| 2002-05-14 | $6.74 | $6.78 | $6.72 | $6.75 | 5,600 | — | — |
| 2002-05-13 | $6.65 | $6.70 | $6.65 | $6.70 | 5,600 | — | — |
| 2002-05-10 | $6.63 | $6.63 | $6.63 | $6.63 | 2,000 | — | — |
| 2002-05-09 | $6.63 | $6.63 | $6.63 | $6.63 | — | — | — |
| 2002-05-08 | $6.63 | $6.65 | $6.62 | $6.63 | 8,000 | — | — |
| 2002-05-07 | $6.62 | $6.62 | $6.62 | $6.62 | 1,600 | — | — |
| 2002-05-06 | $6.53 | $6.56 | $6.53 | $6.55 | 6,400 | — | — |
| 2002-05-03 | $6.51 | $6.55 | $6.51 | $6.55 | 6,400 | — | — |
| 2002-05-02 | $6.45 | $6.56 | $6.45 | $6.56 | 7,200 | — | — |
| 2002-05-01 | $6.38 | $6.41 | $6.38 | $6.41 | 2,400 | $0.03 | — |
| 2002-04-30 | $6.40 | $6.40 | $6.40 | $6.40 | 4,000 | — | — |
| 2002-04-29 | $6.34 | $6.40 | $6.34 | $6.40 | 4,000 | — | — |
| 2002-04-26 | $6.20 | $6.30 | $6.20 | $6.30 | 6,400 | — | — |
| 2002-04-25 | $6.19 | $6.19 | $6.19 | $6.19 | — | — | — |
| 2002-04-24 | $6.15 | $6.19 | $6.15 | $6.19 | 3,200 | — | — |
| 2002-04-23 | $6.05 | $6.12 | $6.04 | $6.12 | 10,400 | — | — |
| 2002-04-22 | $5.97 | $5.97 | $5.96 | $5.97 | 3,200 | — | — |
| 2002-04-19 | $5.68 | $5.91 | $5.68 | $5.91 | 12,800 | — | — |
| 2002-04-18 | $5.71 | $5.71 | $5.64 | $5.64 | 12,000 | — | — |
| 2002-04-17 | $5.75 | $5.75 | $5.75 | $5.75 | — | — | — |
| 2002-04-16 | $5.75 | $5.75 | $5.75 | $5.75 | 800 | — | — |
| 2002-04-15 | $5.76 | $5.76 | $5.76 | $5.76 | — | — | — |
| 2002-04-12 | $5.76 | $5.76 | $5.76 | $5.76 | — | — | — |
| 2002-04-11 | $5.76 | $5.76 | $5.76 | $5.76 | — | — | — |
| 2002-04-10 | $5.72 | $5.76 | $5.72 | $5.76 | 3,200 | — | — |
| 2002-04-09 | $5.65 | $5.69 | $5.62 | $5.69 | 5,600 | — | — |
| 2002-04-08 | $5.65 | $5.65 | $5.65 | $5.65 | 2,400 | — | — |
| 2002-04-05 | $5.69 | $5.69 | $5.69 | $5.69 | 800 | — | — |
| 2002-04-04 | $5.71 | $5.71 | $5.71 | $5.71 | — | — | — |
| 2002-04-03 | $5.71 | $5.71 | $5.71 | $5.71 | — | — | — |
| 2002-04-02 | $5.71 | $5.71 | $5.71 | $5.71 | 4,000 | — | — |
| 2002-04-01 | $5.68 | $5.68 | $5.68 | $5.68 | — | — | — |
| 2002-03-28 | $5.75 | $5.75 | $5.68 | $5.68 | 11,200 | — | — |
| 2002-03-27 | $5.75 | $5.75 | $5.68 | $5.68 | 3,200 | — | — |
| 2002-03-26 | $5.72 | $5.72 | $5.72 | $5.72 | 400 | — | — |
| 2002-03-25 | $5.75 | $5.79 | $5.75 | $5.79 | 2,400 | — | — |
| 2002-03-22 | $5.71 | $5.71 | $5.71 | $5.71 | — | — | — |
| 2002-03-21 | $5.71 | $5.71 | $5.71 | $5.71 | 3,200 | — | — |
| 2002-03-20 | $5.72 | $5.72 | $5.72 | $5.72 | 1,600 | — | — |
| 2002-03-19 | $5.75 | $5.75 | $5.75 | $5.75 | — | — | — |
| 2002-03-18 | $5.75 | $5.75 | $5.75 | $5.75 | — | — | — |
| 2002-03-15 | $5.72 | $5.75 | $5.71 | $5.75 | 16,000 | — | — |
| 2002-03-14 | $5.69 | $5.69 | $5.69 | $5.69 | — | — | — |
| 2002-03-13 | $5.69 | $5.69 | $5.69 | $5.69 | — | — | — |
| 2002-03-12 | $5.69 | $5.69 | $5.69 | $5.69 | — | — | — |
| 2002-03-11 | $5.69 | $5.69 | $5.69 | $5.69 | — | — | — |
| 2002-03-08 | $5.69 | $5.69 | $5.69 | $5.69 | 5,600 | — | — |
| 2002-03-07 | $5.69 | $5.69 | $5.62 | $5.62 | 8,000 | — | — |
| 2002-03-06 | $5.72 | $5.72 | $5.72 | $5.72 | — | — | — |
| 2002-03-05 | $5.75 | $5.76 | $5.72 | $5.72 | 8,000 | — | — |
| 2002-03-04 | $5.66 | $5.75 | $5.66 | $5.71 | 13,600 | — | — |
| 2002-03-01 | $5.59 | $5.59 | $5.59 | $5.59 | — | — | — |
| 2002-02-28 | $5.59 | $5.59 | $5.59 | $5.59 | 800 | — | — |
| 2002-02-27 | $5.56 | $5.62 | $5.56 | $5.62 | 6,400 | — | — |
| 2002-02-26 | $5.60 | $5.60 | $5.60 | $5.60 | — | — | — |
| 2002-02-25 | $5.59 | $5.60 | $5.59 | $5.60 | 8,000 | — | — |
| 2002-02-22 | $5.53 | $5.53 | $5.53 | $5.53 | 800 | — | — |
| 2002-02-21 | $5.55 | $5.55 | $5.55 | $5.55 | — | — | — |
| 2002-02-20 | $5.55 | $5.55 | $5.55 | $5.55 | 1,600 | — | — |
| 2002-02-19 | $5.59 | $5.59 | $5.59 | $5.59 | 800 | — | — |
