Echostar Corp SATS

+241.2%vs Day 1

Spinoff of Dish Network Corp (DISH) · Classic Spinoff · Spun Jan 2, 2008

Current Stats

Post-Spinoff Performance

Timeline
Spinoff date	January 2, 2008
Days since spinoff	6844 days · 6841 trading-day window
Structure	Classic Spinoff
§355(e) window closes statutory; a tax matters agreement may bar more, and for longer	January 2, 2010
Parent	Dish Network Corp (DISH)
Day-1 reaction
Day 1 open	$28.36
Day 1 return (open→close)	-6.9%
Day 1 price (close)	$26.41
Day 1 range	$25.41 – $29.98 +18.0% spread
Day 1 low held?	Breached after 4 sessions to -62.5% below
Price levels
Post-spin low (closing)	$9.68 on Nov 16, 2023 · 5797 days post-spin
Current price (Sep 25, 2026)	$90.11
Returns
Return vs Day 1 (close)	+241.2%
— range by day 1 entry theoretical bounds	+200.6% to +254.6%
Return vs post-spin low	+830.9%
First-quarter return (≈90d)	-7.3%
1-year return	-54.4%
3-year return	-23.4%
5-year return	+5.0%
Annualized return (CAGR)	+6.8%
Versus benchmarks
S&P 500 over same window	+663.8%
Annualized excess vs S&P	-4.7%
Risk & recovery
Max drawdown	-80.8%
Days to recover Day 1	40 days
Shares & ownership
Shares outstanding Jun 30, 2026	290,451,972
Treasury shares repurchased and held · Mar 31, 2026	1,789,020
Diluted average shares the EPS denominator	351,622,000
Free float	137,637,402 86% of shares outstanding
Held by institutions	111% insiders 13.5%
Share count trend Jun 2025 → Jun 2026	+1.0% net issuance
Volume & liquidity
Traded per day 20-session median	$246M
Normal volume baseline	369,954 shares · now 7.14x
Day 1 volume	6.2x normal · first week 4.4x
Decay	half in 10 sessions · normal by 18

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

Price History

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

Raw daily price & volume data · splits marked

Date	Open	High	Low	Close	Volume	Float	Turnover	Market cap	Dividend	Split
2026-09-25	$90.48	$93.07	$89.85	$90.11	3,370,200	137,637,402	1.16%	$26.17B	—	—
2026-09-24	$91.84	$92.95	$90.31	$90.38	2,791,400	137,637,402	0.96%	$26.25B	—	—
2026-09-23	$94.99	$94.99	$92.38	$92.72	3,336,400	137,637,402	1.15%	$26.93B	—	—
2026-09-22	$95.96	$96.46	$95.15	$95.46	2,083,300	137,637,402	0.72%	$27.73B	—	—
2026-09-21	$93.44	$96.04	$93.11	$95.36	4,740,700	137,637,402	1.63%	$27.70B	—	—
2026-09-18	$94.00	$94.44	$91.50	$93.46	8,855,600	137,637,402	3.05%	$27.15B	—	—
2026-09-17	$94.92	$95.55	$93.89	$94.08	2,579,400	137,625,783	0.89%	$27.33B	—	—
2026-09-16	$91.92	$95.11	$91.69	$93.46	3,212,300	137,625,783	1.11%	$27.15B	—	—
2026-09-15	$94.28	$94.28	$92.02	$92.10	2,423,400	137,625,783	0.83%	$26.75B	—	—
2026-09-14	$92.81	$95.70	$92.02	$93.89	2,892,400	137,454,393	1.00%	$27.27B	—	—
2026-09-11	$92.71	$93.52	$91.63	$93.14	1,815,000	137,454,393	0.62%	$27.05B	—	—
2026-09-10	$89.95	$93.41	$89.13	$91.85	2,705,300	137,454,393	0.93%	$26.68B	—	—
2026-09-09	$93.00	$93.42	$90.40	$91.32	2,549,500	137,454,393	0.88%	$26.52B	—	—
2026-09-08	$93.60	$94.86	$91.18	$93.42	4,299,100	137,454,393	1.48%	$27.13B	—	—
2026-09-04	$89.45	$90.23	$88.64	$89.80	2,433,400	137,454,393	0.84%	$26.08B	—	—
2026-09-03	$87.51	$90.07	$87.03	$89.79	3,742,600	137,454,393	1.29%	$26.08B	—	—
2026-09-02	$86.74	$87.72	$85.74	$86.69	2,142,800	137,454,393	0.74%	$25.18B	—	—
2026-09-01	$85.54	$87.00	$85.28	$86.04	1,680,000	137,454,393	0.58%	$24.99B	—	—
2026-08-31	$86.63	$87.57	$85.80	$86.44	1,907,800	137,454,393	0.66%	$25.11B	—	—
2026-08-28	$86.63	$87.65	$84.81	$86.84	2,273,300	137,454,393	0.78%	$25.22B	—	—
2026-08-27	$85.75	$86.99	$84.61	$86.47	1,996,500	137,454,393	0.69%	$25.12B	—	—
2026-08-26	$85.80	$86.41	$84.26	$85.61	2,922,100	137,454,393	1.01%	$24.87B	—	—
2026-08-25	$86.25	$87.21	$85.12	$86.52	2,837,500	137,454,393	0.98%	$25.13B	—	—
2026-08-24	$86.00	$87.19	$84.71	$85.32	2,335,100	137,454,393	0.80%	$24.78B	—	—
2026-08-21	$87.75	$88.00	$86.08	$86.81	2,163,300	137,454,393	0.74%	$25.21B	—	—
2026-08-20	$88.04	$88.05	$85.11	$86.92	3,610,700	137,454,393	1.24%	$25.25B	—	—
2026-08-19	$91.35	$91.35	$87.79	$88.44	2,178,000	137,454,393	0.75%	$25.69B	—	—
2026-08-18	$90.48	$91.97	$89.62	$90.00	2,258,200	137,454,393	0.78%	$26.14B	—	—
2026-08-17	$92.41	$94.95	$91.73	$92.51	3,199,300	137,454,393	1.10%	$26.87B	—	—
2026-08-14	$91.96	$93.00	$90.88	$91.89	2,113,700	—	0.73%	$26.69B	—	—
2026-08-13	$91.07	$93.35	$91.01	$91.68	2,582,600	—	0.89%	$26.63B	—	—
2026-08-12	$89.43	$93.60	$88.33	$92.50	5,108,400	—	1.76%	$26.87B	—	—
2026-08-11	$89.28	$90.68	$87.71	$87.98	2,473,000	—	0.85%	$25.55B	—	—
2026-08-10	$90.45	$91.57	$88.04	$89.15	4,304,900	—	1.48%	$25.89B	—	—
2026-08-07	$87.25	$91.07	$87.07	$90.04	4,773,100	—	1.64%	$26.15B	—	—
2026-08-06	$86.73	$90.64	$86.22	$87.03	3,914,800	—	1.35%	$25.28B	—	—
2026-08-05	$89.65	$89.94	$84.77	$87.73	5,246,100	—	1.81%	$25.48B	—	—
2026-08-04	$87.56	$91.86	$85.87	$91.60	7,426,500	—	2.56%	$26.61B	—	—
2026-08-03	$83.58	$88.32	$83.01	$85.63	8,086,100	—	2.78%	$24.87B	—	—
2026-07-31	$86.98	$86.98	$83.75	$84.09	4,127,400	—	1.42%	$24.42B	—	—
2026-07-30	$85.15	$87.03	$83.99	$86.13	5,673,600	—	1.95%	$25.02B	—	—
2026-07-29	$86.26	$88.22	$82.48	$83.89	8,089,600	—	2.79%	$24.37B	—	—
2026-07-28	$84.46	$86.05	$82.89	$85.93	7,229,500	—	2.49%	$24.96B	—	—
2026-07-27	$87.13	$88.67	$85.82	$86.69	3,517,700	—	1.21%	$25.18B	—	—
2026-07-24	$90.86	$90.90	$86.93	$87.88	5,888,300	—	2.03%	$25.52B	—	—
2026-07-23	$90.27	$92.36	$89.22	$91.51	6,879,900	—	2.37%	$26.58B	—	—
2026-07-22	$95.07	$95.54	$91.81	$92.28	4,617,800	—	1.59%	$26.80B	—	—
2026-07-21	$92.06	$96.03	$91.17	$94.76	4,912,500	—	1.69%	$27.52B	—	—
2026-07-20	$91.70	$92.73	$89.37	$90.33	5,476,700	—	1.89%	$26.24B	—	—
2026-07-17	$90.79	$93.43	$89.15	$92.00	5,872,400	—	2.02%	$26.72B	—	—
2026-07-16	$95.92	$96.11	$90.49	$91.54	5,377,900	—	1.85%	$26.59B	—	—
2026-07-15	$94.18	$96.92	$92.33	$96.57	4,112,000	—	1.42%	$28.05B	—	—
2026-07-14	$93.78	$96.42	$93.53	$94.50	7,040,400	—	2.42%	$27.45B	—	—
2026-07-13	$94.56	$94.88	$91.92	$92.90	3,763,700	—	1.30%	$26.98B	—	—
2026-07-10	$97.71	$98.21	$95.35	$96.00	3,407,700	—	1.17%	$27.88B	—	—
2026-07-09	$96.20	$98.99	$95.80	$97.96	4,045,000	—	1.39%	$28.45B	—	—
2026-07-08	$97.55	$100.51	$95.39	$96.28	4,047,300	—	1.39%	$27.96B	—	—
2026-07-07	$100.51	$101.68	$97.30	$97.91	4,914,500	—	1.69%	$28.44B	—	—
2026-07-06	$102.27	$104.74	$96.72	$98.29	5,212,900	—	1.79%	$28.55B	—	—
2026-07-02	$101.05	$103.68	$100.00	$101.50	4,010,700	—	1.38%	$29.48B	—	—
2026-07-01	$100.94	$102.86	$98.62	$100.88	5,115,500	—	1.76%	$29.30B	—	—
2026-06-30	$97.98	$102.78	$97.53	$101.50	9,310,300	—	3.21%	$29.48B	—	—
2026-06-29	$100.15	$102.68	$99.22	$100.84	10,408,300	—	3.60%	$29.17B	—	—
2026-06-26	$94.90	$100.20	$94.62	$97.30	24,495,300	—	8.47%	$28.15B	—	—
2026-06-25	$100.28	$100.72	$94.78	$97.19	8,706,600	—	3.01%	$28.12B	—	—
2026-06-24	$101.16	$102.31	$98.25	$99.86	8,741,800	—	3.02%	$28.89B	—	—
2026-06-23	$103.41	$105.38	$100.32	$103.92	11,744,100	—	4.06%	$30.06B	—	—
2026-06-22	$105.40	$108.74	$104.04	$106.40	13,210,800	—	4.57%	$30.78B	—	—
2026-06-18	$109.78	$110.64	$104.14	$109.17	21,699,400	—	7.50%	$31.58B	—	—
2026-06-17	$120.00	$124.20	$110.58	$111.70	14,920,400	—	5.16%	$32.31B	—	—
2026-06-16	$118.87	$124.14	$114.18	$120.97	22,431,000	—	7.75%	$34.99B	—	—
2026-06-15	$117.33	$118.88	$108.90	$117.87	17,880,600	—	6.18%	$34.10B	—	—
2026-06-12	$131.13	$131.22	$106.56	$114.08	50,142,900	—	17.33%	$33.00B	—	—
2026-06-11	$117.73	$128.46	$115.52	$128.13	16,440,600	—	5.68%	$37.07B	—	—
2026-06-10	$118.00	$118.18	$113.45	$115.24	8,339,700	—	2.88%	$33.34B	—	—
2026-06-09	$118.28	$121.47	$113.29	$116.77	7,377,300	—	2.55%	$33.78B	—	—
2026-06-08	$118.29	$118.66	$109.70	$116.62	11,735,900	—	4.06%	$33.74B	—	—
2026-06-05	$121.00	$121.85	$113.50	$116.28	9,733,500	—	3.36%	$33.64B	—	—
2026-06-04	$119.50	$126.57	$117.75	$124.64	6,277,600	—	2.17%	$36.06B	—	—
2026-06-03	$122.35	$125.03	$120.17	$120.92	5,579,500	—	1.93%	$34.98B	—	—
2026-06-02	$126.90	$128.85	$122.50	$123.55	4,555,400	—	1.57%	$35.74B	—	—
2026-06-01	$128.38	$129.88	$123.57	$127.42	5,758,900	—	1.99%	$36.86B	—	—
2026-05-29	$126.26	$129.38	$121.26	$129.19	8,609,900	—	2.98%	$37.37B	—	—
2026-05-28	$121.81	$131.77	$119.55	$131.07	8,239,100	—	2.85%	$37.92B	—	—
2026-05-27	$123.10	$128.00	$121.30	$122.46	7,116,000	—	2.46%	$35.43B	—	—
2026-05-26	$129.46	$131.49	$120.90	$123.12	11,228,200	—	3.88%	$35.62B	—	—
2026-05-22	$130.31	$130.46	$122.73	$124.20	11,039,500	—	3.82%	$35.93B	—	—
2026-05-21	$139.69	$141.58	$128.10	$128.44	9,039,100	—	3.12%	$37.16B	—	—
2026-05-20	$137.92	$142.73	$132.90	$141.80	5,523,700	—	1.91%	$41.02B	—	—
2026-05-19	$134.50	$137.98	$132.00	$136.52	3,893,500	—	1.35%	$39.49B	—	—
2026-05-18	$146.75	$147.25	$135.11	$136.45	8,968,900	—	3.10%	$39.47B	—	—
2026-05-15	$133.94	$139.00	$132.50	$137.23	5,463,700	—	1.89%	$39.70B	—	—
2026-05-14	$133.68	$139.54	$132.60	$135.11	4,798,500	—	1.66%	$39.08B	—	—
2026-05-13	$132.27	$137.47	$129.63	$133.23	8,129,100	—	2.81%	$38.54B	—	—
2026-05-12	$127.00	$129.60	$122.55	$129.38	5,989,000	—	2.07%	$37.43B	—	—
2026-05-11	$127.88	$132.10	$126.06	$129.14	4,684,400	—	1.62%	$37.36B	—	—
2026-05-08	$123.75	$127.26	$122.63	$127.15	3,052,400	—	1.06%	$36.78B	—	—
2026-05-07	$127.02	$127.02	$121.60	$122.62	3,522,300	—	1.22%	$35.47B	—	—
2026-05-06	$118.73	$126.78	$117.47	$125.75	5,979,200	—	2.07%	$36.38B	—	—
2026-05-05	$120.65	$120.98	$116.54	$117.34	3,819,100	—	1.32%	$33.94B	—	—
2026-05-04	$122.58	$122.90	$119.17	$120.34	3,011,200	—	1.04%	$34.81B	—	—
2026-05-01	$123.32	$124.34	$121.56	$123.18	2,393,500	—	0.83%	$35.63B	—	—
2026-04-30	$120.66	$124.96	$120.50	$123.14	2,837,800	—	0.98%	$35.62B	—	—
2026-04-29	$123.34	$124.00	$119.49	$119.78	9,060,900	—	3.13%	$34.65B	—	—
2026-04-28	$120.46	$124.44	$119.20	$123.70	3,313,100	—	1.15%	$35.78B	—	—
2026-04-27	$118.00	$122.03	$116.72	$121.63	5,174,200	—	1.79%	$35.19B	—	—
2026-04-24	$122.08	$122.08	$116.32	$117.50	7,029,300	—	2.43%	$33.99B	—	—
2026-04-23	$121.57	$123.35	$119.79	$121.52	3,414,500	—	1.18%	$35.15B	—	—
2026-04-22	$126.77	$127.38	$119.68	$122.36	8,327,400	—	2.88%	$35.40B	—	—
2026-04-21	$137.09	$137.39	$122.79	$123.86	7,630,600	—	2.64%	$35.83B	—	—
2026-04-20	$134.29	$137.44	$133.02	$135.11	3,709,200	—	1.28%	$39.08B	—	—
2026-04-17	$135.27	$135.68	$132.09	$133.21	5,818,100	—	2.01%	$38.54B	—	—
2026-04-16	$131.37	$133.21	$129.50	$132.50	3,133,500	—	1.08%	$38.33B	—	—
2026-04-15	$132.13	$135.88	$130.31	$131.39	5,661,700	—	1.96%	$38.01B	—	—
2026-04-14	$127.91	$131.73	$126.14	$130.47	4,818,300	—	1.67%	$37.74B	—	—
2026-04-13	$128.50	$129.25	$125.00	$125.55	2,872,900	—	0.99%	$36.32B	—	—
2026-04-10	$120.09	$132.43	$117.76	$128.59	9,102,700	—	3.15%	$37.20B	—	—
2026-04-09	$122.71	$124.83	$117.50	$120.09	5,166,300	—	1.79%	$34.74B	—	—
2026-04-08	$129.13	$129.52	$121.37	$122.82	6,221,400	—	2.15%	$35.53B	—	—
2026-04-07	$125.22	$126.47	$122.14	$124.77	3,837,500	—	1.33%	$36.09B	—	—
2026-04-06	$129.17	$129.50	$125.68	$126.95	4,859,200	—	1.68%	$36.72B	—	—
2026-04-02	$118.10	$130.00	$118.04	$128.68	10,713,700	—	3.70%	$37.22B	—	—
2026-04-01	$118.49	$124.00	$117.71	$120.60	7,062,500	—	2.44%	$34.89B	—	—
2026-03-31	$115.09	$120.76	$113.52	$117.07	14,711,200	—	5.09%	$33.87B	—	—
2026-03-30	$116.10	$118.31	$110.03	$112.23	4,796,300	—	1.66%	$32.41B	—	—
2026-03-27	$111.54	$116.60	$111.01	$115.21	5,713,300	—	1.98%	$33.28B	—	—
2026-03-26	$117.28	$117.81	$109.70	$111.40	9,235,600	—	3.20%	$32.18B	—	—
2026-03-25	$116.82	$124.61	$116.14	$119.07	13,331,100	—	4.62%	$34.39B	—	—
2026-03-24	$109.58	$114.21	$108.97	$110.84	4,624,900	—	1.60%	$32.01B	—	—
2026-03-23	$111.00	$112.89	$105.35	$109.49	6,798,400	—	2.35%	$31.62B	—	—
2026-03-20	$109.93	$111.50	$104.13	$109.84	49,306,800	—	17.07%	$31.72B	—	—
2026-03-19	$106.99	$109.97	$106.00	$109.11	5,148,200	—	1.78%	$31.51B	—	—
2026-03-18	$111.59	$113.03	$107.49	$107.75	4,119,100	—	1.43%	$31.12B	—	—
2026-03-17	$114.10	$116.44	$112.11	$112.27	3,633,100	—	1.26%	$32.43B	—	—
2026-03-16	$110.18	$114.81	$110.00	$114.33	4,890,200	—	1.69%	$33.02B	—	—
2026-03-13	$108.83	$109.50	$105.57	$108.34	3,150,000	—	1.09%	$31.29B	—	—
2026-03-12	$110.41	$111.18	$107.43	$107.71	6,223,300	—	2.15%	$31.11B	—	—
2026-03-11	$107.58	$114.00	$107.40	$112.18	5,582,300	—	1.93%	$32.40B	—	—
2026-03-10	$110.62	$112.40	$106.75	$108.50	5,992,200	—	2.07%	$31.34B	—	—
2026-03-09	$108.18	$110.64	$104.90	$109.92	6,330,900	—	2.19%	$31.75B	—	—
2026-03-06	$107.30	$111.15	$105.28	$106.24	4,137,800	—	1.43%	$30.68B	—	—
2026-03-05	$114.07	$116.83	$109.65	$110.85	4,089,600	—	1.42%	$32.02B	—	—
2026-03-04	$118.36	$118.50	$110.50	$114.03	4,023,000	—	1.39%	$32.93B	—	—
2026-03-03	$115.24	$119.48	$113.52	$116.90	4,015,500	—	1.39%	$33.76B	—	—
2026-03-02	$117.16	$121.64	$114.15	$118.68	6,957,400	—	2.41%	$34.28B	—	—
2026-02-27	$107.21	$119.50	$105.32	$115.53	7,897,700	—	2.73%	$33.37B	—	—
2026-02-26	$107.38	$108.94	$105.79	$108.37	3,121,000	—	1.08%	$31.30B	—	—
2026-02-25	$108.61	$109.18	$104.63	$107.01	3,635,400	—	1.26%	$30.91B	—	—
2026-02-24	$107.05	$107.62	$104.77	$106.78	3,214,300	—	1.11%	$30.84B	—	—
2026-02-23	$109.00	$110.23	$107.05	$107.42	2,336,800	—	0.81%	$31.03B	—	—
2026-02-20	$114.51	$114.84	$109.79	$110.36	2,367,800	—	0.82%	$31.87B	—	—
2026-02-19	$113.14	$117.23	$112.67	$114.84	2,179,300	—	0.75%	$33.17B	—	—
2026-02-18	$112.73	$116.48	$112.51	$114.46	2,726,800	—	0.94%	$33.06B	—	—
2026-02-17	$112.00	$115.03	$110.25	$113.00	1,851,100	—	0.64%	$32.64B	—	—
2026-02-13	$109.87	$116.61	$108.11	$113.15	4,233,500	—	1.47%	$32.68B	—	—
2026-02-12	$110.22	$111.56	$107.25	$110.51	3,707,700	—	1.28%	$31.92B	—	—
2026-02-11	$116.20	$116.32	$108.11	$110.06	5,507,900	—	1.91%	$31.79B	—	—
2026-02-10	$114.77	$117.86	$114.00	$115.67	4,105,200	—	1.42%	$33.41B	—	—
2026-02-09	$113.50	$115.52	$111.02	$115.19	3,301,800	—	1.14%	$33.27B	—	—
2026-02-06	$110.23	$112.31	$108.71	$111.61	3,802,800	—	1.32%	$32.24B	—	—
2026-02-05	$109.11	$112.42	$106.60	$107.02	4,175,600	—	1.45%	$30.91B	—	—
2026-02-04	$114.61	$114.77	$107.12	$110.69	6,444,100	—	2.23%	$31.97B	—	—
2026-02-03	$119.98	$122.99	$112.90	$114.82	5,763,900	—	2.00%	$33.16B	—	—
2026-02-02	$111.06	$121.31	$111.06	$116.55	7,143,600	—	2.47%	$33.66B	—	—
2026-01-30	$116.08	$117.00	$109.57	$113.22	7,361,500	—	2.55%	$32.70B	—	—
2026-01-29	$128.01	$129.80	$112.66	$113.46	11,606,900	—	4.02%	$32.77B	—	—
2026-01-28	$129.59	$131.94	$128.01	$128.57	5,624,300	—	1.95%	$37.13B	—	—
2026-01-27	$120.79	$126.27	$119.50	$125.81	8,342,700	—	2.89%	$36.34B	—	—
2026-01-26	$126.00	$128.29	$118.50	$119.72	9,165,400	—	3.17%	$34.58B	—	—
2026-01-23	$127.68	$128.76	$125.65	$126.50	3,797,000	—	1.31%	$36.54B	—	—
2026-01-22	$124.34	$128.76	$122.14	$127.97	7,731,900	—	2.68%	$36.96B	—	—
2026-01-21	$122.72	$123.69	$119.79	$122.50	4,187,600	—	1.45%	$35.38B	—	—
2026-01-20	$122.23	$128.09	$121.00	$122.00	6,357,400	—	2.20%	$35.24B	—	—
2026-01-16	$125.62	$126.63	$122.05	$123.27	4,774,100	—	1.65%	$35.60B	—	—
2026-01-15	$129.74	$132.25	$122.00	$123.55	8,183,900	—	2.83%	$35.68B	—	—
2026-01-14	$125.00	$132.17	$122.67	$131.09	13,015,800	—	4.51%	$37.86B	—	—
2026-01-13	$126.00	$126.83	$121.29	$123.74	7,381,900	—	2.56%	$35.74B	—	—
2026-01-12	$122.45	$128.31	$121.52	$126.07	9,731,700	—	3.37%	$36.41B	—	—
2026-01-09	$117.69	$120.53	$117.51	$120.00	7,161,400	—	2.48%	$34.66B	—	—
2026-01-08	$115.59	$119.80	$114.12	$116.95	9,071,500	—	3.14%	$33.78B	—	—
2026-01-07	$116.13	$117.00	$110.92	$112.16	4,282,100	—	1.48%	$32.39B	—	—
2026-01-06	$110.30	$117.15	$107.59	$116.06	8,134,000	—	2.82%	$33.52B	—	—
2026-01-05	$113.02	$113.47	$109.61	$110.67	3,593,900	—	1.24%	$31.96B	—	—
2026-01-02	$108.68	$112.69	$108.68	$112.18	3,856,100	—	1.34%	$32.40B	—	—
2025-12-31	$109.31	$110.39	$108.60	$108.70	2,324,800	—	0.80%	$31.40B	—	—
2025-12-30	$108.55	$110.87	$107.99	$109.20	2,392,600	—	0.83%	$31.43B	—	—
2025-12-29	$103.54	$109.23	$103.08	$108.55	2,516,300	—	0.87%	$31.24B	—	—
2025-12-26	$107.43	$109.26	$105.14	$105.60	1,857,600	—	0.65%	$30.39B	—	—
2025-12-24	$106.58	$107.54	$106.31	$106.95	1,022,100	—	0.36%	$30.78B	—	—
2025-12-23	$107.99	$108.29	$105.12	$106.76	2,539,900	—	0.88%	$30.73B	—	—
2025-12-22	$105.86	$109.41	$104.60	$108.88	4,767,500	—	1.66%	$31.34B	—	—
2025-12-19	$107.98	$111.39	$103.38	$103.91	8,383,200	—	2.91%	$29.91B	—	—
2025-12-18	$103.59	$105.86	$101.59	$102.59	4,023,700	—	1.40%	$29.53B	—	—
2025-12-17	$103.81	$104.36	$99.90	$100.89	3,757,000	—	1.31%	$29.04B	—	—
2025-12-16	$104.00	$106.62	$103.10	$103.64	3,014,000	—	1.05%	$29.83B	—	—
2025-12-15	$109.64	$111.00	$103.32	$103.93	4,950,900	—	1.72%	$29.91B	—	—
2025-12-12	$105.84	$107.69	$102.90	$107.37	7,757,900	—	2.70%	$30.90B	—	—
2025-12-11	$106.10	$109.53	$103.28	$104.39	8,968,800	—	3.12%	$30.04B	—	—
2025-12-10	$97.57	$105.31	$96.13	$103.98	14,254,600	—	4.95%	$29.93B	—	—
2025-12-09	$87.98	$98.90	$86.03	$93.54	10,056,900	—	3.49%	$26.92B	—	—
2025-12-08	$86.05	$90.40	$85.53	$88.26	10,586,900	—	3.68%	$25.40B	—	—
2025-12-05	$74.83	$88.00	$74.40	$82.00	28,602,500	—	9.94%	$23.60B	—	—
2025-12-04	$73.43	$74.91	$72.54	$74.50	2,212,800	—	0.77%	$21.44B	—	—
2025-12-03	$74.60	$75.37	$73.87	$74.03	2,387,400	—	0.83%	$21.31B	—	—
2025-12-02	$73.13	$74.73	$72.77	$74.06	2,418,200	—	0.84%	$21.32B	—	—
2025-12-01	$71.27	$73.46	$70.84	$73.00	2,310,900	—	0.80%	$21.01B	—	—
2025-11-28	$71.35	$73.37	$70.77	$73.29	1,722,800	—	0.60%	$21.09B	—	—
2025-11-26	$70.95	$71.98	$70.47	$70.88	2,125,300	—	0.74%	$20.40B	—	—
2025-11-25	$70.99	$71.74	$69.92	$71.00	2,278,000	—	0.79%	$20.43B	—	—
2025-11-24	$70.51	$72.66	$69.62	$70.92	11,069,800	—	3.85%	$20.41B	—	—
2025-11-21	$67.17	$69.22	$65.76	$68.63	2,741,100	—	0.95%	$19.75B	—	—
2025-11-20	$70.59	$70.80	$66.72	$67.23	2,548,300	—	0.89%	$19.35B	—	—
2025-11-19	$69.47	$70.76	$68.35	$69.10	2,260,700	—	0.79%	$19.89B	—	—
2025-11-18	$67.39	$70.00	$66.09	$69.74	2,226,300	—	0.77%	$20.07B	—	—
2025-11-17	$67.50	$68.18	$66.14	$66.93	2,296,200	—	0.80%	$19.26B	—	—
2025-11-14	$69.34	$70.17	$67.18	$67.40	3,306,500	—	1.15%	$19.40B	—	—
2025-11-13	$68.72	$70.31	$68.22	$69.98	2,891,500	—	1.00%	$20.14B	—	—
2025-11-12	$71.59	$72.25	$69.43	$69.63	2,932,000	—	1.02%	$20.04B	—	—
2025-11-11	$72.97	$73.77	$71.11	$71.28	2,087,600	—	0.73%	$20.51B	—	—
2025-11-10	$73.93	$74.34	$72.59	$73.75	2,531,100	—	0.88%	$21.23B	—	—
2025-11-07	$69.02	$74.42	$68.11	$73.48	5,261,000	—	1.83%	$21.15B	—	—
2025-11-06	$72.40	$73.30	$69.24	$70.65	5,899,600	—	2.05%	$20.33B	—	—
2025-11-05	$73.55	$74.22	$72.19	$72.32	3,430,700	—	1.19%	$20.81B	—	—
2025-11-04	$73.32	$74.35	$72.71	$73.48	1,795,000	—	0.62%	$21.15B	—	—
2025-11-03	$74.95	$76.01	$72.68	$75.37	3,546,400	—	1.23%	$21.69B	—	—
2025-10-31	$73.03	$75.59	$72.50	$74.87	3,399,500	—	1.18%	$21.55B	—	—
2025-10-30	$72.98	$74.26	$72.00	$73.16	3,004,600	—	1.04%	$21.06B	—	—
2025-10-29	$74.34	$74.99	$73.11	$73.62	2,628,200	—	0.91%	$21.19B	—	—
2025-10-28	$74.13	$75.52	$74.01	$74.80	2,531,200	—	0.88%	$21.53B	—	—
2025-10-27	$74.51	$75.09	$73.89	$74.39	1,530,400	—	0.53%	$21.41B	—	—
2025-10-24	$74.40	$74.89	$73.38	$74.12	1,863,900	—	0.65%	$21.33B	—	—
2025-10-23	$71.92	$74.12	$71.91	$73.03	2,568,800	—	0.89%	$21.02B	—	—
2025-10-22	$73.01	$73.74	$71.29	$72.23	3,078,400	—	1.07%	$20.79B	—	—
2025-10-21	$74.08	$74.60	$73.23	$73.77	1,439,400	—	0.50%	$21.23B	—	—
2025-10-20	$73.51	$74.56	$72.15	$74.15	3,027,000	—	1.05%	$21.34B	—	—
2025-10-17	$72.21	$73.94	$71.04	$72.38	2,111,700	—	0.73%	$20.83B	—	—
2025-10-16	$74.72	$76.17	$72.13	$72.33	4,106,500	—	1.43%	$20.82B	—	—
2025-10-15	$76.38	$76.76	$74.63	$74.85	2,326,000	—	0.81%	$21.54B	—	—
2025-10-14	$74.00	$76.00	$73.11	$75.05	1,906,500	—	0.66%	$21.60B	—	—
2025-10-13	$74.00	$76.08	$74.00	$74.85	1,955,000	—	0.68%	$21.54B	—	—
2025-10-10	$76.51	$78.08	$73.56	$74.00	2,931,700	—	1.02%	$21.30B	—	—
2025-10-09	$76.53	$76.91	$75.89	$76.50	1,989,800	—	0.69%	$22.02B	—	—
2025-10-08	$76.93	$77.69	$75.67	$76.25	2,060,400	—	0.72%	$21.95B	—	—
2025-10-07	$77.18	$77.71	$74.20	$75.18	3,921,500	—	1.36%	$21.64B	—	—
2025-10-06	$78.88	$79.05	$75.49	$76.78	3,167,500	—	1.10%	$22.10B	—	—
2025-10-03	$79.35	$79.79	$76.38	$77.12	3,926,500	—	1.36%	$22.20B	—	—
2025-10-02	$79.35	$79.98	$77.86	$79.00	6,364,500	—	2.21%	$22.74B	—	—
2025-10-01	$75.51	$79.64	$75.00	$79.50	5,599,500	—	1.95%	$22.88B	—	—
2025-09-30	$77.39	$77.51	$74.20	$76.36	6,742,400	—	2.34%	$21.98B	—	—
2025-09-29	$73.61	$74.13	$72.76	$73.65	2,259,500	—	0.79%	$21.19B	—	—
2025-09-26	$73.22	$74.78	$73.14	$73.45	3,406,900	—	1.18%	$21.13B	—	—
2025-09-25	$72.63	$75.11	$72.04	$73.14	3,633,200	—	1.26%	$21.04B	—	—
2025-09-24	$74.16	$74.50	$72.97	$73.10	2,862,500	—	1.00%	$21.03B	—	—
2025-09-23	$73.69	$75.00	$72.91	$73.64	11,218,100	—	3.90%	$21.18B	—	—
2025-09-22	$73.06	$74.29	$71.71	$73.14	5,310,900	—	1.85%	$21.04B	—	—
2025-09-19	$72.36	$73.17	$71.16	$72.47	7,027,700	—	2.44%	$20.85B	—	—
2025-09-18	$71.99	$72.87	$70.71	$71.22	3,994,300	—	1.39%	$20.49B	—	—
2025-09-17	$69.39	$73.58	$68.92	$71.81	7,567,900	—	2.63%	$20.66B	—	—
2025-09-16	$71.89	$72.06	$69.14	$69.80	5,518,800	—	1.92%	$20.08B	—	—
2025-09-15	$72.11	$74.55	$70.41	$71.94	7,512,200	—	2.61%	$20.69B	—	—
2025-09-12	$77.05	$77.27	$74.11	$74.89	5,558,100	—	1.93%	$21.54B	—	—
2025-09-11	$79.06	$79.70	$75.00	$77.04	7,090,400	—	2.46%	$22.16B	—	—
2025-09-10	$83.50	$85.00	$79.50	$79.89	4,721,900	—	1.64%	$22.98B	—	—
2025-09-09	$83.58	$85.37	$79.22	$83.57	10,168,100	—	3.53%	$24.04B	—	—
2025-09-08	$81.53	$84.48	$75.50	$80.63	24,269,800	—	8.44%	$23.19B	—	—
2025-09-05	$67.13	$70.19	$66.18	$67.24	7,061,500	—	2.45%	$19.34B	—	—
2025-09-04	$64.08	$67.36	$63.39	$67.22	4,540,300	—	1.58%	$19.34B	—	—
2025-09-03	$65.06	$65.24	$62.28	$63.91	4,644,900	—	1.61%	$18.38B	—	—
2025-09-02	$60.94	$65.54	$60.35	$65.24	6,894,400	—	2.40%	$18.77B	—	—
2025-08-29	$57.14	$61.87	$56.26	$61.79	12,454,800	—	4.33%	$17.77B	—	—
2025-08-28	$58.71	$58.85	$54.74	$56.95	8,130,000	—	2.83%	$16.38B	—	—
2025-08-27	$54.31	$59.64	$53.90	$58.76	19,724,800	—	6.86%	$16.90B	—	—
2025-08-26	$54.11	$55.19	$50.62	$50.87	46,579,100	—	16.19%	$14.63B	—	—
2025-08-25	$29.95	$30.07	$29.34	$29.88	2,493,700	—	0.87%	$8.59B	—	—
2025-08-22	$27.54	$29.69	$27.40	$29.62	2,309,200	—	0.80%	$8.52B	—	—
2025-08-21	$26.84	$27.53	$26.52	$27.50	1,703,000	—	0.59%	$7.91B	—	—
2025-08-20	$27.34	$27.98	$27.17	$27.65	1,709,800	—	0.59%	$7.95B	—	—
2025-08-19	$27.76	$27.90	$27.29	$27.49	1,671,500	—	0.58%	$7.91B	—	—
2025-08-18	$27.32	$28.07	$27.24	$27.87	1,169,300	—	0.41%	$8.02B	—	—
2025-08-15	$28.50	$28.50	$27.77	$27.86	2,675,000	—	0.93%	$8.01B	—	—
2025-08-14	$28.00	$28.45	$27.48	$28.37	1,323,600	—	0.46%	$8.16B	—	—
2025-08-13	$28.12	$28.75	$27.74	$28.41	1,344,800	—	0.47%	$8.17B	—	—
2025-08-12	$27.91	$28.47	$27.50	$28.00	1,828,700	—	0.64%	$8.05B	—	—
2025-08-11	$27.34	$27.54	$26.97	$27.48	1,302,000	—	0.45%	$7.90B	—	—
2025-08-08	$27.59	$27.91	$26.47	$27.08	1,901,700	—	0.66%	$7.79B	—	—
2025-08-07	$27.08	$27.47	$26.67	$27.35	1,463,800	—	0.51%	$7.87B	—	—
2025-08-06	$27.00	$27.64	$26.52	$26.99	2,669,600	—	0.93%	$7.76B	—	—
2025-08-05	$26.15	$26.98	$26.14	$26.73	2,667,900	—	0.93%	$7.69B	—	—
2025-08-04	$27.13	$28.07	$26.06	$26.33	4,666,800	—	1.62%	$7.57B	—	—
2025-08-01	$29.45	$29.73	$26.04	$26.93	8,410,700	—	2.92%	$7.75B	—	—
2025-07-31	$32.35	$33.80	$32.19	$32.59	3,550,600	—	1.23%	$9.37B	—	—
2025-07-30	$30.00	$34.20	$29.43	$32.82	6,151,300	—	2.14%	$9.44B	—	—
2025-07-29	$30.13	$30.30	$29.29	$29.51	1,649,400	—	0.57%	$8.49B	—	—
2025-07-28	$29.45	$29.87	$29.11	$29.77	1,206,500	—	0.42%	$8.56B	—	—
2025-07-25	$29.78	$29.89	$28.89	$29.67	1,222,800	—	0.43%	$8.53B	—	—
2025-07-24	$29.99	$30.07	$29.02	$29.84	2,101,500	—	0.73%	$8.58B	—	—
2025-07-23	$28.16	$29.65	$28.13	$29.61	1,808,100	—	0.63%	$8.52B	—	—
2025-07-22	$28.50	$28.50	$27.65	$28.12	1,941,500	—	0.67%	$8.09B	—	—
2025-07-21	$28.98	$29.77	$28.18	$28.33	2,349,900	—	0.82%	$8.15B	—	—
2025-07-18	$29.24	$29.41	$28.45	$28.61	2,078,400	—	0.72%	$8.23B	—	—
2025-07-17	$29.01	$29.29	$28.76	$28.93	2,211,900	—	0.77%	$8.32B	—	—
2025-07-16	$29.49	$29.78	$28.57	$29.09	2,583,400	—	0.90%	$8.37B	—	—
2025-07-15	$29.87	$30.36	$29.57	$29.60	2,150,700	—	0.75%	$8.51B	—	—
2025-07-14	$30.68	$30.83	$29.43	$29.91	2,684,500	—	0.93%	$8.60B	—	—
2025-07-11	$32.07	$32.07	$30.21	$30.86	3,533,900	—	1.23%	$8.88B	—	—
2025-07-10	$32.21	$32.42	$31.51	$32.13	3,531,700	—	1.23%	$9.24B	—	—
2025-07-09	$32.93	$33.03	$32.05	$32.22	2,512,100	—	0.87%	$9.27B	—	—
2025-07-08	$31.58	$32.77	$30.89	$32.66	2,815,300	—	0.98%	$9.39B	—	—
2025-07-07	$30.95	$32.07	$30.36	$31.36	3,273,300	—	1.14%	$9.02B	—	—
2025-07-03	$29.80	$31.58	$29.58	$31.36	2,712,600	—	0.94%	$9.02B	—	—
2025-07-02	$28.57	$29.71	$28.08	$29.49	2,689,800	—	0.94%	$8.48B	—	—
2025-07-01	$27.78	$28.48	$27.49	$28.36	2,264,600	—	0.79%	$8.16B	—	—
2025-06-30	$28.90	$29.00	$27.42	$27.70	2,749,100	—	0.96%	$7.97B	—	—
2025-06-27	$25.99	$29.16	$25.64	$28.81	9,332,500	—	—	—	—	—
2025-06-26	$25.21	$25.59	$24.36	$25.46	2,796,500	—	—	—	—	—
2025-06-25	$25.07	$25.19	$24.15	$24.63	3,264,800	—	—	—	—	—
2025-06-24	$25.27	$26.05	$25.16	$25.24	2,876,200	—	—	—	—	—
2025-06-23	$24.91	$25.52	$24.23	$25.15	2,365,000	—	—	—	—	—
2025-06-20	$25.34	$26.15	$25.00	$25.12	6,386,400	—	—	—	—	—
2025-06-18	$24.59	$25.30	$24.16	$24.87	3,540,500	—	—	—	—	—
2025-06-17	$24.91	$25.46	$23.97	$24.38	5,600,100	—	—	—	—	—
2025-06-16	$24.27	$25.29	$23.87	$25.11	15,844,900	—	—	—	—	—
2025-06-13	$17.68	$18.00	$16.73	$16.84	5,896,000	—	—	—	—	—
2025-06-12	$17.43	$18.13	$17.36	$18.08	3,632,500	—	—	—	—	—
2025-06-11	$16.81	$17.41	$16.60	$17.27	3,287,300	—	—	—	—	—
2025-06-10	$16.00	$16.82	$15.86	$16.74	5,098,600	—	—	—	—	—
2025-06-09	$15.76	$16.73	$14.90	$15.99	5,978,500	—	—	—	—	—
2025-06-06	$18.99	$19.01	$17.02	$17.48	4,594,900	—	—	—	—	—
2025-06-05	$16.24	$19.10	$16.09	$19.03	8,947,800	—	—	—	—	—
2025-06-04	$16.13	$16.29	$15.50	$16.20	7,158,900	—	—	—	—	—
2025-06-03	$17.49	$17.59	$15.85	$16.15	8,093,300	—	—	—	—	—
2025-06-02	$17.70	$18.43	$16.68	$18.21	4,489,400	—	—	—	—	—
2025-05-30	$18.25	$18.63	$17.53	$17.73	10,611,200	—	—	—	—	—
2025-05-29	$20.15	$20.33	$19.83	$20.17	1,433,500	—	—	—	—	—
2025-05-28	$20.25	$20.50	$19.90	$19.95	1,167,000	—	—	—	—	—
2025-05-27	$20.08	$20.79	$20.08	$20.24	1,741,900	—	—	—	—	—
2025-05-23	$20.61	$20.99	$19.56	$19.76	1,818,600	—	—	—	—	—
2025-05-22	$20.94	$21.17	$20.75	$20.95	1,413,800	—	—	—	—	—
2025-05-21	$21.85	$22.00	$21.10	$21.14	1,658,000	—	—	—	—	—
2025-05-20	$21.78	$22.32	$21.72	$22.16	2,049,300	—	—	—	—	—
2025-05-19	$22.80	$23.05	$21.93	$22.00	1,805,000	—	—	—	—	—
2025-05-16	$22.98	$23.73	$22.57	$23.39	2,618,800	—	—	—	—	—
2025-05-15	$22.50	$23.50	$22.10	$22.90	3,420,900	—	—	—	—	—
2025-05-14	$19.62	$22.81	$19.16	$22.79	7,301,600	—	—	—	—	—
2025-05-13	$20.05	$20.20	$17.60	$19.78	12,601,300	—	—	—	—	—
2025-05-12	$24.38	$24.90	$18.37	$20.18	12,596,100	—	—	—	—	—
2025-05-09	$24.05	$25.26	$23.87	$24.19	2,363,300	—	—	—	—	—
2025-05-08	$24.62	$24.74	$23.66	$23.85	2,054,400	—	—	—	—	—
2025-05-07	$24.11	$24.79	$24.06	$24.25	1,455,700	—	—	—	—	—
2025-05-06	$23.32	$23.98	$23.26	$23.92	1,017,300	—	—	—	—	—
2025-05-05	$23.63	$24.15	$23.27	$23.88	1,555,600	—	—	—	—	—
2025-05-02	$23.32	$24.21	$23.23	$24.03	1,207,800	—	—	—	—	—
2025-05-01	$22.57	$23.34	$22.24	$23.02	1,303,600	—	—	—	—	—
2025-04-30	$22.48	$22.69	$21.75	$22.48	1,227,000	—	—	—	—	—
2025-04-29	$22.52	$23.04	$22.40	$22.70	904,200	—	—	—	—	—
2025-04-28	$22.61	$23.42	$22.43	$22.68	1,095,300	—	—	—	—	—
2025-04-25	$22.43	$22.73	$22.25	$22.56	984,300	—	—	—	—	—
2025-04-24	$21.82	$22.74	$21.82	$22.51	1,339,200	—	—	—	—	—
2025-04-23	$22.08	$22.99	$21.94	$21.97	1,831,700	—	—	—	—	—
2025-04-22	$21.45	$21.81	$21.17	$21.31	1,569,800	—	—	—	—	—
2025-04-21	$21.42	$21.51	$20.74	$21.00	1,641,600	—	—	—	—	—
2025-04-17	$22.14	$22.66	$21.71	$21.75	1,234,900	—	—	—	—	—
2025-04-16	$22.79	$22.90	$21.81	$22.10	1,354,000	—	—	—	—	—
2025-04-15	$22.94	$23.39	$22.82	$22.98	1,250,800	—	—	—	—	—
2025-04-14	$23.00	$23.20	$22.55	$22.74	1,108,900	—	—	—	—	—
2025-04-11	$22.25	$22.62	$21.67	$22.48	2,426,100	—	—	—	—	—
2025-04-10	$22.92	$23.04	$21.50	$22.10	1,979,100	—	—	—	—	—
2025-04-09	$20.58	$24.03	$19.74	$23.44	4,347,600	—	—	—	—	—
2025-04-08	$22.19	$22.73	$20.49	$20.92	5,158,700	—	—	—	—	—
2025-04-07	$20.57	$22.82	$19.83	$21.21	3,698,900	—	—	—	—	—
2025-04-04	$22.83	$22.83	$21.04	$21.53	3,886,300	—	—	—	—	—
2025-04-03	$25.30	$25.32	$23.09	$23.33	3,542,500	—	—	—	—	—
2025-04-02	$24.79	$26.58	$24.79	$26.29	1,529,400	—	—	—	—	—
2025-04-01	$25.37	$25.67	$24.93	$25.19	1,804,800	—	—	—	—	—
2025-03-31	$24.69	$25.82	$24.61	$25.58	2,411,400	—	—	—	—	—
2025-03-28	$26.16	$26.16	$24.91	$24.99	1,645,000	—	—	—	—	—
2025-03-27	$26.16	$26.28	$25.69	$26.16	1,386,200	—	—	—	—	—
2025-03-26	$26.74	$27.48	$26.15	$26.32	1,406,400	—	—	—	—	—
2025-03-25	$27.38	$27.38	$26.33	$26.70	1,258,500	—	—	—	—	—
2025-03-24	$26.97	$27.20	$26.40	$26.88	1,701,800	—	—	—	—	—
2025-03-21	$26.18	$27.26	$26.00	$26.46	23,901,800	—	—	—	—	—
2025-03-20	$26.08	$27.01	$25.97	$26.50	1,501,300	—	—	—	—	—
2025-03-19	$25.83	$26.19	$25.60	$26.13	1,862,500	—	—	—	—	—
2025-03-18	$26.26	$26.27	$25.13	$25.86	1,693,000	—	—	—	—	—
2025-03-17	$26.30	$26.66	$25.25	$26.30	2,536,300	—	—	—	—	—
2025-03-14	$26.80	$27.11	$26.12	$26.14	1,471,800	—	—	—	—	—
2025-03-13	$26.31	$26.41	$25.47	$26.39	1,492,200	—	—	—	—	—
2025-03-12	$27.36	$27.46	$25.84	$26.34	1,672,200	—	—	—	—	—
2025-03-11	$25.24	$27.35	$25.24	$26.50	3,082,400	—	—	—	—	—
2025-03-10	$27.29	$27.29	$25.12	$25.18	4,362,700	—	—	—	—	—
2025-03-07	$28.30	$28.66	$26.76	$28.14	2,434,500	—	—	—	—	—
2025-03-06	$30.05	$30.23	$27.81	$28.38	2,839,200	—	—	—	—	—
2025-03-05	$31.07	$31.54	$30.54	$30.79	2,598,500	—	—	—	—	—
2025-03-04	$30.42	$31.62	$29.99	$31.04	2,091,900	—	—	—	—	—
2025-03-03	$31.21	$32.48	$30.61	$31.07	3,104,900	—	—	—	—	—
2025-02-28	$30.78	$31.59	$29.63	$31.23	4,398,600	—	—	—	—	—
2025-02-27	$29.33	$31.02	$28.55	$30.41	3,617,900	—	—	—	—	—
2025-02-26	$28.31	$29.53	$28.22	$29.01	1,408,000	—	—	—	—	—
2025-02-25	$29.08	$29.27	$28.25	$28.34	1,626,500	—	—	—	—	—
2025-02-24	$29.75	$29.75	$28.89	$29.00	1,554,100	—	—	—	—	—
2025-02-21	$30.43	$30.45	$29.07	$29.57	1,461,200	—	—	—	—	—
2025-02-20	$29.84	$30.26	$29.43	$30.17	1,661,700	—	—	—	—	—
2025-02-19	$29.73	$30.55	$29.73	$30.01	1,997,700	—	—	—	—	—
2025-02-18	$29.31	$30.30	$29.13	$30.14	3,062,800	—	—	—	—	—
2025-02-14	$29.29	$29.39	$28.80	$29.26	957,600	—	—	—	—	—
2025-02-13	$29.07	$29.39	$28.91	$28.96	968,900	—	—	—	—	—
2025-02-12	$28.11	$29.09	$27.96	$28.85	1,231,900	—	—	—	—	—
2025-02-11	$28.81	$29.11	$28.50	$28.68	1,614,500	—	—	—	—	—
2025-02-10	$29.59	$29.76	$29.00	$29.05	1,033,200	—	—	—	—	—
2025-02-07	$29.00	$29.49	$28.60	$29.19	1,444,100	—	—	—	—	—
2025-02-06	$28.69	$29.51	$28.36	$29.37	1,443,800	—	—	—	—	—
2025-02-05	$27.53	$28.46	$27.35	$28.45	1,130,900	—	—	—	—	—
2025-02-04	$27.82	$28.24	$27.27	$27.41	955,900	—	—	—	—	—
2025-02-03	$27.04	$27.87	$26.93	$27.55	937,300	—	—	—	—	—
2025-01-31	$27.58	$27.75	$27.19	$27.66	1,325,700	—	—	—	—	—
2025-01-30	$27.17	$27.91	$26.89	$27.47	1,312,800	—	—	—	—	—
2025-01-29	$27.27	$27.60	$26.50	$26.90	2,169,700	—	—	—	—	—
2025-01-28	$27.01	$27.43	$26.66	$27.21	931,700	—	—	—	—	—
2025-01-27	$27.53	$28.28	$27.04	$27.09	1,751,500	—	—	—	—	—
2025-01-24	$28.18	$28.58	$27.51	$27.66	1,968,300	—	—	—	—	—
2025-01-23	$27.58	$28.60	$27.46	$28.12	4,139,300	—	—	—	—	—
2025-01-22	$27.68	$28.00	$27.07	$27.52	2,723,000	—	—	—	—	—
2025-01-21	$27.35	$28.03	$27.18	$27.74	3,058,000	—	—	—	—	—
2025-01-17	$25.82	$27.02	$25.69	$27.00	2,313,200	—	—	—	—	—
2025-01-16	$24.56	$25.68	$24.28	$25.54	1,597,100	—	—	—	—	—
2025-01-15	$24.00	$24.86	$23.89	$24.48	1,729,000	—	—	—	—	—
2025-01-14	$23.33	$23.77	$23.23	$23.32	1,899,400	—	—	—	—	—
2025-01-13	$23.10	$23.33	$22.79	$23.03	1,086,000	—	—	—	—	—
2025-01-10	$22.95	$23.32	$22.69	$23.09	1,710,900	—	—	—	—	—
2025-01-08	$22.68	$23.93	$22.68	$23.42	2,222,600	—	—	—	—	—
2025-01-07	$23.34	$23.44	$22.49	$22.73	3,167,600	—	—	—	—	—
2025-01-06	$23.17	$23.69	$23.01	$23.33	965,200	—	—	—	—	—
2025-01-03	$23.07	$23.20	$22.72	$23.11	668,300	—	—	—	—	—
2025-01-02	$23.14	$23.16	$22.23	$22.75	1,088,100	—	—	—	—	—
2024-12-31	$22.51	$23.31	$22.45	$22.90	891,700	—	—	—	—	—
2024-12-30	$22.45	$23.11	$22.06	$23.01	1,299,100	—	—	—	—	—
2024-12-27	$22.95	$23.04	$22.41	$22.57	728,300	—	—	—	—	—
2024-12-26	$22.75	$23.16	$22.55	$23.07	517,600	—	—	—	—	—
2024-12-24	$22.85	$23.18	$22.38	$23.02	376,200	—	—	—	—	—
2024-12-23	$22.47	$22.83	$22.05	$22.69	1,041,900	—	—	—	—	—
2024-12-20	$22.37	$23.14	$22.32	$22.75	4,878,900	—	—	—	—	—
2024-12-19	$22.31	$22.88	$22.11	$22.61	1,015,900	—	—	—	—	—
2024-12-18	$23.05	$23.63	$22.22	$22.25	2,781,400	—	—	—	—	—
2024-12-17	$23.60	$23.89	$22.94	$23.04	1,642,700	—	—	—	—	—
2024-12-16	$23.00	$24.23	$22.83	$23.74	1,551,500	—	—	—	—	—
2024-12-13	$23.42	$23.77	$23.20	$23.34	1,358,200	—	—	—	—	—
2024-12-12	$23.48	$24.21	$23.26	$23.43	1,258,200	—	—	—	—	—
2024-12-11	$23.56	$23.76	$22.91	$23.44	988,900	—	—	—	—	—
2024-12-10	$23.75	$24.09	$23.15	$23.30	846,400	—	—	—	—	—
2024-12-09	$24.08	$24.68	$23.62	$23.73	2,005,100	—	—	—	—	—
2024-12-06	$24.13	$24.20	$23.72	$24.00	1,038,000	—	—	—	—	—
2024-12-05	$23.64	$24.26	$23.64	$23.94	930,100	—	—	—	—	—
2024-12-04	$24.31	$24.72	$23.82	$24.00	1,169,100	—	—	—	—	—
2024-12-03	$25.18	$25.19	$24.23	$24.55	1,594,200	—	—	—	—	—
2024-12-02	$25.29	$25.80	$25.00	$25.20	1,013,600	—	—	—	—	—
2024-11-29	$25.03	$25.58	$24.82	$25.29	636,400	—	—	—	—	—
2024-11-27	$25.26	$25.60	$24.71	$25.03	1,402,600	—	—	—	—	—
2024-11-26	$24.06	$25.31	$23.85	$24.87	1,811,400	—	—	—	—	—
2024-11-25	$23.11	$24.41	$23.09	$24.41	3,597,700	—	—	—	—	—
2024-11-22	$22.00	$23.28	$20.91	$22.90	2,702,000	—	—	—	—	—
2024-11-21	$23.35	$24.42	$23.20	$23.57	1,324,000	—	—	—	—	—
2024-11-20	$24.11	$24.32	$22.99	$23.43	1,681,300	—	—	—	—	—
2024-11-19	$23.55	$24.56	$22.91	$24.23	2,948,400	—	—	—	—	—
2024-11-18	$22.91	$24.08	$22.55	$23.68	2,112,700	—	—	—	—	—
2024-11-15	$23.27	$23.58	$22.41	$22.79	2,995,000	—	—	—	—	—
2024-11-14	$21.03	$22.68	$21.03	$21.99	3,762,300	—	—	—	—	—
2024-11-13	$22.69	$23.03	$21.45	$21.52	3,369,100	—	—	—	—	—
2024-11-12	$25.55	$25.60	$21.90	$22.76	4,818,000	—	—	—	—	—
2024-11-11	$26.02	$26.51	$25.92	$26.13	1,715,800	—	—	—	—	—
2024-11-08	$26.08	$26.22	$25.45	$25.81	1,258,900	—	—	—	—	—
2024-11-07	$27.31	$27.32	$26.02	$26.07	1,506,000	—	—	—	—	—
2024-11-06	$25.90	$27.29	$25.44	$27.17	2,536,700	—	—	—	—	—
2024-11-05	$24.23	$25.02	$24.15	$24.61	936,400	—	—	—	—	—
2024-11-04	$25.08	$25.29	$24.08	$24.27	1,004,300	—	—	—	—	—
2024-11-01	$25.25	$25.91	$24.53	$24.68	1,292,400	—	—	—	—	—
2024-10-31	$25.39	$25.43	$24.61	$25.06	1,249,300	—	—	—	—	—
2024-10-30	$25.12	$25.73	$25.05	$25.18	745,200	—	—	—	—	—
2024-10-29	$24.85	$25.37	$24.69	$25.22	1,213,400	—	—	—	—	—
2024-10-28	$25.55	$25.92	$25.26	$25.28	994,200	—	—	—	—	—
2024-10-25	$24.96	$25.49	$24.91	$25.13	887,100	—	—	—	—	—
2024-10-24	$25.34	$25.68	$24.83	$24.95	790,500	—	—	—	—	—
2024-10-23	$24.86	$25.37	$24.70	$25.12	1,027,500	—	—	—	—	—
2024-10-22	$24.62	$24.94	$24.30	$24.88	718,800	—	—	—	—	—
2024-10-21	$25.27	$25.62	$24.46	$24.61	1,341,100	—	—	—	—	—
2024-10-18	$25.56	$26.02	$25.30	$25.38	1,177,300	—	—	—	—	—
2024-10-17	$25.55	$26.05	$25.40	$25.54	1,418,200	—	—	—	—	—
