Forestar Group Inc FOR

+12.3%vs Day 1

Spinoff of Temple Inland Inc (TIN) · Classic Spinoff · Spun Dec 31, 2007

Current Stats

Post-Spinoff Performance

Timeline
Spinoff date	December 31, 2007
Days since spinoff	6846 days · 6843 trading-day window
Structure	Classic Spinoff
§355(e) window closes statutory; a tax matters agreement may bar more, and for longer	December 31, 2009
Parent	Temple Inland Inc (TIN)
Day-1 reaction
Day 1 open	$21.95
Day 1 return (open→close)	+7.5%
Day 1 price (close)	$23.59
Day 1 range	$21.95 – $23.92 +9.0% spread
Day 1 low held?	Breached after 3 sessions to -86.7% below
Price levels
Post-spin low (closing)	$2.95 on Nov 20, 2008 · 325 days post-spin
Current price (Sep 25, 2026)	$26.49
Returns
Return vs Day 1 (close)	+12.3%
— range by day 1 entry theoretical bounds	+10.7% to +20.7%
Return vs post-spin low	+798.0%
First-quarter return (≈90d)	+4.2%
1-year return	-64.5%
3-year return	-18.1%
5-year return	-28.1%
Annualized return (CAGR)	+0.6%
Versus benchmarks
S&P 500 over same window	+653.0%
Annualized excess vs S&P	-10.8%
Risk & recovery
Max drawdown	-89.8%
Days to recover Day 1	32 days
Shares & ownership
Shares outstanding Jun 30, 2026	51,008,733
Diluted average shares the EPS denominator	51,300,000
Free float	19,274,970 38% of shares outstanding
Held by institutions	38% insiders 62.2%
Share count trend Jun 2025 → Jun 2026	+0.4% net issuance
Volume & liquidity
Traded per day 20-session median	$3.83M
Normal volume baseline	96,800 shares · now 1.48x
Day 1 volume	5.4x normal · first week 4.6x
Decay	half in 13 sessions · normal by 32

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

Price History

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

Raw daily price & volume data

Date	Open	High	Low	Close	Volume	Float	Turnover	Market cap	Dividend	Split
2026-09-25	$26.74	$26.74	$26.34	$26.49	147,100	19,274,970	0.29%	$1.35B	—	—
2026-09-24	$26.71	$26.90	$26.44	$26.70	222,100	19,274,970	0.44%	$1.36B	—	—
2026-09-23	$26.83	$27.06	$26.59	$26.74	209,200	19,274,970	0.41%	$1.36B	—	—
2026-09-22	$26.73	$27.27	$26.48	$27.21	178,300	19,274,970	0.35%	$1.39B	—	—
2026-09-21	$26.09	$26.63	$25.88	$26.38	137,200	19,274,970	0.27%	$1.35B	—	—
2026-09-18	$25.91	$26.02	$25.45	$26.02	313,200	19,274,970	0.61%	$1.33B	—	—
2026-09-17	$26.76	$26.76	$25.89	$26.13	224,500	19,274,970	0.44%	$1.33B	—	—
2026-09-16	$26.96	$27.21	$25.73	$26.37	289,500	19,274,970	0.57%	$1.35B	—	—
2026-09-15	$26.92	$27.40	$26.47	$26.94	240,300	19,274,970	0.47%	$1.37B	—	—
2026-09-14	$27.09	$27.33	$26.62	$26.83	112,900	19,274,970	0.22%	$1.37B	—	—
2026-09-11	$26.92	$26.95	$26.56	$26.85	115,800	19,274,970	0.23%	$1.37B	—	—
2026-09-10	$26.54	$26.54	$26.21	$26.52	149,600	19,274,970	0.29%	$1.35B	—	—
2026-09-09	$27.11	$27.40	$26.61	$26.91	130,800	19,274,970	0.26%	$1.37B	—	—
2026-09-08	$27.68	$27.68	$27.07	$27.08	157,200	19,274,970	0.31%	$1.38B	—	—
2026-09-04	$27.71	$28.02	$27.65	$27.89	106,300	19,274,970	0.21%	$1.42B	—	—
2026-09-03	$27.56	$27.87	$27.00	$27.68	132,500	19,274,970	0.26%	$1.41B	—	—
2026-09-02	$27.69	$27.88	$27.18	$27.19	138,500	19,274,970	0.27%	$1.39B	—	—
2026-09-01	$27.95	$28.28	$27.45	$27.52	92,600	19,274,970	0.18%	$1.40B	—	—
2026-08-31	$28.68	$28.68	$28.03	$28.27	111,300	19,274,970	0.22%	$1.44B	—	—
2026-08-28	$28.65	$29.04	$28.28	$28.63	85,100	19,274,970	0.17%	$1.46B	—	—
2026-08-27	$28.75	$29.01	$28.09	$28.62	124,700	19,274,970	0.24%	$1.46B	—	—
2026-08-26	$29.05	$29.27	$28.84	$28.98	129,500	19,274,970	0.25%	$1.48B	—	—
2026-08-25	$29.00	$29.24	$28.65	$28.95	139,900	19,274,970	0.27%	$1.48B	—	—
2026-08-24	$29.44	$29.50	$28.74	$28.90	94,400	19,274,970	0.19%	$1.47B	—	—
2026-08-21	$29.04	$29.26	$28.69	$29.17	106,600	19,274,970	0.21%	$1.49B	—	—
2026-08-20	$28.72	$29.40	$28.50	$28.88	121,000	19,274,970	0.24%	$1.47B	—	—
2026-08-19	$29.01	$29.92	$29.01	$29.41	81,600	19,274,970	0.16%	$1.50B	—	—
2026-08-18	$29.25	$29.65	$28.65	$28.65	70,200	19,274,970	0.14%	$1.46B	—	—
2026-08-17	$29.43	$29.43	$28.92	$29.16	67,100	19,274,970	0.13%	$1.49B	—	—
2026-08-14	$29.37	$29.57	$29.17	$29.44	79,000	—	0.15%	$1.50B	—	—
2026-08-13	$29.52	$29.52	$29.11	$29.50	100,200	—	0.20%	$1.50B	—	—
2026-08-12	$29.09	$29.27	$28.60	$29.19	119,200	—	0.23%	$1.49B	—	—
2026-08-11	$28.69	$29.48	$28.56	$29.08	100,300	—	0.20%	$1.48B	—	—
2026-08-10	$29.30	$29.30	$28.50	$28.53	108,300	—	0.21%	$1.46B	—	—
2026-08-07	$29.42	$29.86	$29.36	$29.64	95,500	—	0.19%	$1.51B	—	—
2026-08-06	$29.72	$29.72	$28.81	$29.21	95,500	—	0.19%	$1.49B	—	—
2026-08-05	$29.23	$29.71	$28.26	$29.58	87,600	—	0.17%	$1.51B	—	—
2026-08-04	$29.05	$29.49	$28.66	$29.35	140,100	—	0.27%	$1.50B	—	—
2026-08-03	$28.69	$29.13	$28.45	$28.90	152,200	—	0.30%	$1.47B	—	—
2026-07-31	$28.55	$28.59	$27.92	$28.15	131,600	—	0.26%	$1.44B	—	—
2026-07-30	$29.18	$29.18	$28.18	$28.77	85,700	—	0.17%	$1.47B	—	—
2026-07-29	$28.99	$29.43	$28.70	$28.97	133,700	—	0.26%	$1.48B	—	—
2026-07-28	$29.15	$29.78	$28.50	$29.34	109,200	—	0.21%	$1.50B	—	—
2026-07-27	$28.55	$29.26	$28.55	$28.89	118,600	—	0.23%	$1.47B	—	—
2026-07-24	$27.91	$28.61	$27.72	$28.32	125,700	—	0.25%	$1.44B	—	—
2026-07-23	$26.91	$27.97	$26.91	$27.91	231,300	—	0.45%	$1.42B	—	—
2026-07-22	$27.30	$27.70	$27.05	$27.40	181,700	—	0.36%	$1.40B	—	—
2026-07-21	$28.00	$28.00	$26.08	$27.02	362,800	—	0.71%	$1.38B	—	—
2026-07-20	$29.77	$29.90	$28.05	$28.20	181,200	—	0.36%	$1.44B	—	—
2026-07-17	$30.77	$31.20	$29.71	$29.90	75,900	—	0.15%	$1.53B	—	—
2026-07-16	$30.42	$31.25	$30.40	$30.92	96,400	—	0.19%	$1.58B	—	—
2026-07-15	$30.45	$31.11	$30.18	$30.44	116,900	—	0.23%	$1.55B	—	—
2026-07-14	$30.43	$30.56	$29.79	$30.34	72,900	—	0.14%	$1.55B	—	—
2026-07-13	$30.39	$30.84	$29.99	$30.11	141,500	—	0.28%	$1.54B	—	—
2026-07-10	$30.36	$30.87	$30.36	$30.51	150,600	—	0.30%	$1.56B	—	—
2026-07-09	$29.95	$30.54	$29.89	$30.26	134,800	—	0.26%	$1.54B	—	—
2026-07-08	$30.30	$30.85	$29.42	$29.86	237,700	—	0.47%	$1.52B	—	—
2026-07-07	$30.63	$30.74	$30.11	$30.22	201,800	—	0.40%	$1.54B	—	—
2026-07-06	$30.95	$30.96	$30.15	$30.40	109,600	—	0.21%	$1.55B	—	—
2026-07-02	$31.30	$31.40	$30.54	$30.80	154,800	—	0.30%	$1.57B	—	—
2026-07-01	$31.50	$32.04	$30.69	$31.21	120,900	—	0.24%	$1.59B	—	—
2026-06-30	$32.04	$32.04	$31.62	$31.65	126,400	—	0.25%	$1.61B	—	—
2026-06-29	$31.83	$32.06	$31.12	$31.98	131,900	—	0.26%	$1.63B	—	—
2026-06-26	$31.11	$31.97	$31.09	$31.94	401,000	—	0.79%	$1.63B	—	—
2026-06-25	$31.02	$31.29	$30.75	$31.25	118,100	—	0.23%	$1.59B	—	—
2026-06-24	$29.57	$31.25	$29.57	$30.93	226,800	—	0.44%	$1.58B	—	—
2026-06-23	$28.81	$29.42	$28.81	$29.38	112,900	—	0.22%	$1.50B	—	—
2026-06-22	$29.19	$29.96	$28.94	$29.02	99,800	—	0.20%	$1.48B	—	—
2026-06-18	$28.78	$29.86	$28.78	$29.31	188,500	—	0.37%	$1.50B	—	—
2026-06-17	$28.86	$29.61	$28.18	$28.42	130,700	—	0.26%	$1.45B	—	—
2026-06-16	$28.72	$29.26	$28.69	$29.02	89,500	—	0.18%	$1.48B	—	—
2026-06-15	$29.58	$29.58	$28.47	$28.50	96,900	—	0.19%	$1.45B	—	—
2026-06-12	$28.83	$29.58	$28.77	$29.20	162,400	—	0.32%	$1.49B	—	—
2026-06-11	$28.42	$28.98	$28.24	$28.79	101,000	—	0.20%	$1.47B	—	—
2026-06-10	$29.15	$29.30	$28.30	$28.32	146,900	—	0.29%	$1.44B	—	—
2026-06-09	$28.58	$29.30	$28.58	$29.03	166,700	—	0.33%	$1.48B	—	—
2026-06-08	$28.27	$28.61	$28.17	$28.20	132,800	—	0.26%	$1.44B	—	—
2026-06-05	$28.60	$28.84	$28.00	$28.18	145,900	—	0.29%	$1.44B	—	—
2026-06-04	$27.86	$28.51	$27.70	$28.48	157,400	—	0.31%	$1.45B	—	—
2026-06-03	$27.29	$27.53	$26.88	$27.53	171,400	—	0.34%	$1.40B	—	—
2026-06-02	$27.63	$28.00	$27.33	$27.62	172,600	—	0.34%	$1.41B	—	—
2026-06-01	$27.45	$27.70	$27.12	$27.70	135,300	—	0.27%	$1.41B	—	—
2026-05-29	$27.26	$27.99	$26.97	$27.47	227,100	—	0.45%	$1.40B	—	—
2026-05-28	$27.06	$27.70	$26.80	$27.42	158,500	—	0.31%	$1.40B	—	—