| 2002-02-15 | $5.59 | $5.59 | $5.59 | $5.59 | 2,400 | — | — |
| 2002-02-14 | $5.59 | $5.59 | $5.59 | $5.59 | — | — | — |
| 2002-02-13 | $5.50 | $5.59 | $5.50 | $5.59 | 7,200 | — | — |
| 2002-02-12 | $5.53 | $5.53 | $5.53 | $5.53 | 3,200 | — | — |
| 2002-02-11 | $5.57 | $5.57 | $5.55 | $5.55 | 8,000 | — | — |
| 2002-02-08 | $5.60 | $5.60 | $5.60 | $5.60 | 4,000 | — | — |
| 2002-02-07 | $5.64 | $5.64 | $5.64 | $5.64 | — | — | — |
| 2002-02-06 | $5.64 | $5.64 | $5.64 | $5.64 | 12,000 | — | — |
| 2002-02-05 | $5.66 | $5.66 | $5.66 | $5.66 | 2,400 | — | — |
| 2002-02-04 | $5.62 | $5.62 | $5.62 | $5.62 | — | — | — |
| 2002-02-01 | $5.62 | $5.62 | $5.62 | $5.62 | — | — | — |
| 2002-01-31 | $5.62 | $5.62 | $5.62 | $5.62 | — | — | — |
| 2002-01-30 | $5.45 | $5.62 | $5.45 | $5.62 | 16,800 | — | — |
| 2002-01-29 | $5.40 | $5.40 | $5.40 | $5.40 | — | — | — |
| 2002-01-28 | $5.40 | $5.40 | $5.40 | $5.40 | 3,200 | — | — |
| 2002-01-25 | $5.40 | $5.40 | $5.40 | $5.40 | — | — | — |
| 2002-01-24 | $5.40 | $5.40 | $5.40 | $5.40 | 3,200 | — | — |
| 2002-01-23 | $5.36 | $5.36 | $5.36 | $5.36 | — | — | — |
| 2002-01-22 | $5.36 | $5.36 | $5.36 | $5.36 | 4,000 | — | — |
| 2002-01-18 | $5.39 | $5.39 | $5.39 | $5.39 | 6,400 | — | — |
| 2002-01-17 | $5.35 | $5.35 | $5.35 | $5.35 | 2,400 | — | — |
| 2002-01-16 | $5.31 | $5.31 | $5.31 | $5.31 | — | — | — |
| 2002-01-15 | $5.31 | $5.31 | $5.31 | $5.31 | — | — | — |
| 2002-01-14 | $5.31 | $5.31 | $5.31 | $5.31 | 4,000 | — | — |
| 2002-01-11 | $5.29 | $5.29 | $5.29 | $5.29 | 1,600 | — | — |
| 2002-01-10 | $5.25 | $5.29 | $5.25 | $5.29 | 6,400 | — | — |
| 2002-01-09 | $5.25 | $5.25 | $5.25 | $5.25 | 12,800 | — | — |
| 2002-01-08 | $5.36 | $5.36 | $5.25 | $5.25 | 100,000 | — | — |
| 2002-01-07 | $5.29 | $5.36 | $5.29 | $5.36 | 10,400 | — | — |
| 2002-01-04 | $5.25 | $5.25 | $5.25 | $5.25 | 37,600 | — | — |
| 2002-01-03 | $5.25 | $5.28 | $5.25 | $5.28 | 40,000 | — | — |
| 2002-01-02 | $5.23 | $5.28 | $5.20 | $5.24 | 152,800 | — | — |
| 2001-12-31 | $5.24 | $5.24 | $5.22 | $5.23 | 8,800 | — | — |
| 2001-12-28 | $5.24 | $5.24 | $5.24 | $5.24 | 3,200 | — | — |
| 2001-12-27 | $5.32 | $5.32 | $5.26 | $5.26 | 16,800 | — | — |
| 2001-12-26 | $5.30 | $5.32 | $5.26 | $5.32 | 15,200 | — | — |
| 2001-12-24 | $5.29 | $5.32 | $5.29 | $5.32 | 800 | — | — |
| 2001-12-21 | $5.32 | $5.32 | $5.32 | $5.32 | 3,200 | — | — |
| 2001-12-20 | $5.35 | $5.35 | $5.35 | $5.35 | — | — | — |
| 2001-12-19 | $5.35 | $5.35 | $5.35 | $5.35 | 800 | — | — |
| 2001-12-18 | $5.35 | $5.35 | $5.35 | $5.35 | 297,600 | — | — |
| 2001-12-17 | $5.35 | $5.35 | $5.35 | $5.35 | 2,400 | — | — |
| 2001-12-14 | $5.35 | $5.35 | $5.35 | $5.35 | 15,200 | — | — |
| 2001-12-13 | $5.30 | $5.36 | $5.30 | $5.36 | 6,400 | — | — |
| 2001-12-12 | $5.30 | $5.30 | $5.30 | $5.30 | 5,600 | — | — |
| 2001-12-11 | $5.32 | $5.32 | $5.25 | $5.30 | 128,800 | — | — |
| 2001-12-10 | $5.29 | $5.29 | $5.29 | $5.29 | 88,000 | — | — |
| 2001-12-07 | $5.29 | $5.29 | $5.29 | $5.29 | 800 | — | — |
| 2001-12-06 | $5.29 | $5.29 | $5.29 | $5.29 | — | — | — |
| 2001-12-05 | $5.29 | $5.29 | $5.29 | $5.29 | 28,800 | — | — |
| 2001-12-04 | $5.31 | $5.31 | $5.31 | $5.31 | 24,000 | — | — |
| 2001-12-03 | $5.13 | $5.29 | $5.12 | $5.29 | 33,600 | — | — |
| 2001-11-30 | $5.12 | $5.12 | $5.12 | $5.12 | 5,600 | — | — |
| 2001-11-29 | $5.12 | $5.12 | $5.00 | $5.12 | 146,400 | — | — |
| 2001-11-28 | $5.12 | $5.12 | $5.12 | $5.12 | 2,400 | — | — |
| 2001-11-27 | $5.12 | $5.12 | $5.12 | $5.12 | — | — | — |
| 2001-11-26 | $5.12 | $5.12 | $5.12 | $5.12 | 8,000 | — | — |
| 2001-11-23 | $5.12 | $5.12 | $5.12 | $5.12 | — | — | — |
| 2001-11-21 | $5.06 | $5.12 | $5.06 | $5.12 | 16,000 | — | — |
| 2001-11-20 | $5.00 | $5.01 | $5.00 | $5.01 | 46,400 | — | — |