2024-10-16	$25.84	$26.50	$25.55	$25.71	1,549,400	—	—	—	—	—
2024-10-15	$25.28	$26.01	$24.95	$25.79	1,687,700	—	—	—	—	—
2024-10-14	$24.97	$25.57	$24.61	$25.16	880,800	—	—	—	—	—
2024-10-11	$25.49	$26.01	$24.41	$24.95	2,110,800	—	—	—	—	—
2024-10-10	$26.06	$26.30	$25.13	$25.48	1,729,200	—	—	—	—	—
2024-10-09	$25.39	$26.35	$25.11	$26.17	1,812,100	—	—	—	—	—
2024-10-08	$24.19	$25.82	$24.04	$25.39	2,116,200	—	—	—	—	—
2024-10-07	$23.22	$24.08	$23.01	$24.01	1,883,200	—	—	—	—	—
2024-10-04	$23.72	$23.86	$23.00	$23.29	1,553,500	—	—	—	—	—
2024-10-03	$24.09	$24.27	$23.50	$23.67	2,111,500	—	—	—	—	—
2024-10-02	$24.00	$24.85	$23.85	$24.36	2,118,600	—	—	—	—	—
2024-10-01	$24.16	$24.46	$22.90	$24.09	3,921,700	—	—	—	—	—
2024-09-30	$27.87	$28.00	$22.43	$24.82	7,180,300	—	—	—	—	—
2024-09-27	$27.00	$30.08	$26.78	$28.04	3,401,600	—	—	—	—	—
2024-09-26	$25.95	$26.01	$25.46	$25.76	676,400	—	—	—	—	—
2024-09-25	$25.25	$26.44	$25.08	$25.70	1,135,300	—	—	—	—	—
2024-09-24	$26.21	$26.65	$24.66	$25.33	1,408,200	—	—	—	—	—
2024-09-23	$27.00	$27.00	$25.33	$26.17	1,969,900	—	—	—	—	—
2024-09-20	$25.73	$27.09	$25.63	$26.04	3,604,200	—	—	—	—	—
2024-09-19	$26.42	$26.46	$25.64	$25.91	1,092,300	—	—	—	—	—
2024-09-18	$26.12	$26.58	$25.19	$25.71	1,327,900	—	—	—	—	—
2024-09-17	$26.43	$27.15	$25.39	$25.91	1,436,400	—	—	—	—	—
2024-09-16	$25.26	$27.05	$25.17	$26.44	3,169,100	—	—	—	—	—
2024-09-13	$22.77	$24.40	$22.35	$24.27	1,914,700	—	—	—	—	—
2024-09-12	$21.95	$22.65	$21.84	$22.27	1,022,800	—	—	—	—	—
2024-09-11	$21.50	$22.99	$21.16	$21.89	1,783,100	—	—	—	—	—
2024-09-10	$21.69	$21.78	$20.76	$21.50	1,562,800	—	—	—	—	—
2024-09-09	$22.34	$22.42	$21.24	$21.66	2,009,500	—	—	—	—	—
2024-09-06	$22.10	$23.05	$22.10	$22.40	2,980,300	—	—	—	—	—
2024-09-05	$18.51	$22.37	$18.49	$22.28	3,806,400	—	—	—	—	—
2024-09-04	$18.32	$18.44	$18.00	$18.41	666,500	—	—	—	—	—
2024-09-03	$18.35	$18.53	$17.73	$18.09	885,100	—	—	—	—	—
2024-08-30	$18.46	$18.60	$18.13	$18.54	864,100	—	—	—	—	—
2024-08-29	$19.38	$19.38	$18.36	$18.36	867,200	—	—	—	—	—
2024-08-28	$19.30	$19.86	$19.04	$19.13	742,900	—	—	—	—	—
2024-08-27	$19.87	$20.20	$19.45	$19.57	1,236,400	—	—	—	—	—
2024-08-26	$19.60	$19.97	$19.51	$19.88	909,300	—	—	—	—	—
2024-08-23	$18.98	$19.71	$18.81	$19.52	1,100,300	—	—	—	—	—
2024-08-22	$18.55	$18.74	$18.23	$18.67	685,500	—	—	—	—	—
2024-08-21	$18.07	$18.54	$17.74	$18.48	979,200	—	—	—	—	—
2024-08-20	$17.61	$18.09	$17.45	$17.86	609,900	—	—	—	—	—
2024-08-19	$17.95	$18.11	$17.51	$17.72	858,800	—	—	—	—	—
2024-08-16	$17.79	$18.11	$17.52	$17.95	743,700	—	—	—	—	—
2024-08-15	$17.78	$18.06	$17.68	$17.81	890,700	—	—	—	—	—
2024-08-14	$17.59	$17.64	$16.79	$17.39	938,200	—	—	—	—	—
2024-08-13	$15.47	$17.47	$15.31	$17.45	2,024,800	—	—	—	—	—
2024-08-12	$16.01	$16.13	$14.79	$15.50	2,787,800	—	—	—	—	—
2024-08-09	$18.63	$19.40	$16.70	$16.76	3,285,200	—	—	—	—	—
2024-08-08	$19.40	$20.13	$19.38	$20.08	1,111,000	—	—	—	—	—
2024-08-07	$19.37	$20.01	$19.05	$19.46	1,328,100	—	—	—	—	—
2024-08-06	$18.19	$19.16	$18.16	$18.94	1,331,500	—	—	—	—	—
2024-08-05	$18.14	$18.49	$17.22	$18.08	2,101,200	—	—	—	—	—
2024-08-02	$19.29	$20.27	$19.09	$19.50	914,100	—	—	—	—	—
2024-08-01	$20.19	$20.21	$19.28	$19.95	859,200	—	—	—	—	—
2024-07-31	$19.80	$20.53	$19.46	$20.08	1,020,000	—	—	—	—	—
2024-07-30	$19.57	$20.02	$19.45	$19.64	751,400	—	—	—	—	—
2024-07-29	$20.34	$20.55	$19.45	$19.63	549,000	—	—	—	—	—
2024-07-26	$20.18	$20.65	$20.00	$20.31	874,300	—	—	—	—	—
2024-07-25	$19.29	$20.38	$19.29	$19.66	1,418,700	—	—	—	—	—
2024-07-24	$19.70	$20.10	$19.30	$19.47	579,800	—	—	—	—	—
2024-07-23	$19.41	$19.83	$19.24	$19.80	1,223,300	—	—	—	—	—
2024-07-22	$19.33	$19.67	$19.10	$19.44	1,121,400	—	—	—	—	—
2024-07-19	$19.96	$20.09	$19.28	$19.30	928,100	—	—	—	—	—
2024-07-18	$20.45	$20.86	$19.84	$19.93	817,900	—	—	—	—	—
2024-07-17	$20.02	$20.74	$19.98	$20.33	1,033,000	—	—	—	—	—
2024-07-16	$20.32	$20.49	$20.08	$20.27	1,019,800	—	—	—	—	—
2024-07-15	$19.73	$20.39	$19.55	$19.93	1,283,000	—	—	—	—	—
2024-07-12	$18.83	$19.70	$18.83	$19.60	961,500	—	—	—	—	—
2024-07-11	$18.27	$18.97	$17.91	$18.94	1,187,100	—	—	—	—	—
2024-07-10	$17.84	$17.91	$17.50	$17.84	570,900	—	—	—	—	—
2024-07-09	$18.52	$18.67	$17.70	$17.75	939,300	—	—	—	—	—
2024-07-08	$18.60	$18.87	$18.42	$18.55	846,300	—	—	—	—	—
2024-07-05	$18.48	$18.86	$18.35	$18.53	761,400	—	—	—	—	—
2024-07-03	$18.34	$18.53	$18.19	$18.39	469,200	—	—	—	—	—
2024-07-02	$17.74	$18.30	$17.73	$18.13	741,800	—	—	—	—	—
2024-07-01	$17.78	$17.87	$17.43	$17.71	706,900	—	—	—	—	—
2024-06-28	$17.88	$18.25	$17.55	$17.81	1,396,800	—	—	—	—	—
2024-06-27	$17.35	$17.89	$17.25	$17.78	767,300	—	—	—	—	—
2024-06-26	$17.00	$17.79	$16.97	$17.58	1,099,500	—	—	—	—	—
2024-06-25	$17.47	$17.47	$17.11	$17.16	643,600	—	—	—	—	—
2024-06-24	$17.36	$17.70	$17.17	$17.54	895,500	—	—	—	—	—
2024-06-21	$17.15	$17.34	$17.01	$17.20	3,698,000	—	—	—	—	—
2024-06-20	$16.90	$17.32	$16.82	$17.21	1,123,900	—	—	—	—	—
2024-06-18	$17.51	$17.81	$16.99	$17.04	1,255,800	—	—	—	—	—
2024-06-17	$17.30	$17.85	$16.98	$17.57	874,300	—	—	—	—	—
2024-06-14	$17.90	$18.01	$17.39	$17.44	901,500	—	—	—	—	—
2024-06-13	$18.53	$18.72	$18.22	$18.22	702,000	—	—	—	—	—
2024-06-12	$18.53	$19.03	$18.49	$18.68	962,900	—	—	—	—	—
2024-06-11	$17.65	$18.18	$17.44	$17.86	1,363,000	—	—	—	—	—
2024-06-10	$18.55	$18.65	$17.35	$17.83	1,393,800	—	—	—	—	—
2024-06-07	$18.92	$19.13	$18.66	$18.81	926,600	—	—	—	—	—
2024-06-06	$19.62	$19.95	$19.15	$19.30	965,600	—	—	—	—	—
2024-06-05	$19.47	$19.99	$19.19	$19.84	1,244,200	—	—	—	—	—
2024-06-04	$19.00	$19.47	$18.74	$19.34	1,019,800	—	—	—	—	—
2024-06-03	$19.44	$19.67	$19.15	$19.19	1,631,500	—	—	—	—	—
2024-05-31	$18.69	$19.48	$18.66	$19.20	1,882,300	—	—	—	—	—
2024-05-30	$17.85	$18.64	$17.66	$18.50	1,075,000	—	—	—	—	—
2024-05-29	$18.35	$18.48	$17.87	$18.10	1,428,500	—	—	—	—	—
2024-05-28	$18.56	$18.76	$18.35	$18.46	1,199,800	—	—	—	—	—
2024-05-24	$18.34	$18.76	$18.04	$18.49	1,191,600	—	—	—	—	—
2024-05-23	$18.26	$18.46	$17.93	$18.19	1,339,600	—	—	—	—	—
2024-05-22	$17.80	$18.39	$17.68	$18.25	983,300	—	—	—	—	—
2024-05-21	$18.60	$18.70	$17.96	$18.05	1,175,900	—	—	—	—	—
2024-05-20	$17.56	$18.70	$17.52	$18.64	2,204,100	—	—	—	—	—
2024-05-17	$17.23	$17.59	$16.94	$17.59	1,100,200	—	—	—	—	—
2024-05-16	$17.19	$17.51	$17.11	$17.11	1,040,700	—	—	—	—	—
2024-05-15	$17.00	$17.60	$16.76	$17.45	1,152,700	—	—	—	—	—
2024-05-14	$16.23	$16.81	$15.83	$16.75	1,361,200	—	—	—	—	—
2024-05-13	$15.47	$16.01	$15.36	$15.87	983,800	—	—	—	—	—
2024-05-10	$15.59	$15.59	$14.81	$15.31	1,549,600	—	—	—	—	—
2024-05-09	$15.42	$15.61	$14.40	$15.61	2,386,900	—	—	—	—	—
2024-05-08	$15.28	$16.18	$14.69	$15.45	3,861,500	—	—	—	—	—
2024-05-07	$17.56	$17.74	$16.98	$17.35	1,473,700	—	—	—	—	—
2024-05-06	$17.43	$17.77	$17.39	$17.56	1,093,500	—	—	—	—	—
2024-05-03	$17.43	$17.74	$17.26	$17.45	1,744,800	—	—	—	—	—
2024-05-02	$16.19	$17.07	$16.00	$16.99	1,301,900	—	—	—	—	—
2024-05-01	$16.03	$16.60	$15.80	$16.12	1,606,700	—	—	—	—	—
2024-04-30	$15.82	$16.06	$15.61	$15.99	1,127,200	—	—	—	—	—
2024-04-29	$15.90	$16.16	$15.43	$16.00	1,437,800	—	—	—	—	—
2024-04-26	$16.07	$16.54	$15.98	$16.00	1,203,800	—	—	—	—	—
2024-04-25	$15.54	$16.11	$15.49	$16.02	1,608,800	—	—	—	—	—
2024-04-24	$15.20	$15.97	$15.06	$15.88	1,018,900	—	—	—	—	—
2024-04-23	$14.90	$15.46	$14.89	$15.30	1,497,000	—	—	—	—	—
2024-04-22	$14.63	$15.27	$14.47	$15.06	1,262,000	—	—	—	—	—
2024-04-19	$14.56	$14.83	$13.52	$14.55	1,330,400	—	—	—	—	—
2024-04-18	$14.02	$14.67	$14.02	$14.56	1,829,800	—	—	—	—	—
2024-04-17	$13.88	$14.45	$13.88	$14.01	1,128,900	—	—	—	—	—
2024-04-16	$13.99	$14.04	$13.49	$13.88	1,186,300	—	—	—	—	—
2024-04-15	$14.37	$14.55	$13.96	$14.17	1,060,100	—	—	—	—	—
2024-04-12	$14.25	$14.29	$13.88	$14.20	1,376,100	—	—	—	—	—
2024-04-11	$13.45	$14.50	$13.32	$14.45	1,460,700	—	—	—	—	—
2024-04-10	$13.12	$13.52	$13.00	$13.43	2,018,700	—	—	—	—	—
2024-04-09	$13.67	$13.91	$13.57	$13.66	904,100	—	—	—	—	—
2024-04-08	$13.59	$13.81	$13.49	$13.64	811,600	—	—	—	—	—
2024-04-05	$13.19	$13.70	$13.19	$13.30	1,175,900	—	—	—	—	—
2024-04-04	$13.89	$13.96	$13.32	$13.51	1,493,900	—	—	—	—	—
2024-04-03	$12.70	$13.68	$12.66	$13.59	1,657,800	—	—	—	—	—
2024-04-02	$13.74	$13.83	$13.00	$13.04	1,836,500	—	—	—	—	—
2024-04-01	$14.25	$14.50	$13.98	$14.04	1,376,900	—	—	—	—	—
2024-03-28	$14.07	$14.46	$13.92	$14.25	1,347,400	—	—	—	—	—
2024-03-27	$13.00	$14.07	$12.74	$14.01	1,144,500	—	—	—	—	—
2024-03-26	$13.74	$13.79	$12.95	$12.95	1,303,800	—	—	—	—	—
2024-03-25	$13.72	$13.99	$13.55	$13.65	858,200	—	—	—	—	—
2024-03-22	$14.16	$14.21	$13.48	$13.83	859,100	—	—	—	—	—
2024-03-21	$13.97	$14.27	$13.52	$14.14	1,072,700	—	—	—	—	—
2024-03-20	$12.69	$13.89	$12.36	$13.84	2,150,400	—	—	—	—	—
2024-03-19	$12.60	$12.97	$12.45	$12.73	1,937,900	—	—	—	—	—
2024-03-18	$13.68	$13.68	$12.66	$12.70	1,798,000	—	—	—	—	—
2024-03-15	$14.11	$14.25	$13.44	$13.57	4,577,800	—	—	—	—	—
2024-03-14	$15.31	$15.40	$13.87	$14.13	2,481,700	—	—	—	—	—
2024-03-13	$15.49	$15.64	$15.20	$15.46	1,326,100	—	—	—	—	—
2024-03-12	$15.03	$15.43	$14.58	$15.24	1,517,000	—	—	—	—	—
2024-03-11	$13.94	$15.42	$13.91	$15.25	2,514,000	—	—	—	—	—
2024-03-08	$13.95	$14.00	$13.21	$13.78	2,101,700	—	—	—	—	—
2024-03-07	$13.54	$13.95	$13.40	$13.92	1,427,300	—	—	—	—	—
2024-03-06	$13.09	$13.61	$13.02	$13.56	1,650,900	—	—	—	—	—
2024-03-05	$13.00	$13.89	$12.81	$13.00	2,238,200	—	—	—	—	—
2024-03-04	$12.87	$13.17	$12.63	$13.05	2,680,100	—	—	—	—	—
2024-03-01	$11.93	$13.70	$11.83	$13.22	4,170,900	—	—	—	—	—
2024-02-29	$13.45	$13.63	$13.00	$13.11	1,954,200	—	—	—	—	—
2024-02-28	$12.92	$13.26	$12.70	$13.23	1,291,000	—	—	—	—	—
2024-02-27	$12.22	$13.18	$12.22	$13.06	2,291,300	—	—	—	—	—
2024-02-26	$12.52	$12.97	$12.06	$12.14	2,300,300	—	—	—	—	—
2024-02-23	$13.25	$13.41	$12.54	$12.67	1,543,500	—	—	—	—	—
2024-02-22	$13.14	$13.53	$12.90	$13.32	1,358,700	—	—	—	—	—
2024-02-21	$13.80	$13.80	$13.33	$13.51	1,898,200	—	—	—	—	—
2024-02-20	$13.33	$14.05	$13.33	$13.78	2,161,100	—	—	—	—	—
2024-02-16	$12.67	$13.85	$12.40	$13.77	2,184,300	—	—	—	—	—
2024-02-15	$12.70	$12.95	$12.37	$12.77	1,391,300	—	—	—	—	—
2024-02-14	$12.79	$12.97	$12.54	$12.66	1,676,600	—	—	—	—	—
2024-02-13	$12.55	$13.10	$12.26	$12.55	2,238,700	—	—	—	—	—
2024-02-12	$13.61	$13.76	$12.98	$13.00	1,376,300	—	—	—	—	—
2024-02-09	$13.32	$14.21	$13.22	$13.52	1,340,300	—	—	—	—	—
2024-02-08	$13.05	$13.57	$13.05	$13.51	971,300	—	—	—	—	—
2024-02-07	$13.41	$13.62	$13.10	$13.25	1,252,700	—	—	—	—	—
2024-02-06	$13.07	$13.46	$13.06	$13.30	742,600	—	—	—	—	—
2024-02-05	$13.18	$13.20	$12.66	$13.11	1,123,000	—	—	—	—	—
2024-02-02	$13.19	$13.64	$12.99	$13.41	874,900	—	—	—	—	—
2024-02-01	$13.46	$13.77	$13.25	$13.45	1,067,900	—	—	—	—	—
2024-01-31	$13.51	$14.00	$13.35	$13.39	1,315,400	—	—	—	—	—
2024-01-30	$13.81	$13.81	$13.30	$13.65	1,409,900	—	—	—	—	—
2024-01-29	$13.69	$13.86	$13.48	$13.80	1,366,400	—	—	—	—	—
2024-01-26	$14.01	$14.29	$13.74	$13.85	1,328,600	—	—	—	—	—
2024-01-25	$14.72	$14.87	$13.96	$13.97	1,567,700	—	—	—	—	—
2024-01-24	$15.25	$15.26	$14.17	$14.72	4,157,600	—	—	—	—	—
2024-01-23	$14.78	$15.37	$14.35	$15.11	3,057,200	—	—	—	—	—
2024-01-22	$15.46	$15.48	$14.12	$14.57	2,811,000	—	—	—	—	—
2024-01-19	$17.22	$17.23	$15.30	$15.38	4,667,300	—	—	—	—	—
2024-01-18	$17.62	$17.64	$16.54	$17.22	2,715,500	—	—	—	—	—
2024-01-17	$16.89	$17.70	$16.88	$17.50	4,096,500	—	—	—	—	—
2024-01-16	$16.10	$18.20	$16.01	$17.45	5,962,100	—	—	—	—	—
2024-01-12	$16.02	$16.53	$15.77	$16.06	6,291,900	—	—	—	—	—
2024-01-11	$16.40	$16.83	$15.86	$16.08	5,922,800	—	—	—	—	—
2024-01-10	$12.85	$17.90	$12.85	$16.65	18,133,800	—	—	—	—	—
2024-01-09	$12.25	$12.78	$11.90	$12.66	2,686,600	—	—	—	—	—
2024-01-08	$12.64	$13.12	$12.49	$12.77	2,669,800	—	—	—	—	—
2024-01-05	$13.37	$13.87	$12.57	$12.64	3,567,800	—	—	—	—	—
2024-01-04	$14.40	$14.44	$12.57	$13.50	5,325,000	—	—	—	—	—
2024-01-03	$15.53	$15.83	$14.07	$14.32	6,829,500	—	—	—	—	—
2024-01-02	$16.16	$16.83	$15.65	$15.71	8,542,400	—	—	—	—	—
2023-12-29	$16.00	$16.96	$15.88	$16.57	17,427,700	—	—	—	—	—
2023-12-28	$15.12	$16.40	$14.90	$16.08	2,761,600	—	—	—	—	—
2023-12-27	$14.80	$15.65	$14.73	$15.08	2,042,000	—	—	—	—	—
2023-12-26	$14.30	$14.91	$14.30	$14.76	712,000	—	—	—	—	—
2023-12-22	$14.32	$14.32	$13.93	$14.25	588,700	—	—	—	—	—
2023-12-21	$13.85	$14.07	$13.66	$14.06	473,700	—	—	—	—	—
2023-12-20	$13.89	$14.20	$13.41	$13.67	605,200	—	—	—	—	—
2023-12-19	$13.50	$14.02	$13.45	$13.96	566,400	—	—	—	—	—
2023-12-18	$13.40	$13.74	$13.05	$13.31	555,700	—	—	—	—	—
2023-12-15	$13.83	$14.09	$13.05	$13.31	1,557,800	—	—	—	—	—
2023-12-14	$13.07	$14.04	$13.07	$13.71	975,400	—	—	—	—	—
2023-12-13	$12.29	$12.76	$11.71	$12.74	770,900	—	—	—	—	—
2023-12-12	$12.70	$12.70	$12.09	$12.23	693,000	—	—	—	—	—
2023-12-11	$13.00	$13.23	$12.31	$12.69	1,002,800	—	—	—	—	—
2023-12-08	$12.42	$13.16	$12.35	$13.04	1,376,400	—	—	—	—	—
2023-12-07	$11.40	$12.49	$11.32	$12.45	1,435,600	—	—	—	—	—
2023-12-06	$11.21	$11.66	$11.12	$11.40	1,688,200	—	—	—	—	—
2023-12-05	$11.19	$11.20	$10.91	$11.03	786,600	—	—	—	—	—
2023-12-04	$11.16	$11.60	$11.12	$11.28	1,101,000	—	—	—	—	—
2023-12-01	$10.61	$11.27	$10.26	$11.26	1,498,000	—	—	—	—	—
2023-11-30	$10.53	$10.64	$10.21	$10.47	993,900	—	—	—	—	—
2023-11-29	$10.40	$10.80	$10.38	$10.63	1,721,500	—	—	—	—	—
2023-11-28	$10.67	$10.67	$10.18	$10.25	678,700	—	—	—	—	—
2023-11-27	$10.55	$10.81	$10.43	$10.74	730,900	—	—	—	—	—
2023-11-24	$10.58	$10.70	$10.47	$10.61	201,300	—	—	—	—	—
2023-11-22	$10.65	$10.81	$10.50	$10.58	720,800	—	—	—	—	—
2023-11-21	$10.52	$10.85	$10.33	$10.56	746,600	—	—	—	—	—
2023-11-20	$10.43	$10.64	$10.15	$10.61	915,000	—	—	—	—	—
2023-11-17	$9.88	$10.46	$9.54	$10.43	1,744,800	—	—	—	—	—
2023-11-16	$10.04	$10.11	$9.53	$9.68	1,452,400	—	—	—	—	—
2023-11-15	$10.20	$10.58	$10.00	$10.01	1,440,900	—	—	—	—	—
2023-11-14	$10.12	$10.56	$9.84	$10.17	1,328,500	—	—	—	—	—
2023-11-13	$10.00	$10.25	$9.64	$9.74	1,065,000	—	—	—	—	—
2023-11-10	$10.18	$10.32	$9.71	$9.98	1,388,900	—	—	—	—	—
2023-11-09	$10.74	$10.75	$9.71	$10.09	2,250,000	—	—	—	—	—
2023-11-08	$10.63	$10.91	$10.16	$10.65	3,654,400	—	—	—	—	—
2023-11-07	$10.28	$11.16	$9.81	$10.62	3,848,500	—	—	—	—	—
2023-11-06	$13.12	$13.70	$10.40	$10.61	3,294,700	—	—	—	—	—
2023-11-03	$15.05	$15.76	$14.95	$15.44	740,700	—	—	—	—	—
2023-11-02	$14.09	$14.87	$14.09	$14.81	497,400	—	—	—	—	—
2023-11-01	$13.88	$14.04	$13.63	$13.88	396,900	—	—	—	—	—
2023-10-31	$13.61	$13.93	$13.57	$13.86	298,200	—	—	—	—	—
2023-10-30	$13.45	$13.80	$13.42	$13.61	541,400	—	—	—	—	—
2023-10-27	$13.83	$13.83	$13.21	$13.27	377,700	—	—	—	—	—
2023-10-26	$13.56	$14.05	$13.55	$13.75	393,400	—	—	—	—	—
2023-10-25	$13.95	$14.06	$13.62	$13.62	349,200	—	—	—	—	—
2023-10-24	$13.78	$14.31	$13.78	$13.96	523,300	—	—	—	—	—
2023-10-23	$14.10	$14.46	$13.64	$13.69	468,900	—	—	—	—	—
2023-10-20	$14.06	$14.51	$13.98	$14.13	561,400	—	—	—	—	—
2023-10-19	$14.48	$14.65	$13.98	$14.07	515,700	—	—	—	—	—
2023-10-18	$14.17	$14.72	$13.98	$14.39	387,200	—	—	—	—	—
2023-10-17	$14.08	$14.46	$13.98	$14.31	479,900	—	—	—	—	—
2023-10-16	$14.43	$14.77	$14.21	$14.22	482,800	—	—	—	—	—
2023-10-13	$14.65	$14.95	$14.29	$14.51	434,800	—	—	—	—	—
2023-10-12	$14.66	$14.96	$14.25	$14.62	343,200	—	—	—	—	—
2023-10-11	$14.63	$14.93	$14.40	$14.50	315,500	—	—	—	—	—
2023-10-10	$14.67	$15.20	$14.62	$14.68	394,800	—	—	—	—	—
2023-10-09	$14.28	$15.01	$13.95	$14.59	473,800	—	—	—	—	—
2023-10-06	$14.71	$14.76	$14.29	$14.35	236,700	—	—	—	—	—
2023-10-05	$14.32	$15.03	$14.03	$14.87	241,000	—	—	—	—	—
2023-10-04	$14.79	$14.84	$14.15	$14.30	516,400	—	—	—	—	—
2023-10-03	$15.90	$15.90	$14.51	$14.73	381,300	—	—	—	—	—
2023-10-02	$16.75	$16.87	$15.99	$16.06	106,900	—	—	—	—	—
2023-09-29	$17.01	$17.32	$16.72	$16.75	144,700	—	—	—	—	—
2023-09-28	$16.47	$16.97	$16.30	$16.94	134,800	—	—	—	—	—
2023-09-27	$16.61	$16.71	$16.15	$16.46	197,900	—	—	—	—	—
2023-09-26	$17.53	$17.58	$16.46	$16.46	177,800	—	—	—	—	—
2023-09-25	$17.79	$17.80	$17.43	$17.66	137,300	—	—	—	—	—
2023-09-22	$18.04	$18.37	$17.82	$17.88	153,500	—	—	—	—	—
2023-09-21	$18.26	$18.34	$17.71	$18.11	255,600	—	—	—	—	—
2023-09-20	$18.78	$19.14	$18.43	$18.45	118,400	—	—	—	—	—
2023-09-19	$18.29	$19.32	$18.29	$18.66	268,300	—	—	—	—	—
2023-09-18	$18.76	$18.76	$18.22	$18.34	319,500	—	—	—	—	—
2023-09-15	$19.47	$19.92	$18.75	$18.78	616,600	—	—	—	—	—
2023-09-14	$18.15	$19.45	$18.15	$19.41	449,300	—	—	—	—	—
2023-09-13	$17.76	$17.98	$17.32	$17.95	221,600	—	—	—	—	—
2023-09-12	$17.73	$17.98	$17.45	$17.79	223,100	—	—	—	—	—
2023-09-11	$18.05	$18.49	$17.71	$17.81	224,400	—	—	—	—	—
2023-09-08	$17.40	$18.27	$17.40	$18.04	205,200	—	—	—	—	—
2023-09-07	$18.40	$18.40	$17.39	$17.53	525,200	—	—	—	—	—
2023-09-06	$17.69	$18.23	$17.33	$18.21	324,500	—	—	—	—	—
2023-09-05	$17.17	$17.96	$17.10	$17.71	365,800	—	—	—	—	—
2023-09-01	$17.64	$17.64	$17.17	$17.28	216,100	—	—	—	—	—
2023-08-31	$17.36	$17.61	$17.27	$17.38	379,500	—	—	—	—	—
2023-08-30	$17.51	$17.61	$17.27	$17.35	247,800	—	—	—	—	—
2023-08-29	$17.31	$17.95	$17.23	$17.55	229,500	—	—	—	—	—
2023-08-28	$17.43	$17.92	$17.33	$17.42	336,000	—	—	—	—	—
2023-08-25	$18.08	$18.53	$17.23	$17.35	434,100	—	—	—	—	—
2023-08-24	$18.28	$18.31	$17.66	$17.98	329,800	—	—	—	—	—
2023-08-23	$18.31	$18.53	$18.17	$18.23	439,300	—	—	—	—	—
2023-08-22	$18.71	$18.81	$18.22	$18.32	2,318,900	—	—	—	—	—
2023-08-21	$19.62	$19.62	$18.18	$18.65	740,500	—	—	—	—	—
2023-08-18	$20.14	$20.14	$19.49	$19.64	683,000	—	—	—	—	—
2023-08-17	$20.82	$21.02	$20.12	$20.22	532,300	—	—	—	—	—
2023-08-16	$22.16	$22.48	$20.73	$20.74	716,400	—	—	—	—	—
2023-08-15	$23.09	$23.25	$22.09	$22.20	832,000	—	—	—	—	—
2023-08-14	$22.83	$23.55	$22.74	$23.25	1,610,900	—	—	—	—	—
2023-08-11	$23.09	$23.51	$22.66	$23.01	503,600	—	—	—	—	—
2023-08-10	$23.81	$24.32	$22.71	$23.28	1,428,100	—	—	—	—	—
2023-08-09	$24.08	$24.80	$23.09	$23.62	2,290,000	—	—	—	—	—
2023-08-08	$21.24	$23.90	$21.17	$23.74	4,523,900	—	—	—	—	—
2023-08-07	$20.41	$23.86	$20.40	$23.50	814,800	—	—	—	—	—
2023-08-04	$18.90	$19.42	$18.67	$19.38	241,700	—	—	—	—	—
2023-08-03	$18.98	$19.06	$18.75	$18.99	127,400	—	—	—	—	—
2023-08-02	$19.13	$19.13	$18.94	$19.11	129,000	—	—	—	—	—
2023-08-01	$19.41	$19.41	$19.06	$19.24	162,600	—	—	—	—	—
2023-07-31	$19.30	$19.55	$19.25	$19.43	245,400	—	—	—	—	—
2023-07-28	$19.26	$19.30	$19.14	$19.22	168,300	—	—	—	—	—
2023-07-27	$19.19	$19.30	$18.98	$19.09	543,000	—	—	—	—	—
2023-07-26	$19.13	$19.25	$18.80	$19.06	590,900	—	—	—	—	—
2023-07-25	$19.24	$19.28	$19.12	$19.16	503,100	—	—	—	—	—
2023-07-24	$19.12	$19.46	$19.12	$19.27	147,400	—	—	—	—	—
2023-07-21	$19.24	$19.33	$19.06	$19.14	171,300	—	—	—	—	—
2023-07-20	$19.03	$19.22	$18.57	$19.13	306,500	—	—	—	—	—
2023-07-19	$18.90	$19.19	$18.89	$19.02	262,100	—	—	—	—	—
2023-07-18	$18.72	$19.06	$18.72	$18.87	119,800	—	—	—	—	—
2023-07-17	$18.62	$18.81	$18.48	$18.75	158,200	—	—	—	—	—
2023-07-14	$19.14	$19.23	$18.59	$18.70	283,600	—	—	—	—	—
2023-07-13	$19.00	$19.30	$18.97	$19.25	184,400	—	—	—	—	—
2023-07-12	$18.78	$19.03	$18.59	$18.90	146,800	—	—	—	—	—
2023-07-11	$18.40	$18.57	$18.28	$18.55	149,000	—	—	—	—	—
2023-07-10	$18.44	$18.70	$18.26	$18.37	208,300	—	—	—	—	—
2023-07-07	$17.70	$18.68	$17.70	$18.50	560,200	—	—	—	—	—
2023-07-06	$16.93	$18.49	$16.14	$17.66	1,096,600	—	—	—	—	—
2023-07-05	$17.14	$17.26	$16.99	$17.07	112,700	—	—	—	—	—
2023-07-03	$17.27	$17.56	$17.20	$17.25	55,000	—	—	—	—	—
2023-06-30	$17.46	$17.46	$17.25	$17.34	94,500	—	—	—	—	—
2023-06-29	$17.19	$17.58	$17.08	$17.35	170,300	—	—	—	—	—
2023-06-28	$17.07	$17.17	$16.99	$17.17	240,400	—	—	—	—	—
2023-06-27	$17.12	$17.29	$17.12	$17.13	100,200	—	—	—	—	—
2023-06-26	$17.00	$17.32	$17.00	$17.11	78,800	—	—	—	—	—
2023-06-23	$16.87	$17.12	$16.87	$17.02	244,900	—	—	—	—	—
2023-06-22	$16.95	$17.06	$16.73	$17.05	124,200	—	—	—	—	—
2023-06-21	$16.97	$17.09	$16.85	$17.00	121,600	—	—	—	—	—
2023-06-20	$17.13	$17.13	$16.83	$17.02	152,900	—	—	—	—	—
2023-06-16	$17.53	$17.53	$16.95	$17.20	274,100	—	—	—	—	—
2023-06-15	$17.31	$17.58	$17.14	$17.48	141,100	—	—	—	—	—
2023-06-14	$17.35	$17.73	$17.17	$17.37	202,700	—	—	—	—	—
2023-06-13	$17.19	$17.50	$17.07	$17.38	153,200	—	—	—	—	—
2023-06-12	$16.97	$17.29	$16.82	$17.21	138,400	—	—	—	—	—
2023-06-09	$17.23	$17.23	$16.89	$17.02	144,800	—	—	—	—	—
2023-06-08	$17.27	$17.47	$17.02	$17.22	405,000	—	—	—	—	—
2023-06-07	$16.96	$17.56	$16.96	$17.35	157,400	—	—	—	—	—
2023-06-06	$16.34	$16.94	$16.31	$16.87	139,900	—	—	—	—	—
2023-06-05	$16.40	$16.50	$16.11	$16.35	137,300	—	—	—	—	—
2023-06-02	$15.76	$16.55	$15.69	$16.50	205,700	—	—	—	—	—
2023-06-01	$15.75	$15.82	$15.40	$15.66	155,300	—	—	—	—	—
2023-05-31	$16.15	$16.31	$15.63	$15.77	211,000	—	—	—	—	—
2023-05-30	$16.33	$16.40	$16.09	$16.23	129,900	—	—	—	—	—
2023-05-26	$15.99	$16.37	$15.99	$16.33	150,200	—	—	—	—	—
2023-05-25	$15.99	$16.18	$15.88	$16.03	146,300	—	—	—	—	—
2023-05-24	$16.34	$16.34	$16.03	$16.11	151,000	—	—	—	—	—
2023-05-23	$16.17	$16.63	$15.78	$16.40	169,500	—	—	—	—	—
2023-05-22	$15.95	$16.24	$15.87	$16.14	153,600	—	—	—	—	—
2023-05-19	$16.28	$16.41	$15.84	$15.88	136,500	—	—	—	—	—
2023-05-18	$16.23	$16.34	$15.83	$16.13	127,700	—	—	—	—	—
2023-05-17	$15.94	$16.36	$15.80	$16.33	190,000	—	—	—	—	—
2023-05-16	$15.92	$16.04	$15.48	$15.82	154,800	—	—	—	—	—
2023-05-15	$15.47	$16.10	$15.45	$16.02	190,500	—	—	—	—	—
2023-05-12	$15.38	$15.71	$15.35	$15.46	145,400	—	—	—	—	—
2023-05-11	$15.13	$15.63	$15.02	$15.31	630,800	—	—	—	—	—
2023-05-10	$15.47	$15.52	$14.97	$15.13	438,400	—	—	—	—	—
2023-05-09	$16.02	$16.02	$14.67	$15.30	256,400	—	—	—	—	—
2023-05-08	$16.26	$16.26	$15.65	$15.84	221,700	—	—	—	—	—
2023-05-05	$16.29	$16.45	$15.70	$16.08	197,600	—	—	—	—	—
2023-05-04	$16.15	$16.18	$15.81	$16.01	216,800	—	—	—	—	—
2023-05-03	$16.84	$16.84	$16.24	$16.25	162,700	—	—	—	—	—
2023-05-02	$16.84	$16.84	$16.32	$16.62	191,300	—	—	—	—	—
2023-05-01	$17.03	$17.38	$16.85	$16.94	114,900	—	—	—	—	—
2023-04-28	$17.23	$17.35	$16.95	$17.07	143,200	—	—	—	—	—
2023-04-27	$17.06	$17.22	$16.85	$17.16	142,300	—	—	—	—	—
2023-04-26	$16.86	$17.11	$16.74	$16.89	138,100	—	—	—	—	—
2023-04-25	$17.32	$17.42	$16.89	$16.93	165,800	—	—	—	—	—
2023-04-24	$17.27	$17.62	$17.20	$17.40	113,600	—	—	—	—	—
2023-04-21	$17.16	$17.39	$17.16	$17.24	122,900	—	—	—	—	—
2023-04-20	$17.28	$17.34	$16.91	$17.19	164,900	—	—	—	—	—
2023-04-19	$17.34	$17.40	$17.14	$17.29	147,300	—	—	—	—	—
2023-04-18	$17.57	$17.57	$17.10	$17.35	174,800	—	—	—	—	—
2023-04-17	$17.48	$17.62	$17.35	$17.57	144,900	—	—	—	—	—
2023-04-14	$18.12	$18.27	$17.29	$17.48	171,900	—	—	—	—	—
2023-04-13	$18.00	$18.37	$17.86	$18.20	192,400	—	—	—	—	—
2023-04-12	$18.28	$18.34	$17.78	$17.94	167,400	—	—	—	—	—
2023-04-11	$18.30	$18.41	$17.89	$18.08	211,400	—	—	—	—	—
2023-04-10	$18.07	$18.38	$17.92	$18.34	405,200	—	—	—	—	—
2023-04-06	$17.72	$18.06	$17.65	$18.03	224,900	—	—	—	—	—
2023-04-05	$17.79	$17.87	$17.56	$17.68	175,500	—	—	—	—	—
2023-04-04	$18.77	$18.77	$17.63	$17.82	139,300	—	—	—	—	—
2023-04-03	$18.35	$18.64	$18.12	$18.51	302,900	—	—	—	—	—
2023-03-31	$18.10	$18.32	$18.02	$18.29	332,600	—	—	—	—	—
2023-03-30	$17.97	$18.24	$17.85	$18.03	186,000	—	—	—	—	—
2023-03-29	$17.71	$17.92	$17.60	$17.87	335,200	—	—	—	—	—
2023-03-28	$17.27	$17.75	$17.10	$17.50	365,500	—	—	—	—	—
2023-03-27	$17.89	$18.10	$17.38	$17.46	300,800	—	—	—	—	—
2023-03-24	$17.90	$17.98	$17.60	$17.76	240,200	—	—	—	—	—
2023-03-23	$18.27	$18.43	$18.02	$18.06	193,400	—	—	—	—	—
2023-03-22	$18.51	$18.62	$18.18	$18.21	188,600	—	—	—	—	—
2023-03-21	$18.76	$18.87	$18.26	$18.47	156,800	—	—	—	—	—
2023-03-20	$18.37	$19.00	$18.20	$18.55	206,900	—	—	—	—	—
2023-03-17	$18.38	$18.44	$18.12	$18.18	774,600	—	—	—	—	—
2023-03-16	$18.30	$18.65	$18.17	$18.65	269,500	—	—	—	—	—
2023-03-15	$18.49	$18.63	$18.29	$18.57	210,200	—	—	—	—	—
2023-03-14	$19.13	$19.31	$18.83	$18.93	248,600	—	—	—	—	—
2023-03-13	$18.80	$18.92	$18.56	$18.67	233,900	—	—	—	—	—
2023-03-10	$19.57	$19.57	$18.75	$19.08	338,400	—	—	—	—	—
2023-03-09	$19.90	$20.06	$19.67	$19.69	214,200	—	—	—	—	—
2023-03-08	$20.17	$20.17	$19.72	$19.91	171,000	—	—	—	—	—
2023-03-07	$19.96	$20.10	$19.77	$20.00	173,800	—	—	—	—	—
2023-03-06	$20.08	$20.08	$19.77	$20.01	262,000	—	—	—	—	—
2023-03-03	$20.35	$20.41	$20.04	$20.10	337,700	—	—	—	—	—
2023-03-02	$19.73	$20.34	$19.50	$20.31	266,900	—	—	—	—	—
2023-03-01	$19.91	$20.46	$19.85	$20.07	280,700	—	—	—	—	—
2023-02-28	$20.00	$20.13	$19.85	$19.96	330,500	—	—	—	—	—
2023-02-27	$20.45	$21.06	$19.80	$19.87	305,600	—	—	—	—	—
2023-02-24	$20.08	$20.36	$19.89	$20.36	299,800	—	—	—	—	—
2023-02-23	$18.52	$20.42	$17.73	$20.10	547,200	—	—	—	—	—
2023-02-22	$17.92	$18.24	$17.53	$17.71	268,600	—	—	—	—	—
2023-02-21	$18.14	$18.26	$17.75	$17.85	210,200	—	—	—	—	—
2023-02-17	$17.89	$18.42	$17.79	$18.29	184,400	—	—	—	—	—
2023-02-16	$17.84	$17.92	$17.54	$17.73	196,200	—	—	—	—	—
2023-02-15	$17.69	$18.17	$17.60	$18.11	209,100	—	—	—	—	—
2023-02-14	$17.73	$17.94	$17.40	$17.88	497,900	—	—	—	—	—
2023-02-13	$17.61	$17.90	$17.23	$17.86	213,900	—	—	—	—	—
2023-02-10	$17.15	$17.78	$17.07	$17.71	235,300	—	—	—	—	—
2023-02-09	$17.31	$17.41	$17.02	$17.18	171,800	—	—	—	—	—
2023-02-08	$17.83	$17.83	$17.12	$17.22	161,600	—	—	—	—	—
2023-02-07	$18.59	$18.59	$17.72	$17.81	204,500	—	—	—	—	—
2023-02-06	$18.66	$18.66	$18.27	$18.43	136,500	—	—	—	—	—
2023-02-03	$18.85	$19.19	$18.31	$18.79	167,600	—	—	—	—	—
2023-02-02	$18.81	$19.12	$18.79	$19.05	178,300	—	—	—	—	—
2023-02-01	$18.63	$18.78	$18.30	$18.63	149,900	—	—	—	—	—
2023-01-31	$18.26	$18.76	$18.23	$18.71	217,900	—	—	—	—	—
2023-01-30	$18.69	$18.93	$18.01	$18.30	244,500	—	—	—	—	—
2023-01-27	$18.70	$19.07	$18.59	$18.70	116,900	—	—	—	—	—
2023-01-26	$18.70	$18.86	$18.53	$18.85	157,200	—	—	—	—	—
2023-01-25	$18.19	$18.70	$18.00	$18.63	163,700	—	—	—	—	—
2023-01-24	$18.00	$18.32	$17.84	$18.19	248,500	—	—	—	—	—
2023-01-23	$18.42	$18.57	$17.84	$17.95	230,300	—	—	—	—	—
2023-01-20	$17.71	$18.66	$17.30	$18.47	308,500	—	—	—	—	—
2023-01-19	$17.42	$17.75	$17.36	$17.58	204,600	—	—	—	—	—
2023-01-18	$17.65	$17.74	$17.37	$17.51	202,600	—	—	—	—	—
2023-01-17	$18.00	$18.02	$17.64	$17.65	209,700	—	—	—	—	—
2023-01-13	$17.56	$18.26	$17.15	$18.07	311,500	—	—	—	—	—
2023-01-12	$17.29	$17.70	$17.16	$17.69	262,400	—	—	—	—	—
2023-01-11	$16.50	$17.30	$16.49	$17.26	342,800	—	—	—	—	—
2023-01-10	$16.06	$16.52	$15.87	$16.50	253,300	—	—	—	—	—
2023-01-09	$16.66	$16.70	$16.00	$16.03	267,100	—	—	—	—	—
2023-01-06	$16.48	$16.89	$16.48	$16.61	300,300	—	—	—	—	—
2023-01-05	$16.29	$16.55	$16.20	$16.35	277,700	—	—	—	—	—
2023-01-04	$16.76	$17.05	$16.33	$16.37	291,800	—	—	—	—	—
2023-01-03	$16.90	$17.05	$16.50	$16.77	254,500	—	—	—	—	—
2022-12-30	$16.60	$16.78	$16.50	$16.68	242,100	—	—	—	—	—
2022-12-29	$16.37	$16.82	$16.17	$16.74	202,600	—	—	—	—	—
2022-12-28	$16.66	$16.97	$16.23	$16.34	278,200	—	—	—	—	—
2022-12-27	$16.87	$16.94	$16.68	$16.72	217,000	—	—	—	—	—
2022-12-23	$16.40	$16.94	$16.40	$16.89	249,900	—	—	—	—	—
2022-12-22	$16.22	$16.47	$16.07	$16.44	236,200	—	—	—	—	—
2022-12-21	$16.11	$16.41	$15.84	$16.35	232,400	—	—	—	—	—
2022-12-20	$15.97	$16.10	$15.69	$15.85	246,800	—	—	—	—	—
2022-12-19	$15.91	$16.18	$15.66	$15.83	317,100	—	—	—	—	—
2022-12-16	$15.92	$16.04	$15.69	$15.95	527,100	—	—	—	—	—
2022-12-15	$16.18	$16.36	$15.85	$16.08	412,500	—	—	—	—	—
2022-12-14	$16.14	$16.53	$16.11	$16.33	355,100	—	—	—	—	—
2022-12-13	$16.82	$17.01	$16.21	$16.25	378,400	—	—	—	—	—
2022-12-12	$16.64	$16.88	$16.30	$16.39	216,600	—	—	—	—	—
2022-12-09	$16.44	$16.91	$16.30	$16.63	227,700	—	—	—	—	—
2022-12-08	$16.36	$16.77	$16.28	$16.54	342,700	—	—	—	—	—
2022-12-07	$16.44	$16.66	$16.23	$16.33	310,600	—	—	—	—	—
2022-12-06	$16.50	$16.63	$16.00	$16.37	412,900	—	—	—	—	—
2022-12-05	$16.90	$17.35	$16.43	$16.59	434,400	—	—	—	—	—
2022-12-02	$16.89	$17.17	$16.86	$17.08	283,300	—	—	—	—	—
2022-12-01	$17.38	$17.83	$17.08	$17.10	255,700	—	—	—	—	—
2022-11-30	$17.19	$17.47	$16.76	$17.40	368,700	—	—	—	—	—
2022-11-29	$16.91	$17.36	$16.73	$17.21	263,100	—	—	—	—	—
2022-11-28	$17.33	$17.35	$16.94	$17.04	662,700	—	—	—	—	—
2022-11-25	$17.39	$17.68	$16.86	$17.44	146,700	—	—	—	—	—
2022-11-23	$17.33	$17.75	$17.21	$17.52	188,100	—	—	—	—	—
2022-11-22	$17.48	$17.72	$17.20	$17.37	215,800	—	—	—	—	—
2022-11-21	$17.49	$17.58	$17.20	$17.43	215,300	—	—	—	—	—
2022-11-18	$17.62	$17.69	$17.25	$17.51	212,600	—	—	—	—	—
2022-11-17	$17.20	$17.42	$17.02	$17.34	183,500	—	—	—	—	—
2022-11-16	$17.74	$18.00	$17.40	$17.47	231,600	—	—	—	—	—
2022-11-15	$17.88	$18.38	$17.85	$17.91	209,600	—	—	—	—	—
2022-11-14	$17.71	$18.05	$17.60	$17.87	297,500	—	—	—	—	—
2022-11-11	$17.94	$18.02	$17.56	$17.70	254,000	—	—	—	—	—
2022-11-10	$17.55	$17.97	$17.31	$17.91	240,800	—	—	—	—	—
2022-11-09	$17.58	$17.58	$16.92	$17.26	269,100	—	—	—	—	—
2022-11-08	$17.48	$18.18	$17.27	$17.78	324,200	—	—	—	—	—
2022-11-07	$17.18	$17.45	$16.95	$17.41	267,800	—	—	—	—	—
2022-11-04	$16.40	$17.16	$15.79	$17.16	411,500	—	—	—	—	—
2022-11-03	$18.78	$18.78	$16.91	$17.11	547,900	—	—	—	—	—
2022-11-02	$18.95	$19.41	$18.74	$19.07	390,000	—	—	—	—	—
2022-11-01	$19.15	$19.20	$18.73	$18.98	302,600	—	—	—	—	—
2022-10-31	$18.81	$18.92	$18.55	$18.87	267,900	—	—	—	—	—
2022-10-28	$18.61	$18.99	$18.61	$18.81	188,800	—	—	—	—	—
2022-10-27	$18.69	$18.92	$18.38	$18.53	176,300	—	—	—	—	—
2022-10-26	$18.71	$18.79	$18.46	$18.50	157,000	—	—	—	—	—
2022-10-25	$18.39	$18.97	$18.39	$18.61	171,600	—	—	—	—	—
2022-10-24	$18.32	$18.53	$18.09	$18.42	147,600	—	—	—	—	—
2022-10-21	$17.84	$18.33	$17.70	$18.29	194,900	—	—	—	—	—
2022-10-20	$17.83	$18.11	$17.67	$17.79	131,800	—	—	—	—	—
2022-10-19	$18.07	$18.17	$17.62	$17.76	141,600	—	—	—	—	—
2022-10-18	$18.33	$18.64	$18.08	$18.20	128,300	—	—	—	—	—
2022-10-17	$17.74	$18.25	$17.74	$18.10	209,200	—	—	—	—	—
2022-10-14	$18.34	$18.44	$17.54	$17.56	170,700	—	—	—	—	—
2022-10-13	$17.57	$18.22	$17.32	$18.20	220,100	—	—	—	—	—
2022-10-12	$17.55	$17.87	$17.30	$17.70	191,800	—	—	—	—	—
2022-10-11	$17.49	$17.77	$17.31	$17.59	238,900	—	—	—	—	—
2022-10-10	$17.20	$17.95	$17.18	$17.70	209,300	—	—	—	—	—
2022-10-07	$17.40	$17.53	$17.11	$17.21	314,700	—	—	—	—	—
2022-10-06	$16.72	$17.67	$16.66	$17.64	350,300	—	—	—	—	—
2022-10-05	$16.83	$16.96	$16.48	$16.72	118,000	—	—	—	—	—
2022-10-04	$17.25	$17.45	$16.99	$17.13	254,400	—	—	—	—	—
2022-10-03	$16.77	$17.36	$16.65	$17.25	211,900	—	—	—	—	—
2022-09-30	$16.46	$16.93	$16.44	$16.47	296,100	—	—	—	—	—
2022-09-29	$16.59	$16.59	$16.31	$16.52	228,800	—	—	—	—	—
2022-09-28	$16.17	$16.98	$16.15	$16.81	241,200	—	—	—	—	—
2022-09-27	$16.21	$16.43	$15.84	$16.18	345,000	—	—	—	—	—
2022-09-26	$15.50	$16.27	$15.45	$16.08	659,100	—	—	—	—	—
2022-09-23	$15.80	$15.84	$15.26	$15.48	207,600	—	—	—	—	—
2022-09-22	$16.34	$16.34	$15.84	$15.96	258,000	—	—	—	—	—
2022-09-21	$16.51	$16.66	$16.20	$16.30	227,300	—	—	—	—	—
2022-09-20	$16.77	$16.91	$16.47	$16.54	233,900	—	—	—	—	—
2022-09-19	$16.71	$17.03	$16.59	$16.95	219,100	—	—	—	—	—
2022-09-16	$16.89	$17.16	$16.68	$16.82	646,100	—	—	—	—	—
2022-09-15	$17.02	$17.49	$16.76	$16.96	399,500	—	—	—	—	—
2022-09-14	$17.01	$17.20	$16.79	$17.14	334,900	—	—	—	—	—
2022-09-13	$17.52	$17.63	$17.04	$17.11	177,200	—	—	—	—	—
2022-09-12	$17.75	$18.11	$17.68	$17.91	188,300	—	—	—	—	—
2022-09-09	$17.27	$17.54	$17.06	$17.54	183,900	—	—	—	—	—
2022-09-08	$17.60	$17.60	$17.07	$17.13	210,200	—	—	—	—	—
2022-09-07	$17.74	$18.25	$17.51	$17.79	149,500	—	—	—	—	—
2022-09-06	$17.70	$18.02	$17.60	$17.80	202,700	—	—	—	—	—
2022-09-02	$18.18	$18.22	$17.70	$17.73	205,100	—	—	—	—	—
2022-09-01	$18.26	$18.26	$17.90	$18.14	150,700	—	—	—	—	—
2022-08-31	$18.82	$18.98	$18.39	$18.41	243,500	—	—	—	—	—
2022-08-30	$19.17	$19.17	$18.57	$18.61	194,300	—	—	—	—	—
2022-08-29	$19.05	$19.26	$18.92	$18.98	145,700	—	—	—	—	—
2022-08-26	$19.49	$19.55	$19.04	$19.10	136,800	—	—	—	—	—
2022-08-25	$19.26	$19.62	$19.13	$19.42	134,500	—	—	—	—	—
2022-08-24	$19.08	$19.34	$18.92	$19.28	118,000	—	—	—	—	—
2022-08-23	$19.04	$20.16	$18.95	$19.00	152,900	—	—	—	—	—
2022-08-22	$19.09	$19.29	$19.01	$19.05	145,600	—	—	—	—	—
2022-08-19	$19.68	$19.75	$19.34	$19.35	194,900	—	—	—	—	—
2022-08-18	$19.81	$20.20	$19.65	$19.92	150,400	—	—	—	—	—
2022-08-17	$20.62	$20.62	$19.74	$19.79	145,000	—	—	—	—	—
2022-08-16	$20.89	$21.04	$20.71	$20.91	193,100	—	—	—	—	—
2022-08-15	$20.67	$20.92	$20.53	$20.89	181,900	—	—	—	—	—
2022-08-12	$20.71	$20.92	$20.43	$20.92	178,200	—	—	—	—	—
2022-08-11	$20.53	$20.61	$20.35	$20.51	124,800	—	—	—	—	—
2022-08-10	$20.61	$20.94	$20.27	$20.31	243,300	—	—	—	—	—
2022-08-09	$20.59	$20.62	$20.33	$20.40	190,500	—	—	—	—	—
2022-08-08	$20.34	$21.00	$20.33	$20.53	251,300	—	—	—	—	—
2022-08-05	$20.12	$20.77	$19.72	$20.46	170,200	—	—	—	—	—
2022-08-04	$19.75	$20.55	$19.75	$20.13	192,000	—	—	—	—	—
2022-08-03	$19.99	$20.62	$19.71	$20.49	213,000	—	—	—	—	—
2022-08-02	$19.71	$20.03	$19.71	$19.86	148,700	—	—	—	—	—
2022-08-01	$19.64	$20.01	$19.52	$19.80	171,800	—	—	—	—	—
2022-07-29	$19.89	$20.00	$19.58	$19.76	234,100	—	—	—	—	—
2022-07-28	$19.94	$20.00	$19.44	$19.76	210,600	—	—	—	—	—
2022-07-27	$19.54	$19.83	$19.42	$19.81	169,500	—	—	—	—	—
2022-07-26	$19.32	$19.65	$19.21	$19.46	158,000	—	—	—	—	—
2022-07-25	$19.55	$19.56	$19.18	$19.40	185,100	—	—	—	—	—
2022-07-22	$19.44	$19.62	$19.31	$19.59	199,300	—	—	—	—	—
2022-07-21	$19.68	$19.68	$19.17	$19.47	147,200	—	—	—	—	—
2022-07-20	$19.75	$19.89	$19.51	$19.80	219,500	—	—	—	—	—
2022-07-19	$19.12	$19.84	$18.85	$19.82	294,500	—	—	—	—	—
2022-07-18	$19.05	$19.11	$18.69	$18.83	184,700	—	—	—	—	—
2022-07-15	$18.82	$18.82	$18.43	$18.71	272,300	—	—	—	—	—
2022-07-14	$18.27	$18.53	$18.10	$18.50	219,800	—	—	—	—	—
2022-07-13	$18.56	$18.86	$18.34	$18.53	196,400	—	—	—	—	—
2022-07-12	$18.56	$19.03	$18.56	$18.80	222,500	—	—	—	—	—
2022-07-11	$18.88	$19.01	$18.45	$18.56	235,000	—	—	—	—	—
2022-07-08	$19.17	$19.19	$18.76	$18.98	186,700	—	—	—	—	—
2022-07-07	$19.06	$19.54	$18.92	$19.00	218,700	—	—	—	—	—
2022-07-06	$19.09	$19.28	$18.87	$18.98	290,500	—	—	—	—	—
2022-07-05	$19.09	$19.18	$18.61	$19.09	288,100	—	—	—	—	—
2022-07-01	$19.17	$19.62	$19.02	$19.61	228,800	—	—	—	—	—
2022-06-30	$19.42	$19.42	$19.02	$19.30	266,300	—	—	—	—	—
2022-06-29	$19.56	$19.74	$19.10	$19.54	238,500	—	—	—	—	—
2022-06-28	$20.14	$20.44	$19.48	$19.58	202,300	—	—	—	—	—
2022-06-27	$20.00	$20.30	$19.82	$20.07	231,300	—	—	—	—	—
2022-06-24	$19.86	$20.23	$19.75	$19.80	570,700	—	—	—	—	—
2022-06-23	$19.79	$20.13	$19.59	$19.79	228,100	—	—	—	—	—
2022-06-22	$19.43	$20.04	$19.43	$19.68	304,900	—	—	—	—	—
2022-06-21	$19.78	$20.35	$19.59	$19.65	297,600	—	—	—	—	—
2022-06-17	$19.61	$20.13	$19.31	$19.66	559,400	—	—	—	—	—
2022-06-16	$19.75	$19.76	$18.90	$19.01	479,900	—	—	—	—	—
2022-06-15	$20.23	$20.42	$19.80	$20.16	349,800	—	—	—	—	—
2022-06-14	$20.13	$20.28	$19.91	$20.10	348,700	—	—	—	—	—
2022-06-13	$20.78	$20.88	$20.00	$20.04	278,400	—	—	—	—	—
2022-06-10	$21.83	$21.97	$21.11	$21.13	301,800	—	—	—	—	—
2022-06-09	$22.76	$22.76	$22.15	$22.19	210,200	—	—	—	—	—
2022-06-08	$23.45	$23.53	$22.86	$22.92	247,400	—	—	—	—	—
2022-06-07	$23.70	$23.75	$23.34	$23.70	201,700	—	—	—	—	—
2022-06-06	$23.36	$23.91	$23.24	$23.75	238,700	—	—	—	—	—
2022-06-03	$23.74	$23.74	$23.14	$23.28	180,100	—	—	—	—	—
2022-06-02	$23.31	$23.73	$22.95	$23.65	253,700	—	—	—	—	—
2022-06-01	$24.10	$24.24	$22.90	$23.31	278,000	—	—	—	—	—
2022-05-31	$24.46	$24.63	$23.98	$24.03	372,000	—	—	—	—	—