2026-05-27	$26.59	$27.63	$26.51	$27.30	181,100	—	0.36%	$1.39B	—	—
2026-05-26	$26.05	$26.50	$25.96	$26.36	157,400	—	0.31%	$1.34B	—	—
2026-05-22	$26.15	$26.50	$25.88	$25.92	99,100	—	0.19%	$1.32B	—	—
2026-05-21	$25.65	$26.21	$25.25	$26.20	171,900	—	0.34%	$1.34B	—	—
2026-05-20	$25.38	$26.03	$25.23	$26.03	198,500	—	0.39%	$1.33B	—	—
2026-05-19	$25.44	$25.69	$24.89	$25.20	149,200	—	0.29%	$1.29B	—	—
2026-05-18	$25.44	$25.98	$25.31	$25.66	149,200	—	0.29%	$1.31B	—	—
2026-05-15	$26.25	$26.25	$25.15	$25.52	164,300	—	0.32%	$1.30B	—	—
2026-05-14	$26.80	$26.92	$26.16	$26.45	101,800	—	0.20%	$1.35B	—	—
2026-05-13	$26.37	$26.75	$26.09	$26.55	185,900	—	0.36%	$1.35B	—	—
2026-05-12	$27.01	$27.17	$26.31	$26.51	96,600	—	0.19%	$1.35B	—	—
2026-05-11	$27.57	$27.83	$26.86	$27.07	121,200	—	0.24%	$1.38B	—	—
2026-05-08	$27.57	$27.69	$26.99	$27.49	77,600	—	0.15%	$1.40B	—	—
2026-05-07	$27.15	$27.44	$26.58	$27.26	139,400	—	0.27%	$1.39B	—	—
2026-05-06	$27.19	$27.63	$26.88	$27.12	125,500	—	0.25%	$1.38B	—	—
2026-05-05	$26.47	$26.94	$26.30	$26.68	141,800	—	0.28%	$1.36B	—	—
2026-05-04	$27.40	$27.74	$25.95	$26.23	141,900	—	0.28%	$1.34B	—	—
2026-05-01	$28.19	$28.19	$27.31	$27.50	173,900	—	0.34%	$1.40B	—	—
2026-04-30	$27.52	$28.28	$27.13	$28.26	150,600	—	0.30%	$1.44B	—	—
2026-04-29	$27.95	$28.13	$26.84	$27.55	167,700	—	0.33%	$1.41B	—	—
2026-04-28	$28.58	$28.71	$27.92	$28.09	107,900	—	0.21%	$1.43B	—	—
2026-04-27	$28.01	$28.45	$27.96	$28.36	129,400	—	0.25%	$1.45B	—	—
2026-04-24	$27.90	$28.48	$27.57	$28.12	244,800	—	0.48%	$1.43B	—	—
2026-04-23	$27.07	$27.98	$26.68	$27.95	134,400	—	0.26%	$1.43B	—	—
2026-04-22	$26.79	$27.35	$26.24	$27.33	166,200	—	0.33%	$1.39B	—	—
2026-04-21	$26.68	$27.38	$26.24	$26.74	126,800	—	0.25%	$1.36B	—	—
2026-04-20	$26.47	$26.99	$26.39	$26.46	119,900	—	0.24%	$1.35B	—	—
2026-04-17	$26.53	$27.09	$26.24	$26.63	114,600	—	0.22%	$1.36B	—	—
2026-04-16	$26.25	$26.30	$25.66	$25.95	178,000	—	0.35%	$1.32B	—	—
2026-04-15	$26.38	$26.50	$26.00	$26.37	143,000	—	0.28%	$1.35B	—	—
2026-04-14	$26.15	$26.75	$26.15	$26.58	133,400	—	0.26%	$1.36B	—	—
2026-04-13	$25.80	$26.22	$25.34	$26.15	130,900	—	0.26%	$1.33B	—	—
2026-04-10	$26.12	$26.46	$25.74	$25.98	95,800	—	0.19%	$1.33B	—	—
2026-04-09	$25.73	$26.49	$25.24	$26.26	120,700	—	0.24%	$1.34B	—	—
2026-04-08	$25.71	$26.48	$25.16	$25.81	177,900	—	0.35%	$1.32B	—	—
2026-04-07	$24.95	$25.40	$24.53	$24.73	174,900	—	0.34%	$1.26B	—	—
2026-04-06	$24.42	$25.25	$24.40	$25.10	105,900	—	0.21%	$1.28B	—	—
2026-04-02	$24.45	$25.20	$24.30	$24.64	184,300	—	0.36%	$1.26B	—	—
2026-04-01	$24.46	$25.07	$24.08	$24.75	158,300	—	0.31%	$1.26B	—	—
2026-03-31	$24.37	$24.79	$23.99	$24.44	197,800	—	0.39%	$1.25B	—	—
2026-03-30	$24.79	$24.82	$23.96	$23.96	157,700	—	0.31%	$1.22B	—	—
2026-03-27	$25.16	$25.38	$24.77	$24.81	153,600	—	0.30%	$1.26B	—	—
2026-03-26	$25.15	$25.67	$25.04	$25.34	93,600	—	0.18%	$1.29B	—	—
2026-03-25	$25.58	$25.58	$24.79	$25.32	116,500	—	0.23%	$1.29B	—	—
2026-03-24	$24.69	$25.38	$24.49	$25.14	105,500	—	0.21%	$1.28B	—	—
2026-03-23	$25.24	$25.65	$24.73	$25.07	114,200	—	0.22%	$1.28B	—	—
2026-03-20	$24.81	$24.81	$24.01	$24.29	247,800	—	0.49%	$1.24B	—	—
2026-03-19	$24.55	$24.93	$24.20	$24.72	130,400	—	0.26%	$1.26B	—	—
2026-03-18	$25.35	$25.42	$24.68	$24.73	137,300	—	0.27%	$1.26B	—	—
2026-03-17	$25.91	$26.24	$25.43	$25.49	95,500	—	0.19%	$1.30B	—	—
2026-03-16	$25.29	$26.03	$25.29	$25.73	112,700	—	0.22%	$1.31B	—	—
2026-03-13	$25.12	$25.47	$24.79	$25.33	119,900	—	0.24%	$1.29B	—	—
2026-03-12	$24.54	$24.93	$24.29	$24.93	154,600	—	0.30%	$1.27B	—	—
2026-03-11	$25.20	$25.30	$24.85	$25.07	114,600	—	0.23%	$1.28B	—	—
2026-03-10	$25.49	$25.80	$24.50	$25.29	120,900	—	0.24%	$1.29B	—	—
2026-03-09	$25.42	$25.57	$24.30	$25.57	175,700	—	0.35%	$1.30B	—	—
2026-03-06	$26.25	$26.29	$25.50	$25.96	150,900	—	0.30%	$1.32B	—	—
2026-03-05	$27.35	$27.61	$26.50	$26.67	120,200	—	0.24%	$1.36B	—	—
2026-03-04	$27.58	$27.91	$27.15	$27.69	114,400	—	0.22%	$1.41B	—	—
2026-03-03	$27.30	$27.74	$26.84	$27.46	106,800	—	0.21%	$1.40B	—	—
2026-03-02	$28.03	$28.24	$27.40	$28.00	127,500	—	0.25%	$1.42B	—	—
2026-02-27	$28.41	$29.04	$28.08	$28.72	116,400	—	0.23%	$1.46B	—	—
2026-02-26	$28.27	$29.06	$27.96	$28.79	214,000	—	0.42%	$1.46B	—	—
2026-02-25	$29.13	$29.13	$27.66	$28.24	97,800	—	0.19%	$1.44B	—	—
2026-02-24	$29.52	$29.95	$29.04	$29.09	92,100	—	0.18%	$1.48B	—	—
2026-02-23	$29.76	$29.90	$29.02	$29.52	140,900	—	0.28%	$1.50B	—	—
2026-02-20	$29.74	$30.29	$29.41	$29.91	113,700	—	0.22%	$1.52B	—	—
2026-02-19	$29.76	$30.02	$29.49	$29.65	193,300	—	0.38%	$1.51B	—	—
2026-02-18	$29.90	$30.37	$29.65	$30.03	165,200	—	0.32%	$1.53B	—	—
2026-02-17	$30.36	$30.36	$29.28	$30.03	197,300	—	0.39%	$1.53B	—	—
2026-02-13	$29.97	$30.74	$29.93	$30.31	176,800	—	0.35%	$1.54B	—	—
2026-02-12	$29.74	$30.10	$29.44	$29.73	172,900	—	0.34%	$1.51B	—	—
2026-02-11	$29.39	$29.64	$29.13	$29.51	116,400	—	0.23%	$1.50B	—	—
2026-02-10	$29.20	$29.87	$29.20	$29.48	140,600	—	0.28%	$1.50B	—	—
2026-02-09	$29.15	$29.34	$28.60	$28.91	139,400	—	0.27%	$1.47B	—	—
2026-02-06	$29.15	$29.85	$28.86	$29.27	185,300	—	0.36%	$1.49B	—	—
2026-02-05	$29.42	$29.67	$28.87	$29.07	257,600	—	0.51%	$1.48B	—	—
2026-02-04	$27.62	$29.37	$27.62	$29.35	293,700	—	0.58%	$1.49B	—	—
2026-02-03	$26.83	$28.30	$26.80	$27.45	300,400	—	0.59%	$1.40B	—	—
2026-02-02	$26.03	$27.32	$25.95	$26.92	223,200	—	0.44%	$1.37B	—	—
2026-01-30	$25.66	$26.36	$25.52	$26.02	218,300	—	0.43%	$1.32B	—	—
2026-01-29	$25.44	$26.07	$25.20	$25.86	151,500	—	0.30%	$1.32B	—	—
2026-01-28	$25.65	$25.65	$25.00	$25.18	207,400	—	0.41%	$1.28B	—	—
2026-01-27	$24.50	$25.48	$24.40	$25.04	174,100	—	0.34%	$1.27B	—	—
2026-01-26	$24.81	$25.03	$24.43	$24.50	281,200	—	0.55%	$1.25B	—	—
2026-01-23	$25.23	$25.69	$24.64	$24.77	179,700	—	0.35%	$1.26B	—	—
2026-01-22	$25.91	$26.23	$25.23	$25.30	160,000	—	0.31%	$1.29B	—	—
2026-01-21	$26.16	$26.28	$25.05	$25.70	214,000	—	0.42%	$1.31B	—	—
2026-01-20	$25.50	$26.40	$24.15	$26.02	283,200	—	0.56%	$1.32B	—	—
2026-01-16	$27.72	$28.12	$27.25	$27.40	133,200	—	0.26%	$1.39B	—	—
2026-01-15	$27.37	$27.99	$27.08	$27.91	99,400	—	0.20%	$1.42B	—	—
2026-01-14	$27.17	$27.50	$26.68	$27.22	111,600	—	0.22%	$1.39B	—	—
2026-01-13	$27.88	$28.05	$27.30	$27.36	162,700	—	0.32%	$1.39B	—	—
2026-01-12	$27.20	$28.04	$27.20	$27.88	144,600	—	0.28%	$1.42B	—	—
2026-01-09	$26.14	$27.49	$25.94	$27.41	142,000	—	0.28%	$1.39B	—	—
2026-01-08	$24.38	$25.82	$24.38	$25.61	154,100	—	0.30%	$1.30B	—	—
2026-01-07	$25.48	$25.48	$24.23	$24.64	237,800	—	0.47%	$1.25B	—	—
2026-01-06	$24.68	$25.29	$24.39	$25.26	115,400	—	0.23%	$1.29B	—	—
2026-01-05	$24.20	$25.07	$24.20	$24.88	149,800	—	0.29%	$1.27B	—	—
2026-01-02	$24.59	$24.59	$24.04	$24.32	171,700	—	0.34%	$1.24B	—	—
2025-12-31	$24.91	$25.09	$24.60	$24.63	134,500	—	0.26%	$1.25B	—	—
2025-12-30	$24.69	$24.86	$24.39	$24.82	141,400	—	0.28%	$1.26B	—	—
2025-12-29	$24.53	$24.65	$24.33	$24.65	96,600	—	0.19%	$1.25B	—	—
2025-12-26	$24.50	$24.67	$24.25	$24.53	87,100	—	0.17%	$1.25B	—	—
2025-12-24	$24.43	$24.61	$24.26	$24.55	67,900	—	0.13%	$1.25B	—	—
2025-12-23	$24.43	$24.56	$24.00	$24.31	170,700	—	0.34%	$1.24B	—	—
2025-12-22	$25.10	$26.08	$24.33	$24.57	191,000	—	0.38%	$1.25B	—	—
2025-12-19	$26.63	$26.63	$25.07	$25.21	277,700	—	0.55%	$1.28B	—	—
2025-12-18	$27.09	$27.65	$26.74	$26.82	207,400	—	0.41%	$1.36B	—	—
2025-12-17	$26.66	$27.07	$26.27	$26.62	139,300	—	0.27%	$1.35B	—	—
2025-12-16	$26.76	$27.00	$26.33	$26.83	144,300	—	0.28%	$1.36B	—	—
2025-12-15	$26.86	$26.86	$26.29	$26.66	116,000	—	0.23%	$1.36B	—	—
2025-12-12	$26.64	$26.66	$26.09	$26.59	130,700	—	0.26%	$1.35B	—	—
2025-12-11	$26.06	$26.54	$26.04	$26.51	119,200	—	0.23%	$1.35B	—	—
2025-12-10	$25.03	$26.10	$25.03	$25.85	164,800	—	0.32%	$1.31B	—	—