| 2001-11-19 | $4.72 | $4.72 | $4.72 | $4.72 | — | — | — |
| 2001-11-16 | $4.73 | $4.73 | $4.72 | $4.72 | 1,600 | — | — |
| 2001-11-15 | $4.72 | $4.72 | $4.72 | $4.72 | — | — | — |
| 2001-11-14 | $4.72 | $4.72 | $4.72 | $4.72 | 800 | — | — |
| 2001-11-13 | $4.72 | $4.72 | $4.72 | $4.72 | — | — | — |
| 2001-11-12 | $4.68 | $4.72 | $4.68 | $4.72 | 27,200 | — | — |
| 2001-11-09 | $4.68 | $4.68 | $4.68 | $4.68 | — | — | — |
| 2001-11-08 | $4.68 | $4.68 | $4.68 | $4.68 | 2,400 | — | — |
| 2001-11-07 | $4.68 | $4.68 | $4.68 | $4.68 | 1,600 | — | — |
| 2001-11-06 | $4.72 | $4.72 | $4.71 | $4.71 | 2,400 | — | — |
| 2001-11-05 | $4.78 | $4.78 | $4.75 | $4.75 | 1,600 | — | — |
| 2001-11-02 | $4.80 | $4.80 | $4.78 | $4.78 | 3,200 | — | — |
| 2001-11-01 | $4.76 | $4.79 | $4.75 | $4.78 | 94,400 | — | — |
| 2001-10-31 | $4.72 | $4.72 | $4.72 | $4.72 | 2,400 | — | — |
| 2001-10-30 | $4.68 | $4.75 | $4.68 | $4.75 | 13,600 | — | — |
| 2001-10-29 | $4.63 | $4.75 | $4.62 | $4.68 | 30,400 | — | — |
| 2001-10-26 | $4.50 | $4.56 | $4.50 | $4.56 | 5,600 | — | — |
| 2001-10-25 | $4.40 | $4.50 | $4.38 | $4.50 | 194,400 | — | — |
| 2001-10-24 | $4.57 | $4.57 | $4.57 | $4.57 | — | — | — |
| 2001-10-23 | $4.60 | $4.60 | $4.57 | $4.57 | 148,000 | — | — |
| 2001-10-22 | $4.56 | $4.60 | $4.56 | $4.60 | 10,400 | — | — |
| 2001-10-19 | $4.62 | $4.62 | $4.38 | $4.60 | 56,000 | — | — |
| 2001-10-18 | $4.75 | $4.75 | $4.75 | $4.75 | — | — | — |
| 2001-10-17 | $4.75 | $4.75 | $4.75 | $4.75 | — | — | — |
| 2001-10-16 | $4.80 | $4.80 | $4.75 | $4.75 | 20,000 | — | — |
| 2001-10-15 | $4.80 | $4.80 | $4.80 | $4.80 | 24,000 | — | — |
| 2001-10-12 | $4.78 | $4.78 | $4.78 | $4.78 | 800 | — | — |
| 2001-10-11 | $4.82 | $4.85 | $4.80 | $4.80 | 24,800 | — | — |
| 2001-10-10 | $4.84 | $4.84 | $4.84 | $4.84 | — | — | — |
| 2001-10-09 | $4.80 | $4.84 | $4.80 | $4.84 | 20,000 | — | — |
| 2001-10-08 | $4.78 | $4.88 | $4.78 | $4.84 | 122,400 | — | — |
| 2001-10-05 | $4.69 | $4.79 | $4.69 | $4.79 | 12,800 | — | — |
| 2001-10-04 | $4.70 | $4.78 | $4.70 | $4.75 | 93,600 | — | — |
| 2001-10-03 | $4.66 | $4.70 | $4.66 | $4.70 | 13,600 | — | — |
| 2001-10-02 | $4.75 | $4.75 | $4.70 | $4.70 | 12,000 | — | — |
| 2001-10-01 | $4.80 | $4.80 | $4.76 | $4.78 | 9,600 | — | — |
| 2001-09-28 | $4.82 | $4.88 | $4.82 | $4.85 | 252,000 | — | — |
| 2001-09-27 | $4.80 | $4.85 | $4.80 | $4.85 | 52,800 | — | — |
| 2001-09-26 | $4.84 | $4.84 | $4.84 | $4.84 | 5,600 | — | — |
| 2001-09-25 | $4.79 | $4.82 | $4.79 | $4.82 | 12,000 | — | — |
| 2001-09-24 | $4.82 | $4.85 | $4.82 | $4.85 | 160,000 | — | — |
| 2001-09-21 | $4.75 | $4.82 | $4.75 | $4.82 | 172,000 | — | — |
| 2001-09-20 | $4.70 | $4.75 | $4.70 | $4.75 | 13,600 | — | — |
| 2001-09-19 | $4.65 | $4.65 | $4.65 | $4.65 | 5,600 | — | — |
| 2001-09-18 | $4.57 | $4.57 | $4.57 | $4.57 | 4,000 | — | — |
| 2001-09-17 | $4.50 | $4.51 | $4.44 | $4.51 | 12,800 | — | — |
| 2001-09-10 | $4.59 | $4.59 | $4.57 | $4.57 | 5,600 | — | — |
| 2001-09-07 | $4.54 | $4.60 | $4.54 | $4.60 | 5,600 | — | — |
| 2001-09-06 | $4.53 | $4.53 | $4.53 | $4.53 | 800 | — | — |
| 2001-09-05 | $4.53 | $4.53 | $4.53 | $4.53 | — | — | — |
| 2001-09-04 | $4.53 | $4.53 | $4.53 | $4.53 | — | — | — |
| 2001-08-31 | $4.53 | $4.53 | $4.53 | $4.53 | 8,000 | — | — |
| 2001-08-30 | $4.50 | $4.50 | $4.50 | $4.50 | 3,200 | — | — |
| 2001-08-29 | $4.53 | $4.53 | $4.53 | $4.53 | — | — | — |
| 2001-08-28 | $4.53 | $4.53 | $4.53 | $4.53 | — | — | — |
| 2001-08-27 | $4.55 | $4.55 | $4.53 | $4.53 | 8,800 | — | — |
| 2001-08-24 | $4.50 | $4.50 | $4.50 | $4.50 | — | — | — |
| 2001-08-23 | $4.50 | $4.50 | $4.50 | $4.50 | — | — | — |
| 2001-08-22 | $4.47 | $4.51 | $4.47 | $4.50 | 13,600 | — | — |
| 2001-08-21 | $4.51 | $4.51 | $4.51 | $4.51 | 3,200 | — | — |