2022-05-27	$23.68	$24.64	$23.68	$24.52	311,600	—	—	—	—	—
2022-05-26	$23.25	$23.95	$23.25	$23.64	344,800	—	—	—	—	—
2022-05-25	$22.27	$23.19	$22.13	$23.16	331,100	—	—	—	—	—
2022-05-24	$21.78	$22.44	$21.58	$22.33	491,000	—	—	—	—	—
2022-05-23	$21.87	$22.33	$21.73	$21.95	300,300	—	—	—	—	—
2022-05-20	$22.27	$22.54	$21.51	$21.87	280,300	—	—	—	—	—
2022-05-19	$21.03	$22.14	$21.01	$22.10	810,200	—	—	—	—	—
2022-05-18	$21.06	$21.42	$20.74	$21.02	756,800	—	—	—	—	—
2022-05-17	$21.19	$21.93	$20.91	$21.31	1,655,800	—	—	—	—	—
2022-05-16	$20.99	$21.23	$20.58	$21.00	843,300	—	—	—	—	—
2022-05-13	$21.04	$21.14	$20.67	$20.79	993,500	—	—	—	—	—
2022-05-12	$21.33	$21.33	$20.44	$20.70	693,200	—	—	—	—	—
2022-05-11	$21.19	$21.78	$21.00	$21.23	413,800	—	—	—	—	—
2022-05-10	$21.96	$22.43	$20.79	$21.00	346,700	—	—	—	—	—
2022-05-09	$21.94	$22.12	$21.16	$21.55	574,300	—	—	—	—	—
2022-05-06	$22.76	$23.17	$21.70	$21.94	460,900	—	—	—	—	—
2022-05-05	$23.88	$24.41	$22.78	$22.97	387,800	—	—	—	—	—
2022-05-04	$23.61	$23.85	$23.00	$23.73	434,000	—	—	—	—	—
2022-05-03	$23.21	$23.81	$23.20	$23.55	310,100	—	—	—	—	—
2022-05-02	$23.21	$23.72	$22.97	$23.25	276,000	—	—	—	—	—
2022-04-29	$24.27	$24.49	$23.24	$23.35	369,400	—	—	—	—	—
2022-04-28	$23.62	$24.50	$23.35	$24.31	315,600	—	—	—	—	—
2022-04-27	$23.83	$24.00	$23.37	$23.51	343,800	—	—	—	—	—
2022-04-26	$24.25	$24.31	$23.50	$23.67	297,200	—	—	—	—	—
2022-04-25	$24.39	$25.03	$23.78	$24.53	408,600	—	—	—	—	—
2022-04-22	$24.79	$24.90	$24.50	$24.66	232,600	—	—	—	—	—
2022-04-21	$25.39	$25.52	$24.82	$24.87	234,800	—	—	—	—	—
2022-04-20	$25.30	$25.53	$24.97	$25.10	163,800	—	—	—	—	—
2022-04-19	$25.01	$25.32	$24.61	$25.16	223,400	—	—	—	—	—
2022-04-18	$25.22	$25.58	$24.50	$25.07	168,400	—	—	—	—	—
2022-04-14	$25.10	$25.64	$24.67	$25.48	180,300	—	—	—	—	—
2022-04-13	$24.65	$25.41	$24.65	$25.37	184,500	—	—	—	—	—
2022-04-12	$24.41	$25.21	$24.41	$24.69	223,800	—	—	—	—	—
2022-04-11	$24.30	$25.05	$24.00	$24.42	397,700	—	—	—	—	—
2022-04-08	$24.02	$24.60	$23.82	$24.38	282,200	—	—	—	—	—
2022-04-07	$24.59	$24.77	$23.74	$24.03	489,500	—	—	—	—	—
2022-04-06	$24.52	$24.97	$24.34	$24.62	305,700	—	—	—	—	—
2022-04-05	$24.73	$25.08	$24.28	$24.60	222,600	—	—	—	—	—
2022-04-04	$25.21	$25.23	$24.53	$24.87	226,300	—	—	—	—	—
2022-04-01	$24.49	$25.27	$24.34	$25.21	208,300	—	—	—	—	—
2022-03-31	$24.42	$24.73	$23.89	$24.34	483,200	—	—	—	—	—
2022-03-30	$24.47	$24.89	$24.12	$24.39	254,800	—	—	—	—	—
2022-03-29	$24.77	$25.34	$24.43	$24.47	205,500	—	—	—	—	—
2022-03-28	$24.97	$25.03	$24.41	$24.77	292,500	—	—	—	—	—
2022-03-25	$24.44	$25.05	$24.36	$24.82	229,700	—	—	—	—	—
2022-03-24	$24.71	$24.79	$24.28	$24.39	190,500	—	—	—	—	—
2022-03-23	$24.80	$24.98	$24.04	$24.49	299,600	—	—	—	—	—
2022-03-22	$24.78	$25.39	$24.58	$24.95	233,500	—	—	—	—	—
2022-03-21	$25.15	$25.40	$24.06	$24.49	263,500	—	—	—	—	—
2022-03-18	$24.43	$25.13	$24.43	$25.11	562,300	—	—	—	—	—
2022-03-17	$24.87	$25.01	$24.30	$24.68	253,400	—	—	—	—	—
2022-03-16	$24.30	$25.25	$24.30	$25.10	352,700	—	—	—	—	—
2022-03-15	$24.10	$25.01	$24.06	$24.32	403,100	—	—	—	—	—
2022-03-14	$24.25	$24.25	$23.21	$23.28	223,000	—	—	—	—	—
2022-03-11	$24.13	$24.64	$23.74	$24.00	187,900	—	—	—	—	—
2022-03-10	$24.02	$24.54	$23.75	$24.18	327,200	—	—	—	—	—
2022-03-09	$24.19	$24.77	$23.91	$24.25	258,900	—	—	—	—	—
2022-03-08	$22.92	$24.07	$22.91	$23.84	329,200	—	—	—	—	—
2022-03-07	$22.27	$23.35	$22.02	$22.84	447,800	—	—	—	—	—
2022-03-04	$22.91	$23.65	$22.27	$22.42	200,000	—	—	—	—	—
2022-03-03	$23.73	$24.45	$23.06	$23.10	257,400	—	—	—	—	—
2022-03-02	$23.90	$24.82	$23.90	$23.95	245,500	—	—	—	—	—
2022-03-01	$24.39	$24.72	$23.55	$23.72	497,600	—	—	—	—	—
2022-02-28	$22.47	$24.91	$22.47	$24.34	645,700	—	—	—	—	—
2022-02-25	$21.30	$23.21	$21.24	$22.80	833,100	—	—	—	—	—
2022-02-24	$22.08	$22.08	$18.63	$21.13	2,087,900	—	—	—	—	—
2022-02-23	$26.11	$26.20	$24.04	$24.44	439,000	—	—	—	—	—
2022-02-22	$26.45	$26.71	$26.05	$26.11	195,000	—	—	—	—	—
2022-02-18	$26.70	$26.80	$26.24	$26.67	310,500	—	—	—	—	—
2022-02-17	$26.36	$26.78	$26.29	$26.74	279,000	—	—	—	—	—
2022-02-16	$25.80	$26.66	$25.80	$26.53	219,600	—	—	—	—	—
2022-02-15	$25.75	$26.11	$25.60	$25.95	266,400	—	—	—	—	—
2022-02-14	$25.21	$25.56	$24.97	$25.52	394,200	—	—	—	—	—
2022-02-11	$24.90	$25.33	$24.72	$25.20	222,300	—	—	—	—	—
2022-02-10	$24.55	$25.51	$24.55	$24.97	252,100	—	—	—	—	—
2022-02-09	$24.89	$25.29	$24.84	$25.05	188,700	—	—	—	—	—
2022-02-08	$25.08	$25.37	$24.63	$24.92	259,500	—	—	—	—	—
2022-02-07	$24.30	$24.89	$24.04	$24.87	241,200	—	—	—	—	—
2022-02-04	$24.33	$24.76	$24.00	$24.34	234,400	—	—	—	—	—
2022-02-03	$24.44	$25.13	$24.33	$24.62	260,000	—	—	—	—	—
2022-02-02	$24.71	$24.76	$24.30	$24.44	233,200	—	—	—	—	—
2022-02-01	$23.65	$24.88	$23.30	$24.76	453,600	—	—	—	—	—
2022-01-31	$23.44	$23.98	$23.38	$23.69	291,700	—	—	—	—	—
2022-01-28	$23.42	$23.73	$23.04	$23.73	234,500	—	—	—	—	—
2022-01-27	$23.92	$24.22	$23.18	$23.49	210,000	—	—	—	—	—
2022-01-26	$24.27	$24.73	$23.74	$23.87	305,500	—	—	—	—	—
2022-01-25	$24.12	$24.37	$23.40	$24.03	265,600	—	—	—	—	—
2022-01-24	$24.18	$24.31	$23.23	$24.24	481,900	—	—	—	—	—
2022-01-21	$24.62	$25.19	$24.07	$24.09	290,500	—	—	—	—	—
2022-01-20	$24.17	$25.56	$24.14	$24.87	457,000	—	—	—	—	—
2022-01-19	$24.50	$24.79	$24.04	$24.21	293,300	—	—	—	—	—
2022-01-18	$24.91	$25.15	$24.50	$24.51	246,600	—	—	—	—	—
2022-01-14	$24.78	$25.08	$24.65	$25.03	181,700	—	—	—	—	—
2022-01-13	$25.17	$25.25	$24.59	$24.91	188,400	—	—	—	—	—
2022-01-12	$25.51	$25.60	$24.97	$24.98	161,400	—	—	—	—	—
2022-01-11	$25.90	$25.93	$25.45	$25.46	162,800	—	—	—	—	—
2022-01-10	$26.13	$26.29	$25.67	$25.91	260,500	—	—	—	—	—
2022-01-07	$25.85	$26.34	$25.66	$26.14	231,700	—	—	—	—	—
2022-01-06	$25.80	$26.30	$25.59	$25.77	221,600	—	—	—	—	—
2022-01-05	$26.66	$27.04	$25.67	$25.73	206,300	—	—	—	—	—
2022-01-04	$27.01	$27.08	$26.61	$26.76	228,700	—	—	—	—	—
2022-01-03	$26.59	$27.36	$26.52	$26.78	220,500	—	—	—	—	—
2021-12-31	$26.20	$26.44	$25.70	$26.35	257,600	—	—	—	—	—
2021-12-30	$26.08	$26.60	$26.04	$26.32	308,900	—	—	—	—	—
2021-12-29	$26.16	$26.24	$25.86	$26.17	174,000	—	—	—	—	—
2021-12-28	$26.05	$26.49	$26.00	$26.15	162,400	—	—	—	—	—
2021-12-27	$26.63	$26.63	$25.97	$26.08	227,200	—	—	—	—	—
2021-12-23	$26.61	$26.83	$26.27	$26.63	202,000	—	—	—	—	—
2021-12-22	$26.45	$26.67	$25.87	$26.54	289,900	—	—	—	—	—
2021-12-21	$26.17	$26.81	$25.61	$26.44	273,300	—	—	—	—	—
2021-12-20	$25.40	$26.01	$24.96	$25.85	406,500	—	—	—	—	—
2021-12-17	$25.85	$26.26	$25.43	$25.95	1,183,800	—	—	—	—	—
2021-12-16	$26.13	$26.27	$25.62	$25.68	431,700	—	—	—	—	—
2021-12-15	$25.70	$25.93	$24.99	$25.80	514,000	—	—	—	—	—
2021-12-14	$25.04	$26.24	$25.04	$25.83	566,000	—	—	—	—	—
2021-12-13	$26.14	$26.27	$24.93	$25.05	600,200	—	—	—	—	—
2021-12-10	$26.58	$27.18	$25.85	$26.30	266,600	—	—	—	—	—
2021-12-09	$26.99	$27.00	$26.10	$26.52	235,400	—	—	—	—	—
2021-12-08	$26.10	$27.21	$26.10	$27.05	256,100	—	—	—	—	—
2021-12-07	$27.40	$27.44	$26.46	$26.61	262,400	—	—	—	—	—
2021-12-06	$26.72	$27.36	$26.43	$27.10	330,400	—	—	—	—	—
2021-12-03	$26.30	$26.89	$26.07	$26.38	279,600	—	—	—	—	—
2021-12-02	$27.04	$27.12	$26.51	$26.84	380,200	—	—	—	—	—
2021-12-01	$27.70	$28.39	$26.64	$26.67	479,800	—	—	—	—	—
2021-11-30	$27.79	$28.10	$27.13	$27.37	687,000	—	—	—	—	—
2021-11-29	$28.59	$28.97	$27.64	$28.23	411,900	—	—	—	—	—
2021-11-26	$29.41	$29.41	$27.36	$28.31	328,500	—	—	—	—	—
2021-11-24	$29.87	$30.36	$29.68	$30.25	304,300	—	—	—	—	—
2021-11-23	$29.20	$30.22	$29.03	$30.18	409,300	—	—	—	—	—
2021-11-22	$28.96	$29.49	$28.83	$29.13	472,000	—	—	—	—	—
2021-11-19	$28.52	$28.88	$28.13	$28.68	328,500	—	—	—	—	—
2021-11-18	$29.42	$29.82	$28.76	$28.96	446,100	—	—	—	—	—
2021-11-17	$29.44	$29.67	$28.62	$29.39	452,700	—	—	—	—	—
2021-11-16	$30.00	$30.27	$28.84	$29.30	519,500	—	—	—	—	—
2021-11-15	$30.50	$30.90	$29.48	$29.89	682,200	—	—	—	—	—
2021-11-12	$28.96	$30.29	$28.84	$30.27	579,700	—	—	—	—	—
2021-11-11	$27.70	$29.40	$27.54	$29.23	712,700	—	—	—	—	—
2021-11-10	$26.80	$28.02	$26.80	$27.59	588,100	—	—	—	—	—
2021-11-09	$26.20	$27.71	$25.86	$26.96	838,300	—	—	—	—	—
2021-11-08	$26.26	$26.69	$25.95	$26.10	411,900	—	—	—	—	—
2021-11-05	$26.09	$27.06	$26.08	$26.16	424,000	—	—	—	—	—
2021-11-04	$26.09	$26.41	$25.85	$25.96	496,000	—	—	—	—	—
2021-11-03	$25.20	$26.23	$24.78	$26.03	809,300	—	—	—	—	—
2021-11-02	$25.01	$25.39	$24.22	$25.04	460,900	—	—	—	—	—
2021-11-01	$23.58	$25.16	$23.58	$25.04	460,300	—	—	—	—	—
2021-10-29	$23.58	$23.91	$23.21	$23.46	478,300	—	—	—	—	—
2021-10-28	$23.15	$23.49	$23.06	$23.35	377,000	—	—	—	—	—
2021-10-27	$23.90	$24.10	$23.05	$23.08	334,600	—	—	—	—	—
2021-10-26	$23.92	$24.34	$23.63	$23.73	413,100	—	—	—	—	—
2021-10-25	$24.23	$24.35	$23.76	$23.94	451,400	—	—	—	—	—
2021-10-22	$24.40	$24.51	$23.90	$24.15	359,600	—	—	—	—	—
2021-10-21	$25.20	$25.38	$24.43	$24.54	260,600	—	—	—	—	—
2021-10-20	$25.03	$25.68	$24.99	$25.21	478,700	—	—	—	—	—
2021-10-19	$24.97	$24.99	$24.45	$24.97	350,500	—	—	—	—	—
2021-10-18	$25.27	$25.27	$24.65	$24.74	290,100	—	—	—	—	—
2021-10-15	$25.86	$26.29	$25.28	$25.43	336,000	—	—	—	—	—
2021-10-14	$25.87	$26.25	$25.61	$25.81	351,700	—	—	—	—	—
2021-10-13	$25.61	$25.73	$24.97	$25.54	406,900	—	—	—	—	—
2021-10-12	$25.60	$26.01	$25.39	$25.62	277,900	—	—	—	—	—
2021-10-11	$25.66	$25.83	$25.31	$25.62	207,800	—	—	—	—	—
2021-10-08	$25.94	$26.02	$25.46	$25.55	190,900	—	—	—	—	—
2021-10-07	$26.08	$26.16	$25.75	$25.99	324,200	—	—	—	—	—
2021-10-06	$25.60	$26.03	$25.12	$25.92	298,800	—	—	—	—	—
2021-10-05	$25.88	$26.14	$25.40	$25.92	498,500	—	—	—	—	—
2021-10-04	$25.27	$26.04	$25.27	$25.75	493,500	—	—	—	—	—
2021-10-01	$25.79	$25.90	$25.04	$25.33	334,600	—	—	—	—	—
2021-09-30	$25.68	$25.95	$25.39	$25.51	487,800	—	—	—	—	—
2021-09-29	$25.69	$25.98	$25.35	$25.64	344,400	—	—	—	—	—
2021-09-28	$25.92	$26.12	$25.47	$25.68	313,000	—	—	—	—	—
2021-09-27	$26.54	$26.54	$25.78	$25.83	405,200	—	—	—	—	—
2021-09-24	$26.00	$26.31	$25.91	$25.97	236,200	—	—	—	—	—
2021-09-23	$26.15	$26.40	$26.03	$26.07	252,100	—	—	—	—	—
2021-09-22	$25.95	$26.30	$25.93	$26.03	294,500	—	—	—	—	—
2021-09-21	$26.07	$26.26	$25.52	$25.83	383,500	—	—	—	—	—
2021-09-20	$25.36	$26.08	$25.30	$25.97	500,400	—	—	—	—	—
2021-09-17	$24.59	$26.26	$24.43	$26.12	1,906,700	—	—	—	—	—
2021-09-16	$24.94	$25.16	$24.22	$24.68	347,100	—	—	—	—	—
2021-09-15	$25.03	$25.15	$24.65	$24.81	431,700	—	—	—	—	—
2021-09-14	$26.03	$26.03	$24.64	$24.80	256,100	—	—	—	—	—
2021-09-13	$25.68	$26.05	$25.37	$25.89	287,400	—	—	—	—	—
2021-09-10	$25.99	$26.32	$25.42	$25.47	278,300	—	—	—	—	—
2021-09-09	$25.90	$26.24	$25.63	$26.02	349,500	—	—	—	—	—
2021-09-08	$26.30	$26.38	$25.94	$26.00	236,800	—	—	—	—	—
2021-09-07	$26.25	$26.37	$25.93	$26.29	267,200	—	—	—	—	—
2021-09-03	$27.12	$27.20	$26.26	$26.28	219,400	—	—	—	—	—
2021-09-02	$27.06	$27.39	$26.92	$27.15	232,200	—	—	—	—	—
2021-09-01	$27.12	$27.14	$26.60	$26.94	392,200	—	—	—	—	—
2021-08-31	$26.50	$27.24	$26.14	$27.00	759,500	—	—	—	—	—
2021-08-30	$27.06	$27.41	$26.17	$26.42	403,800	—	—	—	—	—
2021-08-27	$25.94	$27.04	$25.52	$26.94	744,200	—	—	—	—	—
2021-08-26	$25.61	$25.98	$25.51	$25.84	446,300	—	—	—	—	—
2021-08-25	$25.24	$25.90	$25.24	$25.66	398,700	—	—	—	—	—
2021-08-24	$25.08	$25.37	$24.95	$25.29	361,900	—	—	—	—	—
2021-08-23	$24.38	$25.02	$24.32	$24.99	365,500	—	—	—	—	—
2021-08-20	$23.65	$24.39	$23.64	$24.16	426,800	—	—	—	—	—
2021-08-19	$24.51	$24.59	$23.63	$23.74	434,500	—	—	—	—	—
2021-08-18	$24.58	$25.31	$24.58	$24.71	369,800	—	—	—	—	—
2021-08-17	$24.84	$24.93	$24.52	$24.70	530,200	—	—	—	—	—
2021-08-16	$25.33	$25.41	$24.76	$25.17	374,900	—	—	—	—	—
2021-08-13	$26.00	$26.00	$25.42	$25.43	259,900	—	—	—	—	—
2021-08-12	$26.78	$26.80	$25.89	$25.92	463,400	—	—	—	—	—
2021-08-11	$26.63	$26.75	$26.01	$26.66	574,700	—	—	—	—	—
2021-08-10	$25.16	$26.68	$24.94	$26.63	723,400	—	—	—	—	—
2021-08-09	$25.25	$25.25	$24.25	$25.12	736,800	—	—	—	—	—
2021-08-06	$24.80	$25.25	$24.44	$24.92	768,600	—	—	—	—	—
2021-08-05	$24.01	$24.84	$23.91	$24.79	551,900	—	—	—	—	—
2021-08-04	$24.07	$24.24	$23.53	$23.92	615,300	—	—	—	—	—
2021-08-03	$23.40	$24.25	$22.95	$24.14	892,600	—	—	—	—	—
2021-08-02	$22.38	$23.06	$22.37	$22.75	618,100	—	—	—	—	—
2021-07-30	$22.09	$22.48	$22.09	$22.30	335,700	—	—	—	—	—
2021-07-29	$22.40	$22.62	$22.14	$22.24	299,700	—	—	—	—	—
2021-07-28	$22.40	$22.60	$21.93	$22.24	298,900	—	—	—	—	—
2021-07-27	$22.50	$22.67	$22.05	$22.36	311,700	—	—	—	—	—
2021-07-26	$22.43	$22.85	$22.43	$22.73	234,400	—	—	—	—	—
2021-07-23	$22.41	$22.58	$22.17	$22.37	286,700	—	—	—	—	—
2021-07-22	$22.84	$22.90	$22.25	$22.36	312,500	—	—	—	—	—
2021-07-21	$22.50	$23.06	$22.46	$22.90	735,200	—	—	—	—	—
2021-07-20	$21.52	$22.53	$21.44	$22.35	539,300	—	—	—	—	—
2021-07-19	$21.99	$22.15	$21.32	$21.55	696,400	—	—	—	—	—
2021-07-16	$22.61	$22.95	$22.13	$22.33	700,100	—	—	—	—	—
2021-07-15	$22.81	$23.02	$22.36	$22.54	950,400	—	—	—	—	—
2021-07-14	$23.44	$23.70	$22.93	$22.96	313,800	—	—	—	—	—
2021-07-13	$23.53	$23.60	$23.01	$23.40	448,200	—	—	—	—	—
2021-07-12	$23.53	$23.67	$23.21	$23.58	469,800	—	—	—	—	—
2021-07-09	$23.13	$23.82	$23.10	$23.74	426,100	—	—	—	—	—
2021-07-08	$23.18	$23.35	$22.75	$22.97	552,700	—	—	—	—	—
2021-07-07	$23.72	$23.88	$23.12	$23.55	553,500	—	—	—	—	—
2021-07-06	$24.10	$24.20	$23.32	$23.74	406,700	—	—	—	—	—
2021-07-02	$24.32	$24.41	$23.74	$24.27	471,100	—	—	—	—	—
2021-07-01	$24.53	$24.67	$24.14	$24.49	421,900	—	—	—	—	—
2021-06-30	$24.43	$24.75	$23.78	$24.29	1,028,900	—	—	—	—	—
2021-06-29	$25.11	$25.27	$24.31	$24.57	711,600	—	—	—	—	—
2021-06-28	$26.45	$26.46	$24.57	$24.98	1,235,700	—	—	—	—	—
2021-06-25	$27.08	$27.36	$26.33	$26.56	5,560,400	—	—	—	—	—
2021-06-24	$26.71	$27.16	$26.57	$27.10	400,600	—	—	—	—	—
2021-06-23	$27.00	$27.16	$26.44	$26.65	404,600	—	—	—	—	—
2021-06-22	$26.96	$27.04	$26.59	$26.94	453,500	—	—	—	—	—
2021-06-21	$26.98	$27.53	$26.79	$26.92	564,600	—	—	—	—	—
2021-06-18	$26.27	$27.06	$26.15	$26.90	1,266,700	—	—	—	—	—
2021-06-17	$26.50	$27.38	$26.37	$26.62	1,343,500	—	—	—	—	—
2021-06-16	$26.40	$26.74	$26.05	$26.66	549,700	—	—	—	—	—
2021-06-15	$26.32	$26.64	$26.12	$26.56	375,400	—	—	—	—	—
2021-06-14	$26.95	$26.95	$26.20	$26.34	442,700	—	—	—	—	—
2021-06-11	$27.23	$27.35	$26.96	$27.01	301,200	—	—	—	—	—
2021-06-10	$26.90	$27.36	$26.80	$27.14	523,500	—	—	—	—	—
2021-06-09	$26.80	$27.01	$26.30	$26.79	342,800	—	—	—	—	—
2021-06-08	$26.98	$27.13	$26.36	$26.79	336,700	—	—	—	—	—
2021-06-07	$27.69	$27.80	$27.06	$27.06	283,900	—	—	—	—	—
2021-06-04	$27.91	$28.06	$27.43	$27.51	262,000	—	—	—	—	—
2021-06-03	$27.67	$27.94	$27.14	$27.88	464,900	—	—	—	—	—
2021-06-02	$28.00	$28.00	$27.20	$27.56	503,100	—	—	—	—	—
2021-06-01	$26.53	$27.35	$26.31	$27.21	567,300	—	—	—	—	—
2021-05-28	$26.52	$27.19	$26.41	$26.49	248,800	—	—	—	—	—
2021-05-27	$26.28	$26.84	$26.27	$26.75	561,200	—	—	—	—	—
2021-05-26	$25.40	$26.06	$25.31	$25.96	464,500	—	—	—	—	—
2021-05-25	$25.58	$26.02	$25.21	$25.48	543,500	—	—	—	—	—
2021-05-24	$26.03	$26.11	$25.57	$25.63	387,500	—	—	—	—	—
2021-05-21	$26.54	$26.64	$25.99	$26.02	346,500	—	—	—	—	—
2021-05-20	$26.43	$26.57	$25.96	$26.46	1,044,000	—	—	—	—	—
2021-05-19	$25.58	$26.33	$25.41	$26.14	734,900	—	—	—	—	—
2021-05-18	$26.70	$26.86	$25.85	$25.86	423,200	—	—	—	—	—
2021-05-17	$26.70	$27.26	$26.49	$26.60	445,400	—	—	—	—	—
2021-05-14	$26.56	$26.97	$26.51	$26.66	657,300	—	—	—	—	—
2021-05-13	$26.47	$26.90	$26.36	$26.49	1,281,200	—	—	—	—	—
2021-05-12	$26.95	$27.13	$26.24	$26.35	550,500	—	—	—	—	—
2021-05-11	$26.80	$27.27	$26.60	$27.06	509,300	—	—	—	—	—
2021-05-10	$26.69	$28.05	$26.68	$27.30	658,800	—	—	—	—	—
2021-05-07	$26.54	$26.80	$25.98	$26.71	531,600	—	—	—	—	—
2021-05-06	$24.20	$26.20	$24.00	$26.14	1,319,800	—	—	—	—	—
2021-05-05	$23.99	$24.40	$23.42	$23.47	612,000	—	—	—	—	—
2021-05-04	$24.39	$24.72	$23.67	$23.98	683,100	—	—	—	—	—
2021-05-03	$24.54	$24.79	$24.20	$24.60	458,800	—	—	—	—	—
2021-04-30	$24.91	$25.29	$24.39	$24.45	558,000	—	—	—	—	—
2021-04-29	$24.22	$25.37	$24.17	$25.18	1,242,300	—	—	—	—	—
2021-04-28	$24.40	$24.55	$24.01	$24.08	535,100	—	—	—	—	—
2021-04-27	$24.51	$24.90	$24.27	$24.39	415,600	—	—	—	—	—
2021-04-26	$23.98	$24.59	$23.91	$24.40	758,100	—	—	—	—	—
2021-04-23	$24.02	$24.25	$23.72	$23.84	327,900	—	—	—	—	—
2021-04-22	$23.89	$24.33	$23.89	$24.01	492,600	—	—	—	—	—
2021-04-21	$23.74	$24.26	$23.74	$24.03	516,400	—	—	—	—	—
2021-04-20	$24.40	$24.64	$23.74	$23.90	459,900	—	—	—	—	—
2021-04-19	$24.58	$25.17	$24.49	$24.58	633,900	—	—	—	—	—
2021-04-16	$24.48	$24.99	$24.27	$24.92	490,300	—	—	—	—	—
2021-04-15	$24.60	$24.77	$24.24	$24.39	433,000	—	—	—	—	—
2021-04-14	$24.26	$25.00	$24.12	$24.53	481,700	—	—	—	—	—
2021-04-13	$23.94	$24.45	$23.62	$24.32	502,600	—	—	—	—	—
2021-04-12	$24.13	$24.48	$24.06	$24.15	446,700	—	—	—	—	—
2021-04-09	$23.95	$24.52	$23.93	$24.25	308,500	—	—	—	—	—
2021-04-08	$23.71	$24.15	$23.52	$24.06	967,000	—	—	—	—	—
2021-04-07	$24.42	$24.74	$23.63	$23.71	524,200	—	—	—	—	—
2021-04-06	$24.53	$24.70	$23.81	$24.24	673,500	—	—	—	—	—
2021-04-05	$24.40	$25.14	$24.00	$24.69	1,328,400	—	—	—	—	—
2021-04-01	$24.01	$24.45	$23.39	$23.99	1,584,600	—	—	—	—	—
2021-03-31	$24.25	$24.64	$23.99	$24.00	724,700	—	—	—	—	—
2021-03-30	$23.79	$24.56	$23.79	$24.30	549,200	—	—	—	—	—
2021-03-29	$24.31	$24.85	$23.62	$23.77	812,700	—	—	—	—	—
2021-03-26	$24.40	$24.95	$23.98	$24.58	523,300	—	—	—	—	—
2021-03-25	$23.58	$24.51	$23.53	$24.17	1,497,400	—	—	—	—	—
2021-03-24	$24.27	$24.92	$23.84	$23.85	447,800	—	—	—	—	—
2021-03-23	$25.90	$26.05	$24.20	$24.30	1,020,800	—	—	—	—	—
2021-03-22	$25.88	$26.35	$25.80	$25.97	1,104,000	—	—	—	—	—
2021-03-19	$26.42	$26.73	$25.75	$26.04	858,000	—	—	—	—	—
2021-03-18	$26.69	$27.34	$26.27	$26.39	520,000	—	—	—	—	—
2021-03-17	$26.52	$27.03	$26.37	$26.99	454,800	—	—	—	—	—
2021-03-16	$27.50	$27.50	$26.30	$26.61	473,700	—	—	—	—	—
2021-03-15	$27.47	$28.19	$27.42	$27.79	672,300	—	—	—	—	—
2021-03-12	$27.33	$27.70	$27.11	$27.33	473,700	—	—	—	—	—
2021-03-11	$26.64	$27.62	$26.51	$27.14	465,300	—	—	—	—	—
2021-03-10	$26.36	$27.02	$26.21	$26.64	471,500	—	—	—	—	—
2021-03-09	$27.62	$27.73	$26.01	$26.13	685,100	—	—	—	—	—
2021-03-08	$26.95	$28.37	$26.78	$27.67	940,500	—	—	—	—	—
2021-03-05	$26.80	$27.08	$25.70	$26.64	709,700	—	—	—	—	—
2021-03-04	$26.81	$27.01	$25.56	$26.31	1,210,600	—	—	—	—	—
2021-03-03	$25.48	$27.25	$25.45	$26.90	1,843,800	—	—	—	—	—
2021-03-02	$24.08	$25.55	$24.01	$25.26	2,989,300	—	—	—	—	—
2021-03-01	$23.29	$23.52	$22.97	$23.22	637,800	—	—	—	—	—
2021-02-26	$22.97	$23.24	$22.19	$22.70	848,600	—	—	—	—	—
2021-02-25	$23.29	$23.58	$22.78	$23.04	604,700	—	—	—	—	—
2021-02-24	$22.93	$23.81	$22.93	$23.12	877,100	—	—	—	—	—
2021-02-23	$21.99	$23.85	$21.90	$22.93	1,962,400	—	—	—	—	—
2021-02-22	$22.44	$22.83	$21.99	$22.07	1,430,600	—	—	—	—	—
2021-02-19	$22.95	$23.18	$22.39	$22.55	706,700	—	—	—	—	—
2021-02-18	$22.87	$23.36	$22.51	$22.82	562,200	—	—	—	—	—
2021-02-17	$23.08	$23.40	$22.65	$23.27	648,800	—	—	—	—	—
2021-02-16	$23.94	$24.20	$23.22	$23.33	592,800	—	—	—	—	—
2021-02-12	$24.09	$24.25	$23.39	$23.60	485,600	—	—	—	—	—
2021-02-11	$23.93	$24.18	$23.32	$23.95	980,200	—	—	—	—	—
2021-02-10	$24.83	$24.96	$23.68	$23.83	676,800	—	—	—	—	—
2021-02-09	$23.89	$24.91	$23.57	$24.73	633,300	—	—	—	—	—
2021-02-08	$23.50	$24.71	$23.50	$24.01	889,200	—	—	—	—	—
2021-02-05	$23.36	$23.45	$23.04	$23.27	755,000	—	—	—	—	—
2021-02-04	$23.00	$23.25	$22.73	$23.11	519,700	—	—	—	—	—
2021-02-03	$22.05	$22.62	$22.00	$22.54	505,400	—	—	—	—	—
2021-02-02	$22.10	$22.54	$21.85	$21.95	521,000	—	—	—	—	—
2021-02-01	$21.11	$21.97	$21.09	$21.81	707,700	—	—	—	—	—
2021-01-29	$21.40	$22.02	$20.65	$20.94	977,000	—	—	—	—	—
2021-01-28	$21.34	$21.95	$21.02	$21.05	1,067,800	—	—	—	—	—
2021-01-27	$22.35	$22.40	$21.38	$21.40	1,527,400	—	—	—	—	—
2021-01-26	$23.34	$23.53	$22.52	$22.68	1,201,300	—	—	—	—	—
2021-01-25	$23.08	$23.63	$22.87	$23.01	810,200	—	—	—	—	—
2021-01-22	$23.26	$23.41	$22.78	$23.08	747,600	—	—	—	—	—
2021-01-21	$24.18	$24.30	$23.42	$23.45	875,600	—	—	—	—	—
2021-01-20	$24.54	$24.81	$23.74	$24.18	659,600	—	—	—	—	—
2021-01-19	$24.17	$24.62	$23.36	$24.34	1,080,600	—	—	—	—	—
2021-01-15	$24.40	$24.96	$23.72	$23.90	779,100	—	—	—	—	—
2021-01-14	$22.39	$25.08	$22.25	$24.39	2,013,600	—	—	—	—	—
2021-01-13	$22.92	$22.92	$22.07	$22.12	404,300	—	—	—	—	—
2021-01-12	$22.46	$22.93	$22.24	$22.84	461,900	—	—	—	—	—
2021-01-11	$22.04	$22.40	$22.04	$22.23	491,300	—	—	—	—	—
2021-01-08	$23.03	$23.53	$22.24	$22.42	764,700	—	—	—	—	—
2021-01-07	$21.56	$23.20	$21.22	$23.10	1,824,100	—	—	—	—	—
2021-01-06	$21.17	$21.77	$21.17	$21.53	786,000	—	—	—	—	—
2021-01-05	$20.73	$21.10	$20.56	$20.95	1,108,800	—	—	—	—	—
2021-01-04	$21.29	$21.40	$20.51	$20.93	796,000	—	—	—	—	—
2020-12-31	$20.85	$21.28	$20.54	$21.19	546,200	—	—	—	—	—
2020-12-30	$21.27	$21.50	$20.79	$20.89	407,500	—	—	—	—	—
2020-12-29	$22.20	$22.23	$21.22	$21.29	556,200	—	—	—	—	—
2020-12-28	$21.54	$22.20	$21.54	$22.03	948,400	—	—	—	—	—
2020-12-24	$21.39	$21.59	$20.98	$21.40	276,800	—	—	—	—	—
2020-12-23	$20.80	$21.53	$20.72	$21.39	1,170,100	—	—	—	—	—
2020-12-22	$20.05	$20.78	$19.96	$20.69	963,600	—	—	—	—	—
2020-12-21	$20.00	$20.35	$19.75	$19.94	1,059,700	—	—	—	—	—
2020-12-18	$20.50	$20.74	$20.17	$20.39	1,234,900	—	—	—	—	—
2020-12-17	$20.71	$20.84	$20.12	$20.36	1,130,900	—	—	—	—	—
2020-12-16	$21.11	$21.38	$20.33	$20.70	1,085,500	—	—	—	—	—
2020-12-15	$21.46	$21.51	$20.73	$21.18	1,207,700	—	—	—	—	—
2020-12-14	$21.58	$21.94	$21.26	$21.36	1,536,000	—	—	—	—	—
2020-12-11	$21.91	$22.00	$21.19	$21.44	1,433,700	—	—	—	—	—
2020-12-10	$22.41	$22.71	$21.95	$22.00	906,000	—	—	—	—	—
2020-12-09	$22.52	$23.06	$22.21	$22.64	1,483,100	—	—	—	—	—
2020-12-08	$23.00	$23.00	$22.03	$22.46	1,347,700	—	—	—	—	—
2020-12-07	$23.50	$23.66	$22.48	$22.53	1,076,500	—	—	—	—	—
2020-12-04	$23.74	$24.28	$23.37	$23.62	575,600	—	—	—	—	—
2020-12-03	$23.54	$24.12	$23.46	$23.69	739,300	—	—	—	—	—
2020-12-02	$23.16	$23.67	$22.77	$23.49	653,100	—	—	—	—	—
2020-12-01	$24.40	$24.40	$23.09	$23.22	735,000	—	—	—	—	—
2020-11-30	$24.78	$24.78	$23.66	$23.77	561,000	—	—	—	—	—
2020-11-27	$24.35	$24.86	$24.23	$24.71	320,200	—	—	—	—	—
2020-11-25	$25.01	$25.19	$24.15	$24.25	531,200	—	—	—	—	—
2020-11-24	$24.52	$25.67	$24.49	$25.09	643,600	—	—	—	—	—
2020-11-23	$24.14	$24.45	$24.08	$24.32	683,300	—	—	—	—	—
2020-11-20	$24.53	$24.56	$24.00	$24.02	522,500	—	—	—	—	—
2020-11-19	$25.23	$25.24	$24.44	$24.50	420,700	—	—	—	—	—
2020-11-18	$26.41	$26.50	$25.10	$25.23	316,900	—	—	—	—	—
2020-11-17	$26.40	$26.50	$26.05	$26.21	515,800	—	—	—	—	—
2020-11-16	$26.67	$27.00	$26.11	$26.83	600,800	—	—	—	—	—
2020-11-13	$25.33	$26.03	$25.22	$25.70	279,800	—	—	—	—	—
2020-11-12	$25.18	$25.48	$24.68	$24.95	226,400	—	—	—	—	—
2020-11-11	$25.35	$25.55	$24.85	$25.48	223,500	—	—	—	—	—
2020-11-10	$25.54	$25.93	$24.78	$25.30	360,600	—	—	—	—	—
2020-11-09	$26.02	$26.86	$25.25	$25.54	450,000	—	—	—	—	—
2020-11-06	$24.73	$25.11	$24.30	$24.54	617,100	—	—	—	—	—
2020-11-05	$23.99	$24.80	$22.53	$24.44	1,401,900	—	—	—	—	—
2020-11-04	$24.35	$24.47	$23.04	$23.12	989,200	—	—	—	—	—
2020-11-03	$24.24	$24.67	$24.01	$24.53	981,100	—	—	—	—	—
2020-11-02	$23.39	$23.68	$22.97	$23.67	218,600	—	—	—	—	—
2020-10-30	$23.29	$23.65	$22.93	$23.16	210,500	—	—	—	—	—
2020-10-29	$23.15	$23.84	$22.56	$23.30	237,500	—	—	—	—	—
2020-10-28	$24.01	$24.24	$22.90	$23.01	254,600	—	—	—	—	—
2020-10-27	$25.18	$25.25	$24.21	$24.27	307,900	—	—	—	—	—
2020-10-26	$25.91	$25.93	$25.07	$25.40	202,200	—	—	—	—	—
2020-10-23	$26.05	$26.37	$25.93	$26.17	151,900	—	—	—	—	—
2020-10-22	$25.83	$26.05	$25.59	$25.97	172,600	—	—	—	—	—
2020-10-21	$26.36	$26.49	$25.81	$25.85	159,800	—	—	—	—	—
2020-10-20	$26.18	$26.62	$26.13	$26.24	180,700	—	—	—	—	—
2020-10-19	$25.88	$26.33	$25.60	$25.87	208,700	—	—	—	—	—
2020-10-16	$26.09	$26.50	$25.77	$25.80	126,800	—	—	—	—	—
2020-10-15	$26.15	$26.54	$25.95	$26.46	136,700	—	—	—	—	—
2020-10-14	$26.30	$26.86	$26.22	$26.28	225,900	—	—	—	—	—
2020-10-13	$26.75	$26.75	$26.49	$26.53	153,200	—	—	—	—	—
2020-10-12	$27.06	$27.32	$26.46	$26.81	229,200	—	—	—	—	—
2020-10-09	$26.40	$27.41	$26.04	$27.10	359,000	—	—	—	—	—
2020-10-08	$25.23	$25.66	$24.76	$25.57	339,000	—	—	—	—	—
2020-10-07	$24.77	$25.06	$24.24	$24.91	221,600	—	—	—	—	—
2020-10-06	$24.79	$25.50	$24.57	$24.59	239,800	—	—	—	—	—
2020-10-05	$24.59	$24.88	$24.35	$24.84	365,400	—	—	—	—	—
2020-10-02	$24.19	$24.46	$23.93	$24.38	278,700	—	—	—	—	—
2020-10-01	$24.79	$25.12	$24.51	$24.75	297,200	—	—	—	—	—
2020-09-30	$25.32	$25.71	$24.65	$24.89	282,000	—	—	—	—	—
2020-09-29	$25.58	$25.74	$25.10	$25.24	166,800	—	—	—	—	—
2020-09-28	$25.12	$25.80	$25.12	$25.50	170,400	—	—	—	—	—
2020-09-25	$24.71	$25.03	$24.52	$24.93	219,900	—	—	—	—	—
2020-09-24	$25.23	$25.40	$24.04	$24.97	311,000	—	—	—	—	—
2020-09-23	$26.95	$27.24	$25.37	$25.42	268,900	—	—	—	—	—
2020-09-22	$26.96	$27.42	$26.76	$26.98	279,400	—	—	—	—	—
2020-09-21	$27.81	$28.20	$26.82	$26.93	335,400	—	—	—	—	—
2020-09-18	$28.69	$28.85	$28.06	$28.45	305,900	—	—	—	—	—
2020-09-17	$28.08	$28.78	$27.81	$28.65	187,400	—	—	—	—	—
2020-09-16	$28.09	$28.60	$27.74	$28.31	204,700	—	—	—	—	—
2020-09-15	$28.23	$28.31	$27.81	$27.88	144,300	—	—	—	—	—
2020-09-14	$28.28	$28.56	$27.91	$28.13	201,900	—	—	—	—	—
2020-09-11	$27.69	$27.96	$27.51	$27.88	171,100	—	—	—	—	—
2020-09-10	$28.24	$28.73	$27.12	$27.28	345,900	—	—	—	—	—
2020-09-09	$28.31	$28.41	$27.96	$28.03	192,400	—	—	—	—	—
2020-09-08	$28.27	$28.42	$27.83	$28.16	234,200	—	—	—	—	—
2020-09-04	$28.64	$28.93	$28.01	$28.44	205,000	—	—	—	—	—
2020-09-03	$29.37	$29.47	$28.24	$28.37	246,600	—	—	—	—	—
2020-09-02	$29.03	$29.35	$28.61	$29.31	225,500	—	—	—	—	—
2020-09-01	$29.22	$29.39	$28.70	$28.91	220,300	—	—	—	—	—
2020-08-31	$29.82	$29.82	$29.36	$29.38	169,200	—	—	—	—	—
2020-08-28	$29.85	$29.85	$29.35	$29.67	193,600	—	—	—	—	—
2020-08-27	$29.73	$29.87	$29.38	$29.61	128,900	—	—	—	—	—
2020-08-26	$30.21	$30.21	$29.61	$29.65	184,400	—	—	—	—	—
2020-08-25	$30.27	$30.31	$29.87	$30.07	186,600	—	—	—	—	—
2020-08-24	$29.14	$30.22	$29.04	$30.22	224,200	—	—	—	—	—
2020-08-21	$29.37	$29.71	$28.93	$29.03	286,300	—	—	—	—	—
2020-08-20	$29.91	$30.28	$29.41	$29.51	224,100	—	—	—	—	—
2020-08-19	$30.33	$30.68	$29.95	$30.05	247,700	—	—	—	—	—
2020-08-18	$30.75	$30.84	$30.26	$30.33	228,000	—	—	—	—	—
2020-08-17	$30.81	$30.98	$30.32	$30.65	200,000	—	—	—	—	—
2020-08-14	$30.42	$31.08	$30.22	$30.84	169,100	—	—	—	—	—
2020-08-13	$30.77	$31.15	$30.46	$30.61	371,000	—	—	—	—	—
2020-08-12	$31.98	$31.98	$30.41	$30.88	798,700	—	—	—	—	—
2020-08-11	$32.00	$32.42	$31.46	$31.58	530,400	—	—	—	—	—
2020-08-10	$31.24	$32.19	$31.12	$31.90	480,000	—	—	—	—	—
2020-08-07	$30.81	$31.78	$30.81	$31.00	452,600	—	—	—	—	—
2020-08-06	$31.52	$31.94	$30.30	$30.75	759,100	—	—	—	—	—
2020-08-05	$29.59	$30.16	$29.07	$29.92	465,400	—	—	—	—	—
2020-08-04	$28.30	$29.59	$28.12	$29.52	431,500	—	—	—	—	—
2020-08-03	$27.35	$28.27	$27.03	$28.27	387,600	—	—	—	—	—
2020-07-31	$27.48	$27.48	$26.40	$27.30	309,600	—	—	—	—	—
2020-07-30	$27.16	$27.55	$26.54	$27.48	229,800	—	—	—	—	—
2020-07-29	$27.27	$28.06	$27.16	$27.44	215,900	—	—	—	—	—
2020-07-28	$26.91	$27.51	$26.86	$27.27	262,500	—	—	—	—	—
2020-07-27	$26.67	$27.05	$26.49	$26.78	284,900	—	—	—	—	—
2020-07-24	$26.51	$26.92	$26.37	$26.49	174,300	—	—	—	—	—
2020-07-23	$26.39	$26.84	$26.30	$26.68	190,900	—	—	—	—	—
2020-07-22	$26.35	$26.50	$26.01	$26.45	241,800	—	—	—	—	—
2020-07-21	$25.97	$26.70	$25.97	$26.29	457,700	—	—	—	—	—
2020-07-20	$26.36	$26.53	$25.72	$25.90	250,300	—	—	—	—	—
2020-07-17	$26.24	$26.63	$26.20	$26.37	251,600	—	—	—	—	—
2020-07-16	$26.45	$26.48	$25.95	$26.10	281,800	—	—	—	—	—
2020-07-15	$26.00	$26.71	$25.70	$26.33	305,900	—	—	—	—	—
2020-07-14	$25.16	$25.66	$25.01	$25.48	291,700	—	—	—	—	—
2020-07-13	$25.29	$25.96	$24.89	$25.19	320,200	—	—	—	—	—
2020-07-10	$24.63	$25.25	$24.39	$25.08	352,300	—	—	—	—	—
2020-07-09	$25.60	$25.73	$24.45	$24.58	326,900	—	—	—	—	—
2020-07-08	$25.44	$25.91	$25.04	$25.58	272,800	—	—	—	—	—
2020-07-07	$26.25	$26.25	$25.41	$25.42	270,800	—	—	—	—	—
2020-07-06	$26.97	$27.24	$26.26	$26.45	370,400	—	—	—	—	—
2020-07-02	$27.61	$27.72	$26.34	$26.46	558,400	—	—	—	—	—
2020-07-01	$27.97	$28.10	$27.21	$27.28	263,300	—	—	—	—	—
2020-06-30	$27.89	$28.08	$27.20	$27.96	361,600	—	—	—	—	—
2020-06-29	$27.49	$28.11	$26.86	$27.95	496,700	—	—	—	—	—
2020-06-26	$27.50	$27.81	$26.61	$27.19	552,300	—	—	—	—	—
2020-06-25	$27.19	$27.68	$26.53	$27.63	464,200	—	—	—	—	—
2020-06-24	$28.34	$28.34	$27.21	$27.34	354,400	—	—	—	—	—
2020-06-23	$29.36	$29.36	$28.28	$28.55	242,900	—	—	—	—	—
2020-06-22	$29.61	$29.61	$28.79	$28.97	297,000	—	—	—	—	—
2020-06-19	$30.49	$30.91	$29.15	$29.34	345,900	—	—	—	—	—
2020-06-18	$30.01	$30.69	$29.88	$30.19	224,800	—	—	—	—	—
2020-06-17	$31.37	$31.37	$30.12	$30.30	240,700	—	—	—	—	—
2020-06-16	$31.83	$31.84	$30.58	$31.18	399,100	—	—	—	—	—
2020-06-15	$29.55	$30.85	$29.01	$30.68	179,300	—	—	—	—	—
2020-06-12	$30.63	$31.15	$29.61	$30.28	217,900	—	—	—	—	—
2020-06-11	$30.75	$31.00	$29.20	$29.59	458,100	—	—	—	—	—
2020-06-10	$34.22	$34.22	$32.06	$32.11	245,000	—	—	—	—	—
2020-06-09	$34.87	$34.87	$33.69	$34.27	209,300	—	—	—	—	—
2020-06-08	$34.18	$35.33	$34.10	$35.27	311,300	—	—	—	—	—
2020-06-05	$34.37	$34.80	$33.72	$33.80	383,400	—	—	—	—	—
2020-06-04	$33.12	$33.45	$32.54	$33.35	423,200	—	—	—	—	—
2020-06-03	$32.88	$33.67	$32.85	$33.16	296,200	—	—	—	—	—
2020-06-02	$31.88	$32.90	$31.69	$32.58	277,900	—	—	—	—	—
2020-06-01	$31.28	$32.01	$31.16	$31.60	519,700	—	—	—	—	—
2020-05-29	$30.91	$31.36	$30.33	$31.16	284,300	—	—	—	—	—
2020-05-28	$31.83	$31.87	$30.92	$31.02	227,700	—	—	—	—	—
2020-05-27	$31.42	$32.13	$31.28	$31.90	365,400	—	—	—	—	—
2020-05-26	$30.54	$31.27	$30.50	$30.95	512,600	—	—	—	—	—
2020-05-22	$29.31	$29.97	$28.80	$29.85	211,300	—	—	—	—	—
2020-05-21	$29.27	$29.80	$28.94	$29.44	347,200	—	—	—	—	—
2020-05-20	$29.05	$29.25	$28.55	$29.20	217,400	—	—	—	—	—
2020-05-19	$29.32	$29.41	$28.65	$28.65	255,200	—	—	—	—	—
2020-05-18	$27.92	$29.60	$27.59	$29.45	326,000	—	—	—	—	—
2020-05-15	$26.96	$27.37	$26.84	$27.09	217,000	—	—	—	—	—
2020-05-14	$26.88	$27.27	$26.14	$27.22	326,100	—	—	—	—	—
2020-05-13	$28.05	$28.05	$27.12	$27.25	526,500	—	—	—	—	—
2020-05-12	$29.70	$29.96	$28.26	$28.27	305,200	—	—	—	—	—
2020-05-11	$30.53	$30.64	$29.61	$29.65	391,100	—	—	—	—	—
2020-05-08	$29.87	$31.22	$29.58	$30.71	521,200	—	—	—	—	—
2020-05-07	$30.06	$30.06	$28.75	$29.44	767,200	—	—	—	—	—
2020-05-06	$30.01	$30.59	$29.56	$30.10	432,300	—	—	—	—	—
2020-05-05	$30.28	$30.70	$29.70	$29.90	257,000	—	—	—	—	—
2020-05-04	$30.02	$30.21	$29.35	$29.97	393,400	—	—	—	—	—
2020-05-01	$30.81	$31.55	$29.80	$30.31	297,100	—	—	—	—	—
2020-04-30	$32.74	$32.74	$31.51	$31.55	321,500	—	—	—	—	—
2020-04-29	$32.41	$32.92	$31.46	$32.86	464,900	—	—	—	—	—
2020-04-28	$31.86	$32.07	$30.96	$31.76	327,200	—	—	—	—	—
2020-04-27	$31.13	$31.43	$30.89	$31.32	451,600	—	—	—	—	—
2020-04-24	$30.58	$30.89	$30.21	$30.88	416,400	—	—	—	—	—
2020-04-23	$29.73	$30.97	$29.73	$30.66	401,600	—	—	—	—	—
2020-04-22	$29.84	$30.31	$28.98	$29.96	212,900	—	—	—	—	—
2020-04-21	$29.99	$30.23	$28.76	$29.40	325,500	—	—	—	—	—
2020-04-20	$30.48	$31.08	$30.17	$30.48	240,800	—	—	—	—	—
2020-04-17	$30.09	$31.41	$30.09	$30.98	296,100	—	—	—	—	—
2020-04-16	$29.70	$30.10	$28.96	$29.55	383,200	—	—	—	—	—
2020-04-15	$29.78	$30.54	$29.01	$29.39	561,600	—	—	—	—	—
2020-04-14	$30.96	$32.00	$30.86	$30.93	403,500	—	—	—	—	—
2020-04-13	$32.27	$32.59	$30.42	$30.62	304,700	—	—	—	—	—
2020-04-09	$33.39	$33.88	$32.23	$32.37	367,500	—	—	—	—	—
2020-04-08	$31.99	$33.08	$31.56	$32.86	472,300	—	—	—	—	—
2020-04-07	$32.64	$33.20	$31.18	$31.49	746,300	—	—	—	—	—
2020-04-06	$30.12	$31.79	$30.09	$31.64	662,000	—	—	—	—	—
2020-04-03	$29.84	$30.39	$28.66	$29.30	720,800	—	—	—	—	—
2020-04-02	$30.02	$31.09	$29.48	$30.00	563,700	—	—	—	—	—
2020-04-01	$31.05	$31.27	$29.99	$30.55	423,300	—	—	—	—	—
2020-03-31	$32.01	$32.85	$31.32	$31.97	424,900	—	—	—	—	—
2020-03-30	$32.26	$33.32	$31.48	$32.11	254,000	—	—	—	—	—
2020-03-27	$34.54	$35.42	$31.76	$32.07	334,700	—	—	—	—	—
2020-03-26	$33.22	$36.09	$33.10	$35.87	462,400	—	—	—	—	—
2020-03-25	$31.35	$33.64	$30.00	$32.87	753,600	—	—	—	—	—
2020-03-24	$31.17	$31.89	$29.95	$31.28	711,000	—	—	—	—	—
2020-03-23	$30.11	$31.00	$28.45	$29.81	669,500	—	—	—	—	—
2020-03-20	$29.95	$30.69	$28.81	$30.01	1,305,000	—	—	—	—	—
2020-03-19	$26.47	$29.91	$25.62	$29.81	1,028,600	—	—	—	—	—
2020-03-18	$27.02	$27.66	$25.23	$26.72	1,044,000	—	—	—	—	—
2020-03-17	$28.01	$29.17	$27.00	$28.08	1,287,400	—	—	—	—	—
2020-03-16	$27.10	$30.45	$27.10	$28.33	705,600	—	—	—	—	—
2020-03-13	$30.63	$31.25	$29.20	$31.11	724,400	—	—	—	—	—
2020-03-12	$30.08	$30.98	$29.08	$29.39	1,630,200	—	—	—	—	—
2020-03-11	$32.21	$32.45	$31.40	$31.80	466,200	—	—	—	—	—
2020-03-10	$32.05	$33.05	$31.75	$32.99	796,600	—	—	—	—	—
2020-03-09	$31.66	$32.42	$30.13	$31.33	738,300	—	—	—	—	—
2020-03-06	$33.45	$34.04	$32.93	$33.88	581,900	—	—	—	—	—
2020-03-05	$34.93	$35.22	$33.81	$34.46	514,200	—	—	—	—	—
2020-03-04	$35.31	$36.02	$34.55	$35.96	466,200	—	—	—	—	—
2020-03-03	$35.26	$36.23	$34.41	$34.95	630,100	—	—	—	—	—
2020-03-02	$34.99	$35.45	$33.88	$35.30	1,071,000	—	—	—	—	—
2020-02-28	$33.91	$34.95	$33.53	$34.92	950,500	—	—	—	—	—
2020-02-27	$35.54	$36.18	$34.83	$35.04	640,400	—	—	—	—	—
2020-02-26	$37.66	$38.12	$36.30	$36.35	978,900	—	—	—	—	—
2020-02-25	$38.57	$38.94	$37.46	$37.46	368,900	—	—	—	—	—
2020-02-24	$37.99	$39.03	$37.51	$38.34	630,800	—	—	—	—	—
2020-02-21	$39.81	$40.25	$38.76	$39.08	361,800	—	—	—	—	—
2020-02-20	$37.86	$40.92	$37.50	$40.05	881,700	—	—	—	—	—
2020-02-19	$40.10	$40.31	$39.39	$39.62	538,500	—	—	—	—	—
2020-02-18	$40.40	$40.64	$39.43	$40.06	387,400	—	—	—	—	—
2020-02-14	$40.18	$40.66	$39.83	$40.64	296,600	—	—	—	—	—
2020-02-13	$39.19	$40.05	$39.05	$39.99	990,100	—	—	—	—	—
2020-02-12	$39.84	$39.98	$38.61	$39.50	689,200	—	—	—	—	—
2020-02-11	$38.36	$40.16	$38.34	$39.60	306,900	—	—	—	—	—
2020-02-10	$38.38	$38.48	$37.70	$38.11	286,300	—	—	—	—	—
2020-02-07	$39.38	$39.47	$38.42	$38.67	257,600	—	—	—	—	—
2020-02-06	$39.55	$39.70	$39.29	$39.41	493,600	—	—	—	—	—
2020-02-05	$39.72	$39.91	$39.34	$39.53	260,100	—	—	—	—	—
2020-02-04	$39.91	$40.46	$39.49	$39.49	292,500	—	—	—	—	—
2020-02-03	$40.00	$40.23	$39.34	$39.46	329,600	—	—	—	—	—
2020-01-31	$40.30	$40.53	$39.73	$39.91	296,000	—	—	—	—	—
2020-01-30	$40.74	$41.14	$40.13	$40.52	165,200	—	—	—	—	—
2020-01-29	$41.24	$41.24	$40.71	$41.11	233,300	—	—	—	—	—
2020-01-28	$41.43	$41.72	$41.12	$41.25	175,300	—	—	—	—	—
2020-01-27	$40.75	$41.76	$40.60	$41.39	287,700	—	—	—	—	—
2020-01-24	$41.79	$41.84	$41.27	$41.33	494,600	—	—	—	—	—
2020-01-23	$41.44	$41.89	$40.94	$41.73	436,700	—	—	—	—	—
2020-01-22	$42.43	$42.43	$41.54	$41.63	363,100	—	—	—	—	—
2020-01-21	$42.62	$42.91	$41.47	$41.97	342,900	—	—	—	—	—
2020-01-17	$43.40	$43.40	$42.18	$42.94	286,400	—	—	—	—	—
2020-01-16	$42.99	$43.71	$42.96	$43.27	289,600	—	—	—	—	—
2020-01-15	$42.57	$42.92	$42.34	$42.74	384,100	—	—	—	—	—
2020-01-14	$42.24	$42.77	$41.91	$42.62	336,800	—	—	—	—	—
2020-01-13	$42.10	$42.61	$41.92	$42.38	364,400	—	—	—	—	—
2020-01-10	$42.40	$42.43	$41.98	$42.12	152,700	—	—	—	—	—
2020-01-09	$42.48	$42.88	$42.15	$42.46	201,100	—	—	—	—	—
2020-01-08	$43.27	$43.53	$42.35	$42.42	229,400	—	—	—	—	—