2025-12-09	$25.33	$25.58	$24.88	$24.94	109,300	—	0.22%	$1.27B	—	—
2025-12-08	$26.08	$26.10	$25.38	$25.38	185,600	—	0.37%	$1.29B	—	—
2025-12-05	$26.26	$26.42	$26.01	$26.06	106,300	—	0.21%	$1.32B	—	—
2025-12-04	$27.07	$27.15	$26.16	$26.29	119,400	—	0.23%	$1.34B	—	—
2025-12-03	$26.17	$27.24	$26.07	$27.08	130,800	—	0.26%	$1.38B	—	—
2025-12-02	$25.73	$26.21	$25.18	$26.01	224,800	—	0.44%	$1.32B	—	—
2025-12-01	$25.62	$25.72	$25.15	$25.57	134,200	—	0.26%	$1.30B	—	—
2025-11-28	$25.74	$25.79	$25.33	$25.52	54,500	—	0.11%	$1.30B	—	—
2025-11-26	$25.25	$25.79	$25.21	$25.79	238,200	—	0.47%	$1.31B	—	—
2025-11-25	$24.34	$25.66	$24.34	$25.46	97,600	—	0.19%	$1.29B	—	—
2025-11-24	$24.43	$24.84	$24.25	$24.32	117,800	—	0.23%	$1.24B	—	—
2025-11-21	$23.31	$24.70	$23.22	$24.59	145,600	—	0.29%	$1.25B	—	—
2025-11-20	$23.28	$23.45	$22.90	$23.22	117,900	—	0.23%	$1.18B	—	—
2025-11-19	$23.19	$23.31	$22.81	$23.09	112,900	—	0.22%	$1.17B	—	—
2025-11-18	$23.34	$23.55	$22.99	$23.20	98,100	—	0.19%	$1.18B	—	—
2025-11-17	$24.37	$24.37	$23.25	$23.34	108,800	—	0.21%	$1.19B	—	—
2025-11-14	$24.42	$25.34	$24.05	$24.42	93,000	—	0.18%	$1.24B	—	—
2025-11-13	$24.57	$25.05	$24.38	$24.48	88,900	—	0.17%	$1.24B	—	—
2025-11-12	$24.52	$25.03	$24.47	$24.73	112,900	—	0.22%	$1.26B	—	—
2025-11-11	$24.41	$24.84	$24.27	$24.65	145,400	—	0.29%	$1.25B	—	—
2025-11-10	$24.44	$24.48	$24.02	$24.26	112,900	—	0.22%	$1.23B	—	—
2025-11-07	$24.50	$24.63	$23.68	$24.31	97,800	—	0.19%	$1.24B	—	—
2025-11-06	$24.99	$25.51	$24.42	$24.48	116,700	—	0.23%	$1.24B	—	—
2025-11-05	$25.19	$25.32	$24.80	$25.04	137,300	—	0.27%	$1.27B	—	—
2025-11-04	$25.22	$25.51	$24.69	$25.20	185,700	—	0.37%	$1.28B	—	—
2025-11-03	$25.78	$26.30	$25.35	$25.63	168,500	—	0.33%	$1.30B	—	—
2025-10-31	$26.09	$26.21	$25.66	$26.01	128,900	—	0.25%	$1.32B	—	—
2025-10-30	$26.98	$27.49	$26.10	$26.20	139,700	—	0.27%	$1.33B	—	—
2025-10-29	$28.39	$29.15	$26.90	$27.07	213,000	—	0.42%	$1.38B	—	—
2025-10-28	$29.00	$29.44	$26.87	$27.96	223,600	—	0.44%	$1.42B	—	—
2025-10-27	$26.31	$26.49	$26.02	$26.06	94,700	—	0.19%	$1.32B	—	—
2025-10-24	$26.24	$26.51	$26.14	$26.26	101,500	—	0.20%	$1.33B	—	—
2025-10-23	$26.30	$26.39	$25.92	$26.01	140,600	—	0.28%	$1.32B	—	—
2025-10-22	$26.22	$26.59	$25.92	$26.32	102,900	—	0.20%	$1.34B	—	—
2025-10-21	$25.62	$26.49	$25.58	$26.24	81,700	—	0.16%	$1.33B	—	—
2025-10-20	$25.68	$26.12	$25.06	$25.88	77,400	—	0.15%	$1.32B	—	—
2025-10-17	$25.68	$25.87	$25.00	$25.43	142,800	—	0.28%	$1.29B	—	—
2025-10-16	$26.03	$26.18	$25.64	$25.78	69,000	—	0.14%	$1.31B	—	—
2025-10-15	$25.98	$26.62	$25.55	$26.02	103,400	—	0.20%	$1.32B	—	—
2025-10-14	$24.84	$26.22	$24.38	$25.92	129,600	—	0.25%	$1.32B	—	—
2025-10-13	$25.17	$25.29	$24.81	$25.10	118,200	—	0.23%	$1.28B	—	—
2025-10-10	$25.63	$25.78	$24.81	$24.96	136,100	—	0.27%	$1.27B	—	—
2025-10-09	$25.77	$25.77	$25.04	$25.58	132,300	—	0.26%	$1.30B	—	—
2025-10-08	$25.84	$25.97	$25.45	$25.90	109,600	—	0.22%	$1.32B	—	—
2025-10-07	$26.38	$26.49	$25.49	$25.79	192,900	—	0.38%	$1.31B	—	—
2025-10-06	$27.07	$27.07	$26.41	$26.54	119,500	—	0.24%	$1.35B	—	—
2025-10-03	$26.91	$27.36	$26.87	$27.03	94,600	—	0.19%	$1.37B	—	—
2025-10-02	$26.84	$26.92	$26.40	$26.84	77,500	—	0.15%	$1.36B	—	—
2025-10-01	$26.59	$27.10	$26.13	$26.90	110,300	—	0.22%	$1.37B	—	—
2025-09-30	$26.55	$26.83	$26.15	$26.59	143,500	—	0.28%	$1.35B	—	—
2025-09-29	$26.40	$26.73	$26.12	$26.65	89,800	—	0.18%	$1.35B	—	—
2025-09-26	$25.70	$26.39	$25.55	$26.35	123,100	—	0.24%	$1.34B	—	—
2025-09-25	$25.59	$25.83	$25.25	$25.51	146,000	—	0.29%	$1.30B	—	—
2025-09-24	$25.57	$26.12	$25.57	$25.79	162,800	—	0.32%	$1.31B	—	—
2025-09-23	$25.82	$26.11	$25.53	$25.66	140,600	—	0.28%	$1.30B	—	—
2025-09-22	$26.75	$26.75	$25.65	$25.67	194,700	—	0.38%	$1.30B	—	—
2025-09-19	$27.10	$27.18	$26.62	$26.75	247,800	—	0.49%	$1.36B	—	—
2025-09-18	$26.79	$27.31	$26.71	$27.08	156,200	—	0.31%	$1.38B	—	—
2025-09-17	$27.20	$28.25	$26.73	$26.77	164,300	—	0.32%	$1.36B	—	—
2025-09-16	$27.62	$27.62	$26.84	$26.95	105,100	—	0.21%	$1.37B	—	—
2025-09-15	$27.72	$27.81	$27.23	$27.58	130,300	—	0.26%	$1.40B	—	—
2025-09-12	$28.28	$28.30	$27.66	$27.67	85,500	—	0.17%	$1.41B	—	—
2025-09-11	$27.73	$28.43	$27.65	$28.43	136,400	—	0.27%	$1.44B	—	—
2025-09-10	$27.77	$27.90	$27.40	$27.62	85,500	—	0.17%	$1.40B	—	—
2025-09-09	$28.26	$28.44	$27.62	$27.70	155,600	—	0.31%	$1.41B	—	—
2025-09-08	$28.61	$28.79	$27.98	$28.49	105,200	—	0.21%	$1.45B	—	—
2025-09-05	$28.60	$29.26	$28.37	$28.72	187,500	—	0.37%	$1.46B	—	—
2025-09-04	$27.64	$28.23	$27.64	$28.16	120,600	—	0.24%	$1.43B	—	—
2025-09-03	$27.30	$27.74	$27.04	$27.45	128,800	—	0.25%	$1.40B	—	—
2025-09-02	$27.25	$27.89	$27.22	$27.42	200,600	—	0.39%	$1.39B	—	—
2025-08-29	$27.67	$27.93	$27.24	$27.67	142,400	—	0.28%	$1.41B	—	—
2025-08-28	$27.79	$27.79	$27.42	$27.63	141,300	—	0.28%	$1.40B	—	—
2025-08-27	$27.63	$28.02	$27.45	$27.71	127,800	—	0.25%	$1.41B	—	—
2025-08-26	$27.98	$28.19	$27.74	$27.81	137,200	—	0.27%	$1.41B	—	—
2025-08-25	$28.31	$28.69	$27.97	$28.00	175,600	—	0.35%	$1.42B	—	—
2025-08-22	$27.30	$28.86	$27.19	$28.57	217,100	—	0.43%	$1.45B	—	—
2025-08-21	$26.99	$27.04	$26.69	$26.99	160,000	—	0.31%	$1.37B	—	—
2025-08-20	$27.48	$27.65	$27.00	$27.05	164,600	—	0.32%	$1.37B	—	—
2025-08-19	$27.29	$27.86	$27.19	$27.53	152,500	—	0.30%	$1.40B	—	—
2025-08-18	$27.07	$27.28	$26.95	$27.06	117,800	—	0.23%	$1.38B	—	—
2025-08-15	$27.62	$27.67	$27.00	$27.02	143,600	—	0.28%	$1.37B	—	—
2025-08-14	$26.68	$27.40	$26.56	$27.35	183,800	—	0.36%	$1.39B	—	—
2025-08-13	$26.54	$27.38	$26.54	$27.18	153,500	—	0.30%	$1.38B	—	—
2025-08-12	$25.65	$26.51	$25.61	$26.48	152,100	—	0.30%	$1.35B	—	—
2025-08-11	$26.01	$26.16	$25.41	$25.61	161,500	—	0.32%	$1.30B	—	—
2025-08-08	$26.24	$26.36	$25.72	$26.00	169,200	—	0.33%	$1.32B	—	—
2025-08-07	$26.41	$26.69	$26.02	$26.08	180,200	—	0.35%	$1.33B	—	—
2025-08-06	$26.17	$26.35	$26.04	$26.09	187,700	—	0.37%	$1.33B	—	—
2025-08-05	$25.58	$26.31	$25.45	$26.23	317,600	—	0.62%	$1.33B	—	—
2025-08-04	$25.09	$25.64	$25.09	$25.52	192,600	—	0.38%	$1.30B	—	—
2025-08-01	$24.79	$25.15	$24.63	$25.15	238,700	—	0.47%	$1.28B	—	—
2025-07-31	$24.65	$25.16	$24.48	$24.80	181,500	—	0.36%	$1.26B	—	—
2025-07-30	$25.20	$25.57	$24.78	$24.97	307,800	—	0.61%	$1.27B	—	—
2025-07-29	$25.11	$25.38	$24.76	$25.16	211,500	—	0.42%	$1.28B	—	—
2025-07-28	$25.04	$25.41	$24.60	$25.06	151,600	—	0.30%	$1.27B	—	—
2025-07-25	$24.97	$25.30	$24.60	$25.12	157,000	—	0.31%	$1.28B	—	—
2025-07-24	$25.49	$25.67	$24.66	$25.00	187,000	—	0.37%	$1.27B	—	—
2025-07-23	$24.29	$26.04	$23.97	$25.72	452,900	—	0.89%	$1.31B	—	—
2025-07-22	$22.85	$24.19	$22.50	$23.89	441,800	—	0.87%	$1.21B	—	—
2025-07-21	$22.15	$22.56	$21.78	$22.08	280,000	—	0.55%	$1.12B	—	—
2025-07-18	$22.20	$22.25	$21.65	$21.84	184,000	—	0.36%	$1.11B	—	—
2025-07-17	$22.12	$22.28	$21.90	$22.06	121,800	—	0.24%	$1.12B	—	—
2025-07-16	$22.24	$22.44	$21.54	$22.09	207,200	—	0.41%	$1.12B	—	—
2025-07-15	$22.77	$22.77	$22.07	$22.14	270,100	—	0.53%	$1.13B	—	—
2025-07-14	$22.45	$22.54	$22.05	$22.36	106,400	—	0.21%	$1.14B	—	—
2025-07-11	$22.52	$22.84	$22.40	$22.62	99,100	—	0.19%	$1.15B	—	—
2025-07-10	$22.06	$23.18	$22.06	$22.86	252,400	—	0.50%	$1.16B	—	—
2025-07-09	$21.28	$22.15	$21.28	$22.07	118,800	—	0.23%	$1.12B	—	—
2025-07-08	$20.85	$21.52	$20.79	$21.08	178,500	—	0.35%	$1.07B	—	—
2025-07-07	$21.47	$21.73	$20.83	$20.87	112,800	—	0.22%	$1.06B	—	—
2025-07-03	$21.83	$21.90	$21.46	$21.73	85,000	—	0.17%	$1.10B	—	—
2025-07-02	$21.11	$21.92	$21.11	$21.81	171,700	—	0.34%	$1.11B	—	—
2025-07-01	$19.93	$21.76	$19.88	$21.10	233,400	—	0.46%	$1.07B	—	—
2025-06-30	$20.20	$20.29	$19.89	$20.00	132,700	—	0.26%	$1.02B	—	—
2025-06-27	$20.00	$20.53	$19.83	$20.15	281,700	—	—	—	—	—
2025-06-26	$19.87	$19.91	$19.49	$19.91	100,500	—	—	—	—	—