| 2001-08-20 | $4.51 | $4.51 | $4.51 | $4.51 | 8,000 | — | — |
| 2001-08-17 | $4.70 | $4.70 | $4.46 | $4.57 | 96,800 | — | — |
| 2001-08-16 | $4.87 | $4.87 | $4.87 | $4.87 | — | — | — |
| 2001-08-15 | $4.88 | $4.89 | $4.84 | $4.87 | 28,000 | — | — |
| 2001-08-14 | $4.85 | $4.89 | $4.85 | $4.85 | 16,000 | — | — |
| 2001-08-13 | $4.79 | $4.84 | $4.79 | $4.81 | 10,400 | — | — |
| 2001-08-10 | $4.78 | $4.82 | $4.75 | $4.79 | 36,800 | — | — |
| 2001-08-09 | $4.78 | $4.78 | $4.78 | $4.78 | — | — | — |
| 2001-08-08 | $4.76 | $4.80 | $4.76 | $4.78 | 23,200 | — | — |
| 2001-08-07 | $4.63 | $4.79 | $4.60 | $4.79 | 48,800 | — | — |
| 2001-08-06 | $4.57 | $4.62 | $4.57 | $4.62 | 800 | — | — |
| 2001-08-03 | $4.65 | $4.65 | $4.62 | $4.62 | 27,200 | — | — |
| 2001-08-02 | $4.60 | $4.60 | $4.60 | $4.60 | — | — | — |
| 2001-08-01 | $4.63 | $4.70 | $4.60 | $4.60 | 33,600 | — | — |
| 2001-07-31 | $4.59 | $4.59 | $4.59 | $4.59 | — | — | — |
| 2001-07-30 | $4.62 | $4.62 | $4.59 | $4.59 | 4,000 | — | — |
| 2001-07-27 | $4.70 | $4.70 | $4.66 | $4.66 | 9,600 | — | — |
| 2001-07-26 | $4.80 | $4.80 | $4.69 | $4.69 | 9,600 | — | — |
| 2001-07-25 | $4.65 | $4.72 | $4.61 | $4.71 | 29,600 | — | — |
| 2001-07-24 | $4.32 | $4.57 | $4.32 | $4.54 | 38,400 | — | — |
| 2001-07-23 | $4.28 | $4.35 | $4.25 | $4.28 | 127,200 | — | — |
| 2001-07-20 | $4.25 | $4.25 | $4.25 | $4.25 | 1,600 | — | — |
| 2001-07-19 | $4.26 | $4.26 | $4.25 | $4.25 | 34,400 | — | — |
| 2001-07-18 | $4.28 | $4.28 | $4.25 | $4.25 | 32,800 | — | — |
| 2001-07-17 | $4.30 | $4.30 | $4.25 | $4.25 | 73,600 | — | — |
| 2001-07-16 | $4.25 | $4.25 | $4.24 | $4.24 | 16,000 | — | — |
| 2001-07-13 | $4.34 | $4.34 | $4.25 | $4.28 | 52,000 | — | — |
| 2001-07-12 | $4.26 | $4.29 | $4.25 | $4.29 | 68,000 | — | — |
| 2001-07-11 | $4.28 | $4.28 | $4.25 | $4.25 | 65,600 | — | — |
| 2001-07-10 | $4.29 | $4.29 | $4.29 | $4.29 | 4,800 | — | — |
| 2001-07-09 | $4.25 | $4.25 | $4.25 | $4.25 | 1,600 | — | — |
| 2001-07-06 | $4.25 | $4.25 | $4.25 | $4.25 | 32,000 | — | — |
| 2001-07-05 | $4.31 | $4.31 | $4.24 | $4.24 | 20,800 | — | — |
| 2001-07-03 | $4.34 | $4.34 | $4.29 | $4.29 | 32,000 | — | — |
| 2001-07-02 | $4.29 | $4.35 | $4.29 | $4.34 | 182,400 | — | — |
| 2001-06-29 | $4.09 | $4.29 | $4.09 | $4.29 | 50,400 | — | — |
| 2001-06-28 | $4.07 | $4.09 | $4.07 | $4.07 | 28,000 | — | — |
| 2001-06-27 | $4.11 | $4.12 | $4.03 | $4.11 | 73,600 | — | — |
| 2001-06-26 | $3.98 | $4.12 | $3.98 | $4.12 | 23,200 | — | — |
| 2001-06-25 | $3.88 | $4.05 | $3.88 | $4.00 | 62,400 | — | — |
| 2001-06-22 | $3.89 | $3.89 | $3.88 | $3.88 | 8,000 | — | — |
| 2001-06-21 | $4.00 | $4.00 | $3.95 | $3.95 | 104,000 | — | — |
| 2001-06-20 | $4.05 | $4.11 | $4.01 | $4.01 | 35,200 | — | — |
| 2001-06-19 | $4.11 | $4.11 | $4.00 | $4.07 | 83,200 | — | — |
| 2001-06-18 | $4.25 | $4.26 | $3.97 | $4.09 | 168,000 | — | — |
| 2001-06-15 | $4.25 | $4.26 | $4.19 | $4.20 | 56,800 | — | — |
| 2001-06-14 | $4.25 | $4.32 | $4.25 | $4.25 | 42,400 | — | — |
| 2001-06-13 | $4.30 | $4.36 | $4.25 | $4.28 | 50,400 | — | — |
| 2001-06-12 | $4.25 | $4.26 | $4.20 | $4.25 | 24,000 | — | — |
| 2001-06-11 | $4.32 | $4.32 | $4.32 | $4.32 | 16,000 | — | — |
| 2001-06-08 | $4.32 | $4.32 | $4.28 | $4.32 | 16,000 | — | — |
| 2001-06-07 | $4.40 | $4.41 | $4.35 | $4.35 | 40,000 | — | — |
| 2001-06-06 | $4.36 | $4.36 | $4.31 | $4.31 | 12,000 | — | — |
| 2001-06-05 | $4.29 | $4.32 | $4.29 | $4.32 | 4,000 | — | — |
| 2001-06-04 | $4.22 | $4.40 | $4.22 | $4.25 | 42,400 | — | — |
| 2001-06-01 | $4.07 | $4.19 | $4.05 | $4.19 | 49,600 | — | — |
| 2001-05-31 | $4.05 | $4.09 | $4.05 | $4.06 | 6,400 | — | — |
| 2001-05-30 | $4.04 | $4.05 | $4.04 | $4.04 | 8,800 | — | — |