2020-01-07	$42.94	$43.73	$42.82	$43.39	429,000	—	—	—	—	—
2020-01-06	$42.63	$43.26	$42.20	$43.15	1,054,000	—	—	—	—	—
2020-01-03	$42.95	$43.14	$42.32	$43.08	560,900	—	—	—	—	—
2020-01-02	$43.76	$43.96	$43.01	$43.21	402,100	—	—	—	—	—
2019-12-31	$43.37	$43.77	$43.15	$43.31	383,900	—	—	—	—	—
2019-12-30	$44.01	$44.16	$43.43	$43.55	200,700	—	—	—	—	—
2019-12-27	$44.17	$44.78	$43.81	$44.01	137,400	—	—	—	—	—
2019-12-26	$44.17	$44.49	$43.87	$44.16	196,800	—	—	—	—	—
2019-12-24	$44.42	$44.66	$43.97	$44.15	95,900	—	—	—	—	—
2019-12-23	$44.61	$45.07	$44.15	$44.46	212,200	—	—	—	—	—
2019-12-20	$43.90	$44.81	$43.55	$44.67	639,300	—	—	—	—	—
2019-12-19	$44.38	$44.60	$43.58	$43.77	606,500	—	—	—	—	—
2019-12-18	$44.87	$45.15	$44.19	$44.52	754,200	—	—	—	—	—
2019-12-17	$43.80	$44.67	$43.37	$44.52	1,190,900	—	—	—	—	—
2019-12-16	$43.97	$44.78	$43.10	$43.79	662,900	—	—	—	—	—
2019-12-13	$40.58	$44.49	$40.05	$42.86	1,586,600	—	—	—	—	—
2019-12-12	$39.01	$39.72	$39.00	$39.29	285,600	—	—	—	—	—
2019-12-11	$39.27	$39.44	$38.77	$38.93	220,400	—	—	—	—	—
2019-12-10	$39.36	$39.51	$39.12	$39.22	374,500	—	—	—	—	—
2019-12-09	$39.97	$40.09	$39.23	$39.34	128,900	—	—	—	—	—
2019-12-06	$39.94	$40.30	$39.77	$40.03	174,200	—	—	—	—	—
2019-12-05	$39.37	$39.79	$39.13	$39.72	220,800	—	—	—	—	—
2019-12-04	$40.52	$40.85	$39.35	$39.39	328,900	—	—	—	—	—
2019-12-03	$40.73	$41.08	$39.94	$40.57	517,300	—	—	—	—	—
2019-12-02	$41.67	$42.14	$41.18	$41.35	194,200	—	—	—	—	—
2019-11-29	$41.72	$42.12	$41.58	$42.07	98,300	—	—	—	—	—
2019-11-27	$42.54	$42.87	$41.80	$41.93	188,100	—	—	—	—	—
2019-11-26	$42.20	$42.85	$41.95	$42.37	682,300	—	—	—	—	—
2019-11-25	$41.80	$42.62	$41.77	$42.09	453,300	—	—	—	—	—
2019-11-22	$40.96	$42.23	$40.85	$41.71	318,000	—	—	—	—	—
2019-11-21	$40.76	$41.32	$40.41	$40.68	654,400	—	—	—	—	—
2019-11-20	$40.12	$41.35	$40.10	$40.63	344,300	—	—	—	—	—
2019-11-19	$40.40	$40.81	$40.13	$40.36	348,700	—	—	—	—	—
2019-11-18	$40.48	$40.53	$39.87	$40.24	445,300	—	—	—	—	—
2019-11-15	$40.54	$41.05	$40.25	$40.51	221,900	—	—	—	—	—
2019-11-14	$40.36	$40.48	$39.74	$40.35	287,200	—	—	—	—	—
2019-11-13	$41.09	$41.09	$40.46	$40.72	296,200	—	—	—	—	—
2019-11-12	$41.53	$41.72	$41.28	$41.39	303,900	—	—	—	—	—
2019-11-11	$40.93	$41.96	$40.59	$41.49	504,300	—	—	—	—	—
2019-11-08	$40.93	$41.68	$40.93	$41.09	585,100	—	—	—	—	—
2019-11-07	$40.99	$43.04	$39.89	$41.10	569,900	—	—	—	—	—
2019-11-06	$39.98	$40.00	$39.17	$39.54	370,700	—	—	—	—	—
2019-11-05	$39.43	$40.00	$39.28	$39.98	234,800	—	—	—	—	—
2019-11-04	$39.56	$39.75	$39.21	$39.42	288,800	—	—	—	—	—
2019-11-01	$39.14	$39.44	$38.94	$39.30	219,700	—	—	—	—	—
2019-10-31	$39.32	$39.54	$38.53	$39.00	221,000	—	—	—	—	—
2019-10-30	$39.38	$39.64	$39.02	$39.23	236,600	—	—	—	—	—
2019-10-29	$39.04	$39.54	$38.93	$39.24	224,200	—	—	—	—	—
2019-10-28	$38.50	$39.24	$38.46	$39.21	221,700	—	—	—	—	—
2019-10-25	$38.49	$38.96	$38.35	$38.44	156,600	—	—	—	—	—
2019-10-24	$39.03	$39.03	$38.11	$38.48	358,000	—	—	—	—	—
2019-10-23	$38.93	$39.32	$38.45	$38.98	268,200	—	—	—	—	—
2019-10-22	$38.86	$39.64	$38.63	$38.72	494,500	—	—	—	—	—
2019-10-21	$37.53	$38.85	$37.46	$38.74	601,300	—	—	—	—	—
2019-10-18	$36.90	$37.35	$36.83	$37.32	241,200	—	—	—	—	—
2019-10-17	$36.71	$37.02	$36.47	$36.92	233,100	—	—	—	—	—
2019-10-16	$36.21	$36.91	$36.14	$36.41	197,100	—	—	—	—	—
2019-10-15	$35.79	$36.19	$35.41	$36.03	188,900	—	—	—	—	—
2019-10-14	$36.47	$36.61	$35.64	$35.75	520,100	—	—	—	—	—
2019-10-11	$36.93	$37.22	$36.35	$36.43	247,200	—	—	—	—	—
2019-10-10	$35.55	$36.58	$35.52	$36.43	585,000	—	—	—	—	—
2019-10-09	$35.70	$36.07	$35.41	$35.79	460,300	—	—	—	—	—
2019-10-08	$36.72	$36.72	$35.56	$35.59	385,300	—	—	—	—	—
2019-10-07	$37.09	$37.36	$36.80	$36.90	337,000	—	—	—	—	—
2019-10-04	$37.21	$37.62	$36.14	$37.22	991,700	—	—	—	—	—
2019-10-03	$38.28	$38.42	$37.65	$37.93	347,300	—	—	—	—	—
2019-10-02	$38.54	$38.76	$38.13	$38.38	311,700	—	—	—	—	—
2019-10-01	$39.68	$40.09	$38.74	$38.89	242,500	—	—	—	—	—
2019-09-30	$39.61	$40.10	$39.34	$39.62	226,000	—	—	—	—	—
2019-09-27	$40.04	$40.41	$39.56	$39.59	227,700	—	—	—	—	—
2019-09-26	$40.16	$40.30	$39.81	$40.22	391,500	—	—	—	—	—
2019-09-25	$39.85	$40.62	$39.67	$40.31	324,000	—	—	—	—	—
2019-09-24	$40.27	$40.30	$39.82	$39.87	450,100	—	—	—	—	—
2019-09-23	$39.84	$40.51	$39.58	$40.13	352,200	—	—	—	—	—
2019-09-20	$40.38	$40.67	$39.83	$39.96	824,900	—	—	—	—	—
2019-09-19	$40.04	$40.74	$40.01	$40.09	373,300	—	—	—	—	—
2019-09-18	$39.51	$40.19	$39.35	$40.13	708,900	—	—	—	—	—
2019-09-17	$40.06	$41.32	$38.89	$39.56	428,700	—	—	—	—	—
2019-09-16	$39.23	$39.75	$38.94	$39.63	610,400	—	—	—	—	—
2019-09-13	$39.88	$40.19	$39.17	$39.25	717,600	—	—	—	—	—
2019-09-12	$38.52	$39.92	$38.16	$39.87	550,100	—	—	—	—	—
2019-09-11	$37.72	$38.53	$37.03	$38.35	1,180,000	—	—	—	—	1.23-for-1
2019-09-10	$35.87	$37.35	$35.68	$37.29	859,851	—	—	—	—	—
2019-09-09	$35.70	$36.03	$35.46	$35.79	608,362	—	—	—	—	—
2019-09-06	$35.66	$35.97	$35.38	$35.69	841,341	—	—	—	—	—
2019-09-05	$34.97	$35.77	$34.97	$35.56	478,052	—	—	—	—	—
2019-09-04	$34.68	$34.92	$33.90	$34.89	424,743	—	—	—	—	—
2019-09-03	$33.88	$34.32	$33.80	$34.17	351,073	—	—	—	—	—
2019-08-30	$33.96	$34.46	$33.87	$34.24	388,463	—	—	—	—	—
2019-08-29	$33.08	$34.08	$33.08	$34.04	699,061	—	—	—	—	—
2019-08-28	$32.53	$33.13	$32.50	$32.96	237,422	—	—	—	—	—
2019-08-27	$32.78	$32.78	$32.32	$32.66	404,382	—	—	—	—	—
2019-08-26	$32.47	$32.71	$32.28	$32.63	266,791	—	—	—	—	—
2019-08-23	$32.20	$32.57	$32.01	$32.23	456,580	—	—	—	—	—
2019-08-22	$32.49	$32.90	$32.41	$32.51	325,036	—	—	—	—	—
2019-08-21	$32.29	$32.63	$32.09	$32.43	534,569	—	—	—	—	—
2019-08-20	$31.94	$32.30	$31.50	$32.14	542,220	—	—	—	—	—
2019-08-19	$31.52	$32.19	$31.40	$31.92	841,465	—	—	—	—	—
2019-08-16	$31.61	$31.94	$31.22	$31.36	825,793	—	—	—	—	—
2019-08-15	$31.55	$31.60	$31.13	$31.30	748,668	—	—	—	—	—
2019-08-14	$32.81	$33.01	$31.56	$31.60	1,351,724	—	—	—	—	—
2019-08-13	$32.57	$33.71	$32.57	$33.06	746,200	—	—	—	—	—
2019-08-12	$32.01	$32.86	$31.60	$32.64	488,417	—	—	—	—	—
2019-08-09	$32.35	$32.94	$31.52	$31.90	865,528	—	—	—	—	—
2019-08-08	$33.74	$34.60	$32.23	$32.38	1,042,977	—	—	—	—	—
2019-08-07	$34.57	$35.41	$34.23	$34.95	775,322	—	—	—	—	—
2019-08-06	$35.06	$35.41	$34.59	$34.90	582,942	—	—	—	—	—
2019-08-05	$35.04	$35.04	$34.41	$34.97	816,785	—	—	—	—	—
2019-08-02	$36.11	$36.11	$35.21	$35.66	418,696	—	—	—	—	—
2019-08-01	$36.85	$37.16	$36.26	$36.39	696,099	—	—	—	—	—
2019-07-31	$37.32	$37.44	$36.83	$36.89	492,243	—	—	—	—	—
2019-07-30	$37.66	$37.66	$37.05	$37.25	418,079	—	—	—	—	—
2019-07-29	$37.38	$37.88	$37.31	$37.84	696,593	—	—	—	—	—
2019-07-26	$36.91	$37.41	$36.89	$37.34	228,413	—	—	—	—	—
2019-07-25	$37.41	$37.41	$36.50	$36.85	381,676	—	—	—	—	—
2019-07-24	$37.36	$37.75	$37.15	$37.30	830,729	—	—	—	—	—
2019-07-23	$36.97	$37.38	$36.88	$37.33	222,614	—	—	—	—	—
2019-07-22	$37.12	$37.37	$36.22	$36.96	600,218	—	—	—	—	—
2019-07-19	$37.01	$37.36	$36.70	$37.11	484,345	—	—	—	—	—
2019-07-18	$37.07	$37.16	$36.67	$36.91	520,131	—	—	—	—	—
2019-07-17	$36.47	$37.20	$36.39	$37.07	769,152	—	—	—	—	—
2019-07-16	$36.70	$36.74	$36.43	$36.56	262,472	—	—	—	—	—
2019-07-15	$37.09	$37.20	$36.41	$36.55	708,439	—	—	—	—	—
2019-07-12	$37.40	$37.79	$36.99	$37.01	290,977	—	—	—	—	—
2019-07-11	$37.52	$37.59	$37.16	$37.43	502,732	—	—	—	—	—
2019-07-10	$36.71	$37.51	$36.71	$37.47	570,355	—	—	—	—	—
2019-07-09	$36.69	$36.92	$36.31	$36.76	269,752	—	—	—	—	—
2019-07-08	$36.69	$37.03	$36.65	$36.88	266,050	—	—	—	—	—
2019-07-05	$36.65	$37.12	$36.56	$36.93	203,116	—	—	—	—	—
2019-07-03	$36.39	$36.92	$36.18	$36.77	880,212	—	—	—	—	—
2019-07-02	$35.92	$36.79	$35.73	$36.39	507,297	—	—	—	—	—
2019-07-01	$36.26	$36.60	$35.75	$36.09	607,745	—	—	—	—	—
2019-06-28	$34.87	$35.99	$34.87	$35.92	521,488	—	—	—	—	—
2019-06-27	$34.46	$34.85	$34.46	$34.73	788,896	—	—	—	—	—
2019-06-26	$34.26	$34.61	$34.19	$34.44	418,326	—	—	—	—	—
2019-06-25	$34.31	$34.44	$34.11	$34.12	300,479	—	—	—	—	—
2019-06-24	$34.51	$34.74	$34.27	$34.32	355,515	—	—	—	—	—
2019-06-21	$34.48	$34.94	$34.28	$34.38	727,937	—	—	—	—	—
2019-06-20	$34.47	$34.76	$33.80	$34.54	1,128,987	—	—	—	—	—
2019-06-19	$34.94	$35.04	$34.00	$34.08	759,650	—	—	—	—	—
2019-06-18	$35.02	$35.45	$34.87	$34.96	936,359	—	—	—	—	—
2019-06-17	$34.99	$34.99	$34.47	$34.72	486,690	—	—	—	—	—
2019-06-14	$34.57	$35.11	$34.34	$34.89	481,877	—	—	—	—	—
2019-06-13	$34.68	$34.81	$34.41	$34.69	1,151,939	—	—	—	—	—
2019-06-12	$34.88	$35.11	$34.07	$34.48	440,291	—	—	—	—	—
2019-06-11	$34.98	$35.14	$34.68	$35.06	482,000	—	—	—	—	—
2019-06-10	$34.89	$35.12	$34.60	$34.71	515,565	—	—	—	—	—
2019-06-07	$34.66	$34.91	$34.42	$34.81	318,249	—	—	—	—	—
2019-06-06	$35.06	$35.11	$34.66	$34.86	316,768	—	—	—	—	—
2019-06-05	$35.23	$35.30	$34.72	$35.02	1,158,479	—	—	—	—	—
2019-06-04	$35.40	$35.45	$34.79	$35.06	335,771	—	—	—	—	—
2019-06-03	$34.55	$35.17	$34.49	$35.09	256,549	—	—	—	—	—
2019-05-31	$34.18	$34.81	$34.18	$34.67	449,299	—	—	—	—	—
2019-05-30	$34.83	$35.15	$34.49	$34.67	456,210	—	—	—	—	—
2019-05-29	$35.29	$35.29	$34.47	$34.66	526,178	—	—	—	—	—
2019-05-28	$35.33	$35.61	$35.11	$35.41	685,857	—	—	—	—	—
2019-05-24	$35.05	$35.45	$34.94	$35.25	366,745	—	—	—	—	—
2019-05-23	$34.52	$34.89	$33.95	$34.85	368,966	—	—	—	—	—
2019-05-22	$34.54	$34.94	$34.17	$34.85	425,483	—	—	—	—	—
2019-05-21	$34.22	$35.66	$34.22	$35.17	1,110,723	—	—	—	—	—
2019-05-20	$33.38	$35.19	$33.01	$33.99	1,387,880	—	—	—	—	—
2019-05-17	$32.71	$33.19	$32.33	$32.74	324,048	—	—	—	—	—
2019-05-16	$32.85	$33.11	$32.63	$32.93	419,807	—	—	—	—	—
2019-05-15	$32.43	$32.77	$32.34	$32.67	307,760	—	—	—	—	—
2019-05-14	$32.21	$32.93	$32.05	$32.57	396,978	—	—	—	—	—
2019-05-13	$31.95	$32.20	$31.39	$31.84	300,479	—	—	—	—	—
2019-05-10	$32.42	$32.56	$31.95	$32.50	713,005	—	—	—	—	—
2019-05-09	$33.10	$33.10	$32.19	$32.50	441,402	—	—	—	—	—
2019-05-08	$33.62	$34.34	$32.78	$33.38	649,084	—	—	—	—	—
2019-05-07	$32.18	$32.33	$30.79	$31.81	303,811	—	—	—	—	—
2019-05-06	$31.83	$32.58	$30.27	$32.50	199,785	—	—	—	—	—
2019-05-03	$31.97	$32.38	$31.71	$32.34	222,243	—	—	—	—	—
2019-05-02	$32.47	$32.55	$31.52	$31.82	318,249	—	—	—	—	—
2019-05-01	$32.47	$32.72	$32.16	$32.41	198,674	—	—	—	—	—
2019-04-30	$32.46	$32.46	$32.14	$32.29	285,918	—	—	—	—	—
2019-04-29	$32.01	$32.73	$31.83	$32.49	193,738	—	—	—	—	—
2019-04-26	$31.76	$32.28	$31.67	$32.20	193,244	—	—	—	—	—
2019-04-25	$31.99	$32.07	$31.60	$31.77	178,313	—	—	—	—	—
2019-04-24	$32.39	$32.39	$31.95	$32.16	319,483	—	—	—	—	—
2019-04-23	$32.47	$32.67	$32.24	$32.36	386,859	—	—	—	—	—
2019-04-22	$32.24	$32.41	$31.90	$32.37	139,812	—	—	—	—	—
2019-04-18	$32.71	$32.71	$32.28	$32.32	611,570	—	—	—	—	—
2019-04-17	$32.73	$32.98	$32.40	$32.66	511,246	—	—	—	—	—
2019-04-16	$31.96	$32.65	$31.87	$32.54	450,657	—	—	—	—	—
2019-04-15	$31.98	$32.26	$31.41	$31.86	475,213	—	—	—	—	—
2019-04-12	$32.00	$32.20	$31.60	$32.07	191,517	—	—	—	—	—
2019-04-11	$31.80	$31.99	$31.52	$31.81	327,010	—	—	—	—	—
2019-04-10	$31.46	$31.72	$31.35	$31.67	205,708	—	—	—	—	—
2019-04-09	$31.69	$31.72	$31.25	$31.35	211,384	—	—	—	—	—
2019-04-08	$31.70	$31.87	$31.57	$31.80	195,712	—	—	—	—	—
2019-04-05	$31.54	$31.90	$31.31	$31.76	478,175	—	—	—	—	—
2019-04-04	$30.49	$31.58	$30.41	$31.47	339,473	—	—	—	—	—
2019-04-03	$30.59	$30.87	$30.17	$30.38	773,101	—	—	—	—	—
2019-04-02	$29.90	$30.61	$29.80	$30.53	488,417	—	—	—	—	—
2019-04-01	$29.76	$30.01	$29.59	$29.91	342,682	—	—	—	—	—
2019-03-29	$29.64	$29.86	$29.41	$29.54	321,087	—	—	—	—	—
2019-03-28	$29.08	$29.53	$28.95	$29.46	314,670	—	—	—	—	—
2019-03-27	$29.25	$29.43	$28.88	$29.09	308,253	—	—	—	—	—
2019-03-26	$28.79	$29.38	$28.79	$29.23	426,100	—	—	—	—	—
2019-03-25	$29.07	$29.13	$28.41	$28.74	367,609	—	—	—	—	—
2019-03-22	$29.98	$30.11	$29.08	$29.08	362,796	—	—	—	—	—
2019-03-21	$29.98	$30.24	$29.73	$30.16	609,349	—	—	—	—	—
2019-03-20	$30.04	$30.62	$29.81	$30.12	802,594	—	—	—	—	—
2019-03-19	$30.31	$30.68	$30.14	$30.21	441,772	—	—	—	—	—
2019-03-18	$30.11	$30.53	$29.98	$30.18	1,245,476	—	—	—	—	—
2019-03-15	$30.22	$30.34	$30.04	$30.14	513,467	—	—	—	—	—
2019-03-14	$30.19	$30.48	$29.99	$30.12	830,729	—	—	—	—	—
2019-03-13	$30.17	$30.41	$29.94	$30.23	631,191	—	—	—	—	—
2019-03-12	$30.10	$30.47	$29.82	$30.07	498,659	—	—	—	—	—
2019-03-11	$30.19	$30.57	$29.93	$30.00	535,186	—	—	—	—	—
2019-03-08	$30.11	$30.32	$30.00	$30.21	235,571	—	—	—	—	—
2019-03-07	$30.48	$30.82	$30.16	$30.38	396,978	—	—	—	—	—
2019-03-06	$31.01	$31.29	$30.53	$30.53	344,163	—	—	—	—	—
2019-03-05	$31.63	$31.82	$30.97	$31.09	580,967	—	—	—	—	—
2019-03-04	$31.71	$31.97	$31.36	$31.63	334,044	—	—	—	—	—
2019-03-01	$31.39	$31.90	$31.22	$31.56	380,936	—	—	—	—	—
2019-02-28	$31.42	$31.48	$30.85	$31.25	518,403	—	—	—	—	—
2019-02-27	$31.73	$31.76	$31.30	$31.50	368,349	—	—	—	—	—
2019-02-26	$32.24	$32.34	$31.76	$31.78	652,539	—	—	—	—	—
2019-02-25	$32.50	$32.86	$32.12	$32.33	689,312	—	—	—	—	—
2019-02-22	$31.68	$32.63	$31.63	$32.15	846,894	—	—	—	—	—
2019-02-21	$33.41	$33.98	$31.12	$31.82	1,487,464	—	—	—	—	—
2019-02-20	$34.81	$35.39	$34.77	$35.37	371,804	—	—	—	—	—
2019-02-19	$34.10	$34.79	$34.04	$34.69	517,663	—	—	—	—	—
2019-02-15	$34.00	$34.34	$33.96	$34.21	348,975	—	—	—	—	—
2019-02-14	$33.75	$34.36	$33.66	$33.89	323,555	—	—	—	—	—
2019-02-13	$34.02	$34.02	$33.51	$33.81	403,888	—	—	—	—	—
2019-02-12	$33.78	$34.27	$33.60	$33.87	458,801	—	—	—	—	—
2019-02-11	$33.70	$33.95	$33.53	$33.67	250,872	—	—	—	—	—
2019-02-08	$33.01	$33.72	$32.99	$33.60	407,097	—	—	—	—	—
2019-02-07	$33.18	$33.23	$32.67	$33.01	428,445	—	—	—	—	—
2019-02-06	$33.51	$33.56	$33.10	$33.18	383,897	—	—	—	—	—
2019-02-05	$33.65	$33.95	$33.12	$33.31	474,473	—	—	—	—	—
2019-02-04	$33.41	$33.65	$33.27	$33.63	244,702	—	—	—	—	—
2019-02-01	$33.28	$33.83	$33.25	$33.41	440,785	—	—	—	—	—
2019-01-31	$32.37	$33.23	$32.29	$33.21	675,368	—	—	—	—	—
2019-01-30	$32.38	$32.77	$32.22	$32.37	244,085	—	—	—	—	—
2019-01-29	$32.04	$32.59	$31.87	$32.38	476,324	—	—	—	—	—
2019-01-28	$31.81	$32.44	$31.66	$31.89	1,188,589	—	—	—	—	—
2019-01-25	$31.53	$32.51	$31.53	$31.98	696,593	—	—	—	—	—
2019-01-24	$31.10	$31.69	$31.06	$31.53	406,109	—	—	—	—	—
2019-01-23	$31.27	$31.54	$30.79	$31.11	301,096	—	—	—	—	—
2019-01-22	$31.79	$32.13	$31.05	$31.19	198,057	—	—	—	—	—
2019-01-18	$31.82	$32.03	$31.43	$32.01	986,583	—	—	—	—	—
2019-01-17	$31.47	$31.82	$31.25	$31.57	554,560	—	—	—	—	—
2019-01-16	$31.60	$31.68	$31.30	$31.52	298,505	—	—	—	—	—
2019-01-15	$31.39	$31.60	$31.13	$31.47	397,471	—	—	—	—	—
2019-01-14	$31.40	$31.77	$30.70	$31.38	362,302	—	—	—	—	—
2019-01-11	$31.53	$31.59	$31.20	$31.47	265,927	—	—	—	—	—
2019-01-10	$31.09	$31.78	$30.90	$31.60	192,998	—	—	—	—	—
2019-01-09	$31.40	$31.67	$31.13	$31.26	289,250	—	—	—	—	—
2019-01-08	$30.73	$31.25	$30.48	$31.21	284,807	—	—	—	—	—
2019-01-07	$31.05	$31.20	$30.29	$30.53	605,771	—	—	—	—	—
2019-01-04	$29.90	$31.25	$29.59	$30.94	550,981	—	—	—	—	—
2019-01-03	$29.58	$30.39	$29.36	$29.77	337,129	—	—	—	—	—
2019-01-02	$29.37	$29.98	$28.91	$29.90	240,507	—	—	—	—	—
2018-12-31	$29.63	$29.76	$29.29	$29.76	340,090	—	—	—	—	—
2018-12-28	$28.66	$29.69	$28.63	$29.37	346,014	—	—	—	—	—
2018-12-27	$28.07	$28.56	$27.45	$28.51	400,556	—	—	—	—	—
2018-12-26	$27.54	$28.36	$27.42	$28.32	454,235	—	—	—	—	—
2018-12-24	$27.87	$28.14	$27.22	$27.40	181,275	—	—	—	—	—
2018-12-21	$28.86	$29.04	$27.94	$28.06	639,706	—	—	—	—	—
2018-12-20	$29.16	$29.65	$28.36	$28.70	418,203	—	—	—	—	—
2018-12-19	$29.11	$30.15	$28.99	$29.17	681,908	—	—	—	—	—
2018-12-18	$29.89	$29.96	$28.48	$29.09	976,958	—	—	—	—	—
2018-12-17	$30.68	$31.22	$29.57	$29.69	709,797	—	—	—	—	—
2018-12-14	$31.28	$31.47	$30.30	$30.71	944,997	—	—	—	—	—
2018-12-13	$32.50	$32.54	$31.40	$31.60	391,178	—	—	—	—	—
2018-12-12	$32.57	$33.10	$31.72	$32.39	366,128	—	—	—	—	—
2018-12-11	$32.67	$32.99	$31.88	$32.20	645,752	—	—	—	—	—
2018-12-10	$32.29	$32.76	$31.65	$32.27	1,030,513	—	—	—	—	—
2018-12-07	$32.62	$33.25	$32.12	$32.33	501,498	—	—	—	—	—
2018-12-06	$32.26	$32.76	$31.60	$32.71	291,718	—	—	—	—	—
2018-12-04	$34.05	$34.22	$32.54	$32.62	295,420	—	—	—	—	—
2018-12-03	$34.35	$34.42	$33.49	$34.04	317,385	—	—	—	—	—
2018-11-30	$33.72	$34.07	$33.60	$33.91	342,312	—	—	—	—	—
2018-11-29	$34.51	$34.76	$33.65	$33.78	364,030	—	—	—	—	—
2018-11-28	$34.11	$34.60	$33.78	$34.52	275,799	—	—	—	—	—
2018-11-27	$33.96	$34.51	$33.51	$34.07	339,350	—	—	—	—	—
2018-11-26	$33.77	$34.59	$33.77	$34.03	296,283	—	—	—	—	—
2018-11-23	$33.59	$34.13	$33.59	$33.86	99,460	—	—	—	—	—
2018-11-21	$33.21	$33.95	$32.94	$33.93	234,707	—	—	—	—	—
2018-11-20	$33.23	$33.82	$32.82	$32.96	772,237	—	—	—	—	—
2018-11-19	$34.03	$34.38	$33.25	$33.53	866,638	—	—	—	—	—
2018-11-16	$33.56	$34.35	$33.28	$34.04	752,987	—	—	—	—	—
2018-11-15	$32.32	$33.77	$30.86	$33.65	925,623	—	—	—	—	—
2018-11-14	$32.59	$32.85	$32.15	$32.42	794,696	—	—	—	—	—
2018-11-13	$31.86	$33.12	$31.60	$32.41	883,544	—	—	—	—	—
2018-11-12	$30.96	$32.46	$30.96	$31.76	1,293,232	—	—	—	—	—
2018-11-09	$30.07	$31.02	$28.15	$30.75	4,251,747	—	—	—	—	—
2018-11-08	$32.80	$34.40	$30.79	$30.96	701,035	—	—	—	—	—
2018-11-07	$33.77	$34.26	$33.17	$34.10	225,575	—	—	—	—	—
2018-11-06	$33.21	$33.78	$33.17	$33.59	483,234	—	—	—	—	—
2018-11-05	$33.63	$33.80	$32.88	$33.23	199,785	—	—	—	—	—
2018-11-02	$33.82	$34.19	$33.04	$33.52	334,784	—	—	—	—	—
2018-11-01	$33.14	$34.13	$32.64	$33.56	470,648	—	—	—	—	—
2018-10-31	$32.23	$33.17	$32.14	$32.86	327,504	—	—	—	—	—
2018-10-30	$31.02	$32.00	$29.76	$31.90	4,257,423	—	—	—	—	—
2018-10-29	$31.82	$32.51	$30.63	$30.98	167,084	—	—	—	—	—
2018-10-26	$32.01	$32.18	$30.93	$31.60	368,472	—	—	—	—	—
2018-10-25	$32.20	$32.57	$32.13	$32.46	235,571	—	—	—	—	—
2018-10-24	$33.90	$34.39	$31.97	$32.00	313,313	—	—	—	—	—
2018-10-23	$34.44	$34.44	$33.07	$33.89	379,085	—	—	—	—	—
2018-10-22	$35.21	$35.21	$34.58	$34.71	193,861	—	—	—	—	—
2018-10-19	$35.33	$35.59	$34.96	$35.11	230,635	—	—	—	—	—
2018-10-18	$36.30	$36.44	$35.11	$35.12	172,513	—	—	—	—	—
2018-10-17	$36.17	$36.43	$35.99	$36.32	388,957	—	—	—	—	—
2018-10-16	$35.39	$36.21	$35.33	$36.17	216,937	—	—	—	—	—
2018-10-15	$34.91	$35.51	$34.91	$35.18	336,265	—	—	—	—	—
2018-10-12	$35.16	$35.38	$34.49	$34.92	252,600	—	—	—	—	—
2018-10-11	$35.50	$35.70	$34.64	$34.70	388,093	—	—	—	—	—
2018-10-10	$36.05	$36.30	$35.48	$35.51	432,764	—	—	—	—	—
2018-10-09	$36.07	$36.10	$35.69	$36.03	202,870	—	—	—	—	—
2018-10-08	$36.07	$36.24	$35.96	$36.08	213,976	—	—	—	—	—
2018-10-05	$36.81	$36.81	$35.86	$36.21	303,564	—	—	—	—	—
2018-10-04	$37.18	$37.44	$36.00	$36.73	176,709	—	—	—	—	—
2018-10-03	$37.28	$37.67	$37.02	$37.25	385,255	—	—	—	—	—
2018-10-02	$36.59	$37.44	$36.39	$37.06	226,933	—	—	—	—	—
2018-10-01	$37.68	$37.92	$36.74	$36.77	306,032	—	—	—	—	—
2018-09-28	$37.20	$38.86	$37.12	$37.58	213,729	—	—	—	—	—
2018-09-27	$37.24	$37.57	$37.07	$37.26	255,808	—	—	—	—	—
2018-09-26	$37.70	$37.88	$37.07	$37.08	226,192	—	—	—	—	—
2018-09-25	$37.53	$37.93	$37.46	$37.69	432,023	—	—	—	—	—
2018-09-24	$37.06	$37.61	$36.90	$37.50	544,194	—	—	—	—	—
2018-09-21	$38.70	$38.79	$37.68	$37.71	667,471	—	—	—	—	—
2018-09-20	$39.36	$39.59	$38.69	$38.71	436,959	—	—	—	—	—
2018-09-19	$39.34	$39.57	$38.94	$39.24	343,546	—	—	—	—	—
2018-09-18	$39.12	$39.32	$38.75	$39.25	271,110	—	—	—	—	—
2018-09-17	$39.14	$39.43	$38.78	$38.84	224,711	—	—	—	—	—
2018-09-14	$39.52	$39.55	$39.07	$39.15	348,852	—	—	—	—	—
2018-09-13	$38.87	$39.51	$38.87	$39.44	210,397	—	—	—	—	—
2018-09-12	$38.31	$38.82	$38.18	$38.69	216,814	—	—	—	—	—
2018-09-11	$38.60	$39.11	$38.31	$38.33	232,609	—	—	—	—	—
2018-09-10	$38.37	$39.02	$38.31	$38.78	337,869	—	—	—	—	—
2018-09-07	$38.11	$38.46	$37.82	$38.23	126,608	—	—	—	—	—
2018-09-06	$38.40	$38.47	$37.85	$38.18	139,319	—	—	—	—	—
2018-09-05	$38.43	$38.87	$38.18	$38.35	413,390	—	—	—	—	—
2018-09-04	$38.81	$39.01	$38.29	$38.47	258,523	—	—	—	—	—
2018-08-31	$38.95	$39.25	$38.67	$38.90	185,100	—	—	—	—	—
2018-08-30	$39.54	$39.54	$38.84	$39.12	185,594	—	—	—	—	—
2018-08-29	$39.57	$39.76	$39.25	$39.68	201,389	—	—	—	—	—
2018-08-28	$39.94	$39.94	$39.25	$39.55	165,850	—	—	—	—	—
2018-08-27	$39.70	$40.46	$39.15	$39.74	131,544	—	—	—	—	—
2018-08-24	$39.70	$39.98	$39.13	$39.59	145,612	—	—	—	—	—
2018-08-23	$39.81	$40.05	$39.40	$39.51	276,169	—	—	—	—	—
2018-08-22	$39.68	$40.05	$39.29	$39.95	171,032	—	—	—	—	—
2018-08-21	$39.38	$39.88	$39.18	$39.68	237,545	—	—	—	—	—
2018-08-20	$39.17	$39.41	$38.86	$39.29	166,590	—	—	—	—	—
2018-08-17	$39.25	$39.38	$38.73	$39.16	177,696	—	—	—	—	—
2018-08-16	$38.84	$39.61	$38.52	$39.25	253,217	—	—	—	—	—
2018-08-15	$39.47	$39.72	$38.44	$38.74	221,256	—	—	—	—	—
2018-08-14	$38.89	$39.97	$38.67	$39.83	226,686	—	—	—	—	—
2018-08-13	$38.68	$39.49	$38.42	$38.70	261,978	—	—	—	—	—
2018-08-10	$39.48	$39.70	$38.37	$38.61	276,416	—	—	—	—	—
2018-08-09	$38.74	$39.66	$38.71	$39.50	330,218	—	—	—	—	—
2018-08-08	$38.90	$39.02	$38.28	$38.69	373,655	—	—	—	—	—
2018-08-07	$37.80	$39.63	$36.99	$38.90	755,825	—	—	—	—	—
2018-08-06	$36.28	$37.03	$36.12	$36.94	448,806	—	—	—	—	—
2018-08-03	$36.27	$36.80	$35.79	$36.36	177,573	—	—	—	—	—
2018-08-02	$35.84	$36.38	$35.84	$36.30	128,583	—	—	—	—	—
2018-08-01	$36.45	$37.10	$35.91	$36.10	441,649	—	—	—	—	—
2018-07-31	$36.22	$36.60	$35.79	$36.46	180,534	—	—	—	—	—
2018-07-30	$35.93	$36.28	$35.66	$36.09	162,148	—	—	—	—	—
2018-07-27	$36.21	$36.28	$35.85	$35.92	346,384	—	—	—	—	—
2018-07-26	$36.20	$36.37	$35.97	$36.20	226,809	—	—	—	—	—
2018-07-25	$36.55	$36.55	$35.92	$36.21	193,121	—	—	—	—	—
2018-07-24	$36.81	$36.89	$36.45	$36.56	150,671	—	—	—	—	—
2018-07-23	$36.69	$36.79	$36.33	$36.75	211,137	—	—	—	—	—
2018-07-20	$37.05	$37.05	$36.63	$36.70	211,754	—	—	—	—	—
2018-07-19	$37.07	$37.25	$36.81	$37.12	307,883	—	—	—	—	—
2018-07-18	$37.39	$37.58	$37.05	$37.12	209,286	—	—	—	—	—
2018-07-17	$37.66	$37.78	$37.19	$37.29	178,683	—	—	—	—	—
2018-07-16	$38.26	$38.40	$37.66	$37.74	200,402	—	—	—	—	—
2018-07-13	$38.39	$38.44	$38.16	$38.23	166,837	—	—	—	—	—
2018-07-12	$38.12	$38.43	$37.85	$38.36	366,621	—	—	—	—	—
2018-07-11	$38.12	$38.21	$37.83	$37.98	316,768	—	—	—	—	—
2018-07-10	$38.37	$38.44	$38.09	$38.31	395,991	—	—	—	—	—
2018-07-09	$37.60	$38.33	$37.40	$38.30	572,082	—	—	—	—	—
2018-07-06	$36.84	$37.65	$36.83	$37.52	279,131	—	—	—	—	—
2018-07-05	$36.59	$36.90	$36.27	$36.83	578,129	—	—	—	—	—
2018-07-03	$35.90	$36.77	$35.69	$36.52	225,945	—	—	—	—	—
2018-07-02	$35.79	$35.91	$35.11	$35.90	465,958	—	—	—	—	—
2018-06-29	$36.39	$36.86	$35.96	$35.98	334,167	—	—	—	—	—
2018-06-28	$36.30	$36.54	$36.03	$36.30	560,483	—	—	—	—	—
2018-06-27	$36.09	$36.52	$35.98	$36.19	743,115	—	—	—	—	—
2018-06-26	$36.85	$37.08	$36.30	$36.37	426,594	—	—	—	—	—
2018-06-25	$36.56	$36.90	$36.52	$36.82	268,395	—	—	—	—	—
2018-06-22	$37.76	$37.76	$36.21	$36.60	560,730	—	—	—	—	—
2018-06-21	$36.90	$36.90	$36.33	$36.65	566,283	—	—	—	—	—
2018-06-20	$37.12	$37.12	$36.82	$36.87	308,130	—	—	—	—	—
2018-06-19	$36.94	$37.12	$36.88	$37.02	390,067	—	—	—	—	—
2018-06-18	$37.20	$37.78	$36.56	$37.21	554,930	—	—	—	—	—
2018-06-15	$37.70	$37.71	$37.16	$37.50	754,838	—	—	—	—	—
2018-06-14	$37.77	$38.14	$37.36	$37.88	295,173	—	—	—	—	—
2018-06-13	$37.45	$38.22	$37.31	$37.76	574,304	—	—	—	—	—
2018-06-12	$37.72	$37.88	$36.91	$37.28	575,291	—	—	—	—	—
2018-06-11	$38.17	$38.79	$37.83	$37.89	287,645	—	—	—	—	—
2018-06-08	$38.31	$38.53	$38.05	$38.14	456,457	—	—	—	—	—
2018-06-07	$39.00	$39.08	$38.40	$38.48	259,387	—	—	—	—	—
2018-06-06	$38.93	$39.17	$38.66	$39.00	424,743	—	—	—	—	—
2018-06-05	$38.96	$39.54	$38.53	$38.78	289,620	—	—	—	—	—
2018-06-04	$38.09	$39.28	$37.97	$38.92	653,033	—	—	—	—	—
2018-06-01	$38.36	$38.57	$37.96	$38.29	315,164	—	—	—	—	—
2018-05-31	$38.56	$39.44	$37.97	$38.12	599,107	—	—	—	—	—
2018-05-30	$39.04	$39.18	$38.51	$38.57	197,070	—	—	—	—	—
2018-05-29	$38.77	$39.16	$38.35	$38.91	237,915	—	—	—	—	—
2018-05-25	$39.33	$39.94	$38.79	$38.91	411,169	—	—	—	—	—
2018-05-24	$39.44	$39.94	$39.03	$39.32	485,456	—	—	—	—	—
2018-05-23	$40.28	$40.45	$39.10	$39.55	411,909	—	—	—	—	—
2018-05-22	$40.68	$41.00	$40.27	$40.50	274,935	—	—	—	—	—
2018-05-21	$41.07	$41.33	$40.60	$40.84	220,146	—	—	—	—	—
2018-05-18	$41.25	$41.49	$40.86	$40.94	291,224	—	—	—	—	—
2018-05-17	$41.18	$41.48	$41.03	$41.29	255,561	—	—	—	—	—
2018-05-16	$41.44	$41.49	$40.94	$41.24	220,516	—	—	—	—	—
2018-05-15	$41.80	$41.92	$41.36	$41.39	286,535	—	—	—	—	—
2018-05-14	$42.46	$42.77	$41.95	$42.06	610,830	—	—	—	—	—
2018-05-11	$42.75	$43.95	$42.44	$42.54	705,971	—	—	—	—	—
2018-05-10	$42.46	$42.46	$41.09	$42.03	322,197	—	—	—	—	—
2018-05-09	$41.59	$41.73	$41.09	$41.69	413,390	—	—	—	—	—
2018-05-08	$42.02	$42.34	$41.50	$41.55	333,180	—	—	—	—	—
2018-05-07	$42.35	$42.69	$41.90	$42.18	490,021	—	—	—	—	—
2018-05-04	$42.04	$42.54	$41.60	$42.24	270,369	—	—	—	—	—
2018-05-03	$42.21	$42.39	$41.61	$41.97	335,895	—	—	—	—	—
2018-05-02	$42.54	$42.76	$41.96	$42.35	228,907	—	—	—	—	—
2018-05-01	$42.54	$42.80	$42.14	$42.55	285,671	—	—	—	—	—
2018-04-30	$43.32	$43.32	$42.45	$42.58	288,509	—	—	—	—	—
2018-04-27	$43.57	$44.17	$43.13	$43.13	287,275	—	—	—	—	—
2018-04-26	$43.64	$43.70	$42.55	$43.41	193,861	—	—	—	—	—
2018-04-25	$44.41	$44.90	$43.16	$43.49	204,350	—	—	—	—	—
2018-04-24	$44.55	$45.02	$43.69	$44.29	181,275	—	—	—	—	—
2018-04-23	$44.76	$45.06	$43.77	$44.45	190,900	—	—	—	—	—
2018-04-20	$44.99	$44.99	$44.37	$44.53	301,466	—	—	—	—	—
2018-04-19	$45.19	$45.25	$44.64	$44.77	148,203	—	—	—	—	—
2018-04-18	$45.22	$45.62	$44.85	$45.11	324,048	—	—	—	—	—
2018-04-17	$44.91	$45.30	$43.60	$45.01	386,489	—	—	—	—	—
2018-04-16	$44.42	$44.78	$44.04	$44.70	302,207	—	—	—	—	—
2018-04-13	$44.65	$44.65	$44.14	$44.25	174,734	—	—	—	—	—
2018-04-12	$44.80	$44.82	$43.37	$44.49	226,562	—	—	—	—	—
2018-04-11	$44.49	$45.10	$44.42	$44.55	260,004	—	—	—	—	—
2018-04-10	$44.40	$44.81	$44.03	$44.56	342,312	—	—	—	—	—
2018-04-09	$43.80	$44.49	$43.74	$43.90	229,154	—	—	—	—	—
2018-04-06	$43.97	$44.18	$43.14	$43.53	339,967	—	—	—	—	—
2018-04-05	$44.72	$44.98	$43.57	$44.21	559,989	—	—	—	—	—
2018-04-04	$43.64	$44.94	$43.64	$44.51	1,535,219	—	—	—	—	—
2018-04-03	$42.51	$44.37	$42.15	$44.32	554,930	—	—	—	—	—
2018-04-02	$42.56	$43.57	$41.90	$42.25	291,471	—	—	—	—	—
2018-03-29	$42.78	$43.05	$42.20	$42.76	327,257	—	—	—	—	—
2018-03-28	$42.89	$43.02	$42.37	$42.63	237,545	—	—	—	—	—
2018-03-27	$43.86	$44.63	$42.77	$42.95	279,378	—	—	—	—	—
2018-03-26	$43.99	$44.52	$43.24	$43.77	227,796	—	—	—	—	—
2018-03-23	$44.78	$44.78	$43.41	$43.44	263,706	—	—	—	—	—
2018-03-22	$45.55	$45.77	$44.71	$44.73	244,949	—	—	—	—	—
2018-03-21	$45.61	$46.40	$45.61	$45.96	235,077	—	—	—	—	—
2018-03-20	$46.23	$46.79	$45.62	$45.71	215,950	—	—	—	—	—
2018-03-19	$46.52	$46.97	$45.68	$46.24	145,612	—	—	—	—	—
2018-03-16	$46.81	$47.07	$46.40	$46.74	312,572	—	—	—	—	—
2018-03-15	$47.29	$47.29	$46.44	$46.60	147,586	—	—	—	—	—
2018-03-14	$47.24	$47.84	$46.99	$47.07	350,703	—	—	—	—	—
2018-03-13	$47.86	$47.89	$46.90	$47.04	335,648	—	—	—	—	—
2018-03-12	$47.29	$48.08	$47.29	$47.78	240,013	—	—	—	—	—
2018-03-09	$47.26	$47.73	$47.19	$47.33	140,676	—	—	—	—	—
2018-03-08	$47.33	$48.14	$46.92	$47.36	159,556	—	—	—	—	—
2018-03-07	$46.74	$47.34	$46.72	$47.26	148,327	—	—	—	—	—
2018-03-06	$47.09	$47.37	$46.74	$47.03	188,555	—	—	—	—	—
2018-03-05	$46.10	$47.22	$45.74	$47.06	225,945	—	—	—	—	—
2018-03-02	$45.36	$46.38	$45.00	$46.22	143,884	—	—	—	—	—
2018-03-01	$47.09	$47.09	$45.45	$45.89	297,147	—	—	—	—	—
2018-02-28	$47.34	$47.81	$46.87	$47.02	347,618	—	—	—	—	—
2018-02-27	$48.00	$48.41	$47.34	$47.41	210,767	—	—	—	—	—
2018-02-26	$48.62	$48.97	$47.77	$47.92	289,126	—	—	—	—	—
2018-02-23	$47.10	$48.51	$46.23	$48.40	196,329	—	—	—	—	—
2018-02-22	$47.67	$49.42	$46.66	$46.77	316,768	—	—	—	—	—
2018-02-21	$48.25	$48.88	$48.14	$48.50	188,308	—	—	—	—	—
2018-02-20	$48.44	$48.86	$47.98	$48.25	198,304	—	—	—	—	—
2018-02-16	$47.93	$48.72	$46.91	$48.44	269,382	—	—	—	—	—
2018-02-15	$46.90	$47.95	$46.32	$47.93	191,887	—	—	—	—	—
2018-02-14	$45.67	$46.58	$45.43	$46.53	133,642	—	—	—	—	—
2018-02-13	$46.15	$46.33	$45.27	$46.12	175,475	—	—	—	—	—
2018-02-12	$45.97	$46.88	$44.72	$46.30	164,862	—	—	—	—	—
2018-02-09	$47.24	$47.67	$44.39	$45.80	253,834	—	—	—	—	—
2018-02-08	$47.93	$48.23	$47.01	$47.01	188,802	—	—	—	—	—
2018-02-07	$47.46	$48.10	$47.45	$47.97	187,815	—	—	—	—	—
2018-02-06	$46.28	$47.76	$45.48	$47.76	228,784	—	—	—	—	—
2018-02-05	$49.15	$49.35	$47.39	$47.39	210,891	—	—	—	—	—
2018-02-02	$49.77	$50.15	$49.06	$49.62	120,685	—	—	—	—	—
2018-02-01	$49.28	$50.28	$49.28	$50.21	119,575	—	—	—	—	—
2018-01-31	$49.93	$50.11	$49.15	$49.48	190,036	—	—	—	—	—
2018-01-30	$49.08	$50.22	$48.89	$49.79	196,083	—	—	—	—	—
2018-01-29	$49.51	$49.55	$49.07	$49.37	78,729	—	—	—	—	—
2018-01-26	$49.89	$49.89	$49.17	$49.51	171,526	—	—	—	—	—
2018-01-25	$49.51	$49.74	$49.15	$49.59	127,225	—	—	—	—	—
2018-01-24	$50.19	$50.45	$49.26	$49.42	92,673	—	—	—	—	—
2018-01-23	$50.04	$50.48	$49.82	$50.12	149,314	—	—	—	—	—
2018-01-22	$50.04	$50.14	$49.42	$50.05	123,030	—	—	—	—	—
2018-01-19	$49.66	$50.11	$49.47	$50.06	59,479	—	—	—	—	—
2018-01-18	$49.94	$49.94	$49.50	$49.60	59,726	—	—	—	—	—
2018-01-17	$49.84	$49.99	$49.38	$49.81	115,749	—	—	—	—	—
2018-01-16	$49.92	$50.15	$49.06	$49.42	238,532	—	—	—	—	—
2018-01-12	$49.49	$49.85	$48.96	$49.80	76,261	—	—	—	—	—
2018-01-11	$48.61	$49.66	$48.61	$49.40	91,069	—	—	—	—	—
2018-01-10	$49.54	$49.57	$48.04	$48.50	166,220	—	—	—	—	—
2018-01-09	$49.69	$49.98	$49.47	$49.64	235,941	—	—	—	—	—
2018-01-08	$49.17	$49.64	$48.62	$49.47	150,918	—	—	—	—	—
2018-01-05	$48.57	$49.20	$48.04	$49.15	158,199	—	—	—	—	—
2018-01-04	$47.85	$48.40	$47.74	$48.31	267,038	—	—	—	—	—
2018-01-03	$47.73	$47.95	$46.94	$47.92	437,823	—	—	—	—	—
2018-01-02	$48.60	$48.84	$47.71	$47.96	177,326	—	—	—	—	—
2017-12-29	$48.23	$48.88	$47.79	$48.54	162,148	—	—	—	—	—
2017-12-28	$48.18	$48.21	$47.84	$48.18	71,202	—	—	—	—	—
2017-12-27	$47.63	$48.12	$47.63	$47.99	95,758	—	—	—	—	—
2017-12-26	$47.77	$48.06	$47.39	$47.73	116,366	—	—	—	—	—
2017-12-22	$48.06	$48.07	$47.59	$47.73	105,260	—	—	—	—	—
2017-12-21	$47.95	$48.28	$47.76	$47.85	131,544	—	—	—	—	—
2017-12-20	$47.67	$48.44	$47.47	$47.88	196,206	—	—	—	—	—
2017-12-19	$48.03	$48.20	$47.46	$47.58	152,399	—	—	—	—	—
2017-12-18	$48.37	$48.73	$47.96	$48.31	112,911	—	—	—	—	—
2017-12-15	$47.93	$48.47	$47.72	$47.89	224,958	—	—	—	—	—
2017-12-14	$48.18	$48.18	$47.61	$47.80	142,157	—	—	—	—	—
2017-12-13	$47.12	$48.57	$47.12	$48.02	184,606	—	—	—	—	—
2017-12-12	$48.02	$48.06	$47.31	$47.42	118,094	—	—	—	—	—
2017-12-11	$47.52	$48.25	$47.47	$47.99	109,456	—	—	—	—	—
2017-12-08	$47.61	$47.81	$47.42	$47.60	97,116	—	—	—	—	—
2017-12-07	$47.33	$47.70	$47.07	$47.24	114,639	—	—	—	—	—
2017-12-06	$47.60	$47.75	$47.06	$47.14	120,809	—	—	—	—	—
2017-12-05	$48.51	$48.65	$47.29	$47.65	185,223	—	—	—	—	—
2017-12-04	$49.90	$50.00	$48.18	$48.25	208,916	—	—	—	—	—
2017-12-01	$48.63	$49.00	$47.67	$48.91	188,308	—	—	—	—	—
2017-11-30	$49.41	$49.64	$47.03	$48.50	197,070	—	—	—	—	—
2017-11-29	$49.43	$50.24	$48.87	$49.15	189,296	—	—	—	—	—
2017-11-28	$48.02	$49.17	$47.80	$49.15	200,772	—	—	—	—	—
2017-11-27	$48.28	$48.51	$47.03	$48.05	136,851	—	—	—	—	—
2017-11-24	$48.23	$48.38	$46.95	$48.31	93,414	—	—	—	—	—
2017-11-22	$48.63	$48.91	$48.13	$48.30	118,217	—	—	—	—	—
2017-11-21	$48.38	$49.11	$48.17	$48.61	80,827	—	—	—	—	—
2017-11-20	$48.40	$48.61	$47.14	$48.28	146,969	—	—	—	—	—
2017-11-17	$47.88	$48.70	$46.73	$48.52	190,036	—	—	—	—	—
2017-11-16	$46.82	$48.49	$46.16	$47.97	219,529	—	—	—	—	—
2017-11-15	$47.29	$47.80	$45.63	$46.94	227,426	—	—	—	—	—
2017-11-14	$45.05	$47.82	$44.64	$47.71	440,415	—	—	—	—	—
2017-11-13	$45.12	$45.72	$44.29	$44.89	169,058	—	—	—	—	—
2017-11-10	$44.25	$45.33	$44.25	$45.13	144,008	—	—	—	—	—
2017-11-09	$45.96	$46.36	$44.33	$44.38	196,823	—	—	—	—	—
2017-11-08	$44.77	$47.00	$44.77	$46.15	320,223	—	—	—	—	—
2017-11-07	$43.49	$43.94	$43.06	$43.66	199,044	—	—	—	—	—
2017-11-06	$42.37	$43.72	$42.37	$43.65	108,222	—	—	—	—	—
2017-11-03	$43.05	$43.65	$42.23	$42.53	136,480	—	—	—	—	—
2017-11-02	$43.87	$43.88	$42.63	$42.97	344,656	—	—	—	—	—
2017-11-01	$45.54	$45.54	$43.23	$43.72	310,598	—	—	—	—	—
2017-10-31	$45.22	$45.38	$44.85	$45.34	154,127	—	—	—	—	—
2017-10-30	$45.31	$45.34	$44.88	$45.14	124,511	—	—	—	—	—
2017-10-27	$44.38	$45.53	$44.33	$45.41	164,492	—	—	—	—	—
2017-10-26	$44.05	$44.25	$43.77	$44.21	128,336	—	—	—	—	—
2017-10-25	$44.35	$44.44	$43.82	$44.16	70,338	—	—	—	—	—
2017-10-24	$44.40	$44.74	$44.25	$44.48	86,997	—	—	—	—	—
2017-10-23	$44.60	$44.64	$44.23	$44.34	82,308	—	—	—	—	—
2017-10-20	$44.14	$44.64	$44.14	$44.48	99,831	—	—	—	—	—
2017-10-19	$44.10	$44.25	$43.70	$44.02	140,429	—	—	—	—	—
2017-10-18	$44.43	$44.66	$44.10	$44.25	119,575	—	—	—	—	—
2017-10-17	$43.97	$44.42	$43.90	$44.39	207,065	—	—	—	—	—
2017-10-16	$44.73	$44.95	$44.00	$44.12	131,668	—	—	—	—	—
2017-10-13	$45.20	$45.20	$44.68	$44.81	129,447	—	—	—	—	—
2017-10-12	$45.11	$45.29	$44.70	$45.11	122,413	—	—	—	—	—
2017-10-11	$45.56	$45.64	$45.05	$45.36	164,986	—	—	—	—	—
2017-10-10	$45.79	$45.79	$45.36	$45.63	81,691	—	—	—	—	—
2017-10-09	$45.87	$45.94	$45.30	$45.58	84,899	—	—	—	—	—
2017-10-06	$45.74	$45.87	$45.18	$45.87	213,605	—	—	—	—	—
2017-10-05	$46.26	$46.48	$45.72	$45.74	125,868	—	—	—	—	—
2017-10-04	$46.22	$46.56	$45.96	$46.10	312,696	—	—	—	—	—
2017-10-03	$46.01	$46.43	$45.88	$46.42	209,533	—	—	—	—	—
2017-10-02	$46.52	$46.52	$45.83	$46.22	174,241	—	—	—	—	—
2017-09-29	$46.41	$46.52	$45.07	$46.38	86,133	—	—	—	—	—
2017-09-28	$46.38	$46.77	$45.21	$46.30	101,805	—	—	—	—	—
2017-09-27	$45.90	$46.98	$45.64	$46.47	144,501	—	—	—	—	—
2017-09-26	$45.95	$46.20	$45.38	$45.86	97,486	—	—	—	—	—
2017-09-25	$46.65	$46.65	$45.87	$46.01	113,775	—	—	—	—	—
2017-09-22	$47.18	$47.33	$46.73	$46.81	81,444	—	—	—	—	—
2017-09-21	$46.93	$47.26	$45.88	$47.06	85,516	—	—	—	—	—
2017-09-20	$46.91	$46.95	$46.56	$46.92	78,112	—	—	—	—	—
2017-09-19	$46.60	$47.04	$46.21	$46.89	94,278	—	—	—	—	—
2017-09-18	$46.69	$47.07	$46.32	$46.56	189,666	—	—	—	—	—
2017-09-15	$45.96	$46.97	$45.75	$46.65	248,528	—	—	—	—	—
2017-09-14	$45.90	$46.25	$45.46	$46.15	112,047	—	—	—	—	—
2017-09-13	$45.82	$46.22	$45.74	$45.98	97,486	—	—	—	—	—
2017-09-12	$45.82	$46.60	$45.58	$45.92	233,349	—	—	—	—	—
2017-09-11	$45.87	$46.14	$45.41	$45.58	169,675	—	—	—	—	—
2017-09-08	$45.58	$45.85	$44.89	$45.49	178,313	—	—	—	—	—
2017-09-07	$47.26	$47.26	$45.92	$45.95	231,745	—	—	—	—	—
2017-09-06	$47.70	$47.87	$46.97	$47.03	111,307	—	—	—	—	—
2017-09-05	$48.29	$48.63	$46.97	$47.41	239,890	—	—	—	—	—
2017-09-01	$48.85	$48.93	$48.38	$48.46	125,498	—	—	—	—	—
2017-08-31	$47.99	$48.95	$46.89	$48.87	144,378	—	—	—	—	—
2017-08-30	$47.41	$48.01	$47.14	$47.93	130,310	—	—	—	—	—
2017-08-29	$47.10	$47.80	$46.36	$47.42	129,940	—	—	—	—	—
2017-08-28	$47.88	$48.49	$47.18	$47.33	155,361	—	—	—	—	—
2017-08-25	$47.88	$48.48	$47.02	$47.74	103,409	—	—	—	—	—
2017-08-24	$46.79	$47.95	$46.41	$47.83	326,763	—	—	—	—	—
2017-08-23	$45.90	$46.90	$43.81	$46.69	117,600	—	—	—	—	—
2017-08-22	$45.72	$46.35	$45.59	$46.22	106,247	—	—	—	—	—
2017-08-21	$46.08	$46.56	$45.62	$45.73	100,448	—	—	—	—	—
2017-08-18	$46.55	$46.67	$42.81	$46.14	99,337	—	—	—	—	—
2017-08-17	$46.93	$47.04	$46.47	$46.70	193,121	—	—	—	—	—
2017-08-16	$46.97	$47.16	$46.39	$47.04	196,823	—	—	—	—	—
2017-08-15	$47.13	$47.44	$46.51	$46.76	136,974	—	—	—	—	—
2017-08-14	$46.44	$47.22	$45.96	$47.17	187,568	—	—	—	—	—