2025-06-25	$20.14	$20.21	$19.58	$19.80	148,400	—	—	—	—	—
2025-06-24	$20.09	$20.60	$19.96	$20.30	139,900	—	—	—	—	—
2025-06-23	$19.26	$20.04	$19.26	$20.00	122,600	—	—	—	—	—
2025-06-20	$19.49	$19.65	$19.29	$19.49	178,500	—	—	—	—	—
2025-06-18	$19.50	$19.78	$19.36	$19.37	106,000	—	—	—	—	—
2025-06-17	$19.78	$19.97	$19.32	$19.41	150,400	—	—	—	—	—
2025-06-16	$20.04	$20.04	$19.52	$19.84	122,100	—	—	—	—	—
2025-06-13	$20.14	$20.33	$19.54	$19.74	124,000	—	—	—	—	—
2025-06-12	$20.14	$20.51	$20.03	$20.44	105,500	—	—	—	—	—
2025-06-11	$20.83	$21.23	$20.34	$20.41	182,900	—	—	—	—	—
2025-06-10	$20.17	$20.78	$20.08	$20.67	195,100	—	—	—	—	—
2025-06-09	$19.71	$20.14	$19.57	$19.97	125,500	—	—	—	—	—
2025-06-06	$19.94	$20.13	$19.49	$19.53	125,400	—	—	—	—	—
2025-06-05	$19.68	$19.89	$19.36	$19.72	184,400	—	—	—	—	—
2025-06-04	$19.83	$19.93	$19.51	$19.58	175,800	—	—	—	—	—
2025-06-03	$19.09	$19.80	$18.86	$19.79	150,800	—	—	—	—	—
2025-06-02	$19.04	$19.24	$18.73	$19.10	178,900	—	—	—	—	—
2025-05-30	$19.26	$19.40	$18.91	$19.15	153,800	—	—	—	—	—
2025-05-29	$19.47	$19.52	$18.98	$19.35	147,700	—	—	—	—	—
2025-05-28	$19.48	$19.71	$19.20	$19.34	196,600	—	—	—	—	—
2025-05-27	$19.20	$19.59	$18.88	$19.53	199,400	—	—	—	—	—
2025-05-23	$18.50	$18.92	$18.50	$18.90	127,200	—	—	—	—	—
2025-05-22	$18.90	$18.92	$18.58	$18.78	135,600	—	—	—	—	—
2025-05-21	$19.43	$19.59	$18.86	$18.91	137,800	—	—	—	—	—
2025-05-20	$20.32	$20.46	$19.66	$19.72	210,000	—	—	—	—	—
2025-05-19	$20.08	$20.08	$19.66	$19.88	130,600	—	—	—	—	—
2025-05-16	$20.12	$20.31	$19.96	$20.22	122,700	—	—	—	—	—
2025-05-15	$19.96	$20.29	$19.83	$20.11	119,000	—	—	—	—	—
2025-05-14	$20.46	$20.59	$19.92	$19.92	156,500	—	—	—	—	—
2025-05-13	$20.69	$20.76	$20.45	$20.61	194,100	—	—	—	—	—
2025-05-12	$20.53	$21.20	$20.30	$20.58	212,800	—	—	—	—	—
2025-05-09	$19.94	$20.24	$19.70	$19.71	123,700	—	—	—	—	—
2025-05-08	$19.62	$20.16	$19.55	$19.99	137,200	—	—	—	—	—
2025-05-07	$19.54	$19.66	$19.32	$19.56	136,800	—	—	—	—	—
2025-05-06	$19.70	$19.99	$19.36	$19.40	199,100	—	—	—	—	—
2025-05-05	$19.89	$20.28	$19.84	$19.85	175,900	—	—	—	—	—
2025-05-02	$19.60	$20.18	$19.51	$20.01	167,100	—	—	—	—	—
2025-05-01	$19.36	$19.63	$19.05	$19.38	190,700	—	—	—	—	—
2025-04-30	$19.26	$19.40	$18.86	$19.26	346,000	—	—	—	—	—
2025-04-29	$19.39	$19.61	$19.11	$19.45	177,400	—	—	—	—	—
2025-04-28	$19.53	$19.89	$19.33	$19.53	171,300	—	—	—	—	—
2025-04-25	$19.67	$19.74	$19.31	$19.64	197,300	—	—	—	—	—
2025-04-24	$19.41	$19.95	$19.13	$19.82	321,800	—	—	—	—	—
2025-04-23	$19.89	$20.29	$19.35	$19.36	264,500	—	—	—	—	—
2025-04-22	$18.67	$19.45	$18.46	$19.35	306,600	—	—	—	—	—
2025-04-21	$18.57	$18.91	$18.12	$18.45	313,200	—	—	—	—	—
2025-04-17	$18.60	$19.07	$18.00	$18.93	409,000	—	—	—	—	—
2025-04-16	$19.30	$19.42	$18.75	$19.04	195,700	—	—	—	—	—
2025-04-15	$19.51	$20.00	$19.15	$19.24	151,700	—	—	—	—	—
2025-04-14	$19.68	$19.75	$19.16	$19.58	160,300	—	—	—	—	—
2025-04-11	$19.34	$19.40	$18.67	$19.39	235,400	—	—	—	—	—
2025-04-10	$20.05	$20.05	$18.92	$19.36	263,800	—	—	—	—	—
2025-04-09	$18.93	$21.18	$18.63	$20.43	305,800	—	—	—	—	—
2025-04-08	$21.17	$21.29	$19.00	$19.25	394,800	—	—	—	—	—
2025-04-07	$20.55	$21.78	$20.34	$20.76	326,300	—	—	—	—	—
2025-04-04	$20.03	$21.51	$20.01	$21.11	338,000	—	—	—	—	—
2025-04-03	$20.80	$20.97	$20.42	$20.60	316,500	—	—	—	—	—
2025-04-02	$21.01	$21.44	$20.94	$21.41	129,400	—	—	—	—	—
2025-04-01	$21.09	$21.31	$20.89	$21.19	123,400	—	—	—	—	—
2025-03-31	$21.04	$21.29	$20.71	$21.14	118,400	—	—	—	—	—
2025-03-28	$21.77	$21.85	$21.00	$21.07	99,400	—	—	—	—	—
2025-03-27	$21.62	$21.87	$21.29	$21.79	108,300	—	—	—	—	—
2025-03-26	$21.72	$22.15	$21.52	$21.63	92,600	—	—	—	—	—
2025-03-25	$22.00	$22.28	$21.63	$21.70	174,800	—	—	—	—	—
2025-03-24	$21.93	$22.24	$21.79	$22.17	124,400	—	—	—	—	—
2025-03-21	$22.19	$22.19	$21.70	$21.73	205,200	—	—	—	—	—
2025-03-20	$22.11	$22.93	$22.11	$22.42	161,500	—	—	—	—	—
2025-03-19	$21.99	$22.44	$21.89	$22.25	150,900	—	—	—	—	—
2025-03-18	$21.84	$22.21	$21.65	$21.90	137,600	—	—	—	—	—
2025-03-17	$21.77	$21.98	$21.65	$21.90	130,600	—	—	—	—	—
2025-03-14	$21.37	$21.66	$21.10	$21.64	140,300	—	—	—	—	—
2025-03-13	$21.27	$21.41	$20.70	$21.07	326,700	—	—	—	—	—
2025-03-12	$21.73	$21.83	$21.15	$21.29	404,400	—	—	—	—	—
2025-03-11	$22.16	$22.23	$21.66	$21.84	461,700	—	—	—	—	—
2025-03-10	$21.96	$22.65	$21.96	$22.13	215,900	—	—	—	—	—
2025-03-07	$22.32	$22.60	$22.14	$22.21	289,400	—	—	—	—	—
2025-03-06	$21.76	$22.35	$21.62	$22.25	275,100	—	—	—	—	—
2025-03-05	$21.59	$21.93	$21.51	$21.73	291,400	—	—	—	—	—
2025-03-04	$21.48	$21.54	$21.13	$21.30	310,100	—	—	—	—	—
2025-03-03	$22.14	$22.36	$21.52	$21.55	207,700	—	—	—	—	—
2025-02-28	$22.47	$22.50	$21.96	$22.05	189,900	—	—	—	—	—
2025-02-27	$22.77	$22.97	$22.34	$22.38	166,200	—	—	—	—	—
2025-02-26	$23.53	$23.53	$22.82	$22.91	219,200	—	—	—	—	—
2025-02-25	$22.71	$23.88	$22.71	$23.75	239,800	—	—	—	—	—
2025-02-24	$23.01	$23.02	$22.46	$22.52	158,100	—	—	—	—	—
2025-02-21	$23.36	$23.36	$22.54	$22.76	161,600	—	—	—	—	—
2025-02-20	$23.07	$23.17	$22.72	$23.04	184,300	—	—	—	—	—
2025-02-19	$23.33	$23.49	$22.84	$23.14	144,300	—	—	—	—	—
2025-02-18	$23.14	$23.90	$23.00	$23.64	263,800	—	—	—	—	—
2025-02-14	$22.63	$23.29	$22.63	$23.25	214,100	—	—	—	—	—
2025-02-13	$22.93	$22.98	$22.42	$22.48	224,000	—	—	—	—	—
2025-02-12	$22.57	$23.07	$22.47	$22.81	193,300	—	—	—	—	—
2025-02-11	$22.77	$23.17	$22.77	$23.04	153,400	—	—	—	—	—
2025-02-10	$23.07	$23.11	$22.85	$23.02	107,400	—	—	—	—	—
2025-02-07	$23.25	$23.25	$22.67	$22.91	140,600	—	—	—	—	—
2025-02-06	$23.25	$23.49	$23.10	$23.31	121,500	—	—	—	—	—
2025-02-05	$23.35	$23.40	$23.09	$23.25	111,900	—	—	—	—	—
2025-02-04	$22.68	$23.28	$22.67	$23.11	133,800	—	—	—	—	—
2025-02-03	$23.30	$23.38	$22.71	$22.71	251,900	—	—	—	—	—
2025-01-31	$24.47	$24.63	$23.82	$23.86	206,200	—	—	—	—	—
2025-01-30	$24.25	$24.97	$24.04	$24.68	181,000	—	—	—	—	—
2025-01-29	$23.85	$24.21	$23.32	$23.94	277,500	—	—	—	—	—
2025-01-28	$23.92	$24.25	$23.61	$24.00	213,100	—	—	—	—	—
2025-01-27	$23.70	$24.49	$23.69	$24.10	292,200	—	—	—	—	—
2025-01-24	$24.00	$24.20	$23.38	$23.48	257,900	—	—	—	—	—
2025-01-23	$23.77	$24.47	$23.77	$24.22	237,000	—	—	—	—	—
2025-01-22	$24.19	$24.85	$24.03	$24.09	231,400	—	—	—	—	—
2025-01-21	$25.00	$26.40	$23.80	$24.27	571,300	—	—	—	—	—
2025-01-17	$27.64	$27.75	$26.71	$26.79	161,600	—	—	—	—	—
2025-01-16	$27.16	$27.45	$26.78	$27.26	298,100	—	—	—	—	—
2025-01-15	$26.58	$27.27	$26.49	$27.25	130,200	—	—	—	—	—
2025-01-14	$25.96	$25.96	$25.36	$25.74	157,600	—	—	—	—	—
2025-01-13	$25.01	$25.74	$25.00	$25.69	128,100	—	—	—	—	—
2025-01-10	$25.17	$25.30	$24.81	$25.10	164,500	—	—	—	—	—
2025-01-08	$25.66	$25.83	$25.26	$25.73	167,700	—	—	—	—	—
2025-01-07	$25.62	$26.11	$25.52	$25.98	184,700	—	—	—	—	—
2025-01-06	$25.76	$26.61	$25.48	$25.50	159,000	—	—	—	—	—
2025-01-03	$25.82	$25.98	$25.53	$25.91	104,700	—	—	—	—	—
2025-01-02	$26.21	$26.41	$25.34	$25.62	163,200	—	—	—	—	—
2024-12-31	$25.74	$26.14	$25.74	$25.92	125,100	—	—	—	—	—
2024-12-30	$25.64	$25.71	$25.27	$25.60	92,200	—	—	—	—	—
2024-12-27	$25.99	$26.16	$25.42	$25.70	93,300	—	—	—	—	—
2024-12-26	$25.80	$26.30	$25.50	$26.19	112,700	—	—	—	—	—
2024-12-24	$25.93	$26.21	$25.75	$26.01	52,600	—	—	—	—	—
2024-12-23	$25.90	$26.07	$25.58	$25.81	127,200	—	—	—	—	—
2024-12-20	$25.36	$26.16	$25.33	$25.96	263,600	—	—	—	—	—
2024-12-19	$26.21	$26.51	$25.50	$25.52	141,000	—	—	—	—	—
2024-12-18	$27.26	$27.77	$26.00	$26.11	191,200	—	—	—	—	—
2024-12-17	$27.23	$27.65	$26.96	$26.99	149,200	—	—	—	—	—
2024-12-16	$27.85	$28.05	$27.10	$27.32	168,000	—	—	—	—	—
2024-12-13	$28.26	$28.33	$27.36	$27.84	135,100	—	—	—	—	—
2024-12-12	$27.99	$28.58	$27.99	$28.36	170,400	—	—	—	—	—
2024-12-11	$28.47	$28.76	$28.21	$28.44	152,500	—	—	—	—	—