| 2001-05-29 | $4.07 | $4.07 | $4.04 | $4.06 | 32,000 | — | — |
| 2001-05-25 | $4.01 | $4.05 | $4.00 | $4.00 | 33,600 | — | — |
| 2001-05-24 | $3.97 | $4.03 | $3.97 | $4.00 | 32,000 | — | — |
| 2001-05-23 | $4.00 | $4.03 | $4.00 | $4.03 | 8,800 | — | — |
| 2001-05-22 | $4.00 | $4.03 | $3.95 | $4.00 | 24,000 | — | — |
| 2001-05-21 | $4.03 | $4.03 | $4.03 | $4.03 | 2,400 | — | — |
| 2001-05-18 | $3.87 | $3.96 | $3.83 | $3.96 | 101,600 | — | — |
| 2001-05-17 | $3.83 | $3.86 | $3.83 | $3.86 | 7,200 | — | — |
| 2001-05-16 | $3.88 | $3.88 | $3.88 | $3.88 | 5,600 | — | — |
| 2001-05-15 | $3.90 | $3.90 | $3.89 | $3.89 | 4,800 | — | — |
| 2001-05-14 | $3.94 | $3.94 | $3.90 | $3.90 | 15,200 | — | — |
| 2001-05-11 | $4.06 | $4.06 | $3.91 | $3.91 | 12,800 | — | — |
| 2001-05-10 | $4.09 | $4.09 | $4.09 | $4.09 | 2,400 | — | — |
| 2001-05-09 | $4.15 | $4.15 | $4.12 | $4.12 | 10,400 | — | — |
| 2001-05-08 | $4.19 | $4.19 | $4.19 | $4.19 | — | — | — |
| 2001-05-07 | $4.19 | $4.19 | $4.19 | $4.19 | 8,000 | — | — |
| 2001-05-04 | $4.25 | $4.25 | $4.25 | $4.25 | 3,200 | — | — |
| 2001-05-03 | $4.24 | $4.24 | $4.24 | $4.24 | 6,400 | — | — |
| 2001-05-02 | $4.28 | $4.28 | $4.28 | $4.28 | — | — | — |
| 2001-05-01 | $4.36 | $4.36 | $4.28 | $4.28 | 9,600 | — | — |
| 2001-04-30 | $4.29 | $4.29 | $4.29 | $4.29 | 1,600 | — | — |
| 2001-04-27 | $4.30 | $4.32 | $4.30 | $4.32 | 2,400 | — | — |
| 2001-04-26 | $4.31 | $4.31 | $4.31 | $4.31 | 400 | — | — |
| 2001-04-25 | $4.32 | $4.32 | $4.32 | $4.32 | 3,200 | — | — |
| 2001-04-24 | $4.31 | $4.31 | $4.31 | $4.31 | 9,600 | — | — |
| 2001-04-23 | $4.21 | $4.21 | $4.18 | $4.21 | 11,200 | — | — |
| 2001-04-20 | $4.43 | $4.44 | $4.26 | $4.32 | 24,000 | — | — |
| 2001-04-19 | $4.46 | $4.46 | $4.46 | $4.46 | 4,000 | — | — |
| 2001-04-18 | $4.53 | $4.53 | $4.50 | $4.50 | 4,800 | — | — |
| 2001-04-17 | $4.49 | $4.50 | $4.49 | $4.50 | 8,000 | — | — |
| 2001-04-16 | $4.50 | $4.50 | $4.45 | $4.45 | 4,000 | — | — |
| 2001-04-12 | $4.51 | $4.51 | $4.51 | $4.51 | — | — | — |
| 2001-04-11 | $4.59 | $4.59 | $4.51 | $4.51 | 8,800 | — | — |
| 2001-04-10 | $4.62 | $4.62 | $4.62 | $4.62 | — | — | — |
| 2001-04-09 | $4.62 | $4.62 | $4.62 | $4.62 | — | — | — |
| 2001-04-06 | $4.62 | $4.62 | $4.62 | $4.62 | — | — | — |
| 2001-04-05 | $4.62 | $4.62 | $4.62 | $4.62 | — | — | — |
| 2001-04-04 | $4.60 | $4.62 | $4.60 | $4.62 | 7,200 | — | — |
| 2001-04-03 | $4.69 | $4.69 | $4.62 | $4.62 | 10,400 | — | — |
| 2001-04-02 | $4.74 | $4.74 | $4.74 | $4.74 | — | — | — |
| 2001-03-30 | $4.66 | $4.74 | $4.66 | $4.74 | 4,800 | — | — |
| 2001-03-29 | $4.65 | $4.70 | $4.65 | $4.70 | 5,600 | — | — |
| 2001-03-28 | $4.61 | $4.61 | $4.61 | $4.61 | 16,800 | — | — |
| 2001-03-27 | $4.62 | $4.62 | $4.60 | $4.60 | 8,800 | — | — |
| 2001-03-26 | $4.60 | $4.60 | $4.55 | $4.55 | 12,000 | — | — |
| 2001-03-23 | $4.53 | $4.59 | $4.53 | $4.56 | 23,200 | — | — |
| 2001-03-22 | $4.57 | $4.57 | $4.47 | $4.54 | 24,000 | — | — |
| 2001-03-21 | $4.55 | $4.61 | $4.55 | $4.61 | 20,000 | — | — |
| 2001-03-20 | $4.55 | $4.56 | $4.55 | $4.56 | 7,200 | — | — |
| 2001-03-19 | $4.43 | $4.49 | $4.43 | $4.49 | 8,800 | — | — |
| 2001-03-16 | $4.44 | $4.44 | $4.44 | $4.44 | 2,800 | — | — |
| 2001-03-15 | $4.45 | $4.50 | $4.43 | $4.50 | 27,200 | — | — |
| 2001-03-14 | $4.45 | $4.45 | $4.45 | $4.45 | 800 | — | — |
| 2001-03-13 | $4.50 | $4.50 | $4.50 | $4.50 | 25,600 | — | — |
| 2001-03-12 | $4.50 | $4.53 | $4.50 | $4.50 | 29,600 | — | — |
| 2001-03-09 | $4.50 | $4.50 | $4.50 | $4.50 | — | — | — |
| 2001-03-08 | $4.50 | $4.50 | $4.50 | $4.50 | — | — | — |
| 2001-03-07 | $4.50 | $4.50 | $4.50 | $4.50 | — | — | — |
| 2001-03-06 | $4.59 | $4.59 | $4.50 | $4.50 | 19,200 | — | — |
| 2001-03-05 | $4.57 | $4.60 | $4.57 | $4.60 | 2,400 | — | — |