2017-08-11	$45.81	$46.22	$45.27	$46.03	138,578	—	—	—	—	—
2017-08-10	$46.18	$46.66	$44.38	$45.92	232,856	—	—	—	—	—
2017-08-09	$47.71	$49.92	$45.72	$46.09	274,812	—	—	—	—	—
2017-08-08	$48.78	$48.91	$48.27	$48.67	147,833	—	—	—	—	—
2017-08-07	$48.78	$48.91	$48.22	$48.78	196,453	—	—	—	—	—
2017-08-04	$49.04	$49.17	$48.51	$48.85	95,758	—	—	—	—	—
2017-08-03	$49.30	$49.55	$48.74	$48.94	104,890	—	—	—	—	—
2017-08-02	$49.47	$49.60	$48.96	$49.34	164,369	—	—	—	—	—
2017-08-01	$49.39	$49.70	$49.06	$49.47	267,901	—	—	—	—	—
2017-07-31	$49.65	$49.83	$48.86	$49.21	177,943	—	—	—	—	—
2017-07-28	$49.28	$49.72	$48.96	$49.54	102,175	—	—	—	—	—
2017-07-27	$49.78	$49.81	$48.85	$49.48	142,033	—	—	—	—	—
2017-07-26	$50.01	$50.06	$49.16	$49.68	98,843	—	—	—	—	—
2017-07-25	$49.85	$49.89	$49.05	$49.83	209,286	—	—	—	—	—
2017-07-24	$49.66	$49.92	$49.24	$49.76	98,597	—	—	—	—	—
2017-07-21	$49.39	$49.83	$49.21	$49.67	103,656	—	—	—	—	—
2017-07-20	$49.67	$49.84	$48.96	$49.50	104,150	—	—	—	—	—
2017-07-19	$48.78	$49.76	$48.78	$49.45	175,598	—	—	—	—	—
2017-07-18	$49.21	$49.21	$48.42	$48.76	101,311	—	—	—	—	—
2017-07-17	$48.99	$49.43	$48.82	$49.29	133,766	—	—	—	—	—
2017-07-14	$48.53	$49.04	$46.61	$48.99	189,172	—	—	—	—	—
2017-07-13	$48.87	$49.01	$48.45	$48.53	143,514	—	—	—	—	—
2017-07-12	$48.78	$48.96	$48.36	$48.86	167,947	—	—	—	—	—
2017-07-11	$48.25	$48.96	$48.14	$48.46	151,165	—	—	—	—	—
2017-07-10	$48.54	$48.89	$47.99	$48.53	190,159	—	—	—	—	—
2017-07-07	$48.18	$48.81	$48.10	$48.65	129,817	—	—	—	—	—
2017-07-06	$48.51	$48.72	$47.76	$48.01	273,825	—	—	—	—	—
2017-07-05	$48.79	$48.83	$47.89	$48.76	224,465	—	—	—	—	—
2017-07-03	$49.18	$49.38	$48.65	$48.95	84,776	—	—	—	—	—
2017-06-30	$49.51	$49.59	$48.57	$49.19	417,092	—	—	—	—	—
2017-06-29	$49.59	$49.59	$48.28	$49.33	231,498	—	—	—	—	—
2017-06-28	$48.90	$49.64	$48.62	$49.56	288,879	—	—	—	—	—
2017-06-27	$49.34	$49.46	$48.73	$48.74	125,745	—	—	—	—	—
2017-06-26	$49.30	$49.60	$49.17	$49.38	126,732	—	—	—	—	—
2017-06-23	$49.04	$49.61	$48.82	$49.19	248,157	—	—	—	—	—
2017-06-22	$49.41	$49.72	$48.91	$49.01	181,521	—	—	—	—	—
2017-06-21	$49.67	$50.19	$48.81	$49.28	238,162	—	—	—	—	—
2017-06-20	$50.58	$50.58	$49.42	$49.42	134,259	—	—	—	—	—
2017-06-19	$49.60	$50.65	$49.45	$50.45	264,693	—	—	—	—	—
2017-06-16	$49.86	$50.20	$49.21	$49.23	781,369	—	—	—	—	—
2017-06-15	$49.85	$50.00	$49.25	$49.82	190,406	—	—	—	—	—
2017-06-14	$50.04	$50.31	$49.61	$50.07	185,100	—	—	—	—	—
2017-06-13	$49.48	$50.13	$49.48	$49.95	158,816	—	—	—	—	—
2017-06-12	$49.70	$50.58	$48.78	$49.55	139,565	—	—	—	—	—
2017-06-09	$50.11	$50.59	$49.27	$49.81	202,623	—	—	—	—	—
2017-06-08	$49.01	$50.28	$48.67	$50.17	190,776	—	—	—	—	—
2017-06-07	$49.29	$49.74	$48.78	$48.95	150,548	—	—	—	—	—
2017-06-06	$49.43	$49.86	$49.14	$49.38	244,826	—	—	—	—	—
2017-06-05	$49.72	$50.28	$49.51	$49.72	207,435	—	—	—	—	—
2017-06-02	$48.75	$49.75	$48.20	$49.55	262,719	—	—	—	—	—
2017-06-01	$48.01	$48.90	$47.50	$48.74	226,069	—	—	—	—	—
2017-05-31	$47.77	$47.98	$47.07	$47.85	206,201	—	—	—	—	—
2017-05-30	$48.14	$48.38	$47.50	$47.54	95,265	—	—	—	—	—
2017-05-26	$47.97	$48.46	$47.49	$48.06	175,475	—	—	—	—	—
2017-05-25	$47.94	$48.04	$47.16	$47.89	116,983	—	—	—	—	—
2017-05-24	$47.71	$47.92	$47.36	$47.84	192,381	—	—	—	—	—
2017-05-23	$47.71	$47.99	$47.40	$47.55	294,926	—	—	—	—	—
2017-05-22	$47.00	$47.78	$46.00	$47.60	181,521	—	—	—	—	—
2017-05-19	$46.72	$47.11	$45.69	$47.03	151,659	—	—	—	—	—
2017-05-18	$45.90	$46.87	$45.18	$46.54	183,619	—	—	—	—	—
2017-05-17	$46.47	$46.60	$46.01	$46.16	183,743	—	—	—	—	—
2017-05-16	$46.62	$47.04	$46.26	$46.95	169,058	—	—	—	—	—
2017-05-15	$45.83	$47.12	$45.83	$46.69	207,312	—	—	—	—	—
2017-05-12	$46.00	$46.46	$45.10	$45.99	182,879	—	—	—	—	—
2017-05-11	$46.56	$47.20	$45.81	$46.11	178,560	—	—	—	—	—
2017-05-10	$47.97	$48.03	$46.07	$46.55	493,600	—	—	—	—	—
2017-05-09	$47.80	$47.80	$47.21	$47.50	203,487	—	—	—	—	—
2017-05-08	$47.56	$48.11	$47.20	$47.71	88,848	—	—	—	—	—
2017-05-05	$46.69	$47.63	$46.45	$47.60	154,003	—	—	—	—	—
2017-05-04	$46.99	$46.99	$46.33	$46.50	157,088	—	—	—	—	—
2017-05-03	$47.30	$47.69	$46.12	$46.79	244,826	—	—	—	—	—
2017-05-02	$47.27	$47.63	$46.95	$47.48	185,594	—	—	—	—	—
2017-05-01	$46.93	$47.17	$46.71	$47.09	214,099	—	—	—	—	—
2017-04-28	$47.23	$47.58	$45.88	$46.65	153,263	—	—	—	—	—
2017-04-27	$47.37	$47.90	$47.03	$47.16	158,816	—	—	—	—	—
2017-04-26	$47.12	$48.03	$47.12	$47.33	198,797	—	—	—	—	—
2017-04-25	$46.47	$47.32	$46.34	$47.12	288,633	—	—	—	—	—
2017-04-24	$46.28	$46.52	$46.15	$46.26	279,501	—	—	—	—	—
2017-04-21	$46.57	$46.82	$45.93	$46.11	132,778	—	—	—	—	—
2017-04-20	$46.43	$46.68	$46.31	$46.60	127,472	—	—	—	—	—
2017-04-19	$46.07	$46.38	$45.47	$46.25	217,801	—	—	—	—	—
2017-04-18	$45.75	$46.17	$45.63	$45.83	266,914	—	—	—	—	—
2017-04-17	$45.00	$45.92	$44.90	$45.85	185,100	—	—	—	—	—
2017-04-13	$45.12	$45.92	$44.87	$44.90	108,345	—	—	—	—	—
2017-04-12	$46.03	$46.15	$45.64	$45.69	118,217	—	—	—	—	—
2017-04-11	$46.05	$46.18	$45.73	$46.02	141,663	—	—	—	—	—
2017-04-10	$45.88	$46.31	$45.75	$46.05	134,012	—	—	—	—	—
2017-04-07	$45.67	$46.25	$45.51	$45.85	165,603	—	—	—	—	—
2017-04-06	$45.35	$45.87	$44.47	$45.67	121,179	—	—	—	—	—
2017-04-05	$46.28	$46.31	$44.61	$45.32	689,436	—	—	—	—	—
2017-04-04	$45.62	$46.34	$43.02	$46.17	331,946	—	—	—	—	—
2017-04-03	$45.92	$46.46	$45.75	$45.97	353,664	—	—	—	—	—
2017-03-31	$45.35	$46.18	$44.85	$46.15	342,929	—	—	—	—	—
2017-03-30	$44.81	$45.35	$44.71	$45.30	170,909	—	—	—	—	—
2017-03-29	$43.86	$44.78	$43.71	$44.64	204,350	—	—	—	—	—
2017-03-28	$43.93	$44.41	$42.98	$44.11	600,218	—	—	—	—	—
2017-03-27	$44.42	$44.59	$43.53	$44.24	263,459	—	—	—	—	—
2017-03-24	$44.76	$44.98	$44.48	$44.72	354,281	—	—	—	—	—
2017-03-23	$44.29	$45.17	$43.84	$44.68	287,522	—	—	—	—	—
2017-03-22	$44.62	$45.05	$44.48	$44.56	649,578	—	—	—	—	—
2017-03-21	$44.92	$45.21	$44.33	$44.48	378,715	—	—	—	—	—
2017-03-20	$44.51	$45.15	$44.44	$44.96	159,926	—	—	—	—	—
2017-03-17	$44.81	$45.10	$43.96	$44.79	563,444	—	—	—	—	—
2017-03-16	$44.51	$44.97	$44.02	$44.71	141,540	—	—	—	—	—
2017-03-15	$44.57	$44.87	$44.12	$44.57	405,986	—	—	—	—	—
2017-03-14	$43.52	$44.56	$43.20	$44.54	332,193	—	—	—	—	—
2017-03-13	$43.52	$44.11	$43.11	$43.79	256,302	—	—	—	—	—
2017-03-10	$43.31	$43.82	$42.97	$43.53	144,255	—	—	—	—	—
2017-03-09	$43.01	$43.55	$41.77	$43.22	130,927	—	—	—	—	—
2017-03-08	$42.60	$43.31	$42.60	$43.25	166,467	—	—	—	—	—
2017-03-07	$42.01	$42.64	$42.01	$42.56	266,421	—	—	—	—	—
2017-03-06	$43.31	$43.34	$41.79	$42.59	227,673	—	—	—	—	—
2017-03-03	$43.74	$43.74	$42.93	$43.44	206,325	—	—	—	—	—
2017-03-02	$43.82	$44.06	$42.93	$43.75	245,689	—	—	—	—	—
2017-03-01	$43.76	$43.95	$42.57	$43.82	247,787	—	—	—	—	—
2017-02-28	$42.94	$43.73	$42.10	$43.17	769,646	—	—	—	—	—
2017-02-27	$45.54	$45.71	$44.46	$44.81	372,791	—	—	—	—	—
2017-02-24	$44.59	$46.42	$43.73	$45.58	414,747	—	—	—	—	—
2017-02-23	$44.77	$44.95	$44.24	$44.76	302,083	—	—	—	—	—
2017-02-22	$44.95	$45.07	$44.64	$45.00	176,215	—	—	—	—	—
2017-02-21	$44.15	$45.06	$44.15	$44.85	201,019	—	—	—	—	—
2017-02-17	$43.97	$44.77	$43.76	$44.67	232,856	—	—	—	—	—
2017-02-16	$43.56	$44.34	$43.56	$44.17	274,935	—	—	—	—	—
2017-02-15	$43.87	$43.87	$43.38	$43.51	137,468	—	—	—	—	—
2017-02-14	$43.42	$43.80	$43.31	$43.75	110,196	—	—	—	—	—
2017-02-13	$43.77	$44.09	$43.49	$43.62	135,246	—	—	—	—	—
2017-02-10	$43.03	$44.02	$42.92	$43.61	168,811	—	—	—	—	—
2017-02-09	$43.27	$43.59	$42.59	$43.10	215,333	—	—	—	—	—
2017-02-08	$43.65	$44.39	$43.02	$43.10	321,334	—	—	—	—	—
2017-02-07	$44.69	$44.83	$43.62	$43.90	311,091	—	—	—	—	—
2017-02-06	$45.02	$45.75	$44.85	$44.89	277,650	—	—	—	—	—
2017-02-03	$45.45	$46.02	$45.11	$45.42	262,472	—	—	—	—	—
2017-02-02	$44.41	$46.05	$43.85	$45.38	426,594	—	—	—	—	—
2017-02-01	$42.33	$45.11	$42.33	$44.62	904,769	—	—	—	—	—
2017-01-31	$41.30	$41.41	$40.94	$41.27	199,908	—	—	—	—	—
2017-01-30	$42.49	$42.49	$40.76	$41.54	193,121	—	—	—	—	—
2017-01-27	$42.91	$42.91	$41.95	$42.67	333,427	—	—	—	—	—
2017-01-26	$43.09	$43.22	$42.53	$42.84	166,467	—	—	—	—	—
2017-01-25	$42.74	$43.27	$42.71	$43.06	112,541	—	—	—	—	—
2017-01-24	$42.54	$42.86	$41.86	$42.58	125,868	—	—	—	—	—
2017-01-23	$43.35	$43.38	$42.13	$42.37	131,298	—	—	—	—	—
2017-01-20	$43.22	$43.47	$43.05	$43.31	192,751	—	—	—	—	—
2017-01-19	$43.23	$43.42	$42.42	$43.33	189,172	—	—	—	—	—
2017-01-18	$42.95	$43.28	$40.37	$43.27	231,128	—	—	—	—	—
2017-01-17	$42.83	$42.97	$41.17	$42.95	207,929	—	—	—	—	—
2017-01-13	$42.93	$43.35	$42.74	$42.91	202,376	—	—	—	—	—
2017-01-12	$42.47	$42.83	$42.00	$42.78	132,655	—	—	—	—	—
2017-01-11	$41.90	$42.54	$41.61	$42.47	161,407	—	—	—	—	—
2017-01-10	$41.28	$41.76	$41.15	$41.75	115,873	—	—	—	—	—
2017-01-09	$41.34	$41.81	$41.09	$41.27	127,596	—	—	—	—	—
2017-01-06	$41.79	$41.96	$41.14	$41.26	158,322	—	—	—	—	—
2017-01-05	$41.76	$42.03	$41.43	$41.82	103,286	—	—	—	—	—
2017-01-04	$41.54	$42.02	$41.35	$41.88	208,299	—	—	—	—	—
2017-01-03	$41.52	$42.03	$40.54	$41.82	152,029	—	—	—	—	—
2016-12-30	$42.16	$42.16	$41.11	$41.65	208,299	—	—	—	—	—
2016-12-29	$42.40	$42.44	$41.69	$41.97	81,567	—	—	—	—	—
2016-12-28	$42.20	$42.25	$41.68	$42.17	105,754	—	—	—	—	—
2016-12-27	$42.01	$42.67	$42.01	$42.12	135,370	—	—	—	—	—
2016-12-23	$42.18	$42.59	$41.90	$42.09	60,219	—	—	—	—	—
2016-12-22	$42.34	$42.40	$41.62	$42.22	123,647	—	—	—	—	—
2016-12-21	$42.48	$42.57	$42.02	$42.16	181,645	—	—	—	—	—
2016-12-20	$42.84	$42.95	$42.15	$42.72	93,290	—	—	—	—	—
2016-12-19	$42.63	$43.19	$42.23	$42.67	111,183	—	—	—	—	—
2016-12-16	$42.31	$42.58	$42.23	$42.45	186,581	—	—	—	—	—
2016-12-15	$41.94	$42.79	$41.85	$42.50	121,796	—	—	—	—	—
2016-12-14	$42.23	$42.31	$41.81	$42.00	129,817	—	—	—	—	—
2016-12-13	$42.32	$42.47	$41.69	$42.04	132,038	—	—	—	—	—
2016-12-12	$43.01	$43.01	$42.17	$42.33	95,265	—	—	—	—	—
2016-12-09	$43.51	$43.59	$42.24	$42.88	137,838	—	—	—	—	—
2016-12-08	$42.54	$43.30	$42.41	$43.23	127,966	—	—	—	—	—
2016-12-07	$42.26	$42.69	$42.18	$42.66	119,081	—	—	—	—	—
2016-12-06	$41.97	$42.31	$41.73	$42.14	96,869	—	—	—	—	—
2016-12-05	$41.35	$42.17	$40.96	$41.86	162,394	—	—	—	—	—
2016-12-02	$41.83	$42.05	$41.13	$41.16	234,460	—	—	—	—	—
2016-12-01	$41.56	$42.58	$41.13	$41.99	295,543	—	—	—	—	—
2016-11-30	$41.03	$41.61	$40.56	$41.33	342,188	—	—	—	—	—
2016-11-29	$40.88	$41.03	$40.66	$40.72	94,031	—	—	—	—	—
2016-11-28	$40.92	$41.44	$40.74	$40.76	117,600	—	—	—	—	—
2016-11-25	$41.04	$41.21	$40.45	$41.13	73,670	—	—	—	—	—
2016-11-23	$40.65	$40.94	$40.47	$40.87	151,412	—	—	—	—	—
2016-11-22	$40.75	$40.91	$40.38	$40.81	135,617	—	—	—	—	—
2016-11-21	$40.60	$40.80	$40.37	$40.76	154,127	—	—	—	—	—
2016-11-18	$40.52	$40.66	$40.35	$40.47	165,356	—	—	—	—	—
2016-11-17	$40.52	$40.62	$40.30	$40.40	134,753	—	—	—	—	—
2016-11-16	$40.54	$40.72	$40.40	$40.45	205,584	—	—	—	—	—
2016-11-15	$40.87	$41.14	$40.56	$40.64	250,255	—	—	—	—	—
2016-11-14	$40.92	$41.09	$40.47	$40.83	255,685	—	—	—	—	—
2016-11-11	$39.98	$40.76	$39.05	$40.67	252,106	—	—	—	—	—
2016-11-10	$39.47	$40.38	$39.09	$40.10	356,256	—	—	—	—	—
2016-11-09	$37.65	$39.11	$36.62	$39.07	201,389	—	—	—	—	—
2016-11-08	$37.68	$38.28	$36.05	$37.95	370,323	—	—	—	—	—
2016-11-07	$37.10	$37.76	$35.66	$37.32	247,540	—	—	—	—	—
2016-11-04	$36.85	$37.29	$36.60	$36.77	227,303	—	—	—	—	—
2016-11-03	$36.63	$36.97	$36.58	$36.69	104,026	—	—	—	—	—
2016-11-02	$37.19	$37.19	$36.54	$36.69	161,777	—	—	—	—	—
2016-11-01	$38.07	$38.07	$36.99	$37.16	191,517	—	—	—	—	—
2016-10-31	$37.83	$38.06	$37.42	$37.88	219,652	—	—	—	—	—
2016-10-28	$37.56	$37.97	$37.37	$37.63	139,936	—	—	—	—	—
2016-10-27	$37.90	$38.06	$37.39	$37.59	146,229	—	—	—	—	—
2016-10-26	$37.37	$37.88	$37.37	$37.84	141,787	—	—	—	—	—
2016-10-25	$37.80	$38.03	$37.57	$37.60	155,731	—	—	—	—	—
2016-10-24	$37.93	$37.96	$37.46	$37.87	139,565	—	—	—	—	—
2016-10-21	$37.20	$37.88	$36.88	$37.78	239,643	—	—	—	—	—
2016-10-20	$37.24	$37.39	$37.12	$37.29	91,439	—	—	—	—	—
2016-10-19	$37.20	$37.38	$36.43	$37.29	159,680	—	—	—	—	—
2016-10-18	$37.67	$37.67	$37.15	$37.15	135,370	—	—	—	—	—
2016-10-17	$36.94	$37.32	$36.77	$37.19	249,515	—	—	—	—	—
2016-10-14	$37.04	$37.58	$36.70	$37.11	178,190	—	—	—	—	—
2016-10-13	$36.60	$37.17	$36.31	$36.92	135,863	—	—	—	—	—
2016-10-12	$37.63	$37.84	$36.77	$36.91	265,433	—	—	—	—	—
2016-10-11	$38.36	$38.36	$37.67	$37.78	227,056	—	—	—	—	—
2016-10-10	$38.40	$38.53	$37.86	$38.32	211,754	—	—	—	—	—
2016-10-07	$38.34	$38.39	$37.69	$38.06	343,175	—	—	—	—	—
2016-10-06	$36.66	$38.48	$36.49	$38.42	795,313	—	—	—	—	—
2016-10-05	$35.53	$36.51	$34.42	$36.28	230,881	—	—	—	—	—
2016-10-04	$35.10	$35.60	$34.35	$35.52	378,961	—	—	—	—	—
2016-10-03	$35.52	$35.54	$34.81	$35.33	325,776	—	—	—	—	—
2016-09-30	$34.52	$35.56	$34.44	$35.52	413,143	—	—	—	—	—
2016-09-29	$34.12	$34.70	$34.09	$34.44	274,688	—	—	—	—	—
2016-09-28	$33.82	$34.26	$33.11	$34.13	237,175	—	—	—	—	—
2016-09-27	$33.43	$33.79	$33.42	$33.65	332,686	—	—	—	—	—
2016-09-26	$33.26	$33.65	$32.94	$33.41	326,393	—	—	—	—	—
2016-09-23	$33.31	$33.62	$33.10	$33.28	276,539	—	—	—	—	—
2016-09-22	$32.75	$33.29	$32.63	$33.27	235,817	—	—	—	—	—
2016-09-21	$32.25	$32.82	$32.13	$32.50	194,849	—	—	—	—	—
2016-09-20	$32.33	$32.73	$32.07	$32.15	190,036	—	—	—	—	—
2016-09-19	$31.22	$32.35	$31.22	$32.30	216,320	—	—	—	—	—
2016-09-16	$31.01	$31.60	$30.96	$31.28	833,567	—	—	—	—	—
2016-09-15	$31.14	$31.37	$30.94	$31.24	227,920	—	—	—	—	—
2016-09-14	$31.70	$31.81	$31.06	$31.13	205,091	—	—	—	—	—
2016-09-13	$31.60	$31.80	$31.34	$31.73	244,085	—	—	—	—	—
2016-09-12	$31.30	$31.91	$31.04	$31.85	185,840	—	—	—	—	—
2016-09-09	$31.76	$31.96	$31.28	$31.35	281,105	—	—	—	—	—
2016-09-08	$31.82	$32.20	$31.72	$31.91	195,219	—	—	—	—	—
2016-09-07	$31.63	$32.07	$31.32	$31.86	338,116	—	—	—	—	—
2016-09-06	$32.03	$32.29	$31.55	$31.65	289,003	—	—	—	—	—
2016-09-02	$31.99	$32.15	$31.77	$31.99	169,058	—	—	—	—	—
2016-09-01	$31.71	$32.28	$31.36	$31.73	312,449	—	—	—	—	—
2016-08-31	$31.60	$31.90	$31.22	$31.41	266,791	—	—	—	—	—
2016-08-30	$31.43	$31.71	$31.18	$31.55	170,045	—	—	—	—	—
2016-08-29	$31.18	$31.44	$31.18	$31.34	132,161	—	—	—	—	—
2016-08-26	$31.56	$31.56	$30.86	$31.04	133,642	—	—	—	—	—
2016-08-25	$31.21	$31.73	$31.20	$31.42	199,168	—	—	—	—	—
2016-08-24	$31.27	$31.47	$31.19	$31.35	131,668	—	—	—	—	—
2016-08-23	$31.07	$31.40	$31.05	$31.25	121,179	—	—	—	—	—
2016-08-22	$31.22	$31.32	$30.23	$31.00	100,941	—	—	—	—	—
2016-08-19	$31.25	$31.39	$31.09	$31.25	155,731	—	—	—	—	—
2016-08-18	$31.09	$31.36	$30.59	$31.24	212,865	—	—	—	—	—
2016-08-17	$31.19	$31.35	$30.81	$30.96	165,850	—	—	—	—	—
2016-08-16	$31.07	$31.43	$30.67	$31.19	149,684	—	—	—	—	—
2016-08-15	$30.03	$31.25	$30.03	$31.22	247,664	—	—	—	—	—
2016-08-12	$30.00	$30.12	$29.65	$29.91	197,317	—	—	—	—	—
2016-08-11	$31.16	$31.16	$30.01	$30.14	205,584	—	—	—	—	—
2016-08-10	$31.75	$31.77	$30.89	$30.95	243,715	—	—	—	—	—
2016-08-09	$32.69	$33.23	$31.39	$31.79	273,701	—	—	—	—	—
2016-08-08	$30.91	$31.76	$30.88	$31.30	229,647	—	—	—	—	—
2016-08-05	$30.88	$31.11	$30.59	$30.96	251,489	—	—	—	—	—
2016-08-04	$30.81	$31.05	$30.47	$30.75	90,082	—	—	—	—	—
2016-08-03	$30.32	$30.75	$30.27	$30.74	132,532	—	—	—	—	—
2016-08-02	$31.11	$31.31	$30.32	$30.36	199,044	—	—	—	—	—
2016-08-01	$31.41	$31.51	$30.96	$31.07	158,199	—	—	—	—	—
2016-07-29	$30.88	$31.58	$30.84	$31.56	293,075	—	—	—	—	—
2016-07-28	$31.41	$31.51	$30.79	$31.00	149,191	—	—	—	—	—
2016-07-27	$31.44	$31.44	$31.06	$31.42	160,667	—	—	—	—	—
2016-07-26	$31.59	$31.59	$31.06	$31.28	217,924	—	—	—	—	—
2016-07-25	$31.71	$31.90	$31.55	$31.56	94,771	—	—	—	—	—
2016-07-22	$31.56	$31.82	$31.46	$31.77	105,630	—	—	—	—	—
2016-07-21	$31.67	$31.67	$31.33	$31.52	137,961	—	—	—	—	—
2016-07-20	$31.47	$31.67	$31.30	$31.60	108,592	—	—	—	—	—
2016-07-19	$31.72	$31.74	$31.37	$31.40	134,136	—	—	—	—	—
2016-07-18	$31.59	$31.94	$31.59	$31.75	198,304	—	—	—	—	—
2016-07-15	$31.77	$31.78	$31.44	$31.71	111,060	—	—	—	—	—
2016-07-14	$32.06	$32.06	$31.40	$31.77	120,562	—	—	—	—	—
2016-07-13	$32.23	$32.33	$31.73	$31.83	113,898	—	—	—	—	—
2016-07-12	$31.97	$32.16	$31.66	$32.11	169,428	—	—	—	—	—
2016-07-11	$31.82	$32.00	$31.28	$31.87	125,621	—	—	—	—	—
2016-07-08	$31.64	$31.88	$31.41	$31.59	266,914	—	—	—	—	—
2016-07-07	$31.30	$31.73	$31.14	$31.35	182,385	—	—	—	—	—
2016-07-06	$30.30	$31.37	$29.52	$31.35	251,366	—	—	—	—	—
2016-07-05	$31.56	$31.65	$29.53	$30.41	294,926	—	—	—	—	—
2016-07-01	$32.21	$32.71	$32.04	$32.16	147,093	—	—	—	—	—
2016-06-30	$31.56	$32.17	$31.28	$32.17	285,301	—	—	—	—	—
2016-06-29	$31.04	$31.64	$30.79	$31.60	197,440	—	—	—	—	—
2016-06-28	$30.51	$30.79	$30.28	$30.68	173,377	—	—	—	—	—
2016-06-27	$30.85	$30.85	$29.90	$30.19	291,347	—	—	—	—	—
2016-06-24	$31.13	$31.67	$30.75	$31.11	487,307	—	—	—	—	—
2016-06-23	$31.96	$32.52	$31.79	$32.33	165,973	—	—	—	—	—
2016-06-22	$31.80	$32.14	$31.37	$31.69	308,870	—	—	—	—	—
2016-06-21	$32.07	$32.07	$31.33	$31.68	193,121	—	—	—	—	—
2016-06-20	$31.73	$33.51	$31.33	$31.90	298,875	—	—	—	—	—
2016-06-17	$31.65	$31.94	$31.13	$31.31	200,155	—	—	—	—	—
2016-06-16	$31.63	$31.73	$31.12	$31.65	261,978	—	—	—	—	—
2016-06-15	$31.38	$31.79	$31.20	$31.66	205,708	—	—	—	—	—
2016-06-14	$31.23	$31.54	$30.83	$31.09	150,918	—	—	—	—	—
2016-06-13	$31.62	$33.59	$31.24	$31.26	155,854	—	—	—	—	—
2016-06-10	$32.67	$32.67	$31.69	$31.75	161,654	—	—	—	—	—
2016-06-09	$33.73	$33.75	$32.84	$32.88	207,435	—	—	—	—	—
2016-06-08	$33.17	$33.87	$33.10	$33.84	401,667	—	—	—	—	—
2016-06-07	$33.23	$33.41	$33.08	$33.30	159,433	—	—	—	—	—
2016-06-06	$33.16	$33.51	$32.91	$33.20	141,540	—	—	—	—	—
2016-06-03	$33.23	$33.23	$32.46	$33.05	189,419	—	—	—	—	—
2016-06-02	$32.41	$33.21	$32.39	$33.18	194,108	—	—	—	—	—
2016-06-01	$32.60	$32.69	$32.00	$32.52	214,839	—	—	—	—	—
2016-05-31	$32.71	$32.79	$32.22	$32.45	147,710	—	—	—	—	—
2016-05-27	$32.60	$32.88	$32.46	$32.60	94,895	—	—	—	—	—
2016-05-26	$32.93	$33.01	$32.13	$32.61	119,945	—	—	—	—	—
2016-05-25	$32.84	$33.09	$32.46	$32.84	118,341	—	—	—	—	—
2016-05-24	$32.59	$33.03	$32.56	$32.73	141,170	—	—	—	—	—
2016-05-23	$32.28	$32.67	$32.03	$32.35	137,468	—	—	—	—	—
2016-05-20	$31.91	$32.45	$31.91	$32.37	140,799	—	—	—	—	—
2016-05-19	$31.98	$32.53	$31.63	$31.78	158,446	—	—	—	—	—
2016-05-18	$32.14	$32.42	$31.94	$32.12	179,670	—	—	—	—	—
2016-05-17	$32.76	$33.70	$32.07	$32.20	186,211	—	—	—	—	—
2016-05-16	$32.85	$33.28	$32.38	$32.84	192,751	—	—	—	—	—
2016-05-13	$33.29	$33.48	$32.64	$32.74	336,512	—	—	—	—	—
2016-05-12	$34.04	$34.15	$33.16	$33.31	283,943	—	—	—	—	—
2016-05-11	$33.48	$34.11	$32.05	$33.83	314,547	—	—	—	—	—
2016-05-10	$33.64	$34.04	$32.54	$33.30	291,101	—	—	—	—	—
2016-05-09	$32.24	$32.54	$32.01	$32.07	141,910	—	—	—	—	—
2016-05-06	$31.22	$32.32	$31.09	$32.24	225,822	—	—	—	—	—
2016-05-05	$32.96	$32.97	$30.45	$31.25	663,645	—	—	—	—	—
2016-05-04	$32.85	$33.11	$32.34	$32.77	163,382	—	—	—	—	—
2016-05-03	$33.39	$34.25	$32.75	$33.14	109,332	—	—	—	—	—
2016-05-02	$33.23	$33.64	$33.07	$33.61	147,463	—	—	—	—	—
2016-04-29	$34.17	$34.17	$33.09	$33.16	280,858	—	—	—	—	—
2016-04-28	$33.94	$34.44	$33.88	$34.15	126,115	—	—	—	—	—
2016-04-27	$33.79	$34.25	$33.74	$34.12	164,369	—	—	—	—	—
2016-04-26	$33.35	$33.99	$32.97	$33.80	103,903	—	—	—	—	—
2016-04-25	$33.29	$33.39	$32.84	$33.38	127,842	—	—	—	—	—
2016-04-22	$33.35	$33.50	$33.00	$33.29	150,918	—	—	—	—	—
2016-04-21	$33.18	$33.31	$33.02	$33.31	163,628	—	—	—	—	—
2016-04-20	$33.06	$33.40	$32.89	$33.10	100,448	—	—	—	—	—
2016-04-19	$32.93	$33.18	$32.42	$33.13	104,767	—	—	—	—	—
2016-04-18	$32.65	$33.11	$32.54	$32.80	147,463	—	—	—	—	—
2016-04-15	$32.95	$34.00	$32.60	$32.85	126,485	—	—	—	—	—
2016-04-14	$33.31	$33.53	$32.84	$33.01	166,096	—	—	—	—	—
2016-04-13	$32.93	$33.41	$32.90	$33.37	149,067	—	—	—	—	—
2016-04-12	$32.73	$33.09	$32.11	$32.75	101,682	—	—	—	—	—
2016-04-11	$33.02	$33.41	$32.67	$32.68	92,180	—	—	—	—	—
2016-04-08	$33.38	$33.94	$32.82	$32.94	148,574	—	—	—	—	—
2016-04-07	$33.91	$34.04	$32.77	$33.03	313,313	—	—	—	—	—
2016-04-06	$34.29	$34.38	$33.56	$34.04	222,120	—	—	—	—	—
2016-04-05	$34.89	$34.89	$34.13	$34.47	198,304	—	—	—	—	—
2016-04-04	$35.35	$35.53	$34.85	$35.02	212,618	—	—	—	—	—
2016-04-01	$35.93	$36.07	$35.36	$35.61	154,127	—	—	—	—	—
2016-03-31	$35.91	$36.16	$35.53	$35.89	165,726	—	—	—	—	—
2016-03-30	$35.81	$36.36	$35.81	$36.00	167,824	—	—	—	—	—
2016-03-29	$35.31	$36.10	$34.95	$35.78	152,276	—	—	—	—	—
2016-03-28	$35.62	$35.86	$35.26	$35.54	106,371	—	—	—	—	—
2016-03-24	$34.81	$35.66	$34.44	$35.61	132,038	—	—	—	—	—
2016-03-23	$35.89	$35.92	$35.10	$35.11	170,909	—	—	—	—	—
2016-03-22	$36.18	$36.39	$35.96	$35.99	159,063	—	—	—	—	—
2016-03-21	$36.44	$36.76	$36.17	$36.42	244,702	—	—	—	—	—
2016-03-18	$36.67	$36.78	$36.29	$36.49	361,192	—	—	—	—	—
2016-03-17	$35.95	$36.70	$35.90	$36.47	370,694	—	—	—	—	—
2016-03-16	$36.05	$36.77	$34.67	$36.00	365,634	—	—	—	—	—
2016-03-15	$36.43	$36.65	$36.00	$36.05	186,828	—	—	—	—	—
2016-03-14	$36.89	$37.22	$36.64	$36.66	170,169	—	—	—	—	—
2016-03-11	$37.06	$37.26	$36.68	$37.08	105,260	—	—	—	—	—
2016-03-10	$36.52	$37.28	$36.43	$36.75	195,589	—	—	—	—	—
2016-03-09	$36.78	$37.04	$36.38	$36.53	146,229	—	—	—	—	—
2016-03-08	$36.80	$37.18	$36.40	$36.64	166,096	—	—	—	—	—
2016-03-07	$36.48	$37.50	$36.36	$37.19	140,923	—	—	—	—	—
2016-03-04	$36.67	$37.24	$36.22	$36.61	141,170	—	—	—	—	—
2016-03-03	$36.35	$36.94	$35.88	$36.77	209,903	—	—	—	—	—
2016-03-02	$36.30	$36.54	$35.91	$36.33	187,198	—	—	—	—	—
2016-03-01	$36.26	$36.96	$35.95	$36.27	226,316	—	—	—	—	—
2016-02-29	$36.29	$36.90	$35.92	$36.22	311,585	—	—	—	—	—
2016-02-26	$36.22	$36.86	$35.71	$36.29	262,102	—	—	—	—	—
2016-02-25	$34.51	$36.41	$34.42	$36.22	452,878	—	—	—	—	—
2016-02-24	$31.13	$34.93	$30.62	$34.55	674,628	—	—	—	—	—
2016-02-23	$30.08	$30.95	$29.79	$30.81	232,732	—	—	—	—	—
2016-02-22	$30.03	$30.45	$29.58	$30.19	129,940	—	—	—	—	—
2016-02-19	$29.46	$29.96	$29.14	$29.83	130,681	—	—	—	—	—
2016-02-18	$29.67	$29.67	$29.16	$29.54	137,838	—	—	—	—	—
2016-02-17	$29.51	$29.71	$29.28	$29.65	150,425	—	—	—	—	—
2016-02-16	$28.52	$29.29	$28.21	$29.23	119,575	—	—	—	—	—
2016-02-12	$27.35	$28.39	$27.03	$28.18	95,141	—	—	—	—	—
2016-02-11	$26.78	$27.20	$26.04	$27.06	98,350	—	—	—	—	—
2016-02-10	$27.40	$27.80	$27.00	$27.20	94,154	—	—	—	—	—
2016-02-09	$27.57	$28.00	$26.88	$27.15	143,391	—	—	—	—	—
2016-02-08	$28.35	$29.28	$27.03	$27.84	351,073	—	—	—	—	—
2016-02-05	$29.13	$29.16	$26.77	$28.69	122,166	—	—	—	—	—
2016-02-04	$28.69	$29.48	$28.69	$29.22	135,000	—	—	—	—	—
2016-02-03	$28.48	$28.85	$27.97	$28.74	223,724	—	—	—	—	—
2016-02-02	$28.25	$28.95	$27.57	$28.20	353,294	—	—	—	—	—
2016-02-01	$28.18	$28.59	$27.56	$28.48	117,600	—	—	—	—	—
2016-01-29	$27.16	$28.48	$27.16	$28.47	204,967	—	—	—	—	—
2016-01-28	$27.68	$27.87	$26.99	$27.07	107,975	—	—	—	—	—
2016-01-27	$28.00	$28.32	$27.41	$27.61	66,266	—	—	—	—	—
2016-01-26	$27.54	$28.35	$25.01	$28.07	92,180	—	—	—	—	—
2016-01-25	$27.71	$27.86	$27.32	$27.38	120,685	—	—	—	—	—
2016-01-22	$27.88	$28.15	$27.49	$27.77	141,663	—	—	—	—	—
2016-01-21	$27.38	$27.74	$27.17	$27.49	162,641	—	—	—	—	—
2016-01-20	$26.88	$27.62	$26.03	$27.36	193,615	—	—	—	—	—
2016-01-19	$28.20	$28.31	$26.90	$27.21	187,815	—	—	—	—	—
2016-01-15	$28.22	$28.47	$27.15	$27.87	203,610	—	—	—	—	—
2016-01-14	$28.35	$28.78	$28.01	$28.40	118,464	—	—	—	—	—
2016-01-13	$28.80	$28.96	$27.89	$28.18	231,869	—	—	—	—	—
2016-01-12	$28.81	$29.17	$28.21	$28.71	181,151	—	—	—	—	—
2016-01-11	$28.61	$29.04	$28.25	$28.64	260,744	—	—	—	—	—
2016-01-08	$29.17	$29.50	$28.40	$28.53	244,209	—	—	—	—	—
2016-01-07	$29.58	$30.01	$28.41	$29.08	215,210	—	—	—	—	—
2016-01-06	$30.26	$30.96	$29.59	$30.11	262,965	—	—	—	—	—
2016-01-05	$31.30	$31.43	$30.16	$30.75	285,671	—	—	—	—	—
2016-01-04	$31.28	$31.99	$30.79	$31.47	211,508	—	—	—	—	—
2015-12-31	$30.91	$32.46	$30.51	$31.69	482,988	—	—	—	—	—
2015-12-30	$31.20	$31.35	$30.88	$31.09	130,310	—	—	—	—	—
2015-12-29	$31.00	$31.47	$30.75	$31.26	88,354	—	—	—	—	—
2015-12-28	$31.07	$31.31	$30.45	$30.90	159,309	—	—	—	—	—
2015-12-24	$31.11	$31.77	$31.11	$31.28	71,078	—	—	—	—	—
2015-12-23	$30.39	$31.47	$30.39	$31.06	168,811	—	—	—	—	—
2015-12-22	$30.15	$30.47	$30.10	$30.29	132,902	—	—	—	—	—
2015-12-21	$29.93	$30.17	$29.65	$29.97	137,714	—	—	—	—	—
2015-12-18	$29.67	$30.07	$29.48	$29.87	345,026	—	—	—	—	—
2015-12-17	$30.63	$30.72	$29.88	$29.89	158,939	—	—	—	—	—
2015-12-16	$30.14	$30.77	$30.14	$30.51	96,375	—	—	—	—	—
2015-12-15	$29.76	$30.36	$29.76	$29.99	102,669	—	—	—	—	—
2015-12-14	$30.19	$30.53	$29.47	$29.68	175,722	—	—	—	—	—
2015-12-11	$30.53	$30.79	$30.03	$30.15	126,485	—	—	—	—	—
2015-12-10	$30.47	$31.30	$30.24	$30.83	237,668	—	—	—	—	—
2015-12-09	$30.63	$31.22	$30.16	$30.49	83,789	—	—	—	—	—
2015-12-08	$30.92	$31.08	$30.32	$30.66	122,166	—	—	—	—	—
2015-12-07	$31.00	$31.21	$30.67	$31.19	167,947	—	—	—	—	—
2015-12-04	$31.00	$31.37	$30.82	$31.15	85,269	—	—	—	—	—
2015-12-03	$31.19	$31.67	$30.83	$30.96	93,167	—	—	—	—	—
2015-12-02	$30.97	$31.67	$30.10	$31.16	147,957	—	—	—	—	—
2015-12-01	$31.76	$31.94	$30.64	$30.76	294,309	—	—	—	—	—
2015-11-30	$31.80	$32.00	$31.59	$31.69	88,478	—	—	—	—	—
2015-11-27	$31.60	$31.83	$31.25	$31.77	112,664	—	—	—	—	—
2015-11-25	$31.39	$31.84	$31.34	$31.56	80,457	—	—	—	—	—
2015-11-24	$31.28	$31.52	$29.98	$31.39	126,238	—	—	—	—	—
2015-11-23	$31.90	$32.27	$31.47	$31.50	115,749	—	—	—	—	—
2015-11-20	$32.04	$32.30	$31.94	$31.94	142,280	—	—	—	—	—
2015-11-19	$32.80	$32.82	$31.93	$31.99	115,502	—	—	—	—	—
2015-11-18	$32.46	$32.80	$32.21	$32.71	78,729	—	—	—	—	—
2015-11-17	$32.82	$32.98	$31.81	$32.29	93,290	—	—	—	—	—
2015-11-16	$32.25	$33.10	$31.03	$32.84	112,047	—	—	—	—	—
2015-11-13	$32.63	$32.70	$32.10	$32.20	100,941	—	—	—	—	—
2015-11-12	$33.48	$33.95	$32.71	$32.76	130,927	—	—	—	—	—
2015-11-11	$34.05	$34.52	$33.64	$33.68	126,608	—	—	—	—	—
2015-11-10	$34.64	$34.76	$33.79	$34.12	138,948	—	—	—	—	—
2015-11-09	$36.49	$36.52	$34.23	$34.59	271,357	—	—	—	—	—
2015-11-06	$36.35	$36.99	$35.73	$36.71	151,535	—	—	—	—	—
2015-11-05	$37.40	$37.45	$36.65	$37.19	100,324	—	—	—	—	—
2015-11-04	$37.63	$37.99	$37.22	$37.37	86,257	—	—	—	—	—
2015-11-03	$37.00	$37.82	$36.82	$37.59	114,639	—	—	—	—	—
2015-11-02	$36.43	$37.05	$36.35	$36.99	186,581	—	—	—	—	—
2015-10-30	$36.56	$36.94	$36.17	$36.33	145,489	—	—	—	—	—
2015-10-29	$37.03	$37.24	$36.47	$36.57	148,080	—	—	—	—	—
2015-10-28	$36.44	$37.17	$36.41	$37.13	91,563	—	—	—	—	—
2015-10-27	$36.68	$36.68	$36.03	$36.30	61,330	—	—	—	—	—
2015-10-26	$36.56	$37.09	$36.39	$36.75	93,044	—	—	—	—	—
2015-10-23	$36.47	$36.70	$36.14	$36.57	84,282	—	—	—	—	—
2015-10-22	$36.12	$36.52	$36.12	$36.38	128,830	—	—	—	—	—
2015-10-21	$36.60	$36.75	$35.80	$35.96	73,793	—	—	—	—	—
2015-10-20	$36.69	$36.73	$36.34	$36.54	87,491	—	—	—	—	—
2015-10-19	$36.21	$36.66	$34.47	$36.56	120,809	—	—	—	—	—
2015-10-16	$36.40	$36.46	$36.00	$36.44	113,405	—	—	—	—	—
2015-10-15	$35.89	$36.45	$35.63	$36.34	105,013	—	—	—	—	—
2015-10-14	$36.56	$36.56	$35.59	$35.76	201,882	—	—	—	—	—
2015-10-13	$36.43	$37.03	$36.30	$36.55	135,246	—	—	—	—	—
2015-10-12	$36.90	$36.97	$36.49	$36.57	121,179	—	—	—	—	—
2015-10-09	$36.84	$37.09	$36.47	$36.86	125,745	—	—	—	—	—
2015-10-08	$36.42	$36.87	$36.30	$36.74	131,421	—	—	—	—	—
2015-10-07	$36.19	$36.63	$35.83	$36.43	148,080	—	—	—	—	—
2015-10-06	$35.48	$36.23	$35.33	$36.08	115,256	—	—	—	—	—
2015-10-05	$34.94	$35.66	$34.89	$35.49	200,648	—	—	—	—	—
2015-10-02	$34.96	$34.96	$33.08	$34.74	292,211	—	—	—	—	—
2015-10-01	$34.88	$35.57	$34.71	$35.52	303,811	—	—	—	—	—
2015-09-30	$34.25	$34.96	$34.02	$34.87	220,516	—	—	—	—	—
2015-09-29	$34.17	$34.44	$33.53	$33.98	157,705	—	—	—	—	—
2015-09-28	$34.72	$34.72	$33.83	$34.20	127,966	—	—	—	—	—
2015-09-25	$35.17	$35.17	$34.59	$34.89	84,035	—	—	—	—	—
2015-09-24	$34.90	$35.02	$34.50	$34.93	83,665	—	—	—	—	—
2015-09-23	$35.36	$35.43	$34.71	$35.22	151,659	—	—	—	—	—
2015-09-22	$35.28	$35.62	$34.98	$35.27	143,884	—	—	—	—	—
2015-09-21	$36.07	$36.18	$35.58	$35.73	122,166	—	—	—	—	—
2015-09-18	$35.70	$36.05	$35.67	$35.85	216,320	—	—	—	—	—
2015-09-17	$35.92	$36.41	$35.92	$36.10	85,269	—	—	—	—	—
2015-09-16	$35.66	$36.14	$35.66	$35.99	60,466	—	—	—	—	—
2015-09-15	$35.34	$35.75	$35.32	$35.72	83,295	—	—	—	—	—
2015-09-14	$35.34	$35.44	$35.06	$35.32	162,888	—	—	—	—	—
2015-09-11	$35.17	$35.45	$34.76	$35.36	109,086	—	—	—	—	—
2015-09-10	$35.21	$35.74	$35.19	$35.36	103,162	—	—	—	—	—
2015-09-09	$36.11	$36.16	$35.28	$35.46	180,411	—	—	—	—	—
2015-09-08	$35.60	$35.88	$35.40	$35.79	110,690	—	—	—	—	—
2015-09-04	$35.60	$35.61	$34.95	$35.01	241,987	—	—	—	—	—
2015-09-03	$35.84	$36.14	$35.72	$35.92	123,523	—	—	—	—	—
2015-09-02	$35.58	$35.73	$34.92	$35.71	184,360	—	—	—	—	—
2015-09-01	$35.49	$36.14	$35.10	$35.19	197,810	—	—	—	—	—
2015-08-31	$35.85	$36.58	$35.65	$36.14	238,902	—	—	—	—	—
2015-08-28	$36.09	$36.54	$35.90	$36.13	119,821	—	—	—	—	—
2015-08-27	$35.53	$36.53	$35.23	$36.16	146,352	—	—	—	—	—
2015-08-26	$34.80	$35.23	$34.11	$35.15	204,844	—	—	—	—	—
2015-08-25	$35.01	$35.01	$33.94	$34.05	299,985	—	—	—	—	—
2015-08-24	$33.33	$34.97	$32.43	$34.04	339,350	—	—	—	—	—
2015-08-21	$36.52	$36.60	$35.16	$35.50	304,058	—	—	—	—	—
2015-08-20	$37.13	$37.36	$36.57	$36.81	166,220	—	—	—	—	—
2015-08-19	$37.43	$37.76	$36.92	$37.63	175,598	—	—	—	—	—
2015-08-18	$37.64	$38.05	$37.10	$37.72	133,766	—	—	—	—	—
2015-08-17	$37.60	$38.06	$37.19	$37.88	104,767	—	—	—	—	—
2015-08-14	$37.21	$37.85	$37.21	$37.63	104,026	—	—	—	—	—
2015-08-13	$37.76	$37.94	$37.11	$37.28	86,997	—	—	—	—	—
2015-08-12	$37.45	$38.20	$37.27	$37.66	144,501	—	—	—	—	—
2015-08-11	$37.50	$38.22	$37.16	$37.85	188,555	—	—	—	—	—
2015-08-10	$37.81	$38.31	$37.41	$38.23	122,413	—	—	—	—	—
2015-08-07	$37.93	$38.16	$37.15	$37.63	164,369	—	—	—	—	—
2015-08-06	$37.84	$38.53	$37.24	$38.12	142,897	—	—	—	—	—
2015-08-05	$38.07	$38.61	$37.97	$38.23	174,858	—	—	—	—	—
2015-08-04	$37.88	$38.27	$37.63	$38.08	194,602	—	—	—	—	—
2015-08-03	$37.54	$38.07	$37.44	$37.79	145,489	—	—	—	—	—
2015-07-31	$37.71	$37.98	$37.39	$37.62	143,884	—	—	—	—	—
2015-07-30	$37.50	$37.80	$37.41	$37.67	174,364	—	—	—	—	—
2015-07-29	$37.23	$37.66	$37.05	$37.57	108,962	—	—	—	—	—
2015-07-28	$36.92	$37.29	$36.59	$37.21	151,412	—	—	—	—	—
2015-07-27	$37.48	$37.56	$36.90	$37.07	97,980	—	—	—	—	—
2015-07-24	$37.84	$37.99	$37.19	$37.59	128,953	—	—	—	—	—
2015-07-23	$37.73	$37.94	$37.53	$37.71	104,150	—	—	—	—	—
2015-07-22	$38.07	$38.20	$37.55	$37.67	100,941	—	—	—	—	—
2015-07-21	$38.53	$38.61	$37.93	$38.16	86,257	—	—	—	—	—
2015-07-20	$38.91	$38.91	$38.14	$38.53	205,338	—	—	—	—	—
2015-07-17	$39.19	$39.23	$38.69	$38.87	234,213	—	—	—	—	—
2015-07-16	$38.90	$39.26	$38.83	$39.12	127,966	—	—	—	—	—
2015-07-15	$38.90	$38.90	$38.47	$38.78	130,064	—	—	—	—	—
2015-07-14	$38.89	$38.99	$38.61	$38.78	93,290	—	—	—	—	—
2015-07-13	$38.29	$39.22	$38.29	$39.03	156,224	—	—	—	—	—
2015-07-10	$38.35	$38.51	$37.85	$38.19	151,535	—	—	—	—	—
2015-07-09	$38.55	$38.90	$37.91	$38.03	145,735	—	—	—	—	—
2015-07-08	$38.77	$39.08	$37.83	$38.20	159,926	—	—	—	—	—
2015-07-07	$39.21	$39.21	$37.55	$38.91	210,027	—	—	—	—	—
2015-07-06	$38.11	$39.15	$37.41	$39.04	229,894	—	—	—	—	—
2015-07-02	$39.77	$39.91	$38.55	$38.78	277,156	—	—	—	—	—
2015-07-01	$39.69	$40.15	$39.37	$39.94	243,592	—	—	—	—	—
2015-06-30	$38.74	$39.64	$38.74	$39.45	366,375	—	—	—	—	—
2015-06-29	$39.20	$39.49	$38.74	$38.86	191,023	—	—	—	—	—
2015-06-26	$40.30	$40.58	$39.79	$39.87	903,165	—	—	—	—	—
2015-06-25	$40.37	$40.59	$40.23	$40.36	126,732	—	—	—	—	—
2015-06-24	$40.93	$41.05	$40.19	$40.37	120,068	—	—	—	—	—
2015-06-23	$40.91	$41.07	$40.83	$41.00	153,263	—	—	—	—	—
2015-06-22	$41.08	$41.09	$40.79	$40.86	209,410	—	—	—	—	—
2015-06-19	$41.38	$41.52	$40.90	$41.04	206,201	—	—	—	—	—
2015-06-18	$40.42	$41.29	$40.42	$41.22	374,025	—	—	—	—	—
2015-06-17	$40.52	$40.77	$40.16	$40.36	90,699	—	—	—	—	—
2015-06-16	$40.57	$40.84	$40.27	$40.43	155,237	—	—	—	—	—
2015-06-15	$41.11	$41.11	$40.22	$40.73	212,988	—	—	—	—	—
2015-06-12	$41.25	$41.48	$41.10	$41.47	116,490	—	—	—	—	—
2015-06-11	$41.79	$41.80	$41.18	$41.33	288,756	—	—	—	—	—
2015-06-10	$41.68	$42.06	$41.54	$41.76	130,681	—	—	—	—	—
2015-06-09	$41.15	$41.60	$40.81	$41.47	135,493	—	—	—	—	—
2015-06-08	$41.49	$41.71	$41.22	$41.39	250,625	—	—	—	—	—
2015-06-05	$41.48	$41.71	$41.05	$41.71	130,681	—	—	—	—	—
2015-06-04	$41.21	$41.60	$40.71	$41.55	164,862	—	—	—	—	—
2015-06-03	$41.39	$41.60	$41.09	$41.35	98,967	—	—	—	—	—
2015-06-02	$41.12	$41.57	$40.96	$41.34	163,628	—	—	—	—	—
2015-06-01	$40.52	$41.40	$40.44	$41.34	196,329	—	—	—	—	—
2015-05-29	$40.45	$40.93	$40.39	$40.60	138,948	—	—	—	—	—
2015-05-28	$39.92	$40.62	$39.92	$40.53	164,986	—	—	—	—	—
2015-05-27	$39.72	$40.29	$39.57	$40.02	119,945	—	—	—	—	—
2015-05-26	$40.38	$40.38	$39.59	$39.72	125,621	—	—	—	—	—
2015-05-22	$40.11	$40.60	$39.94	$40.44	146,352	—	—	—	—	—
2015-05-21	$40.13	$40.31	$39.89	$40.11	88,848	—	—	—	—	—
2015-05-20	$39.89	$40.37	$39.73	$40.24	110,937	—	—	—	—	—
2015-05-19	$40.10	$40.40	$39.86	$39.94	84,282	—	—	—	—	—
2015-05-18	$39.71	$40.44	$39.71	$40.36	95,388	—	—	—	—	—
2015-05-15	$39.88	$40.16	$39.42	$39.81	90,082	—	—	—	—	—
2015-05-14	$39.99	$40.11	$39.62	$39.88	73,423	—	—	—	—	—
2015-05-13	$40.15	$40.49	$39.73	$39.81	85,886	—	—	—	—	—
2015-05-12	$39.71	$40.25	$39.39	$40.11	223,724	—	—	—	—	—
2015-05-11	$39.34	$40.06	$39.12	$39.93	174,611	—	—	—	—	—
2015-05-08	$39.86	$39.94	$39.28	$39.50	123,277	—	—	—	—	—
2015-05-07	$40.47	$40.50	$38.91	$39.73	359,711	—	—	—	—	—
2015-05-06	$40.96	$41.10	$40.32	$40.88	184,606	—	—	—	—	—
2015-05-05	$40.83	$42.08	$40.47	$40.92	177,449	—	—	—	—	—
2015-05-04	$40.66	$41.06	$40.42	$40.88	73,423	—	—	—	—	—
2015-05-01	$41.02	$41.02	$40.24	$40.72	107,728	—	—	—	—	—
2015-04-30	$41.42	$41.43	$40.00	$40.52	171,773	—	—	—	—	—
2015-04-29	$41.75	$42.16	$41.18	$41.48	108,469	—	—	—	—	—
2015-04-28	$41.21	$42.15	$41.05	$41.78	233,596	—	—	—	—	—
2015-04-27	$41.65	$41.81	$41.05	$41.31	79,470	—	—	—	—	—
2015-04-24	$41.73	$41.87	$41.25	$41.71	80,950	—	—	—	—	—
2015-04-23	$41.23	$41.93	$41.11	$41.62	129,693	—	—	—	—	—
2015-04-22	$41.69	$41.74	$41.09	$41.30	64,168	—	—	—	—	—
2015-04-21	$41.96	$42.07	$41.39	$41.51	76,878	—	—	—	—	—
2015-04-20	$41.68	$41.82	$41.24	$41.73	95,882	—	—	—	—	—
2015-04-17	$42.02	$42.22	$41.30	$41.36	71,078	—	—	—	—	—
2015-04-16	$41.82	$42.49	$41.65	$42.46	94,401	—	—	—	—	—
2015-04-15	$41.82	$42.03	$41.56	$42.03	102,422	—	—	—	—	—
2015-04-14	$41.80	$42.02	$41.42	$41.72	67,623	—	—	—	—	—
2015-04-13	$42.16	$42.33	$41.69	$41.73	71,449	—	—	—	—	—
2015-04-10	$42.75	$42.83	$41.99	$42.03	86,133	—	—	—	—	—
2015-04-09	$41.53	$42.75	$41.53	$42.71	151,659	—	—	—	—	—
2015-04-08	$41.37	$41.67	$41.18	$41.52	96,499	—	—	—	—	—
2015-04-07	$41.57	$41.73	$41.29	$41.41	135,863	—	—	—	—	—
2015-04-06	$41.23	$42.12	$40.76	$41.56	107,358	—	—	—	—	—
2015-04-02	$41.69	$41.81	$41.18	$41.57	223,354	—	—	—	—	—
2015-04-01	$42.06	$42.30	$41.33	$41.95	161,901	—	—	—	—	—
2015-03-31	$41.81	$42.23	$41.37	$41.91	170,786	—	—	—	—	—
2015-03-30	$41.60	$42.18	$41.60	$42.04	89,465	—	—	—	—	—
2015-03-27	$41.00	$41.61	$41.00	$41.50	115,626	—	—	—	—	—
2015-03-26	$41.18	$41.54	$40.63	$41.14	160,173	—	—	—	—	—
2015-03-25	$41.93	$42.02	$41.23	$41.30	149,808	—	—	—	—	—
2015-03-24	$41.99	$42.13	$41.69	$41.82	115,379	—	—	—	—	—
2015-03-23	$42.01	$42.51	$41.66	$41.95	172,760	—	—	—	—	—
2015-03-20	$41.59	$42.19	$41.41	$42.06	208,423	—	—	—	—	—
2015-03-19	$41.20	$41.46	$40.85	$41.34	170,292	—	—	—	—	—