2024-12-10	$28.64	$28.64	$28.13	$28.25	102,400	—	—	—	—	—
2024-12-09	$28.42	$28.80	$28.27	$28.74	122,600	—	—	—	—	—
2024-12-06	$28.59	$28.81	$27.71	$28.34	161,100	—	—	—	—	—
2024-12-05	$29.33	$29.33	$28.30	$28.33	108,100	—	—	—	—	—
2024-12-04	$30.00	$30.00	$28.86	$29.29	148,800	—	—	—	—	—
2024-12-03	$29.82	$30.28	$29.51	$29.71	90,100	—	—	—	—	—
2024-12-02	$29.65	$29.95	$29.26	$29.72	164,000	—	—	—	—	—
2024-11-29	$30.11	$30.59	$29.82	$29.85	52,500	—	—	—	—	—
2024-11-27	$30.77	$31.14	$29.95	$30.04	95,700	—	—	—	—	—
2024-11-26	$30.52	$30.80	$30.08	$30.44	116,500	—	—	—	—	—
2024-11-25	$29.79	$31.19	$29.79	$30.77	162,500	—	—	—	—	—
2024-11-22	$28.78	$29.58	$28.78	$29.06	141,200	—	—	—	—	—
2024-11-21	$28.97	$29.77	$28.72	$28.77	135,800	—	—	—	—	—
2024-11-20	$28.89	$29.21	$28.85	$28.91	105,900	—	—	—	—	—
2024-11-19	$29.27	$29.27	$28.71	$29.13	149,800	—	—	—	—	—
2024-11-18	$29.25	$29.60	$29.23	$29.34	138,700	—	—	—	—	—
2024-11-15	$29.80	$29.80	$29.20	$29.40	150,400	—	—	—	—	—
2024-11-14	$29.57	$29.90	$29.50	$29.61	149,100	—	—	—	—	—
2024-11-13	$30.11	$30.33	$29.49	$29.52	145,600	—	—	—	—	—
2024-11-12	$30.92	$30.97	$29.71	$29.71	123,700	—	—	—	—	—
2024-11-11	$31.62	$31.82	$30.88	$31.00	123,400	—	—	—	—	—
2024-11-08	$32.26	$32.45	$31.13	$31.18	146,500	—	—	—	—	—
2024-11-07	$32.41	$32.93	$32.23	$32.39	122,800	—	—	—	—	—
2024-11-06	$32.63	$33.06	$31.97	$32.35	174,000	—	—	—	—	—
2024-11-05	$31.19	$32.18	$31.19	$32.00	82,500	—	—	—	—	—
2024-11-04	$31.12	$32.09	$31.12	$31.37	64,400	—	—	—	—	—
2024-11-01	$31.88	$32.27	$31.18	$31.23	115,900	—	—	—	—	—
2024-10-31	$32.04	$32.22	$31.47	$31.57	98,700	—	—	—	—	—
2024-10-30	$31.62	$33.34	$31.62	$32.11	129,000	—	—	—	—	—
2024-10-29	$32.57	$34.82	$30.89	$31.75	142,800	—	—	—	—	—
2024-10-28	$31.59	$32.31	$31.47	$31.82	145,600	—	—	—	—	—
2024-10-25	$31.85	$32.03	$31.33	$31.48	85,200	—	—	—	—	—
2024-10-24	$31.39	$31.73	$31.39	$31.61	103,900	—	—	—	—	—
2024-10-23	$31.27	$31.60	$31.19	$31.25	116,600	—	—	—	—	—
2024-10-22	$31.72	$31.74	$31.21	$31.52	105,500	—	—	—	—	—
2024-10-21	$32.86	$32.86	$31.68	$31.87	104,400	—	—	—	—	—
2024-10-18	$33.02	$33.34	$32.64	$33.06	62,000	—	—	—	—	—
2024-10-17	$33.02	$33.18	$32.73	$33.01	80,600	—	—	—	—	—
2024-10-16	$32.61	$33.22	$32.61	$32.82	129,800	—	—	—	—	—
2024-10-15	$31.67	$32.63	$31.57	$32.24	142,200	—	—	—	—	—
2024-10-14	$31.65	$32.02	$31.36	$31.75	102,200	—	—	—	—	—
2024-10-11	$31.37	$31.98	$31.23	$31.65	72,500	—	—	—	—	—
2024-10-10	$31.08	$31.60	$30.95	$31.32	69,500	—	—	—	—	—
2024-10-09	$31.22	$32.09	$31.14	$31.45	88,600	—	—	—	—	—
2024-10-08	$31.82	$31.95	$31.37	$31.40	108,900	—	—	—	—	—
2024-10-07	$32.03	$32.03	$31.31	$31.63	226,000	—	—	—	—	—
2024-10-04	$32.61	$32.62	$31.85	$32.35	82,100	—	—	—	—	—
2024-10-03	$31.68	$32.31	$31.57	$32.08	84,600	—	—	—	—	—
2024-10-02	$32.10	$32.44	$31.64	$31.85	71,500	—	—	—	—	—
2024-10-01	$32.34	$32.64	$32.00	$32.30	97,300	—	—	—	—	—
2024-09-30	$32.57	$32.70	$32.01	$32.37	230,200	—	—	—	—	—
2024-09-27	$32.54	$33.14	$32.24	$32.56	132,500	—	—	—	—	—
2024-09-26	$32.23	$32.34	$31.79	$32.21	140,900	—	—	—	—	—
2024-09-25	$32.81	$32.84	$31.70	$31.70	144,000	—	—	—	—	—
2024-09-24	$32.80	$33.17	$32.50	$32.69	123,800	—	—	—	—	—
2024-09-23	$33.65	$33.73	$33.03	$33.35	99,600	—	—	—	—	—
2024-09-20	$33.70	$33.80	$33.24	$33.24	209,400	—	—	—	—	—
2024-09-19	$34.03	$34.52	$33.37	$34.38	159,300	—	—	—	—	—
2024-09-18	$32.87	$34.20	$32.56	$32.96	172,300	—	—	—	—	—
2024-09-17	$32.42	$33.26	$32.25	$33.02	103,500	—	—	—	—	—
2024-09-16	$31.84	$32.26	$31.41	$31.90	132,900	—	—	—	—	—
2024-09-13	$30.99	$31.83	$30.91	$31.69	136,100	—	—	—	—	—
2024-09-12	$30.65	$30.95	$30.07	$30.52	115,100	—	—	—	—	—
2024-09-11	$29.67	$30.36	$29.36	$30.33	166,900	—	—	—	—	—
2024-09-10	$30.18	$30.29	$29.73	$29.92	107,900	—	—	—	—	—
2024-09-09	$30.13	$30.60	$29.99	$30.02	134,700	—	—	—	—	—
2024-09-06	$30.03	$30.57	$29.85	$30.12	125,300	—	—	—	—	—
2024-09-05	$30.27	$30.59	$29.92	$29.97	134,600	—	—	—	—	—
2024-09-04	$29.46	$30.11	$29.43	$29.98	185,200	—	—	—	—	—
2024-09-03	$30.60	$30.92	$29.34	$29.65	161,900	—	—	—	—	—
2024-08-30	$31.09	$31.15	$30.34	$30.94	202,200	—	—	—	—	—
2024-08-29	$30.87	$31.13	$30.57	$30.78	121,800	—	—	—	—	—
2024-08-28	$30.73	$31.13	$30.59	$30.59	211,600	—	—	—	—	—
2024-08-27	$31.33	$31.46	$30.95	$30.97	171,200	—	—	—	—	—
2024-08-26	$31.94	$32.02	$31.28	$31.49	215,100	—	—	—	—	—
2024-08-23	$30.57	$31.63	$30.57	$31.41	146,400	—	—	—	—	—
2024-08-22	$29.88	$30.57	$29.72	$30.24	133,400	—	—	—	—	—
2024-08-21	$29.86	$30.21	$29.69	$29.88	184,700	—	—	—	—	—
2024-08-20	$29.97	$30.16	$29.40	$29.52	159,400	—	—	—	—	—
2024-08-19	$29.57	$30.24	$29.50	$30.09	133,500	—	—	—	—	—
2024-08-16	$29.44	$30.00	$29.25	$29.31	184,800	—	—	—	—	—
2024-08-15	$29.50	$30.13	$29.09	$29.54	185,900	—	—	—	—	—
2024-08-14	$29.50	$29.50	$28.67	$28.68	145,500	—	—	—	—	—
2024-08-13	$28.53	$29.38	$28.42	$29.22	194,300	—	—	—	—	—
2024-08-12	$28.77	$28.77	$28.07	$28.43	202,900	—	—	—	—	—
2024-08-09	$28.81	$29.47	$28.64	$28.79	193,400	—	—	—	—	—
2024-08-08	$28.78	$29.37	$28.45	$28.61	134,200	—	—	—	—	—
2024-08-07	$29.59	$29.59	$28.23	$28.23	143,300	—	—	—	—	—
2024-08-06	$28.65	$29.52	$28.48	$28.98	244,200	—	—	—	—	—
2024-08-05	$28.02	$29.15	$27.49	$28.72	225,800	—	—	—	—	—
2024-08-02	$29.65	$30.10	$29.41	$29.88	195,500	—	—	—	—	—
2024-08-01	$31.81	$31.97	$30.74	$30.99	188,400	—	—	—	—	—
2024-07-31	$32.57	$32.71	$31.53	$31.63	228,500	—	—	—	—	—
2024-07-30	$31.82	$32.48	$31.77	$32.22	180,400	—	—	—	—	—
2024-07-29	$32.04	$32.38	$31.56	$31.74	144,800	—	—	—	—	—
2024-07-26	$31.77	$32.28	$31.40	$31.92	198,800	—	—	—	—	—
2024-07-25	$30.51	$31.62	$30.50	$31.00	250,200	—	—	—	—	—
2024-07-24	$31.62	$32.03	$30.50	$30.64	345,400	—	—	—	—	—
2024-07-23	$32.68	$32.81	$31.84	$31.90	354,900	—	—	—	—	—
2024-07-22	$30.96	$32.87	$30.82	$32.82	365,700	—	—	—	—	—
2024-07-19	$31.07	$31.60	$30.54	$30.66	406,700	—	—	—	—	—
2024-07-18	$30.11	$32.35	$29.50	$31.24	796,300	—	—	—	—	—
2024-07-17	$36.39	$37.07	$35.98	$36.00	214,900	—	—	—	—	—
2024-07-16	$35.21	$37.21	$35.21	$36.91	208,800	—	—	—	—	—
2024-07-15	$34.22	$35.23	$34.22	$34.68	212,600	—	—	—	—	—
2024-07-12	$33.65	$34.41	$33.65	$34.01	110,300	—	—	—	—	—
2024-07-11	$31.98	$33.65	$31.75	$33.33	156,500	—	—	—	—	—
2024-07-10	$30.96	$31.19	$30.76	$31.02	82,800	—	—	—	—	—
2024-07-09	$30.65	$30.92	$30.28	$30.62	102,500	—	—	—	—	—
2024-07-08	$30.08	$30.82	$30.00	$30.81	229,400	—	—	—	—	—
2024-07-05	$30.21	$30.27	$29.50	$29.88	198,600	—	—	—	—	—
2024-07-03	$29.88	$30.41	$29.61	$30.30	88,000	—	—	—	—	—
2024-07-02	$31.36	$31.36	$29.44	$29.91	390,700	—	—	—	—	—
2024-07-01	$32.19	$32.24	$31.08	$31.42	159,800	—	—	—	—	—
2024-06-28	$31.78	$32.21	$31.35	$31.99	351,000	—	—	—	—	—
2024-06-27	$31.74	$31.82	$31.23	$31.55	93,900	—	—	—	—	—
2024-06-26	$31.36	$31.85	$31.11	$31.62	171,300	—	—	—	—	—
2024-06-25	$32.37	$32.37	$31.20	$31.36	220,600	—	—	—	—	—
2024-06-24	$32.45	$33.05	$32.21	$32.30	211,500	—	—	—	—	—
2024-06-21	$31.33	$32.52	$30.91	$32.47	222,800	—	—	—	—	—
2024-06-20	$31.39	$31.98	$31.07	$31.19	157,100	—	—	—	—	—
2024-06-18	$31.88	$32.10	$31.16	$31.40	105,000	—	—	—	—	—
2024-06-17	$31.83	$32.15	$31.44	$31.91	92,200	—	—	—	—	—
2024-06-14	$31.88	$32.24	$31.77	$32.16	100,400	—	—	—	—	—
2024-06-13	$32.42	$32.62	$32.04	$32.22	88,900	—	—	—	—	—
2024-06-12	$32.94	$33.71	$32.36	$32.44	266,700	—	—	—	—	—
2024-06-11	$32.41	$32.72	$31.68	$31.70	103,100	—	—	—	—	—
2024-06-10	$31.59	$33.21	$31.47	$32.76	148,200	—	—	—	—	—
2024-06-07	$32.00	$32.24	$31.72	$31.86	103,800	—	—	—	—	—
2024-06-06	$32.72	$33.07	$32.36	$32.47	99,100	—	—	—	—	—
2024-06-05	$32.62	$33.10	$32.15	$32.99	97,200	—	—	—	—	—
2024-06-04	$33.64	$33.84	$32.28	$32.35	114,700	—	—	—	—	—
2024-06-03	$34.39	$34.39	$33.71	$33.94	130,400	—	—	—	—	—