| 2001-03-02 | $4.61 | $4.61 | $4.61 | $4.61 | 800 | — | — |
| 2001-03-01 | $4.65 | $4.65 | $4.62 | $4.62 | 8,800 | — | — |
| 2001-02-28 | $4.70 | $4.70 | $4.70 | $4.70 | — | — | — |
| 2001-02-27 | $4.68 | $4.70 | $4.68 | $4.70 | 16,000 | — | — |
| 2001-02-26 | $4.68 | $4.70 | $4.65 | $4.65 | 12,800 | — | — |
| 2001-02-23 | $4.62 | $4.62 | $4.62 | $4.62 | 33,600 | — | — |
| 2001-02-22 | $4.70 | $4.70 | $4.70 | $4.70 | 9,600 | — | — |
| 2001-02-21 | $4.67 | $4.68 | $4.66 | $4.68 | 12,000 | — | — |
| 2001-02-20 | $4.72 | $4.72 | $4.65 | $4.68 | 6,400 | — | — |
| 2001-02-16 | $4.76 | $4.76 | $4.69 | $4.69 | 4,800 | — | — |
| 2001-02-15 | $4.75 | $4.75 | $4.75 | $4.75 | 800 | — | — |
| 2001-02-14 | $4.75 | $4.75 | $4.75 | $4.75 | 3,200 | — | — |
| 2001-02-13 | $4.75 | $4.76 | $4.75 | $4.75 | 3,200 | — | — |
| 2001-02-12 | $4.79 | $4.79 | $4.79 | $4.79 | 800 | — | — |
| 2001-02-09 | $4.82 | $4.82 | $4.82 | $4.82 | 800 | — | — |
| 2001-02-08 | $4.78 | $4.78 | $4.75 | $4.78 | 4,000 | — | — |
| 2001-02-07 | $4.85 | $4.85 | $4.75 | $4.75 | 3,200 | — | — |
| 2001-02-06 | $4.81 | $4.81 | $4.81 | $4.81 | — | — | — |
| 2001-02-05 | $4.97 | $4.97 | $4.81 | $4.81 | 49,600 | — | — |
| 2001-02-02 | $4.97 | $4.97 | $4.95 | $4.95 | 6,400 | — | — |
| 2001-02-01 | $4.89 | $4.89 | $4.89 | $4.89 | 2,000 | — | — |
| 2001-01-31 | $4.95 | $4.95 | $4.93 | $4.93 | 11,200 | — | — |
| 2001-01-30 | $4.94 | $5.00 | $4.89 | $5.00 | 12,000 | — | — |
| 2001-01-29 | $5.00 | $5.06 | $4.95 | $4.95 | 25,600 | — | — |
| 2001-01-26 | $4.99 | $4.99 | $4.99 | $4.99 | — | — | — |
| 2001-01-25 | $4.94 | $5.03 | $4.88 | $4.99 | 22,400 | — | — |
| 2001-01-24 | $4.88 | $5.06 | $4.88 | $4.94 | 14,400 | — | — |
| 2001-01-23 | $4.66 | $4.81 | $4.66 | $4.81 | 9,600 | — | — |
| 2001-01-22 | $4.63 | $4.72 | $4.59 | $4.69 | 17,600 | — | — |
| 2001-01-19 | $4.31 | $4.81 | $4.31 | $4.66 | 32,000 | — | — |
| 2001-01-18 | $4.13 | $4.30 | $4.12 | $4.30 | 7,200 | — | — |
| 2001-01-17 | $3.92 | $4.16 | $3.92 | $4.16 | 12,800 | — | — |
| 2001-01-16 | $3.81 | $3.91 | $3.81 | $3.91 | 11,200 | — | — |
| 2001-01-12 | $3.85 | $3.86 | $3.81 | $3.83 | 17,600 | — | — |
| 2001-01-11 | $3.64 | $3.75 | $3.64 | $3.75 | 39,200 | — | — |
| 2001-01-10 | $3.56 | $3.66 | $3.56 | $3.66 | 11,200 | — | — |
| 2001-01-09 | $3.56 | $3.56 | $3.56 | $3.56 | 800 | — | — |
| 2001-01-08 | $3.56 | $3.56 | $3.56 | $3.56 | — | — | — |
| 2001-01-05 | $3.56 | $3.56 | $3.56 | $3.56 | — | — | — |
| 2001-01-04 | $3.56 | $3.56 | $3.56 | $3.56 | — | — | — |
| 2001-01-03 | $3.41 | $3.56 | $3.41 | $3.56 | 14,400 | — | — |
| 2001-01-02 | $3.34 | $3.34 | $3.34 | $3.34 | 8,800 | — | — |
| 2000-12-29 | $3.36 | $3.39 | $3.34 | $3.36 | 9,600 | — | — |
| 2000-12-28 | $3.41 | $3.41 | $3.38 | $3.38 | 4,800 | — | — |
| 2000-12-27 | $3.38 | $3.38 | $3.34 | $3.34 | 4,000 | — | — |
| 2000-12-26 | $3.34 | $3.34 | $3.31 | $3.31 | 4,000 | — | — |
| 2000-12-22 | $3.28 | $3.31 | $3.22 | $3.31 | 12,800 | — | — |
| 2000-12-21 | $3.50 | $3.50 | $3.31 | $3.31 | 16,800 | — | — |
| 2000-12-20 | $3.72 | $3.72 | $3.56 | $3.56 | 21,600 | — | — |
| 2000-12-19 | $3.75 | $3.75 | $3.66 | $3.66 | 13,600 | — | — |
| 2000-12-18 | $3.81 | $3.81 | $3.78 | $3.78 | 6,400 | — | — |
| 2000-12-15 | $3.88 | $3.88 | $3.88 | $3.88 | 800 | — | — |
| 2000-12-14 | $3.97 | $3.97 | $3.91 | $3.97 | 8,000 | — | — |
| 2000-12-13 | $4.03 | $4.03 | $4.00 | $4.00 | 9,600 | — | — |
| 2000-12-12 | $4.00 | $4.00 | $4.00 | $4.00 | 7,200 | — | — |
| 2000-12-11 | $3.97 | $3.97 | $3.97 | $3.97 | 1,600 | — | — |
| 2000-12-08 | $3.97 | $4.00 | $3.97 | $4.00 | 4,800 | — | — |
| 2000-12-07 | $3.97 | $3.97 | $3.97 | $3.97 | — | — | — |
| 2000-12-06 | $3.97 | $3.97 | $3.97 | $3.97 | 800 | — | — |