2015-03-18	$41.15	$41.57	$40.91	$41.35	157,335	—	—	—	—	—
2015-03-17	$41.56	$41.56	$40.98	$41.32	238,409	—	—	—	—	—
2015-03-16	$41.47	$41.89	$41.38	$41.73	84,899	—	—	—	—	—
2015-03-13	$42.21	$42.21	$41.21	$41.45	81,444	—	—	—	—	—
2015-03-12	$42.16	$42.31	$41.47	$42.21	104,150	—	—	—	—	—
2015-03-11	$41.12	$41.91	$40.56	$41.90	243,592	—	—	—	—	—
2015-03-10	$42.49	$42.49	$41.12	$41.12	214,963	—	—	—	—	—
2015-03-09	$43.53	$43.56	$42.87	$42.92	77,002	—	—	—	—	—
2015-03-06	$43.23	$43.57	$43.11	$43.49	116,613	—	—	—	—	—
2015-03-05	$43.41	$43.43	$43.00	$43.40	82,925	—	—	—	—	—
2015-03-04	$44.62	$44.75	$43.19	$43.30	122,289	—	—	—	—	—
2015-03-03	$44.27	$44.97	$44.09	$44.55	208,546	—	—	—	—	—
2015-03-02	$43.92	$44.41	$43.76	$44.34	146,229	—	—	—	—	—
2015-02-27	$43.56	$44.08	$43.13	$44.04	225,699	—	—	—	—	—
2015-02-26	$43.83	$44.02	$43.57	$43.72	95,882	—	—	—	—	—
2015-02-25	$44.10	$44.52	$43.78	$43.99	88,108	—	—	—	—	—
2015-02-24	$44.41	$44.74	$43.99	$44.19	258,893	—	—	—	—	—
2015-02-23	$44.87	$44.87	$44.28	$44.49	225,328	—	—	—	—	—
2015-02-20	$45.38	$45.38	$44.07	$44.82	223,107	—	—	—	—	—
2015-02-19	$44.74	$44.90	$43.45	$44.06	217,184	—	—	—	—	—
2015-02-18	$44.54	$44.85	$44.16	$44.76	190,283	—	—	—	—	—
2015-02-17	$44.64	$44.69	$43.79	$44.55	91,439	—	—	—	—	—
2015-02-13	$44.33	$44.96	$44.17	$44.64	224,094	—	—	—	—	—
2015-02-12	$43.60	$44.53	$43.60	$44.16	151,535	—	—	—	—	—
2015-02-11	$43.47	$43.71	$43.42	$43.56	67,623	—	—	—	—	—
2015-02-10	$43.64	$43.64	$43.20	$43.53	127,472	—	—	—	—	—
2015-02-09	$43.18	$43.48	$42.91	$43.42	63,798	—	—	—	—	—
2015-02-06	$43.53	$43.53	$42.95	$43.28	96,499	—	—	—	—	—
2015-02-05	$42.88	$43.55	$42.72	$43.51	165,726	—	—	—	—	—
2015-02-04	$43.19	$43.31	$42.72	$42.83	233,596	—	—	—	—	—
2015-02-03	$42.45	$43.28	$42.31	$43.25	119,945	—	—	—	—	—
2015-02-02	$42.46	$42.76	$41.65	$42.25	166,220	—	—	—	—	—
2015-01-30	$42.62	$43.01	$42.15	$42.28	219,282	—	—	—	—	—
2015-01-29	$42.46	$42.95	$42.02	$42.90	167,947	—	—	—	—	—
2015-01-28	$42.80	$43.03	$42.32	$42.37	161,777	—	—	—	—	—
2015-01-27	$42.21	$42.88	$42.01	$42.54	137,838	—	—	—	—	—
2015-01-26	$42.33	$42.86	$42.00	$42.83	148,574	—	—	—	—	—
2015-01-23	$42.54	$42.83	$42.35	$42.44	203,980	—	—	—	—	—
2015-01-22	$41.90	$42.84	$41.86	$42.57	202,623	—	—	—	—	—
2015-01-21	$41.39	$41.90	$41.39	$41.80	126,238	—	—	—	—	—
2015-01-20	$41.39	$41.93	$41.28	$41.49	152,646	—	—	—	—	—
2015-01-16	$40.89	$41.44	$40.56	$41.36	145,982	—	—	—	—	—
2015-01-15	$41.69	$41.80	$40.67	$41.00	153,139	—	—	—	—	—
2015-01-14	$41.39	$41.84	$40.96	$41.60	125,004	—	—	—	—	—
2015-01-13	$41.82	$42.61	$41.65	$41.88	136,974	—	—	—	—	—
2015-01-12	$41.86	$42.23	$41.28	$41.65	174,488	—	—	—	—	—
2015-01-09	$41.63	$42.54	$41.31	$41.97	278,390	—	—	—	—	—
2015-01-08	$40.41	$41.69	$40.33	$41.60	296,530	—	—	—	—	—
2015-01-07	$40.72	$40.88	$39.67	$40.00	173,871	—	—	—	—	—
2015-01-06	$40.52	$41.04	$40.23	$40.47	593,924	—	—	—	—	—
2015-01-05	$41.74	$41.94	$40.49	$40.62	349,592	—	—	—	—	—
2015-01-02	$42.57	$42.71	$41.69	$42.20	183,002	—	—	—	—	—
2014-12-31	$42.49	$42.67	$41.95	$42.54	181,275	—	—	—	—	—
2014-12-30	$42.40	$42.64	$41.95	$42.46	144,255	—	—	—	—	—
2014-12-29	$42.15	$43.03	$41.84	$42.59	187,815	—	—	—	—	—
2014-12-26	$42.29	$42.49	$42.08	$42.14	66,266	—	—	—	—	—
2014-12-24	$41.90	$42.82	$41.77	$42.17	103,039	—	—	—	—	—
2014-12-23	$42.03	$42.28	$41.06	$41.90	182,015	—	—	—	—	—
2014-12-22	$41.42	$41.82	$41.05	$41.35	115,996	—	—	—	—	—
2014-12-19	$41.27	$41.53	$40.88	$41.33	230,018	—	—	—	—	—
2014-12-18	$41.09	$41.35	$40.82	$41.15	135,493	—	—	—	—	—
2014-12-17	$39.80	$40.85	$39.53	$40.58	160,543	—	—	—	—	—
2014-12-16	$40.08	$40.79	$39.72	$39.81	163,258	—	—	—	—	—
2014-12-15	$40.96	$41.42	$39.51	$40.30	231,622	—	—	—	—	—
2014-12-12	$40.83	$41.13	$40.53	$40.71	115,626	—	—	—	—	—
2014-12-11	$41.56	$42.16	$41.10	$41.15	102,052	—	—	—	—	—
2014-12-10	$42.22	$42.42	$41.18	$41.30	155,854	—	—	—	—	—
2014-12-09	$42.18	$42.59	$41.70	$42.21	179,917	—	—	—	—	—
2014-12-08	$42.78	$43.20	$42.48	$42.64	249,638	—	—	—	—	—
2014-12-05	$42.43	$42.95	$42.40	$42.87	314,793	—	—	—	—	—
2014-12-04	$42.31	$42.64	$41.62	$42.46	266,914	—	—	—	—	—
2014-12-03	$42.88	$42.88	$42.33	$42.41	209,533	—	—	—	—	—
2014-12-02	$43.10	$43.26	$42.45	$42.73	202,006	—	—	—	—	—
2014-12-01	$43.34	$43.67	$43.04	$43.17	291,594	—	—	—	—	—
2014-11-28	$43.31	$43.91	$43.06	$43.66	118,094	—	—	—	—	—
2014-11-26	$42.84	$43.53	$42.60	$43.32	160,297	—	—	—	—	—
2014-11-25	$42.95	$43.11	$42.44	$42.74	218,418	—	—	—	—	—
2014-11-24	$42.82	$43.14	$42.64	$42.98	247,911	—	—	—	—	—
2014-11-21	$42.54	$42.86	$42.18	$42.64	306,649	—	—	—	—	—
2014-11-20	$40.46	$42.50	$40.44	$42.27	371,804	—	—	—	—	—
2014-11-19	$40.65	$41.00	$40.24	$40.71	222,984	—	—	—	—	—
2014-11-18	$40.11	$40.88	$40.11	$40.59	167,084	—	—	—	—	—
2014-11-17	$40.41	$41.18	$40.41	$40.68	156,471	—	—	—	—	—
2014-11-14	$40.80	$41.10	$40.48	$41.00	206,942	—	—	—	—	—
2014-11-13	$39.95	$40.79	$39.66	$40.64	281,599	—	—	—	—	—
2014-11-12	$39.53	$39.92	$39.47	$39.65	144,255	—	—	—	—	—
2014-11-11	$39.39	$40.08	$39.16	$39.51	183,866	—	—	—	—	—
2014-11-10	$40.28	$40.28	$39.48	$39.53	291,594	—	—	—	—	—
2014-11-07	$39.46	$40.49	$38.91	$40.41	414,871	—	—	—	—	—
2014-11-06	$37.35	$40.11	$37.35	$39.34	377,727	—	—	—	—	—
2014-11-05	$37.28	$37.83	$36.91	$37.16	313,066	—	—	—	—	—
2014-11-04	$38.07	$38.27	$36.90	$37.05	334,908	—	—	—	—	—
2014-11-03	$37.84	$38.26	$37.82	$38.18	247,417	—	—	—	—	—
2014-10-31	$38.31	$38.35	$37.67	$37.87	216,320	—	—	—	—	—
2014-10-30	$37.72	$38.03	$37.46	$37.77	92,673	—	—	—	—	—
2014-10-29	$37.90	$38.00	$37.48	$37.76	92,673	—	—	—	—	—
2014-10-28	$37.74	$37.91	$37.50	$37.82	127,719	—	—	—	—	—
2014-10-27	$37.50	$37.74	$37.24	$37.54	60,836	—	—	—	—	—
2014-10-24	$37.48	$37.74	$37.03	$37.54	97,856	—	—	—	—	—
2014-10-23	$37.18	$37.82	$37.18	$37.36	122,660	—	—	—	—	—
2014-10-22	$37.42	$37.86	$36.82	$36.86	142,280	—	—	—	—	—
2014-10-21	$36.67	$37.44	$36.42	$37.30	137,591	—	—	—	—	—
2014-10-20	$36.24	$36.59	$35.97	$36.50	209,533	—	—	—	—	—
2014-10-17	$35.62	$36.52	$35.43	$36.20	185,594	—	—	—	—	—
2014-10-16	$35.31	$36.47	$35.31	$36.06	148,820	—	—	—	—	—
2014-10-15	$35.35	$35.87	$34.85	$35.79	265,804	—	—	—	—	—
2014-10-14	$35.65	$36.13	$35.37	$35.70	236,805	—	—	—	—	—
2014-10-13	$36.01	$36.29	$35.32	$35.56	282,463	—	—	—	—	—
2014-10-10	$36.50	$36.55	$35.66	$35.92	205,831	—	—	—	—	—
2014-10-09	$36.83	$37.10	$36.11	$36.59	227,550	—	—	—	—	—
2014-10-08	$37.00	$37.08	$36.31	$36.95	160,914	—	—	—	—	—
2014-10-07	$37.59	$37.89	$37.06	$37.10	96,869	—	—	—	—	—
2014-10-06	$38.07	$38.23	$37.52	$37.93	118,341	—	—	—	—	—
2014-10-03	$37.94	$38.14	$37.74	$38.01	164,739	—	—	—	—	—
2014-10-02	$37.84	$38.24	$37.33	$37.84	160,914	—	—	—	—	—
2014-10-01	$39.29	$39.29	$37.74	$37.97	326,023	—	—	—	—	—
2014-09-30	$39.60	$39.64	$38.98	$39.51	161,901	—	—	—	—	—
2014-09-29	$39.55	$40.14	$39.35	$39.65	137,961	—	—	—	—	—
2014-09-26	$39.83	$40.02	$39.55	$39.90	110,073	—	—	—	—	—
2014-09-25	$40.14	$40.19	$39.47	$39.83	198,180	—	—	—	—	—
2014-09-24	$40.58	$40.90	$40.19	$40.34	119,451	—	—	—	—	—
2014-09-23	$40.79	$41.03	$40.60	$40.61	157,212	—	—	—	—	—
2014-09-22	$41.32	$41.33	$40.71	$40.86	156,348	—	—	—	—	—
2014-09-19	$41.59	$41.65	$41.25	$41.40	465,465	—	—	—	—	—
2014-09-18	$41.43	$41.62	$41.18	$41.55	273,331	—	—	—	—	—
2014-09-17	$41.21	$41.56	$41.13	$41.43	171,279	—	—	—	—	—
2014-09-16	$41.43	$41.47	$40.99	$41.25	136,234	—	—	—	—	—
2014-09-15	$41.32	$41.58	$41.21	$41.45	161,284	—	—	—	—	—
2014-09-12	$41.65	$41.78	$41.33	$41.47	151,659	—	—	—	—	—
2014-09-11	$41.41	$41.82	$41.35	$41.74	103,286	—	—	—	—	—
2014-09-10	$41.36	$41.60	$41.33	$41.53	97,239	—	—	—	—	—
2014-09-09	$41.33	$41.66	$41.14	$41.36	113,775	—	—	—	—	—
2014-09-08	$41.36	$41.73	$41.26	$41.44	126,732	—	—	—	—	—
2014-09-05	$41.23	$41.86	$40.56	$41.43	82,801	—	—	—	—	—
2014-09-04	$41.56	$41.81	$40.82	$41.13	109,579	—	—	—	—	—
2014-09-03	$41.32	$41.44	$41.24	$41.38	129,076	—	—	—	—	—
2014-09-02	$41.10	$41.65	$41.01	$41.16	313,559	—	—	—	—	—
2014-08-29	$40.48	$41.03	$40.39	$40.87	155,731	—	—	—	—	—
2014-08-28	$39.92	$40.37	$39.72	$40.37	128,213	—	—	—	—	—
2014-08-27	$40.36	$40.36	$40.00	$40.11	124,511	—	—	—	—	—
2014-08-26	$40.06	$40.75	$40.06	$40.28	128,953	—	—	—	—	—
2014-08-25	$40.53	$40.70	$40.06	$40.08	140,429	—	—	—	—	—
2014-08-22	$40.15	$40.32	$39.96	$40.22	128,336	—	—	—	—	—
2014-08-21	$39.98	$40.37	$39.82	$40.18	217,307	—	—	—	—	—
2014-08-20	$39.59	$40.32	$39.59	$39.95	211,631	—	—	—	—	—
2014-08-19	$39.65	$40.08	$39.55	$39.67	205,461	—	—	—	—	—
2014-08-18	$39.20	$39.80	$39.11	$39.69	207,929	—	—	—	—	—
2014-08-15	$39.61	$39.83	$38.87	$39.18	275,305	—	—	—	—	—
2014-08-14	$39.51	$39.85	$39.21	$39.39	356,503	—	—	—	—	—
2014-08-13	$40.30	$40.31	$39.41	$39.58	183,126	—	—	—	—	—
2014-08-12	$39.95	$40.14	$39.75	$40.04	115,626	—	—	—	—	—
2014-08-11	$39.98	$40.32	$39.79	$40.12	179,424	—	—	—	—	—
2014-08-08	$40.08	$40.08	$39.01	$39.69	189,542	—	—	—	—	—
2014-08-07	$42.00	$42.00	$39.39	$39.85	214,346	—	—	—	—	—
2014-08-06	$40.79	$41.36	$40.79	$41.00	222,490	—	—	—	—	—
2014-08-05	$40.92	$41.47	$40.77	$40.88	111,430	—	—	—	—	—
2014-08-04	$40.65	$41.22	$40.57	$41.10	117,477	—	—	—	—	—
2014-08-01	$40.99	$41.11	$40.31	$40.60	175,228	—	—	—	—	—
2014-07-31	$41.47	$41.50	$40.94	$41.09	175,598	—	—	—	—	—
2014-07-30	$41.28	$41.87	$40.96	$41.71	184,977	—	—	—	—	—
2014-07-29	$40.90	$41.40	$40.45	$41.00	400,186	—	—	—	—	—
2014-07-28	$41.33	$41.33	$40.81	$40.90	233,966	—	—	—	—	—
2014-07-25	$41.90	$41.99	$41.30	$41.33	134,753	—	—	—	—	—
2014-07-24	$42.22	$42.37	$41.93	$42.12	146,846	—	—	—	—	—
2014-07-23	$42.33	$42.56	$41.82	$42.16	111,924	—	—	—	—	—
2014-07-22	$41.76	$42.43	$41.76	$42.32	241,124	—	—	—	—	—
2014-07-21	$41.86	$42.12	$41.52	$41.68	167,207	—	—	—	—	—
2014-07-18	$41.64	$42.01	$41.60	$41.99	174,241	—	—	—	—	—
2014-07-17	$41.98	$42.54	$41.44	$41.49	124,634	—	—	—	—	—
2014-07-16	$42.11	$42.28	$41.95	$42.04	316,644	—	—	—	—	—
2014-07-15	$42.31	$42.37	$41.48	$41.91	186,087	—	—	—	—	—
2014-07-14	$42.15	$42.78	$42.14	$42.20	179,794	—	—	—	—	—
2014-07-11	$41.64	$42.04	$41.60	$41.97	196,206	—	—	—	—	—
2014-07-10	$40.72	$41.69	$40.52	$41.61	234,830	—	—	—	—	—
2014-07-09	$41.96	$41.96	$41.47	$41.56	116,366	—	—	—	—	—
2014-07-08	$42.39	$42.46	$41.65	$41.78	198,180	—	—	—	—	—
2014-07-07	$42.33	$42.45	$42.07	$42.42	110,690	—	—	—	—	—
2014-07-03	$42.50	$42.63	$42.13	$42.52	127,719	—	—	—	—	—
2014-07-02	$42.35	$42.55	$42.35	$42.53	181,768	—	—	—	—	—
2014-07-01	$42.95	$43.29	$42.52	$42.54	242,358	—	—	—	—	—
2014-06-30	$40.64	$43.06	$40.24	$42.90	268,148	—	—	—	—	—
2014-06-27	$42.07	$43.54	$41.94	$43.43	861,332	—	—	—	—	—
2014-06-26	$42.66	$42.66	$42.02	$42.14	172,513	—	—	—	—	—
2014-06-25	$42.27	$42.71	$41.65	$42.63	244,209	—	—	—	—	—
2014-06-24	$42.41	$42.54	$42.18	$42.35	205,831	—	—	—	—	—
2014-06-23	$42.84	$43.12	$42.34	$42.45	217,924	—	—	—	—	—
2014-06-20	$42.37	$43.00	$42.37	$42.80	530,620	—	—	—	—	—
2014-06-19	$42.57	$42.57	$42.14	$42.46	134,012	—	—	—	—	—
2014-06-18	$42.04	$42.56	$41.99	$42.50	145,489	—	—	—	—	—
2014-06-17	$41.82	$42.17	$41.74	$41.98	200,402	—	—	—	—	—
2014-06-16	$41.99	$42.09	$41.72	$41.99	140,429	—	—	—	—	—
2014-06-13	$42.20	$42.20	$41.74	$42.15	135,246	—	—	—	—	—
2014-06-12	$42.54	$42.88	$41.84	$42.20	192,751	—	—	—	—	—
2014-06-11	$41.79	$42.52	$41.60	$42.48	215,086	—	—	—	—	—
2014-06-10	$41.63	$42.10	$41.28	$41.94	194,232	—	—	—	—	—
2014-06-09	$41.67	$42.14	$41.67	$41.77	150,671	—	—	—	—	—
2014-06-06	$41.85	$41.94	$41.60	$41.74	120,315	—	—	—	—	—
2014-06-05	$41.21	$41.98	$41.08	$41.86	113,775	—	—	—	—	—
2014-06-04	$41.40	$41.86	$41.06	$41.17	132,408	—	—	—	—	—
2014-06-03	$41.58	$41.58	$41.13	$41.45	138,702	—	—	—	—	—
2014-06-02	$41.57	$41.93	$41.19	$41.69	200,648	—	—	—	—	—
2014-05-30	$41.42	$41.52	$41.00	$41.39	231,005	—	—	—	—	—
2014-05-29	$41.66	$41.74	$41.21	$41.37	174,117	—	—	—	—	—
2014-05-28	$41.32	$41.64	$41.04	$41.49	146,106	—	—	—	—	—
2014-05-27	$41.29	$41.81	$41.04	$41.55	134,012	—	—	—	—	—
2014-05-23	$41.16	$41.26	$40.89	$41.11	125,745	—	—	—	—	—
2014-05-22	$40.90	$41.25	$40.71	$41.22	135,740	—	—	—	—	—
2014-05-21	$40.77	$41.09	$40.52	$40.89	146,352	—	—	—	—	—
2014-05-20	$40.74	$40.89	$40.23	$40.78	158,199	—	—	—	—	—
2014-05-19	$40.11	$40.96	$40.11	$40.94	213,729	—	—	—	—	—
2014-05-16	$40.31	$40.33	$39.81	$40.28	88,848	—	—	—	—	—
2014-05-15	$39.94	$40.19	$39.52	$40.16	268,889	—	—	—	—	—
2014-05-14	$40.23	$40.34	$39.71	$40.08	235,077	—	—	—	—	—
2014-05-13	$40.62	$40.83	$40.11	$40.56	335,525	—	—	—	—	—
2014-05-12	$38.49	$40.78	$38.49	$40.59	535,433	—	—	—	—	—
2014-05-09	$37.38	$38.42	$36.96	$38.22	347,494	—	—	—	—	—
2014-05-08	$37.07	$37.72	$37.06	$37.42	324,295	—	—	—	—	—
2014-05-07	$37.38	$37.38	$36.81	$37.18	221,626	—	—	—	—	—
2014-05-06	$37.32	$37.69	$37.16	$37.31	178,930	—	—	—	—	—
2014-05-05	$37.15	$37.60	$36.81	$37.50	190,406	—	—	—	—	—
2014-05-02	$36.79	$37.63	$36.66	$37.24	191,517	—	—	—	—	—
2014-05-01	$36.35	$37.30	$36.35	$36.82	202,870	—	—	—	—	—
2014-04-30	$36.32	$36.47	$35.92	$36.43	507,297	—	—	—	—	—
2014-04-29	$36.34	$36.43	$35.87	$36.30	251,119	—	—	—	—	—
2014-04-28	$36.73	$37.67	$36.11	$36.39	331,946	—	—	—	—	—
2014-04-25	$37.49	$37.49	$36.44	$36.75	224,958	—	—	—	—	—
2014-04-24	$38.53	$38.91	$37.46	$37.64	285,177	—	—	—	—	—
2014-04-23	$37.56	$38.34	$37.27	$38.31	229,524	—	—	—	—	—
2014-04-22	$37.41	$37.79	$37.28	$37.57	147,216	—	—	—	—	—
2014-04-21	$37.51	$37.59	$37.07	$37.30	109,579	—	—	—	—	—
2014-04-17	$37.38	$37.78	$37.21	$37.59	146,106	—	—	—	—	—
2014-04-16	$37.47	$37.64	$37.15	$37.33	108,839	—	—	—	—	—
2014-04-15	$37.33	$37.37	$36.60	$37.32	354,158	—	—	—	—	—
2014-04-14	$37.44	$37.92	$37.12	$37.24	230,635	—	—	—	—	—
2014-04-11	$37.58	$37.61	$36.75	$37.12	301,219	—	—	—	—	—
2014-04-10	$38.37	$38.68	$37.49	$37.73	430,172	—	—	—	—	—
2014-04-09	$37.76	$38.74	$37.57	$38.49	336,018	—	—	—	—	—
2014-04-08	$37.73	$38.10	$37.48	$37.73	304,551	—	—	—	—	—
2014-04-07	$38.41	$38.41	$37.49	$37.76	409,565	—	—	—	—	—
2014-04-04	$39.67	$40.00	$38.34	$38.45	238,039	—	—	—	—	—
2014-04-03	$39.42	$39.69	$39.16	$39.56	269,752	—	—	—	—	—
2014-04-02	$38.95	$39.54	$38.71	$39.41	304,551	—	—	—	—	—
2014-04-01	$38.66	$39.08	$38.35	$39.08	292,828	—	—	—	—	—
2014-03-31	$38.06	$38.68	$37.28	$38.54	291,841	—	—	—	—	—
2014-03-28	$38.14	$38.66	$38.04	$38.12	232,856	—	—	—	—	—
2014-03-27	$38.28	$38.42	$37.17	$38.18	458,431	—	—	—	—	—
2014-03-26	$38.63	$39.09	$38.13	$38.31	352,801	—	—	—	—	—
2014-03-25	$38.97	$39.47	$38.36	$38.50	196,206	—	—	—	—	—
2014-03-24	$39.81	$40.05	$38.25	$38.89	398,088	—	—	—	—	—
2014-03-21	$40.45	$40.51	$39.62	$39.67	427,828	—	—	—	—	—
2014-03-20	$40.02	$40.60	$39.94	$40.37	133,519	—	—	—	—	—
2014-03-19	$40.62	$40.78	$40.02	$40.25	200,278	—	—	—	—	—
2014-03-18	$40.52	$40.82	$40.36	$40.58	241,617	—	—	—	—	—
2014-03-17	$40.87	$41.18	$40.25	$40.50	184,483	—	—	—	—	—
2014-03-14	$40.17	$40.79	$40.11	$40.54	729,294	—	—	—	—	—
2014-03-13	$40.54	$40.59	$40.09	$40.28	219,652	—	—	—	—	—
2014-03-12	$40.17	$40.53	$40.06	$40.48	180,534	—	—	—	—	—
2014-03-11	$41.26	$41.31	$40.39	$40.49	231,128	—	—	—	—	—
2014-03-10	$40.96	$41.49	$40.82	$41.33	336,388	—	—	—	—	—
2014-03-07	$41.13	$41.17	$40.80	$40.96	224,465	—	—	—	—	—
2014-03-06	$40.39	$41.14	$40.32	$40.82	368,472	—	—	—	—	—
2014-03-05	$40.45	$40.52	$40.11	$40.39	257,906	—	—	—	—	—
2014-03-04	$40.72	$41.11	$40.11	$40.36	476,201	—	—	—	—	—
2014-03-03	$40.36	$40.82	$40.06	$40.54	446,831	—	—	—	—	—
2014-02-28	$40.44	$40.72	$40.20	$40.37	433,134	—	—	—	—	—
2014-02-27	$40.25	$40.62	$39.97	$40.40	207,929	—	—	—	—	—
2014-02-26	$40.31	$40.56	$39.64	$40.30	488,541	—	—	—	—	—
2014-02-25	$40.52	$40.83	$39.76	$40.13	516,799	—	—	—	—	—
2014-02-24	$38.09	$41.03	$38.08	$40.52	907,484	—	—	—	—	—
2014-02-21	$37.64	$38.18	$35.18	$37.67	2,554,133	—	—	—	—	—
2014-02-20	$38.61	$38.95	$38.14	$38.82	306,772	—	—	—	—	—
2014-02-19	$38.46	$38.91	$38.25	$38.61	204,721	—	—	—	—	—
2014-02-18	$38.84	$38.97	$38.65	$38.70	283,820	—	—	—	—	—
2014-02-14	$38.77	$39.00	$38.59	$38.80	404,629	—	—	—	—	—
2014-02-13	$39.06	$39.31	$38.70	$38.79	263,829	—	—	—	—	—
2014-02-12	$39.58	$40.01	$39.25	$39.30	188,185	—	—	—	—	—
2014-02-11	$38.89	$40.06	$38.50	$39.55	366,498	—	—	—	—	—
2014-02-10	$38.27	$39.18	$38.27	$38.99	289,126	—	—	—	—	—
2014-02-07	$38.42	$38.79	$38.09	$38.23	184,360	—	—	—	—	—
2014-02-06	$38.05	$38.64	$37.87	$38.16	208,052	—	—	—	—	—
2014-02-05	$38.09	$38.41	$37.59	$37.95	342,312	—	—	—	—	—
2014-02-04	$38.07	$38.30	$37.71	$38.10	237,792	—	—	—	—	—
2014-02-03	$38.18	$38.40	$37.35	$37.77	318,249	—	—	—	—	—
2014-01-31	$38.47	$38.64	$37.94	$38.11	218,418	—	—	—	—	—
2014-01-30	$38.35	$39.09	$38.02	$38.80	179,917	—	—	—	—	—
2014-01-29	$38.24	$38.59	$37.90	$38.01	406,850	—	—	—	—	—
2014-01-28	$38.37	$38.87	$38.19	$38.40	191,023	—	—	—	—	—
2014-01-27	$38.07	$38.90	$37.51	$38.31	390,561	—	—	—	—	—
2014-01-24	$38.77	$39.01	$37.23	$38.12	391,425	—	—	—	—	—
2014-01-23	$38.95	$39.01	$38.29	$38.90	236,064	—	—	—	—	—
2014-01-22	$38.38	$39.15	$38.30	$39.01	349,839	—	—	—	—	—
2014-01-21	$38.83	$39.09	$38.21	$38.48	255,808	—	—	—	—	—
2014-01-17	$39.16	$39.26	$38.71	$38.76	349,592	—	—	—	—	—
2014-01-16	$40.06	$40.10	$39.30	$39.39	250,749	—	—	—	—	—
2014-01-15	$40.19	$40.69	$39.99	$40.07	239,890	—	—	—	—	—
2014-01-14	$40.62	$41.21	$40.19	$40.24	282,216	—	—	—	—	—
2014-01-13	$41.05	$41.34	$40.36	$40.61	174,117	—	—	—	—	—
2014-01-10	$41.33	$41.69	$41.02	$41.09	227,426	—	—	—	—	—
2014-01-09	$41.73	$42.06	$41.05	$41.18	197,934	—	—	—	—	—
2014-01-08	$40.74	$41.94	$40.50	$41.82	336,142	—	—	—	—	—
2014-01-07	$40.51	$40.85	$40.38	$40.79	226,069	—	—	—	—	—
2014-01-06	$40.52	$40.67	$39.95	$40.45	243,838	—	—	—	—	—
2014-01-03	$40.17	$40.85	$40.16	$40.50	251,736	—	—	—	—	—
2014-01-02	$40.19	$40.27	$39.33	$40.20	222,984	—	—	—	—	—
2013-12-31	$40.21	$40.38	$39.61	$40.29	262,842	—	—	—	—	—
2013-12-30	$40.03	$40.34	$39.92	$40.32	156,224	—	—	—	—	—
2013-12-27	$40.03	$40.45	$39.76	$40.10	123,894	—	—	—	—	—
2013-12-26	$39.77	$40.24	$39.77	$40.08	167,824	—	—	—	—	—
2013-12-24	$39.57	$40.08	$39.46	$39.61	76,261	—	—	—	—	—
2013-12-23	$39.30	$39.74	$39.12	$39.47	155,731	—	—	—	—	—
2013-12-20	$37.90	$39.18	$37.90	$39.12	525,314	—	—	—	—	—
2013-12-19	$37.90	$38.14	$37.63	$37.88	295,913	—	—	—	—	—
2013-12-18	$37.97	$38.35	$37.76	$38.07	274,565	—	—	—	—	—
2013-12-17	$38.10	$38.27	$37.72	$38.07	292,828	—	—	—	—	—
2013-12-16	$38.25	$38.88	$37.88	$38.06	297,641	—	—	—	—	—
2013-12-13	$39.21	$39.64	$37.69	$38.22	594,171	—	—	—	—	—
2013-12-12	$39.55	$40.00	$39.49	$39.79	310,968	—	—	—	—	—
2013-12-11	$39.42	$39.68	$39.07	$39.48	244,085	—	—	—	—	—
2013-12-10	$39.11	$39.49	$38.99	$39.29	291,101	—	—	—	—	—
2013-12-09	$39.32	$39.51	$38.91	$39.30	285,424	—	—	—	—	—
2013-12-06	$40.23	$40.58	$39.17	$39.32	385,748	—	—	—	—	—
2013-12-05	$40.34	$40.34	$39.59	$39.94	148,203	—	—	—	—	—
2013-12-04	$40.35	$40.53	$39.95	$40.31	225,575	—	—	—	—	—
2013-12-03	$40.25	$41.03	$39.71	$40.45	331,082	—	—	—	—	—
2013-12-02	$40.80	$41.13	$40.05	$40.49	207,435	—	—	—	—	—
2013-11-29	$40.16	$40.85	$39.60	$40.56	136,974	—	—	—	—	—
2013-11-27	$39.64	$40.15	$39.17	$40.00	186,951	—	—	—	—	—
2013-11-26	$40.10	$40.16	$39.28	$39.61	364,894	—	—	—	—	—
2013-11-25	$40.18	$40.25	$39.72	$39.99	124,634	—	—	—	—	—
2013-11-22	$40.58	$40.93	$40.02	$40.11	203,487	—	—	—	—	—
2013-11-21	$40.46	$41.05	$40.24	$40.49	136,727	—	—	—	—	—
2013-11-20	$40.41	$40.92	$39.89	$40.34	117,600	—	—	—	—	—
2013-11-19	$40.17	$40.94	$39.70	$40.18	129,447	—	—	—	—	—
2013-11-18	$40.71	$41.52	$40.02	$40.33	216,073	—	—	—	—	—
2013-11-15	$41.26	$41.54	$40.50	$40.81	257,536	—	—	—	—	—
2013-11-14	$40.46	$41.82	$40.46	$41.11	282,092	—	—	—	—	—
2013-11-13	$39.15	$41.22	$39.15	$41.08	440,908	—	—	—	—	—
2013-11-12	$38.29	$40.66	$38.20	$40.19	388,216	—	—	—	—	—
2013-11-11	$38.13	$38.35	$37.45	$38.24	145,982	—	—	—	—	—
2013-11-08	$38.34	$38.51	$37.80	$38.02	143,761	—	—	—	—	—
2013-11-07	$38.36	$38.52	$37.12	$37.76	149,561	—	—	—	—	—
2013-11-06	$38.62	$38.86	$38.04	$38.28	89,959	—	—	—	—	—
2013-11-05	$39.17	$39.17	$37.99	$38.53	135,740	—	—	—	—	—
2013-11-04	$38.31	$38.84	$37.67	$38.69	188,802	—	—	—	—	—
2013-11-01	$39.07	$39.21	$38.10	$38.30	163,628	—	—	—	—	—
2013-10-31	$37.93	$38.99	$37.69	$38.87	172,513	—	—	—	—	—
2013-10-30	$38.87	$39.16	$37.92	$38.08	87,614	—	—	—	—	—
2013-10-29	$38.44	$38.99	$38.44	$38.82	102,422	—	—	—	—	—
2013-10-28	$38.92	$39.04	$38.18	$38.70	108,098	—	—	—	—	—
2013-10-25	$38.42	$38.94	$38.23	$38.84	123,153	—	—	—	—	—
2013-10-24	$38.96	$38.96	$38.24	$38.34	152,399	—	—	—	—	—
2013-10-23	$38.83	$38.90	$38.26	$38.79	105,630	—	—	—	—	—
2013-10-22	$39.15	$39.29	$38.61	$38.91	163,999	—	—	—	—	—
2013-10-21	$38.82	$38.91	$38.35	$38.86	154,744	—	—	—	—	—
2013-10-18	$38.39	$38.93	$38.31	$38.87	163,875	—	—	—	—	—
2013-10-17	$38.56	$38.68	$38.18	$38.35	194,355	—	—	—	—	—
2013-10-16	$38.05	$38.82	$37.88	$38.65	140,923	—	—	—	—	—
2013-10-15	$37.84	$38.28	$37.76	$37.90	92,427	—	—	—	—	—
2013-10-14	$37.72	$38.12	$37.59	$38.05	80,457	—	—	—	—	—
2013-10-11	$37.12	$38.18	$36.92	$38.00	209,410	—	—	—	—	—
2013-10-10	$37.03	$37.47	$36.60	$37.22	202,746	—	—	—	—	—
2013-10-09	$37.37	$37.37	$36.25	$36.73	219,529	—	—	—	—	—
2013-10-08	$37.78	$38.35	$36.89	$37.27	243,098	—	—	—	—	—
2013-10-07	$38.52	$38.52	$37.80	$37.84	163,382	—	—	—	—	—
2013-10-04	$38.09	$38.89	$38.06	$38.70	199,538	—	—	—	—	—
2013-10-03	$38.47	$38.82	$37.93	$38.18	309,117	—	—	—	—	—
2013-10-02	$37.45	$39.12	$37.36	$38.67	426,717	—	—	—	—	—
2013-10-01	$35.86	$38.29	$35.79	$38.24	777,050	—	—	—	—	—
2013-09-30	$34.72	$35.70	$34.64	$35.61	276,169	—	—	—	—	—
2013-09-27	$35.09	$35.25	$34.59	$35.17	179,794	—	—	—	—	—
2013-09-26	$35.71	$35.71	$34.98	$35.32	90,699	—	—	—	—	—
2013-09-25	$36.79	$36.87	$35.37	$35.75	166,467	—	—	—	—	—
2013-09-24	$35.32	$36.73	$34.99	$36.34	387,476	—	—	—	—	—
2013-09-23	$35.32	$35.36	$34.23	$34.86	207,065	—	—	—	—	—
2013-09-20	$36.22	$36.34	$35.38	$35.38	149,437	—	—	—	—	—
2013-09-19	$36.47	$36.59	$36.04	$36.14	128,706	—	—	—	—	—
2013-09-18	$34.82	$36.47	$34.82	$36.43	385,131	—	—	—	—	—
2013-09-17	$34.91	$35.00	$34.69	$34.91	64,291	—	—	—	—	—
2013-09-16	$35.03	$35.22	$34.58	$34.91	66,389	—	—	—	—	—
2013-09-13	$34.60	$35.17	$34.35	$34.75	108,345	—	—	—	—	—
2013-09-12	$35.17	$35.23	$34.54	$34.59	52,198	—	—	—	—	—
2013-09-11	$34.51	$35.24	$34.51	$35.17	98,473	—	—	—	—	—
2013-09-10	$34.11	$34.56	$33.97	$34.51	93,167	—	—	—	—	—
2013-09-09	$33.77	$34.04	$33.69	$34.00	91,563	—	—	—	—	—
2013-09-06	$34.60	$34.60	$33.16	$33.54	226,316	—	—	—	—	—
2013-09-05	$34.18	$34.77	$34.13	$34.69	92,673	—	—	—	—	—
2013-09-04	$33.34	$34.27	$33.34	$34.20	105,507	—	—	—	—	—
2013-09-03	$32.83	$33.47	$32.83	$33.37	137,838	—	—	—	—	—
2013-08-30	$32.82	$33.06	$32.41	$32.63	126,608	—	—	—	—	—
2013-08-29	$32.66	$33.23	$32.66	$32.84	47,015	—	—	—	—	—
2013-08-28	$32.97	$33.12	$32.52	$32.64	64,785	—	—	—	—	—
2013-08-27	$33.26	$33.59	$32.85	$32.89	89,218	—	—	—	—	—
2013-08-26	$33.55	$33.77	$33.27	$33.51	201,512	—	—	—	—	—
2013-08-23	$33.66	$33.86	$33.45	$33.54	107,975	—	—	—	—	—
2013-08-22	$33.79	$34.12	$33.57	$33.70	67,870	—	—	—	—	—
2013-08-21	$33.83	$34.12	$33.57	$33.67	166,096	—	—	—	—	—
2013-08-20	$33.73	$33.90	$33.54	$33.82	125,128	—	—	—	—	—
2013-08-19	$34.12	$34.27	$33.54	$33.61	104,150	—	—	—	—	—
2013-08-16	$34.49	$34.66	$34.12	$34.17	70,091	—	—	—	—	—
2013-08-15	$34.95	$35.11	$34.51	$34.58	109,826	—	—	—	—	—
2013-08-14	$35.47	$35.73	$35.24	$35.26	184,977	—	—	—	—	—
2013-08-13	$35.48	$35.71	$35.19	$35.49	314,300	—	—	—	—	—
2013-08-12	$35.40	$35.75	$35.13	$35.49	195,836	—	—	—	—	—
2013-08-09	$35.28	$35.45	$35.15	$35.42	159,926	—	—	—	—	—
2013-08-08	$35.54	$35.60	$35.00	$35.25	293,322	—	—	—	—	—
2013-08-07	$34.73	$35.47	$34.73	$35.44	202,993	—	—	—	—	—
2013-08-06	$31.20	$35.66	$31.20	$34.74	385,872	—	—	—	—	—
2013-08-05	$32.95	$33.63	$32.93	$33.53	216,197	—	—	—	—	—
2013-08-02	$32.50	$32.97	$32.37	$32.93	131,668	—	—	—	—	—
2013-08-01	$32.50	$33.01	$32.33	$32.49	269,259	—	—	—	—	—
2013-07-31	$32.07	$32.60	$31.90	$32.38	161,407	—	—	—	—	—
2013-07-30	$32.25	$32.45	$31.92	$32.12	88,725	—	—	—	—	—
2013-07-29	$32.22	$32.49	$32.03	$32.14	95,141	—	—	—	—	—
2013-07-26	$32.54	$32.54	$32.06	$32.22	141,540	—	—	—	—	—
2013-07-25	$32.84	$32.90	$32.63	$32.74	66,142	—	—	—	—	—
2013-07-24	$33.20	$33.20	$32.73	$32.82	82,431	—	—	—	—	—
2013-07-23	$33.23	$33.57	$33.09	$33.12	113,034	—	—	—	—	—
2013-07-22	$33.23	$33.33	$32.93	$33.25	138,825	—	—	—	—	—
2013-07-19	$33.62	$33.67	$33.13	$33.29	106,247	—	—	—	—	—
2013-07-18	$33.59	$34.00	$33.35	$33.77	140,306	—	—	—	—	—
2013-07-17	$33.27	$33.55	$33.18	$33.38	113,034	—	—	—	—	—
2013-07-16	$33.18	$33.57	$32.97	$33.24	198,304	—	—	—	—	—
2013-07-15	$33.17	$33.46	$32.80	$33.23	119,451	—	—	—	—	—
2013-07-12	$32.88	$33.33	$32.88	$33.22	252,106	—	—	—	—	—
2013-07-11	$32.66	$32.98	$32.41	$32.97	380,812	—	—	—	—	—
2013-07-10	$32.13	$32.54	$31.99	$32.43	281,229	—	—	—	—	—
2013-07-09	$32.41	$32.54	$32.09	$32.37	228,413	—	—	—	—	—
2013-07-08	$31.89	$32.37	$31.81	$32.21	179,300	—	—	—	—	—
2013-07-05	$31.65	$32.20	$31.49	$31.86	150,425	—	—	—	—	—
2013-07-03	$31.25	$31.75	$31.25	$31.56	126,238	—	—	—	—	—
2013-07-02	$31.40	$31.75	$31.19	$31.49	275,305	—	—	—	—	—
2013-07-01	$31.55	$31.77	$30.16	$31.65	476,447	—	—	—	—	—
2013-06-28	$31.56	$32.16	$31.45	$31.69	516,429	—	—	—	—	—
2013-06-27	$31.31	$31.72	$31.20	$31.65	112,294	—	—	—	—	—
2013-06-26	$31.44	$31.51	$31.09	$31.21	222,614	—	—	—	—	—
2013-06-25	$31.21	$31.41	$30.88	$31.21	82,925	—	—	—	—	—
2013-06-24	$31.10	$31.10	$30.79	$30.90	164,616	—	—	—	—	—
2013-06-21	$31.59	$31.80	$31.21	$31.30	241,617	—	—	—	—	—
2013-06-20	$31.77	$32.16	$31.35	$31.47	190,653	—	—	—	—	—
2013-06-19	$32.35	$32.46	$32.12	$32.17	80,210	—	—	—	—	—
2013-06-18	$32.29	$32.80	$32.19	$32.39	145,489	—	—	—	—	—
2013-06-17	$32.22	$32.68	$32.02	$32.32	101,435	—	—	—	—	—
2013-06-14	$32.41	$32.62	$31.96	$32.04	150,795	—	—	—	—	—
2013-06-13	$32.34	$32.60	$32.29	$32.43	130,681	—	—	—	—	—
2013-06-12	$32.52	$32.65	$32.33	$32.43	76,755	—	—	—	—	—
2013-06-11	$32.63	$32.83	$31.98	$32.41	153,880	—	—	—	—	—
2013-06-10	$32.71	$33.18	$32.70	$33.05	167,577	—	—	—	—	—
2013-06-07	$32.07	$32.76	$32.01	$32.70	264,693	—	—	—	—	—
2013-06-06	$31.80	$32.33	$31.59	$31.85	158,939	—	—	—	—	—
2013-06-05	$31.74	$31.82	$31.50	$31.58	146,352	—	—	—	—	—
2013-06-04	$32.09	$32.41	$31.63	$31.79	146,969	—	—	—	—	—
2013-06-03	$32.22	$32.28	$31.69	$32.13	260,127	—	—	—	—	—
2013-05-31	$31.89	$32.33	$31.85	$32.18	163,258	—	—	—	—	—
2013-05-30	$32.06	$32.16	$31.84	$32.05	164,862	—	—	—	—	—
2013-05-29	$31.51	$32.21	$31.44	$32.09	153,756	—	—	—	—	—
2013-05-28	$31.51	$31.89	$31.31	$31.77	247,911	—	—	—	—	—
2013-05-24	$31.34	$31.46	$30.94	$31.26	193,121	—	—	—	—	—
2013-05-23	$31.52	$31.70	$30.87	$31.43	208,176	—	—	—	—	—
2013-05-22	$32.71	$32.84	$31.65	$31.84	129,447	—	—	—	—	—
2013-05-21	$32.78	$33.06	$32.31	$32.61	173,377	—	—	—	—	—
2013-05-20	$32.76	$33.21	$32.67	$32.80	235,694	—	—	—	—	—
2013-05-17	$32.23	$32.84	$32.08	$32.79	130,434	—	—	—	—	—
2013-05-16	$32.01	$32.61	$31.93	$32.16	393,769	—	—	—	—	—
2013-05-15	$31.78	$32.41	$31.78	$32.28	215,827	—	—	—	—	—
2013-05-14	$31.17	$32.00	$30.94	$31.94	242,851	—	—	—	—	—
2013-05-13	$32.29	$32.33	$30.40	$31.12	1,083,946	—	—	—	—	—
2013-05-10	$32.60	$32.69	$32.28	$32.43	176,956	—	—	—	—	—
2013-05-09	$31.06	$33.14	$31.06	$32.54	325,159	—	—	—	—	—
2013-05-08	$32.30	$32.58	$32.07	$32.36	230,511	—	—	—	—	—
2013-05-07	$32.33	$32.42	$32.29	$32.41	433,751	—	—	—	—	—
2013-05-06	$32.12	$32.41	$31.95	$32.33	169,181	—	—	—	—	—
2013-05-03	$32.16	$32.37	$31.96	$32.23	87,367	—	—	—	—	—
2013-05-02	$31.59	$32.03	$31.49	$31.84	173,747	—	—	—	—	—
2013-05-01	$31.69	$31.86	$31.47	$31.59	115,009	—	—	—	—	—
2013-04-30	$31.50	$32.03	$31.48	$31.82	158,939	—	—	—	—	—
2013-04-29	$31.80	$31.97	$31.45	$31.53	80,580	—	—	—	—	—
2013-04-26	$31.61	$31.94	$31.47	$31.71	96,499	—	—	—	—	—
2013-04-25	$31.96	$32.14	$31.69	$31.71	141,540	—	—	—	—	—
2013-04-24	$31.30	$32.35	$31.21	$31.95	200,772	—	—	—	—	—
2013-04-23	$30.96	$31.44	$30.86	$31.31	119,328	—	—	—	—	—
2013-04-22	$30.27	$31.35	$30.08	$30.78	235,941	—	—	—	—	—
2013-04-19	$30.11	$30.47	$29.98	$30.26	205,955	—	—	—	—	—
2013-04-18	$30.66	$30.81	$30.09	$30.15	248,281	—	—	—	—	—
2013-04-17	$30.98	$31.13	$30.28	$30.54	160,667	—	—	—	—	—
2013-04-16	$30.81	$31.41	$30.58	$31.22	178,683	—	—	—	—	—
2013-04-15	$31.10	$31.33	$30.49	$30.51	190,159	—	—	—	—	—
2013-04-12	$30.83	$31.56	$30.70	$31.32	234,337	—	—	—	—	—
2013-04-11	$30.78	$31.05	$30.58	$30.89	75,151	—	—	—	—	—
2013-04-10	$30.54	$30.96	$30.54	$30.75	131,791	—	—	—	—	—
2013-04-09	$30.79	$31.00	$30.50	$30.55	100,448	—	—	—	—	—
2013-04-08	$30.23	$30.81	$29.92	$30.79	116,119	—	—	—	—	—
2013-04-05	$30.62	$30.62	$30.11	$30.30	193,861	—	—	—	—	—
2013-04-04	$30.67	$31.24	$30.33	$30.99	302,700	—	—	—	—	—
2013-04-03	$31.50	$31.50	$30.65	$30.71	213,605	—	—	—	—	—
2013-04-02	$30.94	$31.72	$30.86	$31.56	277,527	—	—	—	—	—
2013-04-01	$31.44	$31.46	$30.83	$31.10	235,817	—	—	—	—	—
2013-03-28	$31.29	$31.66	$31.03	$31.58	276,293	—	—	—	—	—
2013-03-27	$31.13	$31.47	$30.73	$31.38	186,828	—	—	—	—	—
2013-03-26	$31.49	$31.65	$31.26	$31.32	289,126	—	—	—	—	—
2013-03-25	$31.47	$31.52	$31.00	$31.46	163,135	—	—	—	—	—
2013-03-22	$30.92	$31.30	$30.71	$31.28	277,280	—	—	—	—	—
2013-03-21	$30.73	$31.09	$30.53	$30.88	274,565	—	—	—	—	—
2013-03-20	$31.57	$31.73	$30.71	$30.79	327,504	—	—	—	—	—
2013-03-19	$31.32	$31.60	$31.10	$31.49	141,540	—	—	—	—	—
2013-03-18	$30.78	$31.22	$30.78	$31.18	193,491	—	—	—	—	—
2013-03-15	$31.12	$31.20	$30.86	$31.00	272,097	—	—	—	—	—
2013-03-14	$31.08	$31.30	$30.98	$31.22	184,236	—	—	—	—	—
2013-03-13	$30.99	$31.13	$30.86	$30.96	218,541	—	—	—	—	—
2013-03-12	$31.06	$31.12	$30.87	$30.96	189,419	—	—	—	—	—
2013-03-11	$31.09	$31.20	$30.75	$31.09	230,758	—	—	—	—	—
2013-03-08	$31.13	$31.13	$30.66	$31.06	203,116	—	—	—	—	—
2013-03-07	$31.02	$31.19	$30.87	$31.05	146,476	—	—	—	—	—
2013-03-06	$31.09	$31.09	$30.60	$30.93	243,592	—	—	—	—	—
2013-03-05	$30.42	$31.12	$30.24	$30.91	264,940	—	—	—	—	—
2013-03-04	$30.43	$30.75	$30.15	$30.36	306,155	—	—	—	—	—
2013-03-01	$30.63	$30.66	$30.15	$30.53	240,877	—	—	—	—	—
2013-02-28	$30.92	$31.00	$30.43	$30.66	244,332	—	—	—	—	—
2013-02-27	$30.55	$31.17	$30.29	$31.00	583,188	—	—	—	—	—
2013-02-26	$30.75	$31.09	$30.56	$30.60	371,928	—	—	—	—	—
2013-02-25	$31.05	$31.36	$30.43	$30.53	708,069	—	—	—	—	—
2013-02-22	$31.99	$32.23	$30.79	$31.09	620,332	—	—	—	—	—
2013-02-21	$32.00	$32.16	$31.31	$31.86	279,254	—	—	—	—	—
2013-02-20	$31.77	$32.41	$30.56	$32.05	529,880	—	—	—	—	—
2013-02-19	$31.60	$32.01	$31.48	$31.91	612,804	—	—	—	—	—
2013-02-15	$31.17	$31.67	$31.14	$31.52	257,906	—	—	—	—	—
2013-02-14	$31.26	$31.38	$30.81	$31.09	206,078	—	—	—	—	—
2013-02-13	$31.60	$31.70	$31.09	$31.33	150,425	—	—	—	—	—
2013-02-12	$31.35	$31.61	$31.05	$31.55	116,613	—	—	—	—	—
2013-02-11	$31.61	$31.61	$31.09	$31.28	108,592	—	—	—	—	—
2013-02-08	$31.26	$31.66	$31.08	$31.56	571,219	—	—	—	—	—
2013-02-07	$30.28	$31.36	$30.07	$31.30	389,080	—	—	—	—	—
2013-02-06	$30.17	$30.25	$29.86	$30.24	116,983	—	—	—	—	—
2013-02-05	$29.74	$30.43	$29.55	$30.42	152,522	—	—	—	—	—
2013-02-04	$30.10	$30.25	$29.07	$29.30	210,150	—	—	—	—	—
2013-02-01	$29.60	$30.20	$29.48	$30.17	155,114	—	—	—	—	—
2013-01-31	$29.73	$29.89	$29.17	$29.48	118,464	—	—	—	—	—
2013-01-30	$29.52	$29.72	$29.18	$29.69	205,338	—	—	—	—	—
2013-01-29	$30.11	$30.11	$29.02	$29.47	167,454	—	—	—	—	—
2013-01-28	$29.30	$30.07	$29.04	$30.06	201,636	—	—	—	—	—
2013-01-25	$29.31	$29.46	$28.80	$29.33	133,766	—	—	—	—	—
2013-01-24	$29.00	$29.38	$28.82	$29.20	155,484	—	—	—	—	—
2013-01-23	$29.12	$29.16	$28.80	$29.02	118,958	—	—	—	—	—
2013-01-22	$28.90	$29.17	$28.65	$29.08	107,111	—	—	—	—	—
2013-01-18	$28.64	$28.88	$28.31	$28.84	122,166	—	—	—	—	—
2013-01-17	$28.55	$28.67	$28.32	$28.61	97,609	—	—	—	—	—
2013-01-16	$28.30	$28.48	$28.10	$28.40	140,799	—	—	—	—	—
2013-01-15	$27.54	$28.36	$26.38	$28.30	134,876	—	—	—	—	—
2013-01-14	$28.05	$28.05	$27.57	$27.75	173,747	—	—	—	—	—
2013-01-11	$27.99	$27.99	$27.76	$27.97	109,703	—	—	—	—	—
2013-01-10	$28.04	$28.04	$27.71	$27.95	128,336	—	—	—	—	—
2013-01-09	$27.94	$28.09	$27.71	$27.97	201,389	—	—	—	—	—
2013-01-08	$27.77	$28.11	$27.62	$27.95	214,963	—	—	—	—	—
2013-01-07	$28.10	$28.28	$27.61	$27.95	273,331	—	—	—	—	—
2013-01-04	$28.26	$28.40	$28.08	$28.15	119,081	—	—	—	—	—
2013-01-03	$28.37	$28.43	$27.93	$28.09	125,004	—	—	—	—	—
2013-01-02	$28.13	$28.44	$27.93	$28.37	476,818	—	—	—	—	—
2012-12-31	$27.23	$27.78	$26.94	$27.73	137,344	—	—	—	—	—
2012-12-28	$27.55	$27.55	$27.21	$27.31	72,436	—	—	—	—	—
2012-12-27	$27.59	$27.81	$27.18	$27.65	82,925	—	—	—	—	—
2012-12-26	$28.25	$28.25	$27.37	$27.49	94,154	—	—	—	—	—
2012-12-24	$27.80	$28.14	$26.59	$28.13	44,918	—	—	—	—	—
2012-12-21	$27.59	$27.88	$27.34	$27.76	226,562	—	—	—	—	—
2012-12-20	$27.46	$27.88	$27.35	$27.81	95,388	—	—	—	—	—
2012-12-19	$27.86	$27.86	$27.29	$27.67	121,179	—	—	—	—	—
2012-12-18	$27.29	$27.85	$27.26	$27.85	82,308	—	—	—	—	—
2012-12-17	$27.23	$27.46	$27.06	$27.29	64,662	—	—	—	—	—
2012-12-14	$27.23	$27.42	$27.14	$27.20	51,581	—	—	—	—	—
2012-12-13	$27.17	$27.51	$26.99	$27.19	132,408	—	—	—	—	—
2012-12-12	$27.24	$27.34	$26.98	$27.12	86,750	—	—	—	—	—
2012-12-11	$26.99	$27.22	$26.62	$27.12	89,465	—	—	—	—	—
2012-12-10	$26.98	$27.14	$26.59	$26.87	58,862	—	—	—	—	—
2012-12-07	$26.69	$26.97	$26.46	$26.91	73,670	—	—	—	—	—
2012-12-06	$26.60	$26.77	$26.33	$26.53	96,005	—	—	—	—	—
2012-12-05	$26.57	$26.70	$26.31	$26.56	59,232	—	—	—	—	—
2012-12-04	$26.29	$26.71	$26.09	$26.51	83,172	—	—	—	—	—
2012-12-03	$25.57	$26.46	$25.41	$26.36	234,830	—	—	—	—	—
2012-11-30	$25.50	$25.80	$25.33	$25.41	730,898	—	—	—	—	—
2012-11-29	$25.83	$25.85	$25.49	$25.49	77,989	—	—	—	—	—
2012-11-28	$25.36	$25.86	$25.36	$25.86	64,415	—	—	—	—	—
2012-11-27	$25.51	$25.57	$25.33	$25.47	143,884	—	—	—	—	—
2012-11-26	$25.54	$25.74	$25.46	$25.57	189,789	—	—	—	—	—
2012-11-23	$25.76	$25.85	$25.58	$25.67	71,942	—	—	—	—	—
2012-11-21	$25.60	$25.68	$25.45	$25.63	56,517	—	—	—	—	—
2012-11-20	$25.28	$25.90	$25.15	$25.58	98,473	—	—	—	—	—
2012-11-19	$24.89	$25.92	$24.74	$25.28	105,630	—	—	—	—	—
2012-11-16	$24.80	$25.08	$24.17	$24.68	354,158	—	—	—	—	—
2012-11-15	$24.80	$25.11	$24.51	$24.79	170,169	—	—	—	—	—
2012-11-14	$25.89	$26.17	$24.81	$24.92	163,628	—	—	—	—	—
2012-11-13	$25.75	$26.09	$25.46	$25.84	153,263	—	—	—	—	—
2012-11-12	$25.73	$26.17	$25.15	$25.97	171,279	—	—	—	—	—
2012-11-09	$26.00	$26.25	$25.58	$25.63	150,301	—	—	—	—	—
2012-11-08	$26.46	$26.71	$26.00	$26.00	290,854	—	—	—	—	—
2012-11-07	$26.60	$26.86	$26.09	$26.61	243,345	—	—	—	—	—
2012-11-06	$25.93	$26.91	$25.77	$26.77	412,279	—	—	—	—	—
2012-11-05	$26.51	$26.86	$26.35	$26.42	262,225	—	—	—	—	—
2012-11-02	$26.62	$26.77	$26.44	$26.71	206,078	—	—	—	—	—
2012-11-01	$25.81	$26.60	$25.62	$26.49	85,269	—	—	—	—	—
2012-10-31	$25.72	$25.85	$25.46	$25.74	129,817	—	—	—	—	—
2012-10-26	$25.66	$25.77	$25.54	$25.71	103,779	—	—	—	—	—
2012-10-25	$25.77	$25.83	$25.40	$25.66	248,404	—	—	—	—	—
2012-10-24	$25.69	$25.82	$25.62	$25.71	117,600	—	—	—	—	—
2012-10-23	$25.06	$25.56	$24.87	$25.53	96,622	—	—	—	—	—
2012-10-22	$25.12	$25.79	$24.96	$25.23	201,142	—	—	—	—	—
2012-10-19	$25.33	$25.46	$24.98	$25.08	102,052	—	—	—	—	—
2012-10-18	$25.57	$25.75	$25.32	$25.39	72,806	—	—	—	—	—
2012-10-17	$25.66	$25.84	$25.50	$25.66	40,845	—	—	—	—	—