2024-05-31	$33.51	$34.04	$33.25	$34.01	167,600	—	—	—	—	—
2024-05-30	$33.00	$33.47	$32.79	$33.30	77,400	—	—	—	—	—
2024-05-29	$32.89	$33.08	$32.49	$32.71	107,700	—	—	—	—	—
2024-05-28	$33.75	$33.82	$33.09	$33.47	108,000	—	—	—	—	—
2024-05-24	$33.49	$33.74	$33.23	$33.63	87,300	—	—	—	—	—
2024-05-23	$33.76	$33.76	$32.90	$33.23	210,000	—	—	—	—	—
2024-05-22	$34.43	$34.53	$33.22	$33.52	161,800	—	—	—	—	—
2024-05-21	$34.58	$34.95	$34.34	$34.61	81,300	—	—	—	—	—
2024-05-20	$35.00	$35.46	$34.64	$34.68	170,600	—	—	—	—	—
2024-05-17	$34.61	$35.41	$34.52	$34.97	163,400	—	—	—	—	—
2024-05-16	$34.74	$35.22	$34.31	$34.37	131,800	—	—	—	—	—
2024-05-15	$34.24	$35.16	$34.08	$34.87	187,900	—	—	—	—	—
2024-05-14	$34.07	$34.10	$33.51	$33.64	130,300	—	—	—	—	—
2024-05-13	$34.34	$34.47	$33.72	$33.73	129,700	—	—	—	—	—
2024-05-10	$34.78	$34.88	$33.85	$34.01	164,300	—	—	—	—	—
2024-05-09	$34.08	$35.00	$34.06	$34.77	178,200	—	—	—	—	—
2024-05-08	$33.82	$34.07	$33.32	$33.80	164,800	—	—	—	—	—
2024-05-07	$34.56	$34.75	$34.15	$34.16	212,800	—	—	—	—	—
2024-05-06	$33.93	$34.80	$33.60	$34.51	242,100	—	—	—	—	—
2024-05-03	$33.17	$34.33	$32.88	$33.57	326,300	—	—	—	—	—
2024-05-02	$31.89	$32.50	$31.58	$32.33	215,800	—	—	—	—	—
2024-05-01	$31.13	$31.83	$30.93	$31.18	168,000	—	—	—	—	—
2024-04-30	$31.17	$31.36	$30.90	$30.99	265,200	—	—	—	—	—
2024-04-29	$31.43	$31.60	$31.20	$31.53	210,800	—	—	—	—	—
2024-04-26	$31.21	$31.66	$31.07	$31.33	206,000	—	—	—	—	—
2024-04-25	$30.66	$31.59	$30.28	$31.31	338,100	—	—	—	—	—
2024-04-24	$31.38	$32.37	$30.64	$31.15	350,300	—	—	—	—	—
2024-04-23	$31.06	$32.11	$30.97	$31.47	271,700	—	—	—	—	—
2024-04-22	$31.72	$31.79	$30.52	$31.19	437,800	—	—	—	—	—
2024-04-19	$31.36	$32.22	$31.12	$31.61	558,300	—	—	—	—	—
2024-04-18	$33.80	$34.03	$30.73	$31.30	853,800	—	—	—	—	—
2024-04-17	$36.53	$36.53	$34.02	$34.16	493,800	—	—	—	—	—
2024-04-16	$36.52	$36.52	$35.63	$36.14	211,000	—	—	—	—	—
2024-04-15	$37.58	$37.94	$36.62	$36.93	208,500	—	—	—	—	—
2024-04-12	$37.78	$37.89	$37.08	$37.58	146,700	—	—	—	—	—
2024-04-11	$37.62	$38.15	$37.33	$37.96	210,100	—	—	—	—	—
2024-04-10	$39.47	$39.60	$37.04	$37.37	427,900	—	—	—	—	—
2024-04-09	$39.77	$40.79	$39.67	$40.75	267,800	—	—	—	—	—
2024-04-08	$39.57	$39.98	$39.14	$39.58	165,200	—	—	—	—	—
2024-04-05	$38.47	$39.60	$38.44	$39.24	229,200	—	—	—	—	—
2024-04-04	$39.96	$40.29	$38.29	$38.56	280,500	—	—	—	—	—
2024-04-03	$38.20	$39.74	$38.04	$39.61	274,400	—	—	—	—	—
2024-04-02	$39.27	$39.28	$37.93	$38.64	277,300	—	—	—	—	—
2024-04-01	$40.33	$40.86	$39.47	$39.80	260,600	—	—	—	—	—
2024-03-28	$39.51	$40.92	$39.43	$40.19	348,800	—	—	—	—	—
2024-03-27	$37.42	$40.46	$37.11	$39.43	555,500	—	—	—	—	—
2024-03-26	$37.09	$37.46	$37.01	$37.09	183,800	—	—	—	—	—
2024-03-25	$36.94	$37.71	$36.94	$36.95	139,100	—	—	—	—	—
2024-03-22	$37.49	$37.52	$36.86	$36.87	145,000	—	—	—	—	—
2024-03-21	$37.59	$37.79	$37.22	$37.31	328,900	—	—	—	—	—
2024-03-20	$36.05	$37.27	$35.95	$37.17	268,400	—	—	—	—	—
2024-03-19	$35.65	$36.02	$35.32	$35.99	241,000	—	—	—	—	—
2024-03-18	$36.05	$36.31	$35.64	$35.78	209,600	—	—	—	—	—
2024-03-15	$35.93	$36.69	$35.76	$36.07	230,500	—	—	—	—	—
2024-03-14	$36.87	$37.17	$35.93	$36.22	217,400	—	—	—	—	—
2024-03-13	$36.90	$37.55	$36.90	$37.00	421,500	—	—	—	—	—
2024-03-12	$36.56	$36.99	$36.42	$36.76	167,800	—	—	—	—	—
2024-03-11	$37.38	$37.61	$36.35	$36.66	205,600	—	—	—	—	—
2024-03-08	$37.17	$38.29	$36.89	$37.38	338,000	—	—	—	—	—
2024-03-07	$35.24	$37.68	$35.24	$37.07	351,700	—	—	—	—	—
2024-03-06	$34.67	$35.01	$34.32	$34.95	196,600	—	—	—	—	—
2024-03-05	$34.15	$34.84	$33.90	$34.27	154,400	—	—	—	—	—
2024-03-04	$34.50	$35.05	$34.24	$34.25	244,600	—	—	—	—	—
2024-03-01	$33.73	$34.38	$33.33	$34.38	196,700	—	—	—	—	—
2024-02-29	$33.24	$33.77	$33.06	$33.72	178,800	—	—	—	—	—
2024-02-28	$32.70	$33.09	$32.60	$32.87	118,400	—	—	—	—	—
2024-02-27	$33.71	$33.95	$32.93	$33.00	144,000	—	—	—	—	—
2024-02-26	$32.75	$33.78	$32.75	$33.53	227,400	—	—	—	—	—
2024-02-23	$32.40	$33.00	$32.32	$32.86	143,600	—	—	—	—	—
2024-02-22	$32.92	$33.10	$32.22	$32.36	194,800	—	—	—	—	—
2024-02-21	$32.00	$32.78	$31.87	$32.72	222,700	—	—	—	—	—
2024-02-20	$31.41	$31.98	$31.25	$31.92	175,200	—	—	—	—	—
2024-02-16	$32.27	$32.51	$31.60	$31.73	120,100	—	—	—	—	—
2024-02-15	$32.90	$33.16	$32.58	$32.65	152,200	—	—	—	—	—
2024-02-14	$32.19	$32.60	$31.66	$32.57	122,500	—	—	—	—	—
2024-02-13	$31.93	$31.95	$31.27	$31.75	175,400	—	—	—	—	—
2024-02-12	$32.32	$33.26	$32.17	$33.00	152,400	—	—	—	—	—
2024-02-09	$31.68	$32.49	$31.60	$32.35	125,600	—	—	—	—	—
2024-02-08	$31.36	$31.86	$31.29	$31.69	134,000	—	—	—	—	—
2024-02-07	$30.99	$31.76	$30.91	$31.37	188,500	—	—	—	—	—
2024-02-06	$30.64	$31.21	$30.49	$30.88	216,800	—	—	—	—	—
2024-02-05	$31.00	$31.00	$30.25	$30.43	185,000	—	—	—	—	—
2024-02-02	$31.52	$31.72	$31.10	$31.26	152,300	—	—	—	—	—
2024-02-01	$31.26	$31.90	$31.21	$31.79	128,400	—	—	—	—	—
2024-01-31	$31.77	$32.55	$31.23	$31.26	186,100	—	—	—	—	—
2024-01-30	$31.91	$32.06	$31.40	$31.76	228,300	—	—	—	—	—
2024-01-29	$32.71	$32.71	$31.93	$31.93	173,400	—	—	—	—	—
2024-01-26	$32.41	$32.68	$31.92	$32.63	165,700	—	—	—	—	—
2024-01-25	$32.48	$32.94	$31.66	$32.30	219,400	—	—	—	—	—
2024-01-24	$33.27	$33.60	$31.73	$31.74	341,400	—	—	—	—	—
2024-01-23	$38.73	$38.73	$32.19	$32.43	447,700	—	—	—	—	—
2024-01-22	$34.09	$35.30	$34.09	$34.77	300,300	—	—	—	—	—
2024-01-19	$33.75	$34.12	$33.30	$33.92	136,800	—	—	—	—	—
2024-01-18	$33.50	$33.72	$33.03	$33.66	169,000	—	—	—	—	—
2024-01-17	$33.20	$33.71	$32.94	$33.30	133,900	—	—	—	—	—
2024-01-16	$33.97	$33.98	$33.40	$33.73	198,700	—	—	—	—	—
2024-01-12	$34.32	$34.39	$33.62	$33.97	104,700	—	—	—	—	—
2024-01-11	$34.19	$34.52	$33.56	$34.03	148,300	—	—	—	—	—
2024-01-10	$33.65	$34.28	$33.65	$34.27	127,600	—	—	—	—	—
2024-01-09	$34.05	$34.17	$33.50	$33.58	155,300	—	—	—	—	—
2024-01-08	$34.23	$34.93	$34.10	$34.27	145,600	—	—	—	—	—
2024-01-05	$33.54	$34.37	$33.54	$33.97	189,100	—	—	—	—	—
2024-01-04	$33.01	$33.81	$32.72	$33.70	335,400	—	—	—	—	—
2024-01-03	$31.75	$32.23	$31.59	$31.90	177,800	—	—	—	—	—
2024-01-02	$32.74	$32.87	$32.11	$32.38	140,600	—	—	—	—	—
2023-12-29	$33.67	$33.81	$32.88	$33.07	167,100	—	—	—	—	—
2023-12-28	$34.35	$34.35	$33.58	$33.77	187,900	—	—	—	—	—
2023-12-27	$34.22	$34.31	$33.81	$34.24	112,300	—	—	—	—	—
2023-12-26	$34.21	$34.22	$33.86	$34.05	70,400	—	—	—	—	—
2023-12-22	$34.25	$34.47	$33.74	$33.86	150,400	—	—	—	—	—
2023-12-21	$34.46	$34.46	$33.81	$34.17	138,000	—	—	—	—	—
2023-12-20	$34.34	$34.92	$34.03	$34.07	178,900	—	—	—	—	—
2023-12-19	$33.68	$34.59	$33.68	$34.22	322,000	—	—	—	—	—
2023-12-18	$33.53	$33.74	$33.19	$33.45	171,600	—	—	—	—	—
2023-12-15	$34.10	$34.26	$33.10	$33.17	285,900	—	—	—	—	—
2023-12-14	$32.96	$34.22	$32.96	$33.82	202,800	—	—	—	—	—
2023-12-13	$31.44	$32.45	$30.92	$32.42	270,900	—	—	—	—	—
2023-12-12	$31.27	$31.36	$30.86	$31.22	151,200	—	—	—	—	—
2023-12-11	$31.32	$31.81	$31.07	$31.32	128,500	—	—	—	—	—
2023-12-08	$30.95	$31.68	$30.95	$31.41	156,500	—	—	—	—	—
2023-12-07	$31.11	$31.15	$30.67	$31.05	119,800	—	—	—	—	—
2023-12-06	$30.75	$31.35	$30.75	$30.88	169,300	—	—	—	—	—
2023-12-05	$31.25	$31.35	$30.56	$30.60	130,000	—	—	—	—	—
2023-12-04	$31.45	$31.99	$31.13	$31.30	138,800	—	—	—	—	—
2023-12-01	$30.65	$31.50	$30.33	$31.45	161,900	—	—	—	—	—
2023-11-30	$31.30	$31.50	$30.37	$30.53	250,100	—	—	—	—	—
2023-11-29	$32.04	$32.24	$31.06	$31.42	186,000	—	—	—	—	—
2023-11-28	$32.15	$32.34	$31.59	$31.68	151,600	—	—	—	—	—
2023-11-27	$32.44	$32.66	$32.08	$32.40	187,000	—	—	—	—	—
2023-11-24	$32.54	$32.72	$32.16	$32.44	47,400	—	—	—	—	—
2023-11-22	$32.00	$32.70	$31.98	$32.46	121,600	—	—	—	—	—
2023-11-21	$31.46	$31.91	$31.22	$31.73	149,600	—	—	—	—	—
2023-11-20	$31.19	$31.52	$30.94	$31.52	132,800	—	—	—	—	—
2023-11-17	$31.29	$31.29	$30.85	$30.88	93,700	—	—	—	—	—