| 2000-12-05 | $3.97 | $3.97 | $3.97 | $3.97 | — | — | — |
| 2000-12-04 | $3.97 | $3.97 | $3.97 | $3.97 | 800 | — | — |
| 2000-12-01 | $3.97 | $3.98 | $3.97 | $3.98 | 1,600 | — | — |
| 2000-11-30 | $3.94 | $3.94 | $3.94 | $3.94 | 800 | — | — |
| 2000-11-29 | $3.91 | $4.19 | $3.89 | $3.97 | 96,000 | — | — |
| 2000-11-28 | $3.91 | $3.91 | $3.91 | $3.91 | 5,600 | — | — |
| 2000-11-27 | $3.97 | $3.97 | $3.97 | $3.97 | 1,600 | — | — |
| 2000-11-24 | $4.00 | $4.00 | $4.00 | $4.00 | — | — | — |
| 2000-11-22 | $4.00 | $4.00 | $4.00 | $4.00 | 800 | — | — |
| 2000-11-21 | $3.97 | $4.03 | $3.97 | $4.03 | 7,200 | — | — |
| 2000-11-20 | $4.03 | $4.03 | $4.03 | $4.03 | 2,400 | — | — |
| 2000-11-17 | $4.03 | $4.03 | $4.03 | $4.03 | 2,400 | — | — |
| 2000-11-16 | $4.16 | $4.16 | $4.06 | $4.06 | 28,800 | — | — |
| 2000-11-15 | $4.25 | $4.25 | $4.16 | $4.16 | 16,000 | — | — |
| 2000-11-14 | $4.28 | $4.28 | $4.25 | $4.25 | 8,000 | $0.00 | — |
| 2000-11-13 | $4.44 | $4.47 | $4.31 | $4.34 | 60,000 | — | — |
| 2000-11-10 | $4.44 | $4.50 | $4.44 | $4.45 | 27,200 | — | — |
| 2000-11-09 | $4.47 | $4.47 | $4.47 | $4.47 | 800 | — | — |
| 2000-11-08 | $4.44 | $4.44 | $4.44 | $4.44 | 1,600 | — | — |
| 2000-11-07 | $4.53 | $4.53 | $4.47 | $4.50 | 14,400 | — | — |
| 2000-11-06 | $4.70 | $4.70 | $4.50 | $4.55 | 26,400 | — | — |
| 2000-11-03 | $4.97 | $4.97 | $4.70 | $4.70 | 19,200 | — | — |
| 2000-11-02 | $4.09 | $5.03 | $4.09 | $4.88 | 84,800 | — | — |
| 2000-11-01 | $4.06 | $4.06 | $4.03 | $4.03 | 7,200 | — | — |
| 2000-10-31 | $4.09 | $4.12 | $4.09 | $4.12 | 4,800 | — | — |
| 2000-10-30 | $4.12 | $4.12 | $4.12 | $4.12 | 1,600 | — | — |
| 2000-10-27 | $4.09 | $4.16 | $4.09 | $4.16 | 20,000 | — | — |
| 2000-10-26 | $4.00 | $4.09 | $4.00 | $4.09 | 23,200 | — | — |
| 2000-10-25 | $4.00 | $4.00 | $3.97 | $4.00 | 8,800 | — | — |
| 2000-10-24 | $4.03 | $4.06 | $3.94 | $4.06 | 21,600 | — | — |
| 2000-10-23 | $4.09 | $4.19 | $4.06 | $4.06 | 24,000 | — | — |
| 2000-10-20 | $3.35 | $4.12 | $3.34 | $4.06 | 129,600 | — | — |
| 2000-10-19 | $3.06 | $3.16 | $3.06 | $3.16 | 17,600 | — | — |
| 2000-10-18 | $3.06 | $3.06 | $3.06 | $3.06 | 800 | — | — |
| 2000-10-17 | $3.09 | $3.09 | $3.09 | $3.09 | 4,000 | — | — |
| 2000-10-16 | $3.06 | $3.06 | $3.03 | $3.03 | 2,400 | — | — |
| 2000-10-13 | $3.02 | $3.02 | $2.97 | $2.97 | 800 | — | — |
| 2000-10-12 | $2.94 | $3.03 | $2.94 | $3.03 | 29,600 | — | — |
| 2000-10-11 | $2.95 | $2.95 | $2.95 | $2.95 | 1,600 | — | — |
| 2000-10-10 | $2.94 | $3.00 | $2.94 | $2.95 | 24,000 | — | — |
| 2000-10-09 | $2.92 | $2.92 | $2.92 | $2.92 | 3,200 | — | — |
| 2000-10-06 | $2.92 | $2.92 | $2.92 | $2.92 | 1,200 | — | — |
| 2000-10-05 | $2.92 | $2.92 | $2.92 | $2.92 | 800 | — | — |
| 2000-10-04 | $2.92 | $2.92 | $2.92 | $2.92 | — | — | — |
| 2000-10-03 | $2.89 | $2.92 | $2.89 | $2.92 | 80,800 | — | — |
| 2000-10-02 | $2.88 | $2.88 | $2.88 | $2.88 | 3,200 | — | — |
| 2000-09-29 | $2.81 | $2.91 | $2.81 | $2.91 | 32,000 | — | — |
| 2000-09-28 | $2.75 | $2.75 | $2.75 | $2.75 | 1,600 | — | — |
| 2000-09-27 | $2.72 | $2.78 | $2.72 | $2.78 | 18,400 | — | — |
| 2000-09-26 | $2.66 | $2.66 | $2.66 | $2.66 | — | — | — |
| 2000-09-25 | $2.66 | $2.66 | $2.66 | $2.66 | 1,600 | — | — |
| 2000-09-22 | $2.56 | $2.69 | $2.56 | $2.62 | 24,000 | — | — |
| 2000-09-21 | $2.50 | $2.56 | $2.50 | $2.55 | 39,200 | — | — |
| 2000-09-20 | $2.44 | $2.48 | $2.44 | $2.44 | 10,400 | — | — |
| 2000-09-19 | $2.47 | $2.50 | $2.47 | $2.50 | 12,000 | — | — |
| 2000-09-18 | $2.39 | $2.41 | $2.39 | $2.41 | 2,400 | — | — |
| 2000-09-15 | $2.41 | $2.41 | $2.41 | $2.41 | — | — | — |
| 2000-09-14 | $2.41 | $2.41 | $2.41 | $2.41 | 800 | — | — |
| 2000-09-13 | $2.44 | $2.50 | $2.44 | $2.50 | 2,400 | — | — |