2012-10-16	$25.35	$25.63	$25.24	$25.58	73,300	—	—	—	—	—
2012-10-15	$25.11	$25.36	$24.94	$25.21	114,885	—	—	—	—	—
2012-10-12	$24.92	$25.11	$24.88	$25.02	115,009	—	—	—	—	—
2012-10-11	$24.73	$25.10	$24.73	$24.94	260,991	—	—	—	—	—
2012-10-10	$24.90	$25.03	$24.52	$24.55	158,692	—	—	—	—	—
2012-10-09	$24.81	$25.10	$24.76	$24.89	189,296	—	—	—	—	—
2012-10-08	$24.07	$24.96	$23.91	$24.86	242,481	—	—	—	—	—
2012-10-05	$23.97	$24.29	$23.85	$24.08	101,928	—	—	—	—	—
2012-10-04	$23.86	$24.07	$23.78	$23.93	202,129	—	—	—	—	—
2012-10-03	$24.00	$24.20	$23.78	$23.85	225,328	—	—	—	—	—
2012-10-02	$23.26	$24.03	$23.26	$23.93	272,344	—	—	—	—	—
2012-10-01	$23.23	$23.51	$23.01	$23.23	236,805	—	—	—	—	—
2012-09-28	$22.86	$23.31	$22.63	$23.23	288,756	—	—	—	—	—
2012-09-27	$22.88	$23.07	$22.83	$22.97	413,513	—	—	—	—	—
2012-09-26	$22.84	$23.00	$22.49	$22.72	153,263	—	—	—	—	—
2012-09-25	$23.41	$23.70	$22.76	$22.84	263,706	—	—	—	—	—
2012-09-24	$22.90	$23.31	$22.10	$23.23	247,417	—	—	—	—	—
2012-09-21	$23.40	$23.41	$22.93	$23.00	196,083	—	—	—	—	—
2012-09-20	$23.61	$23.65	$23.14	$23.18	159,680	—	—	—	—	—
2012-09-19	$23.53	$24.11	$23.53	$23.63	384,885	—	—	—	—	—
2012-09-18	$23.52	$23.54	$23.29	$23.36	199,168	—	—	—	—	—
2012-09-17	$24.18	$24.25	$23.48	$23.49	298,134	—	—	—	—	—
2012-09-14	$24.11	$24.59	$24.11	$24.23	190,406	—	—	—	—	—
2012-09-13	$24.29	$24.29	$23.95	$24.01	106,864	—	—	—	—	—
2012-09-12	$24.28	$24.43	$24.06	$24.21	156,841	—	—	—	—	—
2012-09-11	$24.13	$24.34	$24.04	$24.17	73,300	—	—	—	—	—
2012-09-10	$24.06	$24.39	$23.89	$23.97	122,289	—	—	—	—	—
2012-09-07	$24.00	$24.35	$24.00	$24.15	143,514	—	—	—	—	—
2012-09-06	$23.65	$24.24	$23.64	$24.10	234,337	—	—	—	—	—
2012-09-05	$23.07	$23.70	$22.99	$23.49	364,400	—	—	—	—	—
2012-09-04	$21.94	$23.16	$21.51	$23.04	359,958	—	—	—	—	—
2012-08-31	$21.88	$22.16	$21.86	$21.89	380,566	—	—	—	—	—
2012-08-30	$21.99	$22.07	$21.84	$21.88	156,595	—	—	—	—	—
2012-08-29	$22.13	$22.24	$21.87	$22.04	310,351	—	—	—	—	—
2012-08-28	$22.26	$22.35	$22.05	$22.07	385,378	—	—	—	—	—
2012-08-27	$22.37	$22.53	$22.21	$22.27	142,650	—	—	—	—	—
2012-08-24	$22.25	$22.54	$22.05	$22.32	199,044	—	—	—	—	—
2012-08-23	$22.72	$22.84	$22.20	$22.24	159,186	—	—	—	—	—
2012-08-22	$22.97	$23.08	$22.54	$22.71	158,939	—	—	—	—	—
2012-08-21	$23.07	$23.29	$22.90	$22.94	65,279	—	—	—	—	—
2012-08-20	$22.93	$23.07	$22.88	$22.96	157,458	—	—	—	—	—
2012-08-17	$23.06	$23.42	$22.91	$22.97	269,259	—	—	—	—	—
2012-08-16	$23.04	$23.18	$22.77	$23.06	244,209	—	—	—	—	—
2012-08-15	$23.26	$23.34	$22.96	$23.01	168,935	—	—	—	—	—
2012-08-14	$23.31	$23.45	$23.13	$23.27	212,371	—	—	—	—	—
2012-08-13	$23.50	$23.99	$23.14	$23.23	514,578	—	—	—	—	—
2012-08-10	$23.05	$23.76	$22.97	$23.39	220,269	—	—	—	—	—
2012-08-09	$24.00	$24.36	$23.59	$23.88	184,236	—	—	—	—	—
2012-08-08	$24.31	$24.46	$23.31	$23.97	444,240	—	—	—	—	—
2012-08-07	$23.46	$23.96	$23.01	$23.10	245,566	—	—	—	—	—
2012-08-06	$23.06	$23.57	$21.51	$23.46	100,077	—	—	—	—	—
2012-08-03	$23.29	$23.41	$23.01	$23.06	197,070	—	—	—	—	—
2012-08-02	$22.96	$23.08	$22.53	$22.94	196,329	—	—	—	—	—
2012-08-01	$23.40	$23.46	$22.99	$23.08	74,410	—	—	—	—	—
2012-07-31	$23.21	$23.41	$23.18	$23.34	142,157	—	—	—	—	—
2012-07-30	$23.30	$23.48	$22.89	$23.25	223,354	—	—	—	—	—
2012-07-27	$22.76	$23.34	$22.62	$23.25	111,183	—	—	—	—	—
2012-07-26	$22.24	$22.70	$22.16	$22.68	149,684	—	—	—	—	—
2012-07-25	$21.55	$22.03	$21.50	$21.96	97,609	—	—	—	—	—
2012-07-24	$21.58	$21.58	$21.19	$21.50	162,148	—	—	—	—	—
2012-07-23	$21.54	$21.68	$21.29	$21.64	89,465	—	—	—	—	—
2012-07-20	$21.69	$21.82	$21.48	$21.80	96,499	—	—	—	—	—
2012-07-19	$21.47	$21.80	$21.47	$21.76	102,299	—	—	—	—	—
2012-07-18	$21.01	$21.49	$20.94	$21.35	136,851	—	—	—	—	—
2012-07-17	$21.18	$21.32	$20.79	$21.07	204,844	—	—	—	—	—
2012-07-16	$21.00	$21.14	$20.81	$21.06	129,693	—	—	—	—	—
2012-07-13	$21.06	$21.13	$20.79	$21.05	480,890	—	—	—	—	—
2012-07-12	$21.23	$21.28	$20.87	$21.00	280,612	—	—	—	—	—
2012-07-11	$21.89	$21.89	$21.11	$21.36	227,179	—	—	—	—	—
2012-07-10	$22.67	$22.86	$21.74	$21.92	233,843	—	—	—	—	—
2012-07-09	$22.88	$23.10	$22.46	$22.59	416,598	—	—	—	—	—
2012-07-06	$22.46	$23.12	$22.14	$22.98	459,788	—	—	—	—	—
2012-07-05	$22.11	$22.75	$22.01	$22.67	210,520	—	—	—	—	—
2012-07-03	$21.22	$22.22	$21.22	$22.22	113,034	—	—	—	—	—
2012-07-02	$21.38	$21.60	$21.08	$21.22	401,297	—	—	—	—	—
2012-06-29	$21.26	$21.50	$21.25	$21.41	189,172	—	—	—	—	—
2012-06-28	$20.82	$21.10	$20.50	$20.84	435,602	—	—	—	—	—
2012-06-27	$21.26	$21.39	$20.95	$20.98	227,550	—	—	—	—	—
2012-06-26	$21.43	$21.48	$21.13	$21.19	120,315	—	—	—	—	—
2012-06-25	$21.99	$22.06	$21.34	$21.39	197,810	—	—	—	—	—
2012-06-22	$21.96	$22.50	$21.92	$22.25	283,080	—	—	—	—	—
2012-06-21	$22.67	$22.67	$21.77	$21.81	110,690	—	—	—	—	—
2012-06-20	$22.49	$22.67	$22.33	$22.63	105,384	—	—	—	—	—
2012-06-19	$21.96	$22.60	$21.70	$22.43	196,453	—	—	—	—	—
2012-06-18	$21.65	$21.93	$21.47	$21.88	75,397	—	—	—	—	—
2012-06-15	$21.20	$21.77	$21.14	$21.74	149,067	—	—	—	—	—
2012-06-14	$21.36	$21.64	$21.11	$21.24	323,555	—	—	—	—	—
2012-06-13	$21.54	$21.54	$21.22	$21.34	193,615	—	—	—	—	—
2012-06-12	$21.48	$21.65	$21.03	$21.61	145,489	—	—	—	—	—
2012-06-11	$22.32	$22.32	$21.20	$21.37	411,416	—	—	—	—	—
2012-06-08	$22.03	$22.20	$21.69	$22.09	157,212	—	—	—	—	—
2012-06-07	$22.59	$22.82	$22.08	$22.12	353,911	—	—	—	—	—
2012-06-06	$21.96	$22.38	$21.86	$22.38	146,106	—	—	—	—	—
2012-06-05	$21.30	$21.81	$20.79	$21.81	147,093	—	—	—	—	—
2012-06-04	$22.32	$22.42	$21.16	$21.38	417,832	—	—	—	—	—
2012-06-01	$22.20	$22.37	$22.10	$22.24	221,133	—	—	—	—	—
2012-05-31	$22.51	$22.98	$20.52	$22.67	723,864	—	—	—	—	—
2012-05-30	$22.39	$22.58	$22.08	$22.54	259,510	—	—	—	—	—
2012-05-29	$22.75	$22.91	$22.45	$22.60	113,651	—	—	—	—	—
2012-05-25	$22.12	$22.63	$22.03	$22.59	177,943	—	—	—	—	—
2012-05-24	$22.37	$22.46	$21.80	$22.17	124,881	—	—	—	—	—
2012-05-23	$21.99	$22.33	$21.72	$22.31	101,065	—	—	—	—	—
2012-05-22	$22.01	$22.37	$21.87	$22.24	163,875	—	—	—	—	—
2012-05-21	$21.68	$21.94	$21.43	$21.92	155,361	—	—	—	—	—
2012-05-18	$22.53	$22.56	$21.57	$21.68	176,462	—	—	—	—	—
2012-05-17	$22.86	$23.01	$22.28	$22.45	233,349	—	—	—	—	—
2012-05-16	$22.87	$23.31	$22.68	$22.80	230,758	—	—	—	—	—
2012-05-15	$22.53	$23.12	$22.53	$22.72	165,726	—	—	—	—	—
2012-05-14	$22.28	$22.46	$22.16	$22.26	151,782	—	—	—	—	—
2012-05-11	$22.07	$22.89	$22.06	$22.41	198,797	—	—	—	—	—
2012-05-10	$23.00	$23.00	$22.69	$22.75	215,950	—	—	—	—	—
2012-05-09	$22.16	$22.75	$22.01	$22.70	311,091	—	—	—	—	—
2012-05-08	$22.33	$22.70	$22.24	$22.50	344,903	—	—	—	—	—
2012-05-07	$22.81	$22.81	$21.86	$22.72	394,263	—	—	—	—	—
2012-05-04	$23.33	$23.44	$22.69	$22.88	200,278	—	—	—	—	—
2012-05-03	$23.27	$23.56	$23.18	$23.38	271,974	—	—	—	—	—
2012-05-02	$23.48	$23.49	$23.10	$23.27	140,676	—	—	—	—	—
2012-05-01	$23.57	$23.92	$23.45	$23.61	236,928	—	—	—	—	—
2012-04-30	$23.15	$23.66	$23.15	$23.54	404,505	—	—	—	—	—
2012-04-27	$23.14	$23.30	$23.04	$23.21	169,058	—	—	—	—	—
2012-04-26	$22.76	$23.18	$22.66	$23.06	181,521	—	—	—	—	—
2012-04-25	$22.46	$22.83	$21.97	$22.79	172,266	—	—	—	—	—
2012-04-24	$22.18	$22.37	$22.07	$22.19	173,254	—	—	—	—	—
2012-04-23	$22.12	$22.35	$21.96	$22.21	232,732	—	—	—	—	—
2012-04-20	$22.30	$22.46	$22.20	$22.34	153,139	—	—	—	—	—
2012-04-19	$22.14	$22.41	$22.07	$22.20	155,484	—	—	—	—	—
2012-04-18	$22.24	$22.33	$22.13	$22.23	308,994	—	—	—	—	—
2012-04-17	$22.12	$22.57	$22.12	$22.33	141,170	—	—	—	—	—
2012-04-16	$22.03	$22.07	$21.78	$22.03	165,603	—	—	—	—	—
2012-04-13	$22.03	$22.29	$21.88	$22.00	252,230	—	—	—	—	—
2012-04-12	$21.87	$22.19	$21.61	$22.13	125,374	—	—	—	—	—
2012-04-11	$21.57	$22.04	$21.43	$21.83	381,923	—	—	—	—	—
2012-04-10	$21.75	$21.94	$21.26	$21.40	413,020	—	—	—	—	—
2012-04-09	$21.51	$21.92	$21.35	$21.90	347,494	—	—	—	—	—
2012-04-05	$21.87	$22.16	$21.77	$21.86	217,307	—	—	—	—	—
2012-04-04	$22.43	$22.43	$21.93	$22.07	579,733	—	—	—	—	—
2012-04-03	$22.69	$22.82	$22.47	$22.57	387,970	—	—	—	—	—
2012-04-02	$22.50	$22.84	$22.37	$22.80	449,053	—	—	—	—	—
2012-03-30	$22.91	$23.16	$22.69	$22.80	134,259	—	—	—	—	—
2012-03-29	$23.00	$23.10	$22.49	$22.82	197,317	—	—	—	—	—
2012-03-28	$23.28	$23.51	$23.01	$23.19	172,020	—	—	—	—	—
2012-03-27	$23.52	$23.69	$23.26	$23.27	461,886	—	—	—	—	—
2012-03-26	$23.40	$23.53	$23.26	$23.38	784,947	—	—	—	—	—
2012-03-23	$23.00	$23.24	$22.86	$23.22	774,582	—	—	—	—	—
2012-03-22	$22.84	$23.21	$22.84	$22.98	142,527	—	—	—	—	—
2012-03-21	$23.23	$23.29	$22.92	$23.14	198,427	—	—	—	—	—
2012-03-20	$23.09	$23.30	$22.85	$23.17	157,829	—	—	—	—	—
2012-03-19	$23.30	$23.43	$23.20	$23.29	400,063	—	—	—	—	—
2012-03-16	$23.30	$23.42	$23.27	$23.31	592,690	—	—	—	—	—
2012-03-15	$23.24	$23.49	$23.21	$23.29	397,225	—	—	—	—	—
2012-03-14	$23.26	$23.44	$23.12	$23.21	190,776	—	—	—	—	—
2012-03-13	$23.17	$23.34	$22.97	$23.26	703,380	—	—	—	—	—
2012-03-12	$23.35	$23.35	$22.92	$22.94	365,511	—	—	—	—	—
2012-03-09	$23.68	$23.77	$22.93	$23.21	818,019	—	—	—	—	—
2012-03-08	$24.04	$24.34	$23.70	$23.72	579,733	—	—	—	—	—
2012-03-07	$24.06	$24.12	$23.81	$23.91	395,620	—	—	—	—	—
2012-03-06	$24.01	$24.01	$23.64	$23.84	340,090	—	—	—	—	—
2012-03-05	$24.22	$24.33	$23.77	$24.13	383,157	—	—	—	—	—
2012-03-02	$24.38	$24.60	$24.12	$24.16	323,061	—	—	—	—	—
2012-03-01	$24.59	$24.61	$24.11	$24.39	614,902	—	—	—	—	—
2012-02-29	$24.64	$24.86	$24.26	$24.29	318,619	—	—	—	—	—
2012-02-28	$24.75	$24.94	$24.41	$24.52	259,757	—	—	—	—	—
2012-02-27	$24.64	$25.04	$24.47	$24.81	163,011	—	—	—	—	—
2012-02-24	$25.12	$25.12	$24.79	$24.83	358,230	—	—	—	—	—
2012-02-23	$25.28	$25.28	$24.11	$25.08	515,072	—	—	—	—	—
2012-02-22	$24.92	$25.18	$24.46	$24.80	501,251	—	—	—	—	—
2012-02-21	$25.80	$25.96	$24.83	$24.98	545,922	—	—	—	—	—
2012-02-17	$25.55	$26.08	$25.52	$25.75	193,491	—	—	—	—	—
2012-02-16	$25.57	$25.66	$25.44	$25.53	291,718	—	—	—	—	—
2012-02-15	$25.76	$25.95	$25.43	$25.51	274,812	—	—	—	—	—
2012-02-14	$25.62	$25.88	$25.42	$25.66	310,968	—	—	—	—	—
2012-02-13	$25.53	$25.93	$25.41	$25.62	339,350	—	—	—	—	—
2012-02-10	$25.43	$25.51	$24.72	$25.41	345,767	—	—	—	—	—
2012-02-09	$25.11	$25.93	$24.81	$25.57	245,196	—	—	—	—	—
2012-02-08	$24.89	$25.22	$24.84	$24.98	460,652	—	—	—	—	—
2012-02-07	$23.87	$25.12	$23.58	$25.02	585,410	—	—	—	—	—
2012-02-06	$23.27	$23.91	$23.10	$23.84	237,051	—	—	—	—	—
2012-02-03	$22.73	$23.74	$22.62	$23.53	405,369	—	—	—	—	—
2012-02-02	$21.94	$22.67	$21.94	$22.56	342,929	—	—	—	—	—
2012-02-01	$21.34	$22.11	$21.09	$22.01	421,905	—	—	—	—	—
2012-01-31	$20.77	$21.29	$20.58	$21.26	583,188	—	—	—	—	—
2012-01-30	$20.45	$20.69	$20.04	$20.62	82,678	—	—	—	—	—
2012-01-27	$20.53	$20.74	$20.44	$20.64	235,324	—	—	—	—	—
2012-01-26	$20.46	$20.71	$20.39	$20.64	400,680	—	—	—	—	—
2012-01-25	$20.72	$20.95	$20.35	$20.43	184,730	—	—	—	—	—
2012-01-24	$20.19	$20.67	$20.10	$20.67	941,172	—	—	—	—	—
2012-01-23	$19.79	$20.41	$19.69	$20.27	593,184	—	—	—	—	—
2012-01-20	$19.57	$19.75	$19.35	$19.61	107,235	—	—	—	—	—
2012-01-19	$19.32	$19.74	$18.83	$19.61	431,653	—	—	—	—	—
2012-01-18	$18.63	$19.21	$18.13	$19.21	317,261	—	—	—	—	—
2012-01-17	$18.58	$18.76	$18.30	$18.64	103,286	—	—	—	—	—
2012-01-13	$18.53	$18.98	$18.31	$18.47	108,715	—	—	—	—	—
2012-01-12	$18.40	$18.71	$17.55	$18.65	178,066	—	—	—	—	—
2012-01-11	$17.99	$18.44	$17.81	$18.38	145,612	—	—	—	—	—
2012-01-10	$17.74	$18.15	$17.71	$18.02	116,613	—	—	—	—	—
2012-01-09	$17.31	$17.57	$17.14	$17.56	162,888	—	—	—	—	—
2012-01-06	$17.20	$17.56	$17.16	$17.40	309,364	—	—	—	—	—
2012-01-05	$17.39	$17.71	$17.27	$17.29	288,016	—	—	—	—	—
2012-01-04	$17.54	$17.72	$17.45	$17.49	241,000	—	—	—	—	—
2012-01-03	$17.24	$17.76	$16.97	$17.67	345,273	—	—	—	—	—
2011-12-30	$17.14	$17.27	$16.94	$16.97	126,608	—	—	—	—	—
2011-12-29	$17.00	$17.23	$16.94	$17.16	183,002	—	—	—	—	—
2011-12-28	$17.37	$17.37	$16.84	$16.93	292,335	—	—	—	—	—
2011-12-27	$17.02	$17.39	$17.02	$17.34	237,792	—	—	—	—	—
2011-12-23	$17.21	$17.24	$16.96	$17.01	254,081	—	—	—	—	—
2011-12-22	$16.62	$17.40	$16.47	$17.16	642,914	—	—	—	—	—
2011-12-21	$16.83	$16.83	$16.29	$16.49	384,391	—	—	—	—	—
2011-12-20	$16.86	$17.07	$16.80	$16.91	533,828	—	—	—	—	—
2011-12-19	$16.78	$17.07	$16.49	$16.58	403,148	—	—	—	—	—
2011-12-16	$16.99	$17.25	$16.56	$16.79	555,177	—	—	—	—	—
2011-12-15	$17.46	$17.52	$16.90	$16.90	436,959	—	—	—	—	—
2011-12-14	$17.71	$17.97	$17.02	$17.29	166,220	—	—	—	—	—
2011-12-13	$18.15	$18.43	$17.83	$17.87	160,173	—	—	—	—	—
2011-12-12	$18.37	$18.37	$17.93	$18.00	189,789	—	—	—	—	—
2011-12-09	$18.06	$18.72	$18.00	$18.62	108,592	—	—	—	—	—
2011-12-08	$18.27	$18.45	$17.88	$17.98	230,881	—	—	—	—	—
2011-12-07	$18.65	$18.84	$18.35	$18.43	229,894	—	—	—	—	—
2011-12-06	$19.04	$19.25	$18.59	$18.77	182,632	—	—	—	—	—
2011-12-05	$18.99	$19.24	$18.84	$19.00	278,637	—	—	—	—	—
2011-12-02	$18.45	$18.87	$18.28	$18.70	402,531	—	—	—	—	—
2011-12-01	$17.83	$18.23	$17.66	$18.21	217,801	—	—	—	—	—
2011-11-30	$17.84	$17.97	$17.42	$17.81	359,094	—	—	—	—	—
2011-11-29	$17.20	$17.60	$17.02	$17.21	144,872	—	—	—	—	—
2011-11-28	$17.20	$17.45	$16.44	$17.32	189,172	—	—	—	—	—
2011-11-25	$16.39	$16.90	$16.39	$16.60	54,419	—	—	—	—	—
2011-11-23	$17.26	$17.29	$16.63	$16.63	148,820	—	—	—	—	—
2011-11-22	$17.47	$17.59	$17.30	$17.40	125,004	—	—	—	—	—
2011-11-21	$17.92	$18.05	$17.45	$17.49	284,190	—	—	—	—	—
2011-11-18	$18.76	$18.76	$18.19	$18.27	308,006	—	—	—	—	—
2011-11-17	$18.90	$19.12	$18.62	$18.71	179,670	—	—	—	—	—
2011-11-16	$19.02	$19.25	$18.84	$18.95	243,098	—	—	—	—	—
2011-11-15	$18.91	$19.37	$18.87	$19.24	249,021	—	—	—	—	—
2011-11-14	$18.68	$19.33	$18.45	$19.08	261,978	—	—	—	—	—
2011-11-11	$19.59	$19.63	$19.01	$19.23	345,026	—	—	—	—	—
2011-11-10	$19.73	$19.73	$19.19	$19.26	380,566	—	—	—	—	—
2011-11-09	$19.94	$20.16	$19.38	$19.49	216,814	—	—	—	—	—
2011-11-08	$20.83	$20.83	$20.39	$20.42	394,140	—	—	—	—	—
2011-11-07	$20.22	$20.68	$19.21	$20.55	347,494	—	—	—	—	—
2011-11-04	$21.15	$21.47	$20.65	$21.43	151,782	—	—	—	—	—
2011-11-03	$20.90	$21.35	$20.46	$21.30	82,308	—	—	—	—	—
2011-11-02	$20.58	$20.96	$20.25	$20.54	157,212	—	—	—	—	—
2011-11-01	$20.63	$21.03	$20.37	$20.41	150,671	—	—	—	—	—
2011-10-31	$21.25	$21.60	$21.08	$21.36	201,265	—	—	—	—	—
2011-10-28	$20.66	$21.82	$20.66	$21.67	108,715	—	—	—	—	—
2011-10-27	$21.61	$21.97	$20.66	$21.72	203,733	—	—	—	—	—
2011-10-26	$21.36	$21.44	$20.59	$20.95	142,280	—	—	—	—	—
2011-10-25	$21.47	$21.76	$20.92	$20.95	206,078	—	—	—	—	—
2011-10-24	$21.09	$21.77	$21.00	$21.38	324,912	—	—	—	—	—
2011-10-21	$20.40	$20.48	$20.11	$20.46	222,614	—	—	—	—	—
2011-10-20	$19.96	$20.24	$19.75	$20.14	375,136	—	—	—	—	—
2011-10-19	$20.39	$20.60	$19.89	$19.98	168,811	—	—	—	—	—
2011-10-18	$19.46	$20.63	$19.24	$20.40	255,191	—	—	—	—	—
2011-10-17	$20.01	$20.07	$19.39	$19.49	207,189	—	—	—	—	—
2011-10-14	$19.76	$20.20	$19.59	$20.20	152,152	—	—	—	—	—
2011-10-13	$19.79	$20.15	$19.14	$19.50	146,723	—	—	—	—	—
2011-10-12	$19.50	$20.19	$19.31	$19.97	291,471	—	—	—	—	—
2011-10-11	$18.77	$19.33	$18.63	$19.31	234,954	—	—	—	—	—
2011-10-10	$18.92	$19.22	$18.78	$19.00	188,925	—	—	—	—	—
2011-10-07	$19.11	$19.11	$18.35	$18.58	251,366	—	—	—	—	—
2011-10-06	$19.14	$19.33	$18.70	$19.11	193,861	—	—	—	—	—
2011-10-05	$18.16	$19.32	$18.00	$19.20	435,602	—	—	—	—	—
2011-10-04	$16.99	$18.23	$16.93	$18.17	285,301	—	—	—	—	—
2011-10-03	$18.14	$18.31	$17.10	$17.14	245,813	—	—	—	—	—
2011-09-30	$18.23	$18.72	$18.23	$18.32	240,260	—	—	—	—	—
2011-09-29	$18.65	$18.87	$18.02	$18.46	161,901	—	—	—	—	—
2011-09-28	$19.11	$19.13	$18.23	$18.27	155,237	—	—	—	—	—
2011-09-27	$18.57	$19.60	$18.39	$18.95	217,554	—	—	—	—	—
2011-09-26	$18.04	$18.31	$17.68	$18.24	260,868	—	—	—	—	—
2011-09-23	$17.33	$17.88	$17.22	$17.86	125,251	—	—	—	—	—
2011-09-22	$17.75	$18.12	$16.88	$17.31	280,241	—	—	—	—	—
2011-09-21	$18.60	$18.85	$18.29	$18.29	244,332	—	—	—	—	—
2011-09-20	$18.94	$18.94	$18.61	$18.64	291,841	—	—	—	—	—
2011-09-19	$19.04	$19.05	$18.45	$18.88	146,723	—	—	—	—	—
2011-09-16	$19.72	$19.83	$19.19	$19.34	241,987	—	—	—	—	—
2011-09-15	$19.66	$19.69	$18.92	$19.64	579,240	—	—	—	—	—
2011-09-14	$19.08	$19.79	$18.82	$19.51	181,398	—	—	—	—	—
2011-09-13	$18.65	$19.02	$18.41	$18.96	132,285	—	—	—	—	—
2011-09-12	$18.52	$18.91	$18.28	$18.57	333,427	—	—	—	—	—
2011-09-09	$19.06	$19.18	$18.74	$18.80	319,236	—	—	—	—	—
2011-09-08	$19.33	$19.43	$19.04	$19.26	205,214	—	—	—	—	—
2011-09-07	$18.92	$19.64	$18.92	$19.40	339,473	—	—	—	—	—
2011-09-06	$18.14	$19.12	$18.14	$18.64	420,671	—	—	—	—	—
2011-09-02	$19.03	$19.98	$18.53	$18.74	263,829	—	—	—	—	—
2011-09-01	$19.80	$20.07	$19.34	$19.40	371,681	—	—	—	—	—
2011-08-31	$19.76	$20.18	$19.50	$19.73	221,380	—	—	—	—	—
2011-08-30	$19.62	$19.95	$19.30	$19.68	214,716	—	—	—	—	—
2011-08-29	$19.10	$19.68	$18.87	$19.66	159,556	—	—	—	—	—
2011-08-26	$18.20	$18.88	$18.08	$18.77	182,879	—	—	—	—	—
2011-08-25	$18.78	$18.92	$18.23	$18.30	407,960	—	—	—	—	—
2011-08-24	$18.44	$19.03	$18.34	$18.69	372,915	—	—	—	—	—
2011-08-23	$18.72	$18.95	$17.94	$18.42	320,963	—	—	—	—	—
2011-08-22	$18.85	$19.19	$18.48	$18.57	489,404	—	—	—	—	—
2011-08-19	$18.39	$18.97	$18.18	$18.31	197,070	—	—	—	—	—
2011-08-18	$19.43	$19.70	$18.42	$18.62	312,819	—	—	—	—	—
2011-08-17	$20.45	$20.48	$19.69	$19.94	265,433	—	—	—	—	—
2011-08-16	$20.88	$20.88	$20.15	$20.24	366,375	—	—	—	—	—
2011-08-15	$20.58	$21.16	$20.39	$20.98	232,856	—	—	—	—	—
2011-08-12	$20.70	$20.86	$20.21	$20.40	348,852	—	—	—	—	—
2011-08-11	$21.10	$21.24	$20.17	$20.36	624,157	—	—	—	—	—
2011-08-10	$20.92	$21.65	$20.67	$20.91	741,634	—	—	—	—	—
2011-08-09	$20.80	$21.60	$20.52	$21.45	823,078	—	—	—	—	—
2011-08-08	$22.13	$22.65	$20.41	$20.47	469,537	—	—	—	—	—
2011-08-05	$24.08	$24.17	$22.29	$22.76	528,769	—	—	—	—	—
2011-08-04	$25.34	$25.38	$23.64	$23.68	339,597	—	—	—	—	—
2011-08-03	$25.93	$26.13	$24.81	$25.60	341,695	—	—	—	—	—
2011-08-02	$26.86	$27.32	$25.81	$25.83	343,792	—	—	—	—	—
2011-08-01	$27.37	$27.60	$26.77	$27.20	275,305	—	—	—	—	—
2011-07-29	$27.40	$27.71	$27.08	$27.12	274,565	—	—	—	—	—
2011-07-28	$28.39	$28.41	$27.80	$27.81	520,501	—	—	—	—	—
2011-07-27	$28.69	$28.80	$28.19	$28.25	212,988	—	—	—	—	—
2011-07-26	$29.25	$29.44	$28.69	$29.00	238,902	—	—	—	—	—
2011-07-25	$29.31	$29.85	$29.19	$29.33	208,176	—	—	—	—	—
2011-07-22	$29.16	$29.76	$29.16	$29.69	490,885	—	—	—	—	—
2011-07-21	$29.37	$29.76	$28.70	$29.09	432,023	—	—	—	—	—
2011-07-20	$29.83	$29.83	$29.09	$29.34	220,639	—	—	—	—	—
2011-07-19	$29.60	$30.04	$29.60	$29.81	176,832	—	—	—	—	—
2011-07-18	$29.63	$29.83	$29.16	$29.60	153,633	—	—	—	—	—
2011-07-15	$29.98	$29.98	$29.52	$29.71	110,690	—	—	—	—	—
2011-07-14	$30.24	$30.52	$29.59	$29.84	108,222	—	—	—	—	—
2011-07-13	$30.13	$30.31	$30.06	$30.22	116,490	—	—	—	—	—
2011-07-12	$30.13	$30.46	$29.81	$29.91	126,238	—	—	—	—	—
2011-07-11	$30.71	$30.86	$30.24	$30.53	166,590	—	—	—	—	—
2011-07-08	$30.97	$31.18	$30.28	$31.09	226,192	—	—	—	—	—
2011-07-07	$30.83	$31.12	$30.28	$31.01	326,270	—	—	—	—	—
2011-07-06	$30.15	$30.75	$30.08	$30.75	282,092	—	—	—	—	—
2011-07-05	$29.90	$30.30	$29.67	$30.28	140,923	—	—	—	—	—
2011-07-01	$29.40	$30.10	$29.27	$30.06	190,530	—	—	—	—	—
2011-06-30	$29.32	$29.60	$29.24	$29.52	228,290	—	—	—	—	—
2011-06-29	$29.17	$29.58	$28.97	$29.42	138,331	—	—	—	—	—
2011-06-28	$28.81	$29.17	$28.53	$29.11	141,046	—	—	—	—	—
2011-06-27	$28.53	$29.07	$28.28	$28.73	121,549	—	—	—	—	—
2011-06-24	$28.48	$28.74	$28.26	$28.48	169,552	—	—	—	—	—
2011-06-23	$28.34	$28.70	$27.97	$28.52	286,041	—	—	—	—	—
2011-06-22	$28.42	$28.86	$28.27	$28.67	219,652	—	—	—	—	—
2011-06-21	$27.31	$28.90	$27.12	$28.42	490,268	—	—	—	—	—
2011-06-20	$26.86	$27.29	$26.74	$27.25	212,988	—	—	—	—	—
2011-06-17	$26.82	$27.24	$26.63	$26.80	453,001	—	—	—	—	—
2011-06-16	$26.24	$26.76	$26.22	$26.73	295,913	—	—	—	—	—
2011-06-15	$25.68	$26.38	$25.68	$26.25	224,094	—	—	—	—	—
2011-06-14	$26.58	$26.60	$25.73	$26.00	313,189	—	—	—	—	—
2011-06-13	$26.13	$26.56	$26.09	$26.47	178,807	—	—	—	—	—
2011-06-10	$26.38	$26.38	$25.81	$26.15	235,077	—	—	—	—	—
2011-06-09	$26.26	$26.67	$26.16	$26.49	124,140	—	—	—	—	—
2011-06-08	$26.01	$26.32	$25.99	$26.20	200,525	—	—	—	—	—
2011-06-07	$26.09	$26.26	$25.79	$26.10	157,088	—	—	—	—	—
2011-06-06	$26.74	$26.80	$25.83	$25.93	247,911	—	—	—	—	—
2011-06-03	$26.79	$27.02	$26.56	$26.74	267,038	—	—	—	—	—
2011-06-02	$27.00	$27.26	$26.71	$27.12	249,145	—	—	—	—	—
2011-06-01	$27.15	$27.44	$26.87	$27.01	222,860	—	—	—	—	—
2011-05-31	$27.06	$27.80	$26.88	$27.30	329,725	—	—	—	—	—
2011-05-27	$26.59	$26.99	$26.59	$26.88	87,614	—	—	—	—	—
2011-05-26	$26.24	$26.70	$26.06	$26.54	118,341	—	—	—	—	—
2011-05-25	$26.01	$26.37	$25.87	$26.29	94,895	—	—	—	—	—
2011-05-24	$26.43	$26.43	$25.99	$26.12	78,976	—	—	—	—	—
2011-05-23	$26.64	$26.94	$26.19	$26.30	114,639	—	—	—	—	—
2011-05-20	$26.92	$27.25	$26.74	$27.10	127,102	—	—	—	—	—
2011-05-19	$27.19	$27.29	$26.98	$27.14	100,077	—	—	—	—	—
2011-05-18	$26.34	$27.09	$26.19	$27.02	85,886	—	—	—	—	—
2011-05-17	$26.18	$26.35	$25.74	$26.26	275,922	—	—	—	—	—
2011-05-16	$26.90	$27.15	$26.28	$26.29	254,204	—	—	—	—	—
2011-05-13	$27.65	$27.77	$27.03	$27.07	192,010	—	—	—	—	—
2011-05-12	$27.21	$27.79	$26.90	$27.69	180,411	—	—	—	—	—
2011-05-11	$27.55	$27.75	$27.00	$27.28	218,171	—	—	—	—	—
2011-05-10	$27.26	$27.87	$27.09	$27.62	206,448	—	—	—	—	—
2011-05-09	$27.03	$27.96	$27.03	$27.74	227,426	—	—	—	—	—
2011-05-06	$27.20	$27.20	$26.34	$27.13	327,010	—	—	—	—	—
2011-05-05	$27.47	$27.54	$26.75	$26.84	379,702	—	—	—	—	—
2011-05-04	$27.36	$27.66	$26.60	$27.54	542,960	—	—	—	—	—
2011-05-03	$28.11	$28.20	$27.41	$27.47	387,846	—	—	—	—	—
2011-05-02	$28.44	$29.27	$28.04	$28.35	729,171	—	—	—	—	—
2011-04-29	$29.79	$30.43	$29.79	$30.05	261,608	—	—	—	—	—
2011-04-28	$30.01	$30.23	$29.77	$29.85	121,796	—	—	—	—	—
2011-04-27	$29.95	$30.25	$29.42	$30.19	146,599	—	—	—	—	—
2011-04-26	$30.15	$30.29	$29.60	$29.89	212,001	—	—	—	—	—
2011-04-25	$30.01	$30.28	$29.61	$30.15	322,814	—	—	—	—	—
2011-04-21	$29.64	$30.05	$29.28	$30.02	237,051	—	—	—	—	—
2011-04-20	$29.22	$29.56	$29.12	$29.46	324,172	—	—	—	—	—
2011-04-19	$28.75	$28.96	$28.48	$28.72	184,853	—	—	—	—	—
2011-04-18	$29.39	$29.39	$28.40	$28.65	156,348	—	—	—	—	—
2011-04-15	$29.19	$29.62	$28.93	$29.59	174,488	—	—	—	—	—
2011-04-14	$29.28	$29.38	$28.78	$29.08	223,848	—	—	—	—	—
2011-04-13	$28.44	$29.37	$28.27	$29.30	307,760	—	—	—	—	—
2011-04-12	$28.59	$28.98	$27.80	$28.13	268,518	—	—	—	—	—
2011-04-11	$29.55	$29.94	$28.47	$28.61	416,352	—	—	—	—	—
2011-04-08	$29.98	$30.10	$29.34	$29.55	214,963	—	—	—	—	—
2011-04-07	$29.92	$30.24	$29.62	$29.83	271,233	—	—	—	—	—
2011-04-06	$29.68	$30.62	$29.08	$29.89	536,913	—	—	—	—	—
2011-04-05	$30.25	$30.37	$29.14	$29.16	437,947	—	—	—	—	—
2011-04-04	$30.41	$30.73	$29.97	$30.49	256,795	—	—	—	—	—
2011-04-01	$30.67	$30.89	$30.12	$30.19	285,671	—	—	—	—	—
2011-03-31	$30.14	$30.75	$30.03	$30.67	584,669	—	—	—	—	—
2011-03-30	$30.21	$30.39	$30.06	$30.39	251,736	—	—	—	—	—
2011-03-29	$29.86	$30.16	$29.85	$30.11	199,908	—	—	—	—	—
2011-03-28	$29.98	$30.22	$29.89	$30.01	312,819	—	—	—	—	—
2011-03-25	$29.99	$30.39	$29.64	$30.02	258,893	—	—	—	—	—
2011-03-24	$29.04	$29.97	$29.02	$29.72	294,679	—	—	—	—	—
2011-03-23	$28.48	$29.03	$28.38	$29.01	402,654	—	—	—	—	—
2011-03-22	$28.49	$28.72	$28.30	$28.66	564,555	—	—	—	—	—
2011-03-21	$29.08	$29.15	$28.09	$28.41	456,086	—	—	—	—	—
2011-03-18	$28.82	$28.92	$28.37	$28.73	432,023	—	—	—	—	—
2011-03-17	$28.73	$28.77	$28.28	$28.48	449,546	—	—	—	—	—
2011-03-16	$28.21	$28.40	$27.76	$28.01	529,756	—	—	—	—	—
2011-03-15	$28.03	$28.39	$27.84	$28.10	444,117	—	—	—	—	—
2011-03-14	$28.53	$29.07	$27.76	$28.74	299,615	—	—	—	—	—
2011-03-11	$28.57	$29.18	$28.26	$28.61	426,964	—	—	—	—	—
2011-03-10	$29.24	$29.24	$28.31	$28.63	363,783	—	—	—	—	—
2011-03-09	$29.51	$29.80	$29.29	$29.53	513,591	—	—	—	—	—
2011-03-08	$29.50	$30.01	$29.28	$29.51	521,612	—	—	—	—	—
2011-03-07	$29.89	$30.02	$29.18	$29.50	298,134	—	—	—	—	—
2011-03-04	$29.39	$29.82	$29.24	$29.82	397,471	—	—	—	—	—
2011-03-03	$28.82	$29.77	$28.82	$29.42	364,524	—	—	—	—	—
2011-03-02	$28.15	$29.16	$27.92	$28.58	399,076	—	—	—	—	—
2011-03-01	$28.01	$28.61	$27.90	$28.21	348,358	—	—	—	—	—
2011-02-28	$27.91	$28.95	$27.39	$28.12	1,558,912	—	—	—	—	—
2011-02-25	$27.80	$29.25	$27.20	$29.15	1,040,632	—	—	—	—	—
2011-02-24	$25.22	$27.84	$25.00	$27.71	832,456	—	—	—	—	—
2011-02-23	$26.00	$26.45	$25.29	$25.50	462,750	—	—	—	—	—
2011-02-22	$26.74	$26.96	$25.97	$26.06	326,146	—	—	—	—	—
2011-02-18	$26.66	$27.23	$26.60	$27.07	426,594	—	—	—	—	—
2011-02-17	$25.69	$26.76	$25.24	$26.66	715,226	—	—	—	—	—
2011-02-16	$26.30	$26.67	$24.79	$25.75	960,299	—	—	—	—	—
2011-02-15	$25.15	$26.85	$25.00	$26.16	1,109,243	—	—	—	—	—
2011-02-14	$24.17	$25.15	$23.23	$24.99	1,658,619	—	—	—	—	—
2011-02-11	$23.97	$24.34	$23.91	$24.21	304,921	—	—	—	—	—
2011-02-10	$24.03	$24.31	$23.91	$24.11	208,052	—	—	—	—	—
2011-02-09	$23.93	$24.18	$23.64	$23.89	109,332	—	—	—	—	—
2011-02-08	$23.66	$23.96	$23.61	$23.94	101,435	—	—	—	—	—
2011-02-07	$23.86	$24.00	$23.57	$23.67	103,162	—	—	—	—	—
2011-02-04	$23.68	$23.85	$23.51	$23.67	160,667	—	—	—	—	—
2011-02-03	$23.46	$23.61	$22.89	$23.60	176,215	—	—	—	—	—
2011-02-02	$22.71	$23.61	$22.54	$23.48	452,014	—	—	—	—	—
2011-02-01	$22.29	$22.65	$21.99	$22.49	282,956	—	—	—	—	—
2011-01-31	$21.89	$22.11	$21.73	$22.08	253,340	—	—	—	—	—
2011-01-28	$22.41	$22.45	$21.77	$21.79	356,379	—	—	—	—	—
2011-01-27	$22.28	$22.41	$22.11	$22.30	105,013	—	—	—	—	—
2011-01-26	$22.03	$22.43	$21.82	$22.24	219,652	—	—	—	—	—
2011-01-25	$22.07	$22.14	$21.88	$21.90	290,360	—	—	—	—	—
2011-01-24	$21.77	$22.12	$21.73	$22.12	172,637	—	—	—	—	—
2011-01-21	$21.77	$22.02	$21.53	$21.80	218,665	—	—	—	—	—
2011-01-20	$21.77	$22.01	$21.48	$21.77	302,330	—	—	—	—	—
2011-01-19	$21.97	$22.17	$21.75	$21.94	438,687	—	—	—	—	—
2011-01-18	$21.66	$21.90	$21.38	$21.89	435,479	—	—	—	—	—
2011-01-14	$21.51	$21.80	$21.48	$21.74	137,097	—	—	—	—	—
2011-01-13	$21.46	$21.64	$21.43	$21.60	131,298	—	—	—	—	—
2011-01-12	$21.79	$21.84	$21.46	$21.56	180,658	—	—	—	—	—
2011-01-11	$21.27	$21.69	$21.27	$21.64	397,348	—	—	—	—	—
2011-01-10	$20.59	$21.12	$20.59	$21.08	442,883	—	—	—	—	—
2011-01-07	$20.67	$20.88	$20.50	$20.64	284,560	—	—	—	—	—
2011-01-06	$20.94	$21.13	$20.71	$20.72	378,961	—	—	—	—	—
2011-01-05	$21.26	$21.51	$21.04	$21.04	564,678	—	—	—	—	—
2011-01-04	$21.27	$21.52	$20.92	$21.18	182,509	—	—	—	—	—
2011-01-03	$20.45	$21.69	$20.42	$21.37	505,570	—	—	—	—	—
2010-12-31	$20.06	$20.24	$19.89	$20.24	183,496	—	—	—	—	—
2010-12-30	$19.50	$20.09	$19.47	$20.05	420,671	—	—	—	—	—
2010-12-29	$19.10	$19.49	$19.08	$19.47	127,966	—	—	—	—	—
2010-12-28	$19.07	$19.08	$18.91	$19.04	114,639	—	—	—	—	—
2010-12-27	$18.94	$19.08	$18.82	$19.04	129,200	—	—	—	—	—
2010-12-23	$19.10	$19.27	$18.90	$19.02	141,170	—	—	—	—	—
2010-12-22	$18.84	$19.28	$18.84	$19.15	240,013	—	—	—	—	—
2010-12-21	$18.31	$19.04	$18.31	$18.87	315,410	—	—	—	—	—
2010-12-20	$17.65	$18.31	$17.49	$18.27	347,001	—	—	—	—	—
2010-12-17	$17.31	$17.52	$16.96	$17.52	399,199	—	—	—	—	—
2010-12-16	$16.97	$17.37	$16.97	$17.29	207,806	—	—	—	—	—
2010-12-15	$16.86	$17.12	$16.82	$17.01	188,679	—	—	—	—	—
2010-12-14	$16.83	$16.98	$16.73	$16.86	239,273	—	—	—	—	—
2010-12-13	$16.75	$16.90	$16.62	$16.86	179,424	—	—	—	—	—
2010-12-10	$16.65	$16.73	$16.64	$16.72	106,741	—	—	—	—	—
2010-12-09	$16.73	$16.80	$16.54	$16.71	134,136	—	—	—	—	—
2010-12-08	$16.64	$16.67	$16.39	$16.61	105,384	—	—	—	—	—
2010-12-07	$16.78	$16.88	$16.55	$16.64	376,987	—	—	—	—	—
2010-12-06	$16.56	$16.70	$16.39	$16.68	426,100	—	—	—	—	—
2010-12-03	$16.52	$16.65	$16.21	$16.61	559,989	—	—	—	—	—
2010-12-02	$16.26	$16.65	$16.14	$16.60	547,156	—	—	—	—	—
2010-12-01	$16.57	$16.60	$16.19	$16.34	178,807	—	—	—	—	—
2010-11-30	$16.23	$16.47	$16.01	$16.35	294,062	—	—	—	—	—
2010-11-29	$16.76	$16.92	$16.35	$16.38	244,209	—	—	—	—	—
2010-11-26	$16.67	$16.88	$16.54	$16.84	105,754	—	—	—	—	—
2010-11-24	$16.92	$17.02	$16.30	$16.73	323,555	—	—	—	—	—
2010-11-23	$16.92	$16.94	$16.69	$16.75	340,584	—	—	—	—	—
2010-11-22	$17.03	$17.33	$16.82	$17.11	107,481	—	—	—	—	—
2010-11-19	$17.01	$17.61	$16.86	$17.03	521,982	—	—	—	—	—
2010-11-18	$16.84	$17.16	$16.84	$16.97	98,967	—	—	—	—	—
2010-11-17	$16.81	$16.88	$16.65	$16.69	69,721	—	—	—	—	—
2010-11-16	$16.81	$16.85	$16.70	$16.82	125,991	—	—	—	—	—
2010-11-15	$17.11	$17.15	$16.88	$16.96	156,348	—	—	—	—	—
2010-11-12	$16.96	$17.09	$16.86	$17.02	252,970	—	—	—	—	—
2010-11-11	$17.12	$17.19	$16.84	$17.06	255,191	—	—	—	—	—
2010-11-10	$17.60	$17.67	$17.30	$17.38	146,723	—	—	—	—	—
2010-11-09	$17.65	$17.86	$17.52	$17.55	256,672	—	—	—	—	—
2010-11-08	$17.46	$17.67	$17.41	$17.59	434,245	—	—	—	—	—
2010-11-05	$18.14	$18.14	$17.31	$17.54	459,788	—	—	—	—	—
2010-11-04	$17.40	$17.45	$17.29	$17.30	229,524	—	—	—	—	—
2010-11-03	$17.29	$17.43	$17.05	$17.25	201,142	—	—	—	—	—
2010-11-02	$17.69	$17.71	$17.22	$17.34	282,709	—	—	—	—	—
2010-11-01	$17.37	$17.87	$17.07	$17.46	234,090	—	—	—	—	—
2010-10-29	$16.99	$17.89	$16.81	$17.18	397,225	—	—	—	—	—
2010-10-28	$16.58	$16.58	$16.40	$16.50	71,819	—	—	—	—	—
2010-10-27	$16.48	$16.56	$16.39	$16.47	70,215	—	—	—	—	—
2010-10-26	$16.47	$16.71	$16.35	$16.58	111,307	—	—	—	—	—
2010-10-25	$16.23	$16.65	$16.23	$16.60	221,503	—	—	—	—	—
2010-10-22	$15.84	$16.23	$15.77	$16.23	139,565	—	—	—	—	—
2010-10-21	$15.75	$15.89	$15.64	$15.89	156,101	—	—	—	—	—
2010-10-20	$15.27	$15.71	$15.26	$15.67	111,924	—	—	—	—	—
2010-10-19	$15.33	$15.52	$15.15	$15.21	121,796	—	—	—	—	—
2010-10-18	$15.61	$15.71	$15.48	$15.49	100,818	—	—	—	—	—
2010-10-15	$15.67	$15.73	$15.57	$15.61	61,330	—	—	—	—	—
2010-10-14	$15.71	$15.75	$15.50	$15.65	86,997	—	—	—	—	—
2010-10-13	$15.79	$15.79	$15.67	$15.76	79,593	—	—	—	—	—
2010-10-12	$15.64	$15.80	$15.56	$15.72	110,566	—	—	—	—	—
2010-10-11	$15.72	$15.81	$15.61	$15.71	56,270	—	—	—	—	—
2010-10-08	$15.51	$15.80	$15.15	$15.75	76,014	—	—	—	—	—
2010-10-07	$15.65	$15.65	$15.44	$15.52	142,774	—	—	—	—	—
2010-10-06	$15.71	$15.81	$15.57	$15.64	81,938	—	—	—	—	—
2010-10-05	$15.54	$15.88	$15.50	$15.81	171,649	—	—	—	—	—
2010-10-04	$15.38	$15.50	$15.27	$15.38	111,924	—	—	—	—	—
2010-10-01	$15.49	$15.52	$15.30	$15.41	185,594	—	—	—	—	—
2010-09-30	$15.53	$15.53	$15.24	$15.46	189,542	—	—	—	—	—
2010-09-29	$15.41	$15.49	$15.29	$15.38	220,639	—	—	—	—	—
2010-09-28	$15.46	$15.49	$15.28	$15.49	115,379	—	—	—	—	—
2010-09-27	$15.53	$15.64	$15.33	$15.40	517,540	—	—	—	—	—
2010-09-24	$14.76	$15.58	$14.76	$15.57	85,393	—	—	—	—	—
2010-09-23	$15.18	$15.35	$14.67	$15.03	328,861	—	—	—	—	—
2010-09-22	$15.50	$15.60	$15.24	$15.28	163,752	—	—	—	—	—
2010-09-21	$15.49	$15.66	$15.36	$15.56	228,043	—	—	—	—	—
2010-09-20	$15.56	$15.71	$15.48	$15.58	127,102	—	—	—	—	—
2010-09-17	$15.57	$15.64	$15.50	$15.54	120,562	—	—	—	—	—
2010-09-16	$15.66	$15.66	$15.46	$15.59	126,608	—	—	—	—	—
2010-09-15	$15.96	$15.97	$15.64	$15.74	147,216	—	—	—	—	—
2010-09-14	$15.96	$16.13	$15.77	$16.05	130,310	—	—	—	—	—
2010-09-13	$15.80	$16.05	$15.65	$16.02	145,489	—	—	—	—	—
2010-09-10	$15.67	$15.72	$15.57	$15.62	73,176	—	—	—	—	—
2010-09-09	$15.76	$15.82	$15.47	$15.70	91,193	—	—	—	—	—
2010-09-08	$15.68	$15.71	$15.51	$15.58	101,188	—	—	—	—	—
2010-09-07	$15.85	$15.89	$15.58	$15.69	101,188	—	—	—	—	—
2010-09-03	$15.97	$15.98	$15.79	$15.97	139,442	—	—	—	—	—
2010-09-02	$15.73	$15.89	$15.57	$15.86	93,661	—	—	—	—	—
2010-09-01	$15.26	$15.77	$15.23	$15.76	163,999	—	—	—	—	—
2010-08-31	$15.19	$15.39	$15.07	$15.12	146,106	—	—	—	—	—
2010-08-30	$15.43	$15.65	$15.27	$15.27	102,916	—	—	—	—	—
2010-08-27	$15.66	$15.66	$15.38	$15.51	208,052	—	—	—	—	—
2010-08-26	$15.50	$15.78	$15.50	$15.54	140,059	—	—	—	—	—
2010-08-25	$15.27	$15.53	$15.27	$15.47	79,716	—	—	—	—	—
2010-08-24	$15.28	$15.50	$15.18	$15.36	72,312	—	—	—	—	—
2010-08-23	$15.54	$15.75	$15.44	$15.46	59,479	—	—	—	—	—
2010-08-20	$15.52	$15.61	$15.40	$15.54	99,460	—	—	—	—	—
2010-08-19	$15.51	$15.66	$15.49	$15.60	513,961	—	—	—	—	—
2010-08-18	$15.35	$15.71	$15.28	$15.61	411,909	—	—	—	—	—
2010-08-17	$15.24	$15.52	$15.19	$15.35	390,931	—	—	—	—	—
2010-08-16	$14.88	$15.16	$14.83	$15.15	163,011	—	—	—	—	—
2010-08-13	$15.00	$15.15	$14.76	$15.00	254,821	—	—	—	—	—
2010-08-12	$14.98	$15.06	$14.72	$14.94	407,960	—	—	—	—	—
2010-08-11	$15.41	$15.53	$14.99	$15.12	270,493	—	—	—	—	—
2010-08-10	$15.77	$16.17	$15.49	$15.62	232,239	—	—	—	—	—
2010-08-09	$15.97	$16.19	$15.40	$15.92	322,938	—	—	—	—	—
2010-08-06	$16.09	$16.49	$15.94	$16.47	204,474	—	—	—	—	—
2010-08-05	$16.26	$16.39	$16.13	$16.34	85,146	—	—	—	—	—
2010-08-04	$16.29	$16.39	$16.15	$16.36	53,185	—	—	—	—	—
2010-08-03	$15.84	$16.37	$15.77	$16.17	82,308	—	—	—	—	—
2010-08-02	$15.62	$16.05	$15.62	$15.98	139,812	—	—	—	—	—
2010-07-30	$15.32	$15.66	$15.00	$15.48	151,412	—	—	—	—	—
2010-07-29	$15.57	$15.78	$15.36	$15.62	59,232	—	—	—	—	—
2010-07-28	$15.98	$15.98	$15.41	$15.46	174,364	—	—	—	—	—
2010-07-27	$16.21	$16.24	$15.89	$16.02	65,649	—	—	—	—	—
2010-07-26	$15.79	$16.04	$15.52	$16.03	75,644	—	—	—	—	—
2010-07-23	$15.62	$15.90	$15.53	$15.80	77,372	—	—	—	—	—
2010-07-22	$15.62	$15.85	$15.41	$15.68	137,591	—	—	—	—	—
2010-07-21	$15.91	$15.91	$15.41	$15.44	97,116	—	—	—	—	—
2010-07-20	$15.49	$15.84	$15.48	$15.82	119,698	—	—	—	—	—
2010-07-19	$15.78	$15.80	$15.52	$15.63	51,828	—	—	—	—	—
2010-07-16	$16.17	$16.17	$15.66	$15.71	99,090	—	—	—	—	—
2010-07-15	$16.39	$16.39	$16.08	$16.22	122,536	—	—	—	—	—
2010-07-14	$16.16	$16.58	$16.13	$16.47	173,377	—	—	—	—	—
2010-07-13	$15.83	$16.39	$15.78	$16.28	224,465	—	—	—	—	—
2010-07-12	$15.76	$16.13	$15.64	$15.70	147,710	—	—	—	—	—
2010-07-09	$15.83	$16.00	$15.71	$15.88	92,427	—	—	—	—	—
2010-07-08	$15.83	$15.95	$15.57	$15.94	124,757	—	—	—	—	—
2010-07-07	$15.39	$15.69	$15.30	$15.69	95,388	—	—	—	—	—
2010-07-06	$15.66	$15.74	$15.29	$15.36	159,063	—	—	—	—	—
2010-07-02	$15.53	$15.69	$15.31	$15.43	88,971	—	—	—	—	—
2010-07-01	$15.44	$15.55	$15.22	$15.45	245,196	—	—	—	—	—
2010-06-30	$15.37	$16.03	$15.37	$15.46	244,209	—	—	—	—	—
2010-06-29	$15.63	$15.75	$15.32	$15.41	173,624	—	—	—	—	—
2010-06-28	$16.00	$16.40	$15.78	$15.88	153,880	—	—	—	—	—
2010-06-25	$15.82	$16.15	$15.64	$16.04	342,435	—	—	—	—	—
2010-06-24	$16.37	$16.60	$15.81	$15.82	218,048	—	—	—	—	—
2010-06-23	$16.56	$16.88	$16.22	$16.32	119,451	—	—	—	—	—
2010-06-22	$17.07	$17.31	$16.49	$16.55	145,242	—	—	—	—	—
2010-06-21	$16.90	$17.24	$16.78	$16.94	171,156	—	—	—	—	—
2010-06-18	$17.37	$17.37	$16.80	$16.87	533,335	—	—	—	—	—
2010-06-17	$17.44	$17.46	$17.21	$17.33	72,929	—	—	—	—	—
2010-06-16	$17.16	$17.44	$17.03	$17.30	210,027	—	—	—	—	—
2010-06-15	$17.24	$17.34	$17.04	$17.29	141,170	—	—	—	—	—
2010-06-14	$16.94	$17.21	$16.80	$17.09	279,254	—	—	—	—	—
2010-06-11	$16.69	$16.88	$16.69	$16.80	172,020	—	—	—	—	—
2010-06-10	$16.82	$17.08	$16.66	$16.90	272,344	—	—	—	—	—
2010-06-09	$16.61	$16.80	$16.22	$16.25	203,857	—	—	—	—	—
2010-06-08	$16.56	$17.19	$16.23	$16.61	308,500	—	—	—	—	—
2010-06-07	$16.79	$16.90	$16.35	$16.43	167,947	—	—	—	—	—
2010-06-04	$17.06	$17.33	$16.61	$16.66	167,824	—	—	—	—	—
2010-06-03	$16.91	$17.47	$16.88	$17.45	355,762	—	—	—	—	—
2010-06-02	$16.68	$16.97	$16.65	$16.82	273,084	—	—	—	—	—
2010-06-01	$16.90	$17.26	$16.57	$16.66	143,144	—	—	—	—	—
2010-05-28	$17.14	$17.15	$16.69	$17.04	158,199	—	—	—	—	—
2010-05-27	$16.60	$17.16	$16.51	$17.15	177,326	—	—	—	—	—
2010-05-26	$15.79	$16.42	$15.77	$16.39	377,110	—	—	—	—	—