2023-11-16	$31.65	$31.95	$31.00	$31.00	134,400	—	—	—	—	—
2023-11-15	$30.86	$31.71	$30.81	$31.55	162,300	—	—	—	—	—
2023-11-14	$30.59	$31.91	$30.30	$31.06	191,900	—	—	—	—	—
2023-11-13	$29.25	$29.70	$29.17	$29.53	128,700	—	—	—	—	—
2023-11-10	$29.01	$29.57	$28.03	$29.50	175,000	—	—	—	—	—
2023-11-09	$29.94	$29.94	$28.85	$29.01	217,500	—	—	—	—	—
2023-11-08	$30.23	$30.26	$28.86	$29.66	248,500	—	—	—	—	—
2023-11-07	$27.83	$30.23	$27.02	$29.87	303,600	—	—	—	—	—
2023-11-06	$26.24	$26.43	$25.65	$25.81	204,600	—	—	—	—	—
2023-11-03	$25.71	$26.72	$25.71	$26.46	207,900	—	—	—	—	—
2023-11-02	$24.97	$25.39	$24.83	$25.15	205,600	—	—	—	—	—
2023-11-01	$23.65	$24.84	$23.50	$24.73	155,300	—	—	—	—	—
2023-10-31	$23.51	$23.86	$23.51	$23.75	122,900	—	—	—	—	—
2023-10-30	$23.68	$23.90	$23.25	$23.47	115,400	—	—	—	—	—
2023-10-27	$23.55	$23.55	$22.99	$23.39	89,000	—	—	—	—	—
2023-10-26	$23.38	$23.90	$23.36	$23.54	101,500	—	—	—	—	—
2023-10-25	$23.15	$23.24	$22.97	$23.21	97,100	—	—	—	—	—
2023-10-24	$23.42	$23.64	$23.14	$23.35	118,500	—	—	—	—	—
2023-10-23	$23.02	$23.70	$23.02	$23.40	117,800	—	—	—	—	—
2023-10-20	$23.19	$23.67	$23.17	$23.19	148,700	—	—	—	—	—
2023-10-19	$23.95	$23.96	$22.71	$22.97	386,000	—	—	—	—	—
2023-10-18	$24.49	$24.74	$23.91	$24.01	228,000	—	—	—	—	—
2023-10-17	$24.50	$25.16	$24.50	$24.65	371,500	—	—	—	—	—
2023-10-16	$25.38	$25.52	$24.60	$24.71	123,500	—	—	—	—	—
2023-10-13	$24.94	$25.31	$24.76	$25.16	121,400	—	—	—	—	—
2023-10-12	$26.77	$26.91	$24.58	$24.92	148,800	—	—	—	—	—
2023-10-11	$26.26	$26.80	$26.26	$26.79	127,800	—	—	—	—	—
2023-10-10	$26.30	$26.80	$26.26	$26.27	148,000	—	—	—	—	—
2023-10-09	$26.04	$26.39	$25.81	$26.31	101,400	—	—	—	—	—
2023-10-06	$26.07	$26.21	$25.47	$26.10	285,900	—	—	—	—	—
2023-10-05	$26.45	$26.63	$26.13	$26.29	168,700	—	—	—	—	—
2023-10-04	$26.04	$26.48	$25.91	$26.42	153,800	—	—	—	—	—
2023-10-03	$26.47	$26.96	$25.78	$26.11	265,700	—	—	—	—	—
2023-10-02	$26.50	$27.21	$26.50	$26.62	203,600	—	—	—	—	—
2023-09-29	$27.69	$27.76	$26.80	$26.94	255,300	—	—	—	—	—
2023-09-28	$26.86	$27.60	$26.86	$27.53	145,900	—	—	—	—	—
2023-09-27	$26.72	$27.05	$26.46	$26.80	97,900	—	—	—	—	—
2023-09-26	$26.40	$26.86	$26.34	$26.48	120,100	—	—	—	—	—
2023-09-25	$26.33	$27.01	$26.23	$26.60	88,500	—	—	—	—	—
2023-09-22	$26.69	$27.08	$26.49	$26.56	166,000	—	—	—	—	—
2023-09-21	$26.90	$27.07	$26.32	$26.71	120,500	—	—	—	—	—
2023-09-20	$27.87	$28.19	$27.20	$27.24	120,200	—	—	—	—	—
2023-09-19	$27.39	$27.72	$27.23	$27.60	136,300	—	—	—	—	—
2023-09-18	$27.09	$27.76	$27.09	$27.34	119,500	—	—	—	—	—
2023-09-15	$27.58	$27.58	$26.82	$27.21	319,100	—	—	—	—	—
2023-09-14	$28.01	$28.12	$27.69	$27.84	82,500	—	—	—	—	—
2023-09-13	$28.10	$28.91	$27.57	$27.66	105,000	—	—	—	—	—
2023-09-12	$28.76	$28.91	$27.90	$28.01	93,200	—	—	—	—	—
2023-09-11	$28.29	$28.93	$28.29	$28.66	121,600	—	—	—	—	—
2023-09-08	$28.61	$28.88	$28.20	$28.28	119,500	—	—	—	—	—
2023-09-07	$28.19	$28.75	$27.82	$28.62	175,300	—	—	—	—	—
2023-09-06	$27.62	$28.31	$27.62	$28.16	128,000	—	—	—	—	—
2023-09-05	$29.01	$29.01	$27.37	$27.40	214,900	—	—	—	—	—
2023-09-01	$28.54	$29.33	$28.54	$29.25	213,500	—	—	—	—	—
2023-08-31	$28.57	$28.82	$28.30	$28.51	188,000	—	—	—	—	—
2023-08-30	$28.42	$28.93	$28.42	$28.65	143,500	—	—	—	—	—
2023-08-29	$28.15	$28.59	$27.94	$28.56	169,800	—	—	—	—	—
2023-08-28	$28.02	$28.34	$27.89	$27.97	149,600	—	—	—	—	—
2023-08-25	$28.57	$28.72	$27.67	$28.02	167,600	—	—	—	—	—
2023-08-24	$28.85	$29.03	$28.58	$28.60	145,300	—	—	—	—	—
2023-08-23	$28.28	$29.03	$28.25	$28.76	188,000	—	—	—	—	—
2023-08-22	$28.20	$28.48	$28.02	$28.20	151,800	—	—	—	—	—
2023-08-21	$28.66	$28.82	$28.01	$28.12	186,100	—	—	—	—	—
2023-08-18	$28.19	$28.89	$27.05	$28.66	288,100	—	—	—	—	—
2023-08-17	$29.76	$29.76	$28.62	$28.63	160,500	—	—	—	—	—
2023-08-16	$30.56	$30.74	$29.68	$29.70	124,000	—	—	—	—	—
2023-08-15	$30.41	$30.71	$30.12	$30.50	259,900	—	—	—	—	—
2023-08-14	$30.50	$30.62	$30.22	$30.51	216,600	—	—	—	—	—
2023-08-11	$30.19	$30.89	$30.05	$30.65	251,000	—	—	—	—	—
2023-08-10	$31.03	$31.20	$30.32	$30.38	238,600	—	—	—	—	—
2023-08-09	$30.94	$31.26	$30.85	$30.92	328,700	—	—	—	—	—
2023-08-08	$30.62	$31.06	$30.43	$30.94	250,700	—	—	—	—	—
2023-08-07	$30.93	$31.43	$30.82	$31.03	299,700	—	—	—	—	—
2023-08-04	$30.64	$31.26	$30.46	$30.93	273,500	—	—	—	—	—
2023-08-03	$30.28	$30.59	$29.90	$30.56	329,500	—	—	—	—	—
2023-08-02	$30.81	$31.03	$30.15	$30.50	430,300	—	—	—	—	—
2023-08-01	$29.45	$30.88	$29.35	$30.75	487,800	—	—	—	—	—
2023-07-31	$30.13	$30.13	$29.40	$29.48	290,000	—	—	—	—	—
2023-07-28	$29.49	$30.03	$29.49	$29.98	362,800	—	—	—	—	—
2023-07-27	$29.50	$29.95	$29.05	$29.10	300,600	—	—	—	—	—
2023-07-26	$28.94	$29.39	$28.89	$29.20	265,800	—	—	—	—	—
2023-07-25	$28.81	$29.41	$28.69	$29.07	352,800	—	—	—	—	—
2023-07-24	$27.25	$29.00	$27.25	$28.73	727,500	—	—	—	—	—
2023-07-21	$25.95	$27.41	$25.84	$27.05	598,800	—	—	—	—	—
2023-07-20	$24.65	$25.99	$24.21	$25.28	232,000	—	—	—	—	—
2023-07-19	$24.16	$24.16	$23.68	$23.91	106,600	—	—	—	—	—
2023-07-18	$23.91	$24.18	$23.88	$24.02	114,100	—	—	—	—	—
2023-07-17	$23.99	$24.24	$23.74	$23.89	115,200	—	—	—	—	—
2023-07-14	$23.45	$23.97	$23.45	$23.95	116,000	—	—	—	—	—
2023-07-13	$23.40	$23.65	$23.29	$23.57	175,500	—	—	—	—	—
2023-07-12	$22.79	$23.56	$22.62	$23.41	243,600	—	—	—	—	—
2023-07-11	$22.63	$22.80	$22.55	$22.56	170,800	—	—	—	—	—
2023-07-10	$22.02	$22.57	$22.02	$22.55	93,300	—	—	—	—	—
2023-07-07	$22.22	$22.53	$22.01	$22.01	130,400	—	—	—	—	—
2023-07-06	$22.25	$22.44	$21.88	$22.23	147,200	—	—	—	—	—
2023-07-05	$23.07	$23.07	$22.24	$22.35	73,200	—	—	—	—	—
2023-07-03	$22.46	$22.89	$22.24	$22.82	88,600	—	—	—	—	—
2023-06-30	$22.76	$22.77	$22.25	$22.55	161,700	—	—	—	—	—
2023-06-29	$22.06	$22.73	$22.05	$22.66	215,800	—	—	—	—	—
2023-06-28	$21.46	$22.13	$21.46	$22.05	190,500	—	—	—	—	—
2023-06-27	$20.83	$21.67	$20.70	$21.49	192,200	—	—	—	—	—
2023-06-26	$21.26	$21.55	$20.79	$20.83	139,200	—	—	—	—	—
2023-06-23	$20.88	$21.35	$20.88	$21.20	308,600	—	—	—	—	—
2023-06-22	$20.62	$21.05	$20.59	$21.03	95,500	—	—	—	—	—
2023-06-21	$20.51	$20.71	$20.35	$20.66	152,000	—	—	—	—	—
2023-06-20	$20.60	$20.86	$20.37	$20.65	102,600	—	—	—	—	—
2023-06-16	$21.27	$21.27	$20.64	$20.64	197,700	—	—	—	—	—
2023-06-15	$21.04	$21.18	$20.81	$21.07	126,100	—	—	—	—	—
2023-06-14	$21.53	$21.63	$21.01	$21.04	80,500	—	—	—	—	—
2023-06-13	$21.70	$21.83	$21.57	$21.59	96,500	—	—	—	—	—
2023-06-12	$21.23	$21.63	$21.14	$21.60	124,300	—	—	—	—	—
2023-06-09	$21.22	$21.41	$21.06	$21.28	90,400	—	—	—	—	—
2023-06-08	$21.41	$21.62	$21.14	$21.20	86,700	—	—	—	—	—
2023-06-07	$21.13	$21.60	$21.13	$21.50	147,800	—	—	—	—	—
2023-06-06	$20.54	$21.30	$20.47	$21.14	156,400	—	—	—	—	—
2023-06-05	$20.67	$20.69	$20.39	$20.50	81,100	—	—	—	—	—
2023-06-02	$20.67	$20.96	$20.54	$20.70	122,300	—	—	—	—	—
2023-06-01	$20.35	$20.85	$20.23	$20.67	200,100	—	—	—	—	—
2023-05-31	$19.86	$20.34	$19.66	$20.33	192,400	—	—	—	—	—
2023-05-30	$19.64	$19.84	$19.32	$19.78	188,400	—	—	—	—	—
2023-05-26	$19.61	$19.83	$19.44	$19.74	111,300	—	—	—	—	—
2023-05-25	$19.61	$19.87	$19.59	$19.71	97,600	—	—	—	—	—
2023-05-24	$19.70	$19.85	$19.52	$19.65	148,400	—	—	—	—	—
2023-05-23	$20.13	$20.14	$19.65	$19.77	121,300	—	—	—	—	—
2023-05-22	$20.55	$20.70	$20.08	$20.15	106,200	—	—	—	—	—
2023-05-19	$20.78	$20.79	$20.23	$20.42	112,100	—	—	—	—	—
2023-05-18	$20.14	$20.66	$20.13	$20.61	101,100	—	—	—	—	—
2023-05-17	$19.71	$20.25	$19.59	$20.20	132,100	—	—	—	—	—
2023-05-16	$19.63	$19.79	$19.48	$19.69	100,800	—	—	—	—	—
2023-05-15	$19.91	$19.97	$19.48	$19.79	150,100	—	—	—	—	—
2023-05-12	$20.17	$20.32	$19.65	$19.87	143,400	—	—	—	—	—
2023-05-11	$19.97	$20.29	$19.85	$20.20	115,000	—	—	—	—	—
2023-05-10	$20.20	$20.20	$19.87	$20.06	132,100	—	—	—	—	—