| 2000-09-12 | $2.44 | $2.47 | $2.44 | $2.44 | 27,200 | — | — |
| 2000-09-11 | $2.47 | $2.47 | $2.45 | $2.45 | 1,600 | — | — |
| 2000-09-08 | $2.44 | $2.50 | $2.44 | $2.50 | 8,000 | — | — |
| 2000-09-07 | $2.47 | $2.47 | $2.44 | $2.47 | 38,400 | — | — |
| 2000-09-06 | $2.44 | $2.44 | $2.41 | $2.41 | 16,000 | — | — |
| 2000-09-05 | $2.50 | $2.50 | $2.48 | $2.50 | 9,600 | — | — |
| 2000-09-01 | $2.56 | $2.56 | $2.47 | $2.53 | 162,400 | — | — |
| 2000-08-31 | $2.56 | $2.56 | $2.50 | $2.52 | 5,600 | — | — |
| 2000-08-30 | $2.59 | $2.59 | $2.53 | $2.59 | 15,200 | — | — |
| 2000-08-29 | $2.62 | $2.62 | $2.62 | $2.62 | — | — | — |
| 2000-08-28 | $2.62 | $2.62 | $2.62 | $2.62 | 8,000 | — | — |
| 2000-08-25 | $2.50 | $2.75 | $2.50 | $2.69 | 69,600 | — | — |
| 2000-08-24 | $2.41 | $2.47 | $2.41 | $2.47 | 19,200 | — | — |
| 2000-08-23 | $2.41 | $2.47 | $2.41 | $2.41 | 800 | — | — |
| 2000-08-22 | $2.47 | $2.47 | $2.41 | $2.41 | 20,000 | — | — |
| 2000-08-21 | $2.41 | $2.41 | $2.41 | $2.41 | 800 | — | — |
| 2000-08-18 | $2.44 | $2.44 | $2.41 | $2.41 | 12,800 | — | — |
| 2000-08-17 | $2.47 | $2.47 | $2.41 | $2.41 | 55,200 | — | — |
| 2000-08-16 | $2.45 | $2.50 | $2.44 | $2.50 | 9,600 | — | — |
| 2000-08-15 | $2.50 | $2.50 | $2.50 | $2.50 | 800 | — | — |
| 2000-08-14 | $2.44 | $2.53 | $2.44 | $2.53 | 32,800 | — | — |
| 2000-08-11 | $2.38 | $2.44 | $2.38 | $2.44 | 8,000 | — | — |
| 2000-08-10 | $2.38 | $2.38 | $2.38 | $2.38 | — | — | — |
| 2000-08-09 | $2.38 | $2.39 | $2.38 | $2.38 | 9,600 | — | — |
| 2000-08-08 | $2.38 | $2.42 | $2.34 | $2.38 | 49,600 | — | — |
| 2000-08-07 | $2.38 | $2.38 | $2.38 | $2.38 | 14,400 | — | — |
| 2000-08-04 | $2.38 | $2.41 | $2.38 | $2.38 | 66,400 | — | — |
| 2000-08-03 | $2.38 | $2.38 | $2.38 | $2.38 | 23,200 | — | — |
| 2000-08-02 | $2.38 | $2.41 | $2.36 | $2.38 | 47,200 | — | — |
| 2000-08-01 | $2.36 | $2.36 | $2.34 | $2.34 | 16,800 | — | — |
| 2000-07-31 | $2.33 | $2.33 | $2.31 | $2.33 | 5,600 | — | — |
| 2000-07-28 | $2.34 | $2.34 | $2.33 | $2.33 | 4,000 | — | — |
| 2000-07-27 | $2.34 | $2.34 | $2.33 | $2.33 | 10,800 | — | — |
| 2000-07-26 | $2.33 | $2.34 | $2.33 | $2.34 | 50,400 | — | — |
| 2000-07-25 | $2.33 | $2.36 | $2.33 | $2.34 | 21,600 | — | — |
| 2000-07-24 | $2.33 | $2.36 | $2.33 | $2.34 | 10,400 | — | — |
| 2000-07-21 | $2.33 | $2.33 | $2.33 | $2.33 | 9,200 | — | — |
| 2000-07-20 | $2.33 | $2.33 | $2.33 | $2.33 | — | — | — |
| 2000-07-19 | $2.33 | $2.33 | $2.33 | $2.33 | — | — | — |
| 2000-07-18 | $2.33 | $2.33 | $2.33 | $2.33 | 18,400 | — | — |
| 2000-07-17 | $2.38 | $2.38 | $2.31 | $2.31 | 235,200 | — | — |
| 2000-07-14 | $2.33 | $2.33 | $2.33 | $2.33 | 16,000 | — | — |
| 2000-07-13 | $2.34 | $2.34 | $2.31 | $2.33 | 87,200 | — | — |
| 2000-07-12 | $2.31 | $2.38 | $2.31 | $2.33 | 15,200 | — | — |
| 2000-07-11 | $2.31 | $2.36 | $2.31 | $2.31 | 56,800 | — | — |
| 2000-07-10 | $2.31 | $2.36 | $2.31 | $2.34 | 45,600 | — | — |
| 2000-07-07 | $2.31 | $2.34 | $2.31 | $2.31 | 70,400 | — | — |
| 2000-07-06 | $2.31 | $2.34 | $2.28 | $2.31 | 30,400 | — | — |
| 2000-07-05 | $2.25 | $2.34 | $2.25 | $2.31 | 148,000 | — | — |
| 2000-07-03 | $2.19 | $2.34 | $2.19 | $2.34 | 72,800 | — | — |
Close is split-adjusted to current shares, so the series stays continuous across the splits marked above — the source does not provide true nominal as-traded prices for names that have split. It is not dividend-adjusted: dividends are listed separately, so total return is (end price + dividends received − start price) ÷ start price, checkable by hand. Volume is as-traded.
Post Spin Analysis
⚠ Auto-generated profile — not editorially reviewed.
Identity and price performance are compiled automatically from our tracked universe. A reviewed in-depth profile is planned.