2010-05-25	$15.62	$15.77	$15.36	$15.64	194,972	—	—	—	—	—
2010-05-24	$15.61	$15.86	$15.48	$15.75	143,391	—	—	—	—	—
2010-05-21	$15.81	$15.93	$15.28	$15.67	405,122	—	—	—	—	—
2010-05-20	$16.22	$16.34	$15.84	$16.00	201,389	—	—	—	—	—
2010-05-19	$16.81	$16.81	$16.39	$16.42	137,344	—	—	—	—	—
2010-05-18	$16.82	$17.07	$16.59	$16.73	275,676	—	—	—	—	—
2010-05-17	$16.70	$16.80	$16.34	$16.65	396,854	—	—	—	—	—
2010-05-14	$16.49	$16.78	$16.19	$16.57	571,465	—	—	—	—	—
2010-05-13	$16.43	$16.73	$16.43	$16.59	170,169	—	—	—	—	—
2010-05-12	$16.77	$17.01	$16.55	$16.61	344,780	—	—	—	—	—
2010-05-11	$15.58	$16.86	$15.57	$16.66	448,682	—	—	—	—	—
2010-05-10	$15.33	$15.81	$15.06	$15.81	379,578	—	—	—	—	—
2010-05-07	$14.91	$15.00	$14.22	$14.63	204,227	—	—	—	—	—
2010-05-06	$14.95	$15.05	$14.35	$14.89	256,549	—	—	—	—	—
2010-05-05	$15.04	$15.15	$14.89	$15.07	82,555	—	—	—	—	—
2010-05-04	$15.54	$15.62	$15.19	$15.20	105,630	—	—	—	—	—
2010-05-03	$15.62	$15.68	$15.42	$15.59	92,427	—	—	—	—	—
2010-04-30	$15.64	$15.79	$15.57	$15.57	109,949	—	—	—	—	—
2010-04-29	$15.63	$15.74	$15.39	$15.68	129,940	—	—	—	—	—
2010-04-28	$15.59	$15.66	$15.36	$15.56	82,431	—	—	—	—	—
2010-04-27	$15.77	$15.92	$15.41	$15.52	95,018	—	—	—	—	—
2010-04-26	$15.87	$15.96	$15.71	$15.88	65,155	—	—	—	—	—
2010-04-23	$15.91	$15.99	$15.75	$15.98	104,767	—	—	—	—	—
2010-04-22	$15.66	$15.92	$15.54	$15.89	73,176	—	—	—	—	—
2010-04-21	$15.93	$15.99	$15.70	$15.72	83,665	—	—	—	—	—
2010-04-20	$15.76	$15.97	$15.65	$15.96	121,549	—	—	—	—	—
2010-04-19	$15.91	$15.97	$15.57	$15.77	64,415	—	—	—	—	—
2010-04-16	$16.00	$16.20	$15.74	$15.98	142,404	—	—	—	—	—
2010-04-15	$15.88	$16.06	$15.79	$16.01	98,597	—	—	—	—	—
2010-04-14	$15.97	$16.02	$15.72	$15.88	107,728	—	—	—	—	—
2010-04-13	$15.92	$16.19	$15.75	$15.91	136,974	—	—	—	—	—
2010-04-12	$16.03	$16.11	$15.88	$16.00	183,866	—	—	—	—	—
2010-04-09	$16.13	$16.47	$15.96	$16.11	423,139	—	—	—	—	—
2010-04-08	$16.62	$16.86	$16.30	$16.77	155,114	—	—	—	—	—
2010-04-07	$16.66	$16.83	$16.35	$16.73	239,149	—	—	—	—	—
2010-04-06	$16.53	$16.91	$16.45	$16.77	239,519	—	—	—	—	—
2010-04-05	$16.31	$16.75	$16.31	$16.54	124,881	—	—	—	—	—
2010-04-01	$16.56	$16.60	$16.00	$16.32	244,332	—	—	—	—	—
2010-03-31	$16.14	$16.65	$16.03	$16.43	210,274	—	—	—	—	—
2010-03-30	$16.09	$16.46	$16.09	$16.22	120,932	—	—	—	—	—
2010-03-29	$15.99	$16.09	$15.96	$16.01	99,831	—	—	—	—	—
2010-03-26	$16.05	$16.19	$15.94	$16.05	121,426	—	—	—	—	—
2010-03-25	$16.04	$16.32	$15.88	$15.94	223,601	—	—	—	—	—
2010-03-24	$15.99	$16.00	$15.86	$15.95	125,128	—	—	—	—	—
2010-03-23	$16.02	$16.19	$15.80	$16.00	210,644	—	—	—	—	—
2010-03-22	$16.20	$16.39	$15.96	$16.04	155,854	—	—	—	—	—
2010-03-19	$16.29	$16.29	$15.91	$16.29	402,037	—	—	—	—	—
2010-03-18	$16.16	$16.25	$16.07	$16.18	176,339	—	—	—	—	—
2010-03-17	$16.35	$16.49	$16.20	$16.25	162,641	—	—	—	—	—
2010-03-16	$16.26	$16.43	$16.22	$16.39	266,667	—	—	—	—	—
2010-03-15	$16.22	$16.28	$16.12	$16.22	150,178	—	—	—	—	—
2010-03-12	$16.72	$16.72	$16.13	$16.29	387,229	—	—	—	—	—
2010-03-11	$16.82	$16.91	$16.62	$16.75	253,093	—	—	—	—	—
2010-03-10	$16.82	$16.97	$16.73	$16.78	141,787	—	—	—	—	—
2010-03-09	$16.65	$17.03	$16.63	$16.73	259,140	—	—	—	—	—
2010-03-08	$16.65	$16.78	$16.49	$16.67	288,016	—	—	—	—	—
2010-03-05	$16.23	$16.69	$16.19	$16.62	439,921	—	—	—	—	—
2010-03-04	$16.00	$16.20	$15.71	$16.08	527,041	—	—	—	—	—
2010-03-03	$15.96	$16.19	$15.79	$16.05	266,544	—	—	—	—	—
2010-03-02	$15.87	$15.92	$15.49	$15.92	655,748	—	—	—	—	—
2010-03-01	$15.41	$16.56	$15.41	$15.90	365,511	—	—	—	—	—
2010-02-26	$16.06	$16.32	$15.77	$16.32	445,721	—	—	—	—	—
2010-02-25	$15.90	$16.18	$15.74	$16.15	166,590	—	—	—	—	—
2010-02-24	$15.98	$16.08	$15.79	$16.00	53,309	—	—	—	—	—
2010-02-23	$15.84	$16.14	$15.83	$15.92	213,482	—	—	—	—	—
2010-02-22	$15.75	$15.93	$15.58	$15.88	230,635	—	—	—	—	—
2010-02-19	$15.59	$15.88	$15.44	$15.79	171,896	—	—	—	—	—
2010-02-18	$15.64	$15.75	$15.44	$15.57	145,489	—	—	—	—	—
2010-02-17	$15.71	$15.74	$15.51	$15.65	164,862	—	—	—	—	—
2010-02-16	$15.58	$15.66	$15.53	$15.61	40,105	—	—	—	—	—
2010-02-12	$15.20	$15.53	$15.13	$15.53	135,370	—	—	—	—	—
2010-02-11	$15.19	$15.40	$15.11	$15.35	49,360	—	—	—	—	—
2010-02-10	$15.19	$15.28	$15.10	$15.28	64,045	—	—	—	—	—
2010-02-09	$15.16	$15.49	$15.10	$15.15	49,977	—	—	—	—	—
2010-02-08	$15.27	$15.27	$15.09	$15.14	121,919	—	—	—	—	—
2010-02-05	$15.31	$15.34	$14.94	$15.24	122,043	—	—	—	—	—
2010-02-04	$15.46	$15.46	$15.16	$15.32	190,159	—	—	—	—	—
2010-02-03	$15.48	$15.66	$15.36	$15.49	111,430	—	—	—	—	—
2010-02-02	$15.57	$15.90	$14.99	$15.63	199,414	—	—	—	—	—
2010-02-01	$15.57	$15.71	$15.40	$15.51	138,208	—	—	—	—	—
2010-01-29	$15.77	$15.88	$15.56	$15.56	241,864	—	—	—	—	—
2010-01-28	$15.26	$15.79	$15.23	$15.69	195,342	—	—	—	—	—
2010-01-27	$15.32	$15.41	$15.16	$15.30	105,260	—	—	—	—	—
2010-01-26	$15.35	$15.41	$15.12	$15.28	178,436	—	—	—	—	—
2010-01-25	$15.46	$15.46	$15.32	$15.35	148,574	—	—	—	—	—
2010-01-22	$15.67	$15.81	$15.38	$15.44	78,853	—	—	—	—	—
2010-01-21	$15.66	$15.73	$15.54	$15.66	335,154	—	—	—	—	—
2010-01-20	$15.68	$16.02	$15.51	$15.68	143,884	—	—	—	—	—
2010-01-19	$15.69	$15.96	$15.51	$15.93	126,485	—	—	—	—	—
2010-01-15	$15.89	$15.89	$15.67	$15.72	107,481	—	—	—	—	—
2010-01-14	$15.96	$16.00	$15.66	$15.92	174,981	—	—	—	—	—
2010-01-13	$16.02	$16.05	$15.82	$15.89	100,571	—	—	—	—	—
2010-01-12	$15.84	$16.11	$15.80	$15.90	154,867	—	—	—	—	—
2010-01-11	$16.30	$16.30	$15.96	$15.96	201,265	—	—	—	—	—
2010-01-08	$16.00	$16.18	$16.00	$16.18	54,173	—	—	—	—	—
2010-01-07	$16.13	$16.19	$15.92	$16.17	148,944	—	—	—	—	—
2010-01-06	$16.13	$16.32	$16.13	$16.22	128,336	—	—	—	—	—
2010-01-05	$16.51	$16.66	$16.18	$16.25	157,088	—	—	—	—	—
2010-01-04	$16.30	$16.62	$16.19	$16.60	264,816	—	—	—	—	—
2009-12-31	$16.00	$16.44	$15.88	$16.32	229,401	—	—	—	—	—
2009-12-30	$15.95	$16.02	$15.90	$16.00	167,577	—	—	—	—	—
2009-12-29	$15.96	$16.02	$15.88	$15.96	123,400	—	—	—	—	—
2009-12-28	$15.89	$16.03	$15.83	$15.98	79,840	—	—	—	—	—
2009-12-24	$15.87	$16.05	$15.74	$15.96	30,603	—	—	—	—	—
2009-12-23	$15.96	$16.00	$15.75	$15.92	152,276	—	—	—	—	—
2009-12-22	$15.68	$15.92	$15.62	$15.91	96,869	—	—	—	—	—
2009-12-21	$15.16	$15.70	$15.16	$15.68	91,439	—	—	—	—	—
2009-12-18	$15.66	$15.69	$15.48	$15.69	196,700	—	—	—	—	—
2009-12-17	$15.47	$15.52	$15.25	$15.50	113,528	—	—	—	—	—
2009-12-16	$15.58	$15.84	$15.55	$15.59	136,357	—	—	—	—	—
2009-12-15	$15.71	$15.79	$15.06	$15.52	273,701	—	—	—	—	—
2009-12-14	$15.79	$15.88	$15.63	$15.83	118,217	—	—	—	—	—
2009-12-11	$16.01	$16.01	$15.74	$15.81	69,474	—	—	—	—	—
2009-12-10	$16.00	$16.05	$15.91	$16.00	130,187	—	—	—	—	—
2009-12-09	$16.00	$16.13	$15.85	$16.00	216,320	—	—	—	—	—
2009-12-08	$15.83	$16.03	$15.74	$16.01	145,118	—	—	—	—	—
2009-12-07	$15.86	$16.09	$15.70	$15.98	191,764	—	—	—	—	—
2009-12-04	$15.95	$16.18	$15.57	$15.86	132,038	—	—	—	—	—
2009-12-03	$15.88	$16.20	$15.76	$15.79	199,908	—	—	—	—	—
2009-12-02	$15.71	$16.04	$15.45	$15.95	330,465	—	—	—	—	—
2009-12-01	$15.75	$16.05	$15.62	$15.70	175,475	—	—	—	—	—
2009-11-30	$15.98	$16.04	$15.50	$15.75	301,590	—	—	—	—	—
2009-11-27	$15.96	$16.13	$15.56	$15.85	54,419	—	—	—	—	—
2009-11-25	$16.34	$16.39	$16.21	$16.24	106,247	—	—	—	—	—
2009-11-24	$16.57	$16.57	$16.22	$16.39	146,723	—	—	—	—	—
2009-11-23	$16.40	$16.61	$16.32	$16.54	194,725	—	—	—	—	—
2009-11-20	$16.33	$16.52	$16.17	$16.33	550,487	—	—	—	—	—
2009-11-19	$16.32	$16.44	$15.91	$16.41	320,593	—	—	—	—	—
2009-11-18	$16.43	$16.60	$16.20	$16.52	157,335	—	—	—	—	—
2009-11-17	$16.60	$16.69	$16.34	$16.39	205,831	—	—	—	—	—
2009-11-16	$16.60	$16.88	$16.43	$16.65	143,144	—	—	—	—	—
2009-11-13	$16.35	$16.74	$16.28	$16.60	169,552	—	—	—	—	—
2009-11-12	$16.60	$16.95	$16.31	$16.39	141,046	—	—	—	—	—
2009-11-11	$15.89	$16.68	$15.71	$16.46	240,630	—	—	—	—	—
2009-11-10	$16.05	$16.16	$15.08	$15.86	433,134	—	—	—	—	—
2009-11-09	$17.20	$17.82	$15.90	$16.21	627,983	—	—	—	—	—
2009-11-06	$15.45	$16.18	$15.34	$16.11	246,800	—	—	—	—	—
2009-11-05	$15.19	$15.47	$15.14	$15.47	113,651	—	—	—	—	—
2009-11-04	$15.19	$15.19	$14.94	$15.08	158,939	—	—	—	—	—
2009-11-03	$14.79	$15.15	$14.59	$15.15	170,539	—	—	—	—	—
2009-11-02	$14.59	$15.01	$14.59	$14.95	223,477	—	—	—	—	—
2009-10-30	$14.72	$14.90	$14.65	$14.72	299,245	—	—	—	—	—
2009-10-29	$14.66	$15.17	$14.59	$14.74	265,187	—	—	—	—	—
2009-10-28	$15.61	$15.62	$14.61	$14.65	282,216	—	—	—	—	—
2009-10-27	$15.79	$15.96	$15.53	$15.58	201,389	—	—	—	—	—
2009-10-26	$16.52	$16.71	$15.67	$15.69	252,353	—	—	—	—	—
2009-10-23	$17.02	$17.31	$16.52	$16.55	127,719	—	—	—	—	—
2009-10-22	$16.24	$16.99	$15.97	$16.96	274,688	—	—	—	—	—
2009-10-21	$16.40	$16.92	$16.09	$16.17	224,711	—	—	—	—	—
2009-10-20	$16.94	$16.94	$16.25	$16.33	285,177	—	—	—	—	—
2009-10-19	$16.57	$17.12	$16.53	$16.97	297,641	—	—	—	—	—
2009-10-16	$16.30	$16.60	$16.06	$16.50	238,902	—	—	—	—	—
2009-10-15	$16.02	$16.47	$15.95	$16.46	225,945	—	—	—	—	—
2009-10-14	$16.00	$16.18	$15.95	$16.05	289,867	—	—	—	—	—
2009-10-13	$15.75	$16.06	$15.49	$15.83	201,882	—	—	—	—	—
2009-10-12	$15.67	$15.89	$15.60	$15.65	100,448	—	—	—	—	—
2009-10-09	$15.72	$15.77	$15.58	$15.70	87,737	—	—	—	—	—
2009-10-08	$15.71	$16.11	$15.54	$15.81	214,099	—	—	—	—	—
2009-10-07	$15.19	$15.71	$15.08	$15.71	264,323	—	—	—	—	—
2009-10-06	$14.98	$15.36	$14.88	$15.35	320,963	—	—	—	—	—
2009-10-05	$14.49	$15.00	$14.48	$15.00	385,748	—	—	—	—	—
2009-10-02	$14.59	$14.61	$14.46	$14.47	290,730	—	—	—	—	—
2009-10-01	$14.89	$15.36	$14.55	$14.59	345,890	—	—	—	—	—
2009-09-30	$15.27	$15.36	$14.87	$14.96	318,002	—	—	—	—	—
2009-09-29	$15.25	$15.44	$15.15	$15.17	209,286	—	—	—	—	—
2009-09-28	$14.88	$15.29	$14.66	$15.24	284,560	—	—	—	—	—
2009-09-25	$14.88	$14.99	$14.64	$14.89	153,633	—	—	—	—	—
2009-09-24	$15.10	$15.31	$14.75	$14.97	214,469	—	—	—	—	—
2009-09-23	$15.61	$15.61	$15.15	$15.15	116,860	—	—	—	—	—
2009-09-22	$15.16	$15.72	$14.99	$15.53	260,497	—	—	—	—	—
2009-09-21	$15.20	$15.20	$14.92	$15.10	168,564	—	—	—	—	—
2009-09-18	$15.56	$15.56	$15.20	$15.24	402,407	—	—	—	—	—
2009-09-17	$15.64	$15.66	$15.32	$15.54	181,768	—	—	—	—	—
2009-09-16	$15.28	$15.58	$15.18	$15.58	319,112	—	—	—	—	—
2009-09-15	$15.06	$15.35	$14.63	$15.34	229,894	—	—	—	—	—
2009-09-14	$14.60	$15.29	$14.51	$15.14	509,025	—	—	—	—	—
2009-09-11	$14.63	$14.94	$14.51	$14.74	594,048	—	—	—	—	—
2009-09-10	$14.59	$14.86	$14.46	$14.67	746,200	—	—	—	—	—
2009-09-09	$14.58	$14.67	$14.54	$14.59	594,171	—	—	—	—	—
2009-09-08	$14.75	$14.83	$14.53	$14.57	759,280	—	—	—	—	—
2009-09-04	$14.59	$14.63	$14.52	$14.59	651,552	—	—	—	—	—
2009-09-03	$14.74	$14.83	$14.50	$14.59	347,988	—	—	—	—	—
2009-09-02	$14.55	$14.79	$14.45	$14.71	500,387	—	—	—	—	—
2009-09-01	$14.99	$15.19	$14.55	$14.63	618,728	—	—	—	—	—
2009-08-31	$15.34	$15.36	$14.70	$15.03	677,960	—	—	—	—	—
2009-08-28	$15.65	$15.98	$15.39	$15.62	199,168	—	—	—	—	—
2009-08-27	$15.87	$15.88	$15.36	$15.71	199,291	—	—	—	—	—
2009-08-26	$16.04	$16.09	$15.80	$15.87	271,110	—	—	—	—	—
2009-08-25	$15.72	$16.05	$15.66	$16.02	333,797	—	—	—	—	—
2009-08-24	$15.72	$15.96	$15.61	$15.76	210,027	—	—	—	—	—
2009-08-21	$15.95	$16.17	$15.77	$15.87	277,280	—	—	—	—	—
2009-08-20	$15.53	$15.98	$15.45	$15.96	430,419	—	—	—	—	—
2009-08-19	$15.32	$15.66	$15.30	$15.53	662,781	—	—	—	—	—
2009-08-18	$15.19	$15.43	$14.98	$15.41	592,567	—	—	—	—	—
2009-08-17	$15.34	$15.44	$14.86	$15.14	451,274	—	—	—	—	—
2009-08-14	$15.53	$15.75	$15.36	$15.42	544,934	—	—	—	—	—
2009-08-13	$15.51	$15.60	$15.32	$15.46	428,075	—	—	—	—	—
2009-08-12	$15.32	$15.44	$14.87	$15.32	572,946	—	—	—	—	—
2009-08-11	$13.37	$15.45	$13.35	$15.40	2,646,930	—	—	—	—	—
2009-08-10	$13.40	$13.40	$12.37	$12.94	3,329,209	—	—	—	—	—
2009-08-07	$11.98	$12.07	$11.91	$11.99	1,025,331	—	—	—	—	—
2009-08-06	$11.95	$12.04	$11.75	$11.88	402,531	—	—	—	—	—
2009-08-05	$12.01	$12.06	$11.91	$11.99	943,393	—	—	—	—	—
2009-08-04	$12.01	$12.12	$11.92	$12.02	1,086,167	—	—	—	—	—
2009-08-03	$11.99	$12.10	$11.85	$12.03	1,052,108	—	—	—	—	—
2009-07-31	$12.02	$12.15	$11.94	$11.94	465,341	—	—	—	—	—
2009-07-30	$12.04	$12.22	$11.99	$12.02	614,038	—	—	—	—	—
2009-07-29	$12.10	$12.10	$11.99	$12.03	330,095	—	—	—	—	—
2009-07-28	$12.15	$12.24	$12.05	$12.07	499,400	—	—	—	—	—
2009-07-27	$12.23	$12.29	$12.12	$12.14	448,436	—	—	—	—	—
2009-07-24	$12.07	$12.16	$12.06	$12.16	449,793	—	—	—	—	—
2009-07-23	$12.05	$12.34	$12.04	$12.08	313,066	—	—	—	—	—
2009-07-22	$12.24	$12.28	$11.62	$11.96	972,639	—	—	—	—	—
2009-07-21	$12.58	$12.80	$12.16	$12.23	1,426,257	—	—	—	—	—
2009-07-20	$12.58	$12.93	$12.33	$12.41	453,372	—	—	—	—	—
2009-07-17	$12.80	$12.86	$12.50	$12.59	237,298	—	—	—	—	—
2009-07-16	$12.95	$13.14	$12.75	$12.84	344,286	—	—	—	—	—
2009-07-15	$12.97	$13.17	$12.73	$12.90	251,366	—	—	—	—	—
2009-07-14	$12.74	$12.96	$12.63	$12.83	85,269	—	—	—	—	—
2009-07-13	$12.56	$12.73	$12.40	$12.67	70,585	—	—	—	—	—
2009-07-10	$12.50	$12.59	$12.39	$12.46	138,331	—	—	—	—	—
2009-07-09	$12.64	$12.64	$12.42	$12.63	190,776	—	—	—	—	—
2009-07-08	$12.50	$12.73	$12.37	$12.60	301,466	—	—	—	—	—
2009-07-07	$12.82	$12.82	$12.52	$12.52	97,239	—	—	—	—	—
2009-07-06	$12.64	$12.94	$12.47	$12.78	180,658	—	—	—	—	—
2009-07-02	$13.08	$13.08	$12.67	$12.83	85,146	—	—	—	—	—
2009-07-01	$12.96	$13.31	$12.48	$13.08	196,700	—	—	—	—	—
2009-06-30	$12.56	$12.95	$12.56	$12.92	182,262	—	—	—	—	—
2009-06-29	$12.67	$12.93	$12.52	$12.62	111,924	—	—	—	—	—
2009-06-26	$12.41	$12.78	$12.08	$12.73	574,674	—	—	—	—	—
2009-06-25	$11.84	$12.59	$11.84	$12.41	295,173	—	—	—	—	—
2009-06-24	$11.77	$12.05	$11.77	$11.90	106,001	—	—	—	—	—
2009-06-23	$12.21	$12.25	$11.75	$11.78	129,076	—	—	—	—	—
2009-06-22	$12.62	$12.84	$12.20	$12.20	149,808	—	—	—	—	—
2009-06-19	$12.40	$12.62	$12.32	$12.62	197,810	—	—	—	—	—
2009-06-18	$12.23	$12.41	$12.16	$12.37	138,702	—	—	—	—	—
2009-06-17	$12.44	$12.53	$12.10	$12.28	140,306	—	—	—	—	—
2009-06-16	$12.73	$12.97	$12.40	$12.40	213,605	—	—	—	—	—
2009-06-15	$12.96	$13.15	$12.65	$12.83	162,024	—	—	—	—	—
2009-06-12	$13.17	$13.18	$12.96	$13.11	270,740	—	—	—	—	—
2009-06-11	$13.14	$13.52	$13.02	$13.14	232,362	—	—	—	—	—
2009-06-10	$13.55	$13.60	$12.97	$13.06	263,582	—	—	—	—	—
2009-06-09	$13.75	$13.75	$13.29	$13.61	195,095	—	—	—	—	—
2009-06-08	$13.76	$13.86	$13.47	$13.57	151,782	—	—	—	—	—
2009-06-05	$13.53	$13.84	$13.34	$13.78	479,532	—	—	—	—	—
2009-06-04	$13.06	$13.53	$13.01	$13.42	343,669	—	—	—	—	—
2009-06-03	$13.13	$13.14	$12.67	$13.06	298,628	—	—	—	—	—
2009-06-02	$13.24	$13.48	$13.19	$13.27	308,994	—	—	—	—	—
2009-06-01	$13.01	$13.37	$13.01	$13.24	360,081	—	—	—	—	—
2009-05-29	$12.94	$13.01	$12.76	$13.00	484,592	—	—	—	—	—
2009-05-28	$12.90	$12.97	$12.48	$12.75	217,307	—	—	—	—	—
2009-05-27	$13.23	$13.29	$12.54	$12.70	124,264	—	—	—	—	—
2009-05-26	$12.76	$13.20	$12.76	$13.10	179,917	—	—	—	—	—
2009-05-22	$13.01	$13.14	$12.80	$12.89	122,660	—	—	—	—	—
2009-05-21	$13.06	$13.17	$12.80	$12.87	370,694	—	—	—	—	—
2009-05-20	$13.18	$13.29	$13.01	$13.08	277,280	—	—	—	—	—
2009-05-19	$13.46	$13.56	$13.01	$13.06	285,054	—	—	—	—	—
2009-05-18	$13.01	$13.47	$13.01	$13.35	218,048	—	—	—	—	—
2009-05-15	$12.82	$13.27	$12.82	$13.05	226,933	—	—	—	—	—
2009-05-14	$12.87	$13.01	$12.43	$12.71	171,649	—	—	—	—	—
2009-05-13	$13.43	$13.45	$12.73	$12.77	154,744	—	—	—	—	—
2009-05-12	$13.95	$14.18	$13.44	$13.46	202,129	—	—	—	—	—
2009-05-11	$13.74	$14.58	$13.50	$14.01	412,526	—	—	—	—	—
2009-05-08	$13.91	$14.42	$13.87	$14.03	186,828	—	—	—	—	—
2009-05-07	$14.36	$14.50	$13.66	$13.84	150,425	—	—	—	—	—
2009-05-06	$14.02	$14.64	$13.91	$14.15	302,453	—	—	—	—	—
2009-05-05	$13.61	$14.04	$13.59	$13.84	311,462	—	—	—	—	—
2009-05-04	$13.05	$13.93	$13.05	$13.71	370,940	—	—	—	—	—
2009-05-01	$12.89	$13.07	$12.80	$13.00	262,965	—	—	—	—	—
2009-04-30	$12.83	$13.10	$12.60	$12.82	299,985	—	—	—	—	—
2009-04-29	$12.72	$12.95	$12.59	$12.70	229,771	—	—	—	—	—
2009-04-28	$12.84	$13.18	$12.64	$12.77	123,770	—	—	—	—	—
2009-04-27	$12.51	$13.08	$12.47	$12.83	193,738	—	—	—	—	—
2009-04-24	$12.80	$12.95	$12.56	$12.63	155,484	—	—	—	—	—
2009-04-23	$12.77	$13.01	$12.54	$12.83	168,441	—	—	—	—	—
2009-04-22	$12.77	$13.10	$12.67	$12.75	178,313	—	—	—	—	—
2009-04-21	$12.54	$13.17	$12.54	$12.91	262,348	—	—	—	—	—
2009-04-20	$13.23	$13.23	$12.58	$12.68	444,734	—	—	—	—	—
2009-04-17	$13.10	$13.50	$13.01	$13.35	253,587	—	—	—	—	—
2009-04-16	$13.06	$13.14	$12.84	$13.11	126,362	—	—	—	—	—
2009-04-15	$12.91	$12.97	$12.71	$12.95	444,487	—	—	—	—	—
2009-04-14	$12.95	$13.00	$12.47	$12.91	154,003	—	—	—	—	—
2009-04-13	$12.97	$13.02	$12.76	$12.97	255,191	—	—	—	—	—
2009-04-09	$12.85	$12.99	$12.49	$12.95	280,858	—	—	—	—	—
2009-04-08	$13.14	$13.19	$12.53	$12.55	256,672	—	—	—	—	—
2009-04-07	$12.76	$13.21	$12.61	$13.01	294,556	—	—	—	—	—
2009-04-06	$13.16	$13.24	$12.82	$13.00	178,066	—	—	—	—	—
2009-04-03	$13.12	$13.32	$12.80	$13.18	251,736	—	—	—	—	—
2009-04-02	$12.97	$13.36	$12.86	$13.01	230,881	—	—	—	—	—
2009-04-01	$11.96	$12.88	$11.72	$12.81	293,939	—	—	—	—	—
2009-03-31	$12.24	$12.24	$11.96	$12.02	174,611	—	—	—	—	—
2009-03-30	$12.75	$12.91	$12.00	$12.06	222,120	—	—	—	—	—
2009-03-27	$12.78	$12.95	$12.73	$12.76	201,882	—	—	—	—	—
2009-03-26	$12.64	$12.86	$12.63	$12.84	206,572	—	—	—	—	—
2009-03-25	$12.55	$12.95	$12.13	$12.51	231,498	—	—	—	—	—
2009-03-24	$12.53	$12.86	$12.53	$12.63	143,391	—	—	—	—	—
2009-03-23	$11.81	$12.76	$11.81	$12.76	252,600	—	—	—	—	—
2009-03-20	$11.84	$12.03	$11.67	$11.86	177,573	—	—	—	—	—
2009-03-19	$11.67	$11.96	$11.25	$11.86	144,872	—	—	—	—	—
2009-03-18	$11.64	$11.74	$11.33	$11.62	307,760	—	—	—	—	—
2009-03-17	$12.01	$12.12	$11.37	$11.74	323,061	—	—	—	—	—
2009-03-16	$12.12	$12.14	$11.79	$12.08	236,681	—	—	—	—	—
2009-03-13	$11.65	$12.16	$11.65	$12.11	170,539	—	—	—	—	—
2009-03-12	$11.21	$11.69	$10.76	$11.66	290,237	—	—	—	—	—
2009-03-11	$11.42	$11.43	$11.14	$11.27	264,446	—	—	—	—	—
2009-03-10	$11.95	$11.95	$11.24	$11.52	159,803	—	—	—	—	—
2009-03-09	$11.78	$12.24	$11.28	$11.34	227,303	—	—	—	—	—
2009-03-06	$11.65	$12.12	$11.35	$11.90	522,599	—	—	—	—	—
2009-03-05	$12.22	$12.61	$11.56	$11.63	446,338	—	—	—	—	—
2009-03-04	$12.13	$12.70	$11.82	$12.43	441,772	—	—	—	—	—
2009-03-03	$12.12	$12.12	$11.77	$12.05	281,475	—	—	—	—	—
2009-03-02	$11.92	$12.30	$11.55	$12.11	352,801	—	—	—	—	—
2009-02-27	$13.06	$13.44	$13.06	$13.27	212,371	—	—	—	—	—
2009-02-26	$13.08	$13.69	$13.00	$13.31	335,278	—	—	—	—	—
2009-02-25	$12.92	$13.19	$12.76	$12.99	521,735	—	—	—	—	—
2009-02-24	$13.03	$13.22	$12.71	$13.09	445,597	—	—	—	—	—
2009-02-23	$12.96	$13.41	$12.91	$13.02	485,579	—	—	—	—	—
2009-02-20	$12.34	$13.01	$12.15	$12.97	375,259	—	—	—	—	—
2009-02-19	$12.59	$12.63	$12.22	$12.54	203,116	—	—	—	—	—
2009-02-18	$12.64	$12.64	$12.24	$12.44	135,617	—	—	—	—	—
2009-02-17	$12.32	$12.86	$12.24	$12.59	253,957	—	—	—	—	—
2009-02-13	$12.40	$12.63	$11.99	$12.29	223,724	—	—	—	—	—
2009-02-12	$12.22	$12.93	$11.86	$12.33	810,121	—	—	—	—	—
2009-02-11	$12.95	$12.97	$12.14	$12.28	727,443	—	—	—	—	—
2009-02-10	$13.51	$13.72	$12.66	$12.76	453,495	—	—	—	—	—
2009-02-09	$13.50	$14.21	$13.21	$13.48	888,727	—	—	—	—	—
2009-02-06	$12.71	$13.50	$12.71	$13.48	265,927	—	—	—	—	—
2009-02-05	$12.57	$12.97	$12.46	$12.83	219,529	—	—	—	—	—
2009-02-04	$12.74	$13.08	$12.48	$12.48	223,231	—	—	—	—	—
2009-02-03	$12.45	$12.93	$12.36	$12.81	185,964	—	—	—	—	—
2009-02-02	$12.16	$12.64	$12.16	$12.38	178,190	—	—	—	—	—
2009-01-30	$12.21	$12.30	$12.07	$12.20	313,313	—	—	—	—	—
2009-01-29	$11.84	$12.35	$11.76	$12.08	199,291	—	—	—	—	—
2009-01-28	$11.57	$11.99	$11.47	$11.99	85,516	—	—	—	—	—
2009-01-27	$11.35	$11.65	$11.18	$11.48	95,265	—	—	—	—	—
2009-01-26	$11.24	$11.57	$11.11	$11.30	83,418	—	—	—	—	—
2009-01-23	$10.58	$11.45	$10.52	$11.32	279,378	—	—	—	—	—
2009-01-22	$10.99	$10.99	$10.36	$10.64	348,235	—	—	—	—	—
2009-01-21	$11.10	$11.55	$10.91	$11.00	356,749	—	—	—	—	—
2009-01-20	$11.89	$11.98	$10.90	$11.02	396,854	—	—	—	—	—
2009-01-16	$11.82	$12.10	$11.70	$12.03	105,754	—	—	—	—	—
2009-01-15	$11.75	$12.08	$11.64	$11.82	134,136	—	—	—	—	—
2009-01-14	$11.75	$11.83	$11.47	$11.75	203,240	—	—	—	—	—
2009-01-13	$11.43	$11.99	$11.29	$11.92	172,637	—	—	—	—	—
2009-01-12	$11.81	$11.81	$11.35	$11.35	144,378	—	—	—	—	—
2009-01-09	$12.49	$12.54	$11.69	$11.81	147,710	—	—	—	—	—
2009-01-08	$12.16	$12.57	$11.92	$12.57	281,969	—	—	—	—	—
2009-01-07	$12.06	$12.53	$11.88	$12.36	301,590	—	—	—	—	—
2009-01-06	$11.41	$12.54	$11.33	$12.14	328,491	—	—	—	—	—
2009-01-05	$11.71	$11.94	$11.21	$11.28	184,853	—	—	—	—	—
2009-01-02	$12.15	$12.15	$11.05	$11.71	347,618	—	—	—	—	—
2008-12-31	$11.36	$12.12	$11.27	$12.05	373,655	—	—	—	—	—
2008-12-30	$10.66	$11.41	$10.66	$11.41	269,999	—	—	—	—	—
2008-12-29	$10.93	$10.93	$10.53	$10.69	607,745	—	—	—	—	—
2008-12-26	$11.01	$11.01	$10.83	$10.93	266,050	—	—	—	—	—
2008-12-24	$11.05	$11.12	$10.89	$11.03	270,123	—	—	—	—	—
2008-12-23	$11.02	$11.18	$11.02	$11.09	202,746	—	—	—	—	—
2008-12-22	$11.47	$11.54	$11.01	$11.14	319,853	—	—	—	—	—
2008-12-19	$10.79	$11.39	$10.68	$11.35	881,693	—	—	—	—	—
2008-12-18	$10.89	$10.98	$10.51	$10.82	485,332	—	—	—	—	—
2008-12-17	$11.28	$11.45	$10.74	$10.89	440,908	—	—	—	—	—
2008-12-16	$11.77	$12.03	$11.35	$11.45	279,995	—	—	—	—	—
2008-12-15	$11.87	$12.10	$11.52	$11.68	254,821	—	—	—	—	—
2008-12-12	$11.97	$12.20	$11.88	$11.90	228,537	—	—	—	—	—
2008-12-11	$12.03	$12.41	$12.03	$12.22	373,038	—	—	—	—	—
2008-12-10	$11.94	$12.31	$11.77	$12.18	177,573	—	—	—	—	—
2008-12-09	$11.95	$12.16	$11.66	$11.93	360,451	—	—	—	—	—
2008-12-08	$11.79	$12.28	$11.69	$11.95	306,279	—	—	—	—	—
2008-12-05	$11.78	$11.78	$11.26	$11.65	269,752	—	—	—	—	—
2008-12-04	$11.95	$12.33	$11.66	$11.82	343,175	—	—	—	—	—
2008-12-03	$11.69	$12.31	$11.69	$12.14	268,889	—	—	—	—	—
2008-12-02	$13.12	$13.21	$11.55	$11.95	490,021	—	—	—	—	—
2008-12-01	$13.45	$13.45	$12.82	$12.87	319,483	—	—	—	—	—
2008-11-28	$12.83	$13.83	$12.83	$13.83	247,787	—	—	—	—	—
2008-11-26	$12.52	$12.91	$12.03	$12.78	233,843	—	—	—	—	—
2008-11-25	$12.12	$12.62	$11.93	$12.62	290,977	—	—	—	—	—
2008-11-24	$11.52	$12.21	$11.30	$11.93	215,456	—	—	—	—	—
2008-11-21	$11.22	$11.31	$10.53	$11.29	698,197	—	—	—	—	—
2008-11-20	$11.19	$11.35	$10.53	$10.57	372,051	—	—	—	—	—
2008-11-19	$11.94	$12.02	$11.26	$11.35	346,260	—	—	—	—	—
2008-11-18	$11.84	$12.39	$11.70	$12.07	507,174	—	—	—	—	—
2008-11-17	$12.37	$12.56	$11.83	$11.90	197,317	—	—	—	—	—
2008-11-14	$12.88	$13.35	$12.46	$12.50	382,417	—	—	—	—	—
2008-11-13	$13.28	$13.28	$12.37	$13.15	377,727	—	—	—	—	—
2008-11-12	$13.96	$14.36	$13.31	$13.34	242,358	—	—	—	—	—
2008-11-11	$14.39	$14.69	$14.04	$14.06	502,608	—	—	—	—	—
2008-11-10	$15.12	$15.24	$14.46	$14.63	372,421	—	—	—	—	—
2008-11-07	$14.91	$15.11	$14.83	$14.91	315,040	—	—	—	—	—
2008-11-06	$15.17	$15.17	$14.56	$14.89	260,251	—	—	—	—	—
2008-11-05	$15.21	$15.23	$14.69	$14.98	368,966	—	—	—	—	—
2008-11-04	$16.03	$16.03	$15.34	$15.48	318,249	—	—	—	—	—
2008-11-03	$15.53	$15.70	$15.15	$15.59	327,504	—	—	—	—	—
2008-10-31	$16.00	$16.21	$15.50	$15.74	583,188	—	—	—	—	—
2008-10-30	$15.16	$16.61	$14.87	$16.45	347,865	—	—	—	—	—
2008-10-29	$14.86	$15.10	$14.23	$14.84	823,695	—	—	—	—	—
2008-10-28	$15.24	$15.39	$14.35	$14.79	368,226	—	—	—	—	—
2008-10-27	$14.89	$15.34	$14.86	$15.02	187,321	—	—	—	—	—
2008-10-24	$15.46	$15.80	$14.62	$15.29	513,344	—	—	—	—	—
2008-10-23	$16.60	$16.72	$15.61	$16.05	219,158	—	—	—	—	—
2008-10-22	$17.21	$17.21	$16.41	$16.48	182,632	—	—	—	—	—
2008-10-21	$18.40	$18.40	$17.46	$17.57	363,783	—	—	—	—	—
2008-10-20	$17.87	$18.46	$17.73	$18.46	97,363	—	—	—	—	—
2008-10-17	$17.46	$17.78	$16.62	$17.56	271,357	—	—	—	—	—
2008-10-16	$17.20	$17.93	$16.21	$17.93	1,058,402	—	—	—	—	—
2008-10-15	$16.89	$16.89	$16.24	$16.61	278,390	—	—	—	—	—
2008-10-14	$18.44	$18.44	$16.39	$16.99	1,248,808	—	—	—	—	—
2008-10-13	$15.75	$17.72	$15.75	$17.69	200,278	—	—	—	—	—
2008-10-10	$16.13	$16.71	$14.79	$15.65	1,449,456	—	—	—	—	—
2008-10-09	$18.07	$18.55	$16.56	$16.74	573,933	—	—	—	—	—
2008-10-08	$18.40	$18.93	$17.68	$18.05	584,916	—	—	—	—	—
2008-10-07	$18.70	$18.83	$18.40	$18.49	636,004	—	—	—	—	—
2008-10-06	$18.48	$18.70	$18.03	$18.65	422,645	—	—	—	—	—
2008-10-03	$18.96	$19.25	$18.47	$18.65	729,788	—	—	—	—	—
2008-10-02	$19.01	$19.27	$18.86	$18.91	202,129	—	—	—	—	—
2008-10-01	$19.30	$19.45	$18.93	$19.18	919,083	—	—	—	—	—
2008-09-30	$19.43	$20.00	$19.13	$19.53	835,048	—	—	—	—	—
2008-09-29	$21.19	$21.63	$18.68	$19.53	1,539,909	—	—	—	—	—
2008-09-26	$21.50	$21.69	$21.27	$21.60	745,953	—	—	—	—	—
2008-09-25	$21.70	$21.88	$21.70	$21.80	176,462	—	—	—	—	—
2008-09-24	$21.77	$22.28	$21.76	$21.84	200,895	—	—	—	—	—
2008-09-23	$21.85	$22.13	$21.75	$21.87	194,849	—	—	—	—	—
2008-09-22	$22.71	$22.91	$21.80	$21.92	577,882	—	—	—	—	—
2008-09-19	$21.85	$22.92	$21.85	$22.88	748,174	—	—	—	—	—
2008-09-18	$21.74	$22.25	$21.50	$21.65	683,883	—	—	—	—	—
2008-09-17	$22.89	$22.89	$21.56	$21.70	358,847	—	—	—	—	—
2008-09-16	$22.57	$22.85	$22.29	$22.71	284,437	—	—	—	—	—
2008-09-15	$23.01	$23.01	$22.63	$22.69	231,375	—	—	—	—	—
2008-09-12	$23.09	$23.32	$22.93	$23.16	806,542	—	—	—	—	—
2008-09-11	$23.64	$23.64	$23.02	$23.04	389,697	—	—	—	—	—
2008-09-10	$24.48	$24.59	$23.70	$23.87	777,050	—	—	—	—	—
2008-09-09	$25.40	$25.40	$24.29	$24.42	717,571	—	—	—	—	—
2008-09-08	$25.53	$25.64	$25.28	$25.53	452,508	—	—	—	—	—
2008-09-05	$25.24	$25.62	$25.20	$25.31	226,439	—	—	—	—	—
2008-09-04	$25.34	$25.44	$25.24	$25.34	168,441	—	—	—	—	—
2008-09-03	$25.27	$25.67	$25.17	$25.52	88,601	—	—	—	—	—
2008-09-02	$25.41	$25.77	$24.91	$25.22	194,849	—	—	—	—	—
2008-08-29	$25.83	$25.84	$25.04	$25.40	77,742	—	—	—	—	—
2008-08-28	$25.45	$25.85	$25.43	$25.77	95,018	—	—	—	—	—
2008-08-27	$25.48	$25.73	$25.13	$25.45	90,822	—	—	—	—	—
2008-08-26	$25.57	$25.61	$25.28	$25.57	733,119	—	—	—	—	—
2008-08-25	$25.80	$25.80	$25.38	$25.58	159,926	—	—	—	—	—
2008-08-22	$25.94	$25.98	$25.14	$25.95	119,081	—	—	—	—	—
2008-08-21	$25.98	$26.00	$25.42	$25.95	236,064	—	—	—	—	—
2008-08-20	$25.67	$26.13	$25.50	$25.96	174,981	—	—	—	—	—
2008-08-19	$25.19	$25.93	$25.12	$25.72	280,118	—	—	—	—	—
2008-08-18	$25.54	$25.62	$25.15	$25.56	83,665	—	—	—	—	—
2008-08-15	$25.57	$25.88	$25.30	$25.65	85,886	—	—	—	—	—
2008-08-14	$25.93	$25.93	$25.43	$25.43	96,375	—	—	—	—	—
2008-08-13	$26.70	$26.70	$25.14	$26.03	660,190	—	—	—	—	—
2008-08-12	$26.82	$27.51	$26.33	$26.60	421,534	—	—	—	—	—
2008-08-11	$26.67	$27.29	$26.43	$27.20	75,027	—	—	—	—	—
2008-08-08	$26.04	$27.20	$26.04	$26.90	182,385	—	—	—	—	—
2008-08-07	$26.91	$27.38	$26.05	$26.14	143,638	—	—	—	—	—
2008-08-06	$26.58	$27.52	$26.44	$27.46	108,345	—	—	—	—	—
2008-08-05	$26.34	$26.74	$26.30	$26.60	612,064	—	—	—	—	—
2008-08-04	$26.33	$26.86	$25.53	$26.32	884,408	—	—	—	—	—
2008-08-01	$25.65	$26.13	$25.53	$25.93	178,930	—	—	—	—	—
2008-07-31	$25.78	$26.11	$25.66	$25.92	231,992	—	—	—	—	—
2008-07-30	$26.00	$26.20	$26.00	$26.18	239,149	—	—	—	—	—
2008-07-29	$25.96	$26.24	$25.89	$26.06	673,517	—	—	—	—	—
2008-07-28	$26.12	$26.63	$25.92	$25.98	487,430	—	—	—	—	—
2008-07-25	$26.18	$26.54	$26.00	$26.27	282,463	—	—	—	—	—
2008-07-24	$26.65	$26.65	$25.88	$25.94	144,748	—	—	—	—	—
2008-07-23	$26.27	$26.48	$25.92	$26.34	226,192	—	—	—	—	—
2008-07-22	$25.91	$26.13	$25.64	$26.05	327,504	—	—	—	—	—
2008-07-21	$25.58	$26.17	$25.10	$26.10	82,801	—	—	—	—	—
2008-07-18	$25.51	$25.51	$25.07	$25.36	187,691	—	—	—	—	—
2008-07-17	$25.02	$25.75	$24.68	$25.58	216,937	—	—	—	—	—
2008-07-16	$24.25	$25.06	$24.24	$24.73	159,803	—	—	—	—	—
2008-07-15	$24.77	$25.12	$24.58	$25.02	619,098	—	—	—	—	—
2008-07-14	$24.25	$24.92	$23.52	$24.70	260,127	—	—	—	—	—
2008-07-11	$24.55	$24.85	$23.98	$24.34	283,943	—	—	—	—	—
2008-07-10	$24.53	$25.06	$24.03	$24.51	286,288	—	—	—	—	—
2008-07-09	$24.64	$25.30	$24.31	$24.69	291,841	—	—	—	—	—
2008-07-08	$23.53	$24.89	$23.18	$24.27	352,184	—	—	—	—	—
2008-07-07	$23.89	$24.25	$23.20	$23.53	444,363	—	—	—	—	—
2008-07-03	$24.41	$24.96	$23.77	$24.53	100,077	—	—	—	—	—
2008-07-02	$24.42	$24.87	$24.11	$24.46	243,962	—	—	—	—	—
2008-07-01	$24.80	$25.30	$24.49	$24.69	303,317	—	—	—	—	—
2008-06-30	$25.33	$25.55	$24.54	$25.30	321,580	—	—	—	—	—
2008-06-27	$25.79	$27.10	$25.49	$25.56	915,258	—	—	—	—	—
2008-06-26	$25.93	$26.33	$25.57	$25.89	148,574	—	—	—	—	—
2008-06-25	$26.18	$26.67	$25.41	$26.07	286,411	—	—	—	—	—
2008-06-24	$26.48	$26.65	$25.74	$26.01	246,923	—	—	—	—	—
2008-06-23	$27.88	$27.88	$26.74	$26.74	183,372	—	—	—	—	—
2008-06-20	$28.10	$28.10	$27.15	$27.96	384,885	—	—	—	—	—
2008-06-19	$28.12	$28.68	$27.80	$28.14	139,689	—	—	—	—	—
2008-06-18	$28.62	$29.16	$27.99	$28.23	247,540	—	—	—	—	—
2008-06-17	$28.92	$29.52	$28.62	$28.66	102,175	—	—	—	—	—
2008-06-16	$28.85	$29.44	$28.49	$28.75	226,562	—	—	—	—	—
2008-06-13	$28.19	$28.92	$27.96	$28.87	128,583	—	—	—	—	—
2008-06-12	$28.84	$29.08	$28.08	$28.22	144,008	—	—	—	—	—
2008-06-11	$28.70	$29.19	$28.53	$28.84	88,478	—	—	—	—	—
2008-06-10	$29.08	$29.57	$28.36	$28.57	205,091	—	—	—	—	—
2008-06-09	$29.46	$29.59	$28.70	$29.18	200,648	—	—	—	—	—
2008-06-06	$29.32	$29.63	$28.87	$29.08	146,846	—	—	—	—	—
2008-06-05	$29.51	$29.89	$29.01	$29.28	156,471	—	—	—	—	—
2008-06-04	$29.03	$29.63	$29.03	$29.42	163,628	—	—	—	—	—
2008-06-03	$29.83	$29.84	$29.17	$29.22	205,091	—	—	—	—	—
2008-06-02	$29.75	$30.45	$29.55	$29.90	207,929	—	—	—	—	—
2008-05-30	$30.41	$31.02	$29.53	$30.26	366,251	—	—	—	—	—
2008-05-29	$30.18	$30.79	$30.10	$30.63	249,885	—	—	—	—	—
2008-05-28	$31.04	$31.04	$30.11	$30.57	285,177	—	—	—	—	—
2008-05-27	$31.01	$31.01	$30.29	$30.87	101,682	—	—	—	—	—
2008-05-23	$30.60	$31.05	$30.05	$30.79	386,119	—	—	—	—	—
2008-05-22	$29.67	$30.98	$29.39	$30.81	362,179	—	—	—	—	—
2008-05-21	$28.48	$29.76	$28.46	$29.55	476,077	—	—	—	—	—
2008-05-20	$28.67	$28.67	$27.85	$28.09	263,336	—	—	—	—	—
2008-05-19	$28.19	$29.54	$28.19	$28.89	618,481	—	—	—	—	—
2008-05-16	$27.53	$27.53	$26.99	$27.35	199,538	—	—	—	—	—
2008-05-15	$26.74	$27.82	$26.74	$27.35	372,545	—	—	—	—	—
2008-05-14	$25.30	$27.35	$25.30	$26.85	578,006	—	—	—	—	—
2008-05-13	$25.27	$25.57	$24.72	$25.50	809,874	—	—	—	—	—
2008-05-12	$25.09	$25.88	$24.49	$25.56	133,272	—	—	—	—	—
2008-05-09	$25.01	$25.10	$24.78	$24.81	756,936	—	—	—	—	—
2008-05-08	$25.48	$25.48	$25.00	$25.20	343,175	—	—	—	—	—
2008-05-07	$25.43	$25.90	$25.20	$25.28	83,048	—	—	—	—	—
2008-05-06	$25.06	$26.00	$25.03	$25.75	66,142	—	—	—	—	—
2008-05-05	$25.81	$25.81	$25.14	$25.19	226,686	—	—	—	—	—
2008-05-02	$25.64	$26.06	$25.53	$25.74	187,198	—	—	—	—	—
2008-05-01	$24.93	$26.17	$23.72	$25.76	406,726	—	—	—	—	—
2008-04-30	$25.23	$25.60	$24.85	$25.21	318,372	—	—	—	—	—
2008-04-29	$24.61	$25.21	$24.51	$25.04	865,157	—	—	—	—	—
2008-04-28	$24.23	$24.81	$24.09	$24.69	291,101	—	—	—	—	—
2008-04-25	$24.14	$24.25	$23.81	$24.11	80,333	—	—	—	—	—
2008-04-24	$23.10	$23.96	$23.10	$23.91	172,513	—	—	—	—	—
2008-04-23	$23.01	$23.26	$23.01	$23.10	367,362	—	—	—	—	—
2008-04-22	$23.60	$23.61	$23.06	$23.10	225,822	—	—	—	—	—
2008-04-21	$23.70	$24.22	$23.70	$23.93	435,355	—	—	—	—	—
2008-04-18	$23.62	$24.15	$23.18	$24.00	324,912	—	—	—	—	—
2008-04-17	$22.90	$23.77	$22.90	$23.70	321,457	—	—	—	—	—
2008-04-16	$23.01	$23.45	$22.78	$23.14	287,645	—	—	—	—	—
2008-04-15	$23.04	$23.50	$22.83	$22.93	181,521	—	—	—	—	—
2008-04-14	$22.89	$23.14	$22.41	$23.04	157,582	—	—	—	—	—
2008-04-11	$22.89	$23.21	$22.64	$22.99	541,356	—	—	—	—	—
2008-04-10	$23.12	$23.32	$22.60	$23.21	760,884	—	—	—	—	—
2008-04-09	$23.87	$24.28	$23.10	$23.19	399,199	—	—	—	—	—
2008-04-08	$24.36	$24.72	$23.67	$24.14	418,079	—	—	—	—	—
2008-04-07	$25.12	$25.36	$24.78	$24.79	291,594	—	—	—	—	—
2008-04-04	$25.02	$25.57	$25.01	$25.31	276,539	—	—	—	—	—
2008-04-03	$24.72	$26.11	$24.33	$25.48	1,038,905	—	—	—	—	—
2008-04-02	$24.65	$24.72	$23.99	$24.66	472,252	—	—	—	—	—
2008-04-01	$23.78	$24.63	$23.52	$24.47	271,603	—	—	—	—	—
2008-03-31	$24.25	$24.37	$23.57	$23.94	475,830	—	—	—	—	—
2008-03-28	$24.53	$24.59	$23.91	$24.47	949,933	—	—	—	—	—
2008-03-27	$24.88	$25.00	$23.91	$24.10	1,292,492	—	—	—	—	—
2008-03-26	$24.81	$24.89	$24.30	$24.64	255,808	—	—	—	—	—
2008-03-25	$24.62	$24.84	$23.94	$24.75	349,592	—	—	—	—	—
2008-03-24	$24.93	$25.29	$23.93	$24.43	1,099,494	—	—	—	—	—
2008-03-20	$23.70	$25.15	$23.70	$25.15	812,095	—	—	—	—	—
2008-03-19	$25.19	$25.41	$23.82	$24.17	1,043,841	—	—	—	—	—
2008-03-18	$26.01	$26.52	$25.15	$25.48	555,423	—	—	—	—	—
2008-03-17	$26.18	$26.61	$25.53	$26.14	1,051,368	—	—	—	—	—
2008-03-14	$28.01	$28.22	$26.77	$27.03	316,274	—	—	—	—	—
2008-03-13	$27.41	$27.95	$26.65	$27.72	378,344	—	—	—	—	—
2008-03-12	$28.34	$28.72	$27.55	$28.35	185,347	—	—	—	—	—
2008-03-11	$29.66	$30.71	$27.96	$28.34	2,857,450	—	—	—	—	—
2008-03-10	$31.60	$31.60	$29.51	$29.70	491,626	—	—	—	—	—
2008-03-07	$30.80	$31.82	$30.79	$31.36	487,924	—	—	—	—	—
2008-03-06	$31.05	$31.76	$30.80	$31.09	224,588	—	—	—	—	—
2008-03-05	$31.05	$31.74	$31.05	$31.33	687,708	—	—	—	—	—
2008-03-04	$31.13	$31.60	$30.83	$31.32	186,704	—	—	—	—	—
2008-03-03	$32.43	$33.08	$31.18	$31.34	1,088,882	—	—	—	—	—
2008-02-29	$31.01	$33.82	$31.01	$32.46	1,718,098	—	—	—	—	—
2008-02-28	$30.63	$31.83	$30.53	$31.71	409,071	—	—	—	—	—
2008-02-27	$32.11	$32.11	$30.79	$31.40	492,119	—	—	—	—	—
2008-02-26	$30.02	$32.29	$30.01	$31.68	626,872	—	—	—	—	—
2008-02-25	$29.94	$30.70	$29.21	$30.19	449,423	—	—	—	—	—
2008-02-22	$30.52	$30.77	$29.17	$29.77	538,394	—	—	—	—	—
2008-02-21	$31.91	$32.05	$30.19	$30.51	738,426	—	—	—	—	—
2008-02-20	$30.27	$31.88	$30.22	$31.52	488,417	—	—	—	—	—
2008-02-19	$31.04	$31.77	$29.74	$30.80	548,513	—	—	—	—	—
2008-02-15	$31.76	$33.28	$31.61	$32.54	1,375,663	—	—	—	—	—
2008-02-14	$29.58	$32.71	$29.58	$32.54	1,303,721	—	—	—	—	—
2008-02-13	$27.97	$30.29	$27.97	$29.58	1,198,584	—	—	—	—	—
2008-02-12	$28.12	$28.75	$28.12	$28.34	486,813	—	—	—	—	—
2008-02-11	$26.37	$28.47	$25.90	$28.25	2,883,611	—	—	—	—	—
2008-02-08	$24.64	$26.18	$24.64	$26.00	569,614	—	—	—	—	—
2008-02-07	$25.12	$25.32	$24.54	$25.06	241,494	—	—	—	—	—
2008-02-06	$25.05	$25.43	$24.78	$25.21	652,663	—	—	—	—	—
2008-02-05	$24.55	$25.53	$24.55	$25.37	423,756	—	—	—	—	—
2008-02-04	$24.81	$25.44	$24.81	$25.31	697,210	—	—	—	—	—
2008-02-01	$24.24	$25.32	$23.14	$25.16	319,483	—	—	—	—	—
2008-01-31	$23.44	$23.95	$22.69	$23.68	522,846	—	—	—	—	—
2008-01-30	$22.40	$23.38	$22.40	$22.97	559,866	—	—	—	—	—
2008-01-29	$23.50	$23.52	$22.69	$22.91	468,673	—	—	—	—	—
2008-01-28	$23.74	$24.32	$23.27	$23.54	179,177	—	—	—	—	—
2008-01-25	$23.91	$24.59	$23.81	$24.32	612,434	—	—	—	—	—
2008-01-24	$23.50	$24.07	$23.31	$23.79	675,985	—	—	—	—	—
2008-01-23	$23.50	$23.91	$22.28	$23.34	424,496	—	—	—	—	—
2008-01-22	$20.88	$24.01	$20.85	$23.27	1,617,034	—	—	—	—	—
2008-01-18	$22.88	$24.65	$22.70	$23.31	981,400	—	—	—	—	—
2008-01-17	$24.29	$25.11	$23.40	$23.47	598,984	—	—	—	—	—
2008-01-16	$23.91	$24.68	$23.91	$23.91	656,241	—	—	—	—	—
2008-01-15	$24.31	$25.76	$23.70	$24.23	1,489,932	—	—	—	—	—
2008-01-14	$25.53	$26.18	$24.32	$24.47	993,864	—	—	—	—	—
2008-01-11	$24.12	$26.34	$24.11	$25.45	418,203	—	—	—	—	—
2008-01-10	$24.89	$25.81	$24.00	$25.06	1,339,630	—	—	—	—	—
2008-01-09	$25.32	$26.09	$24.47	$26.09	1,326,673	—	—	—	—	—
2008-01-08	$25.90	$26.97	$23.44	$25.93	1,928,495	—	—	—	—	—
2008-01-07	$29.53	$29.98	$26.97	$27.34	975,971	—	—	—	—	—
2008-01-04	$28.36	$28.62	$26.30	$28.57	1,491,783	—	—	—	—	—
2008-01-03	$26.11	$29.98	$26.11	$28.77	1,495,608	—	—	—	—	—
2008-01-02	$28.36	$29.98	$25.41	$26.41	2,288,823	—	—	—	—	—

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.