2023-05-09	$19.75	$20.05	$19.71	$19.98	99,600	—	—	—	—	—
2023-05-08	$19.49	$19.84	$19.27	$19.84	129,900	—	—	—	—	—
2023-05-05	$19.60	$19.72	$19.26	$19.59	131,100	—	—	—	—	—
2023-05-04	$19.76	$19.81	$19.40	$19.58	110,800	—	—	—	—	—
2023-05-03	$19.97	$20.12	$19.81	$19.86	172,400	—	—	—	—	—
2023-05-02	$19.69	$19.97	$19.37	$19.84	145,100	—	—	—	—	—
2023-05-01	$19.50	$19.95	$19.40	$19.69	272,200	—	—	—	—	—
2023-04-28	$18.49	$19.45	$18.33	$19.34	257,000	—	—	—	—	—
2023-04-27	$17.94	$18.47	$17.89	$18.35	128,700	—	—	—	—	—
2023-04-26	$18.15	$18.29	$17.70	$17.76	117,700	—	—	—	—	—
2023-04-25	$17.85	$18.30	$17.81	$18.15	155,600	—	—	—	—	—
2023-04-24	$17.30	$18.97	$17.30	$18.00	269,200	—	—	—	—	—
2023-04-21	$16.90	$17.24	$16.77	$17.12	109,600	—	—	—	—	—
2023-04-20	$16.00	$17.52	$15.66	$16.89	177,800	—	—	—	—	—
2023-04-19	$15.48	$15.67	$15.39	$15.51	50,700	—	—	—	—	—
2023-04-18	$15.53	$15.70	$15.44	$15.61	100,800	—	—	—	—	—
2023-04-17	$15.07	$15.59	$15.07	$15.53	103,000	—	—	—	—	—
2023-04-14	$15.65	$15.66	$15.09	$15.18	78,900	—	—	—	—	—
2023-04-13	$15.35	$15.58	$15.30	$15.58	108,600	—	—	—	—	—
2023-04-12	$15.37	$15.61	$15.27	$15.33	115,700	—	—	—	—	—
2023-04-11	$15.00	$15.39	$14.96	$15.20	67,900	—	—	—	—	—
2023-04-10	$14.77	$15.16	$14.50	$14.97	57,100	—	—	—	—	—
2023-04-06	$14.98	$14.98	$14.66	$14.85	54,300	—	—	—	—	—
2023-04-05	$14.84	$14.96	$14.55	$14.93	49,800	—	—	—	—	—
2023-04-04	$15.60	$15.60	$14.87	$14.95	160,600	—	—	—	—	—
2023-04-03	$15.55	$15.72	$15.35	$15.56	94,500	—	—	—	—	—
2023-03-31	$14.91	$15.60	$14.56	$15.56	118,500	—	—	—	—	—
2023-03-30	$14.87	$14.92	$14.69	$14.82	33,800	—	—	—	—	—
2023-03-29	$14.85	$14.94	$14.57	$14.77	48,000	—	—	—	—	—
2023-03-28	$14.87	$14.88	$14.52	$14.74	109,200	—	—	—	—	—
2023-03-27	$15.22	$15.22	$14.74	$14.95	71,800	—	—	—	—	—
2023-03-24	$14.67	$15.15	$14.31	$15.12	72,300	—	—	—	—	—
2023-03-23	$14.81	$14.89	$14.52	$14.77	183,700	—	—	—	—	—
2023-03-22	$14.70	$15.09	$14.54	$14.79	79,600	—	—	—	—	—
2023-03-21	$14.69	$14.91	$14.64	$14.76	69,100	—	—	—	—	—
2023-03-20	$14.50	$14.70	$14.33	$14.51	132,400	—	—	—	—	—
2023-03-17	$14.54	$14.54	$14.20	$14.46	152,300	—	—	—	—	—
2023-03-16	$13.91	$14.66	$13.91	$14.63	79,100	—	—	—	—	—
2023-03-15	$13.78	$14.18	$13.78	$14.11	129,500	—	—	—	—	—
2023-03-14	$14.32	$14.32	$13.82	$14.02	81,600	—	—	—	—	—
2023-03-13	$13.91	$14.29	$13.76	$14.02	97,900	—	—	—	—	—
2023-03-10	$14.13	$14.25	$13.78	$14.10	104,300	—	—	—	—	—
2023-03-09	$14.41	$14.53	$14.13	$14.18	60,400	—	—	—	—	—
2023-03-08	$14.15	$14.37	$14.10	$14.37	78,700	—	—	—	—	—
2023-03-07	$14.36	$14.38	$14.10	$14.16	54,500	—	—	—	—	—
2023-03-06	$14.52	$14.58	$14.24	$14.34	58,200	—	—	—	—	—
2023-03-03	$14.26	$14.56	$14.22	$14.49	59,100	—	—	—	—	—
2023-03-02	$14.10	$14.21	$14.05	$14.21	50,900	—	—	—	—	—
2023-03-01	$14.21	$14.24	$13.93	$14.19	76,700	—	—	—	—	—
2023-02-28	$14.21	$14.83	$14.20	$14.27	185,900	—	—	—	—	—
2023-02-27	$14.17	$14.32	$14.10	$14.19	62,300	—	—	—	—	—
2023-02-24	$13.93	$14.05	$13.72	$13.99	94,700	—	—	—	—	—
2023-02-23	$14.14	$14.19	$13.99	$14.09	60,500	—	—	—	—	—
2023-02-22	$14.07	$14.18	$13.99	$14.06	89,400	—	—	—	—	—
2023-02-21	$14.04	$14.25	$13.96	$14.07	90,500	—	—	—	—	—
2023-02-17	$14.35	$14.35	$14.04	$14.16	92,800	—	—	—	—	—
2023-02-16	$14.42	$14.58	$14.22	$14.34	64,400	—	—	—	—	—
2023-02-15	$14.42	$14.78	$14.42	$14.58	50,200	—	—	—	—	—
2023-02-14	$14.60	$14.72	$14.42	$14.48	48,800	—	—	—	—	—
2023-02-13	$14.41	$14.77	$14.37	$14.64	84,800	—	—	—	—	—
2023-02-10	$14.38	$14.56	$14.33	$14.43	50,600	—	—	—	—	—
2023-02-09	$14.69	$14.83	$14.37	$14.40	61,700	—	—	—	—	—
2023-02-08	$14.77	$14.80	$14.40	$14.58	90,400	—	—	—	—	—
2023-02-07	$14.70	$15.10	$14.55	$14.88	86,600	—	—	—	—	—
2023-02-06	$15.35	$15.35	$14.60	$14.72	128,500	—	—	—	—	—
2023-02-03	$15.59	$15.70	$15.22	$15.34	75,600	—	—	—	—	—
2023-02-02	$15.16	$15.98	$15.16	$15.87	173,000	—	—	—	—	—
2023-02-01	$14.76	$15.16	$14.52	$15.05	149,100	—	—	—	—	—
2023-01-31	$14.37	$14.88	$14.36	$14.88	129,500	—	—	—	—	—
2023-01-30	$14.74	$14.91	$14.35	$14.36	123,800	—	—	—	—	—
2023-01-27	$14.92	$14.99	$14.66	$14.91	134,200	—	—	—	—	—
2023-01-26	$14.99	$15.22	$14.88	$14.92	150,100	—	—	—	—	—
2023-01-25	$15.04	$15.60	$14.96	$15.08	208,900	—	—	—	—	—
2023-01-24	$16.33	$16.33	$14.84	$15.27	295,300	—	—	—	—	—
2023-01-23	$16.47	$16.82	$16.47	$16.70	121,100	—	—	—	—	—
2023-01-20	$16.53	$16.66	$16.28	$16.60	135,600	—	—	—	—	—
2023-01-19	$16.30	$16.52	$16.27	$16.40	152,300	—	—	—	—	—
2023-01-18	$16.90	$17.02	$16.49	$16.50	101,300	—	—	—	—	—
2023-01-17	$16.86	$17.03	$16.70	$16.85	100,100	—	—	—	—	—
2023-01-13	$16.90	$17.13	$16.87	$17.00	74,800	—	—	—	—	—
2023-01-12	$17.10	$17.20	$16.84	$17.05	85,300	—	—	—	—	—
2023-01-11	$16.37	$16.98	$16.37	$16.93	93,900	—	—	—	—	—
2023-01-10	$16.23	$16.49	$16.13	$16.31	88,100	—	—	—	—	—
2023-01-09	$16.21	$16.39	$15.97	$15.98	54,000	—	—	—	—	—
2023-01-06	$15.83	$16.24	$15.78	$16.19	74,800	—	—	—	—	—
2023-01-05	$15.77	$15.92	$15.59	$15.75	81,500	—	—	—	—	—
2023-01-04	$15.70	$15.94	$15.56	$15.86	79,600	—	—	—	—	—
2023-01-03	$15.55	$15.91	$15.43	$15.53	161,300	—	—	—	—	—
2022-12-30	$15.01	$15.54	$15.01	$15.41	117,700	—	—	—	—	—
2022-12-29	$14.87	$15.15	$14.80	$15.12	62,600	—	—	—	—	—
2022-12-28	$15.36	$15.44	$14.68	$14.69	90,100	—	—	—	—	—
2022-12-27	$15.14	$15.42	$15.07	$15.36	68,200	—	—	—	—	—
2022-12-23	$15.07	$15.17	$14.97	$15.14	97,500	—	—	—	—	—
2022-12-22	$15.20	$15.36	$15.03	$15.18	84,100	—	—	—	—	—
2022-12-21	$15.45	$15.63	$15.34	$15.36	109,500	—	—	—	—	—
2022-12-20	$15.11	$15.52	$15.03	$15.40	116,900	—	—	—	—	—
2022-12-19	$15.14	$15.41	$15.14	$15.28	90,900	—	—	—	—	—
2022-12-16	$15.27	$15.55	$15.13	$15.47	156,400	—	—	—	—	—
2022-12-15	$15.18	$15.55	$15.12	$15.54	108,900	—	—	—	—	—
2022-12-14	$15.59	$15.70	$15.30	$15.36	106,700	—	—	—	—	—
2022-12-13	$15.72	$15.97	$15.43	$15.53	272,000	—	—	—	—	—
2022-12-12	$15.31	$15.38	$14.97	$15.20	135,000	—	—	—	—	—
2022-12-09	$15.18	$15.50	$15.14	$15.31	76,800	—	—	—	—	—
2022-12-08	$15.43	$15.74	$15.32	$15.35	98,700	—	—	—	—	—
2022-12-07	$15.08	$15.51	$15.03	$15.42	115,400	—	—	—	—	—
2022-12-06	$15.02	$15.20	$14.96	$15.09	118,900	—	—	—	—	—
2022-12-05	$14.98	$15.09	$14.78	$15.05	135,300	—	—	—	—	—
2022-12-02	$14.71	$15.07	$14.69	$15.02	125,300	—	—	—	—	—
2022-12-01	$14.84	$15.14	$14.65	$14.97	190,900	—	—	—	—	—
2022-11-30	$14.47	$14.83	$14.16	$14.83	255,600	—	—	—	—	—
2022-11-29	$14.32	$14.59	$14.32	$14.55	80,000	—	—	—	—	—
2022-11-28	$14.55	$14.71	$14.42	$14.47	80,000	—	—	—	—	—
2022-11-25	$14.70	$14.78	$14.66	$14.71	31,900	—	—	—	—	—
2022-11-23	$14.70	$14.80	$14.55	$14.75	86,000	—	—	—	—	—
2022-11-22	$14.15	$14.62	$14.10	$14.62	120,500	—	—	—	—	—
2022-11-21	$14.00	$14.11	$13.80	$14.10	101,600	—	—	—	—	—
2022-11-18	$13.97	$14.11	$13.56	$13.96	133,900	—	—	—	—	—
2022-11-17	$13.68	$13.79	$13.40	$13.69	94,800	—	—	—	—	—
2022-11-16	$14.00	$14.11	$13.69	$13.95	121,100	—	—	—	—	—
2022-11-15	$13.77	$14.05	$13.68	$14.05	126,800	—	—	—	—	—
2022-11-14	$13.73	$13.82	$13.48	$13.59	125,300	—	—	—	—	—
2022-11-11	$13.46	$13.96	$13.44	$13.82	108,500	—	—	—	—	—
2022-11-10	$13.23	$13.62	$13.13	$13.45	160,900	—	—	—	—	—
2022-11-09	$12.13	$12.97	$12.00	$12.64	148,700	—	—	—	—	—
2022-11-08	$11.66	$11.74	$11.51	$11.60	82,000	—	—	—	—	—
2022-11-07	$11.30	$11.72	$11.24	$11.68	89,900	—	—	—	—	—
2022-11-04	$11.05	$11.46	$11.05	$11.26	70,400	—	—	—	—	—
2022-11-03	$11.10	$11.10	$10.87	$10.97	51,500	—	—	—	—	—
2022-11-02	$11.77	$11.84	$11.30	$11.30	84,600	—	—	—	—	—
2022-11-01	$11.75	$11.87	$11.52	$11.87	80,700	—	—	—	—	—
2022-10-31	$11.50	$11.73	$11.41	$11.58	85,500	—	—	—	—	—
2022-10-28	$11.34	$11.68	$11.34	$11.62	112,100	—	—	—	—	—
2022-10-27	$11.53	$11.55	$11.20	$11.34	85,700	—	—	—	—	—
2022-10-26	$11.55	$11.63	$11.18	$11.38	131,600	—	—	—	—	—
2022-10-25	$10.53	$11.36	$10.53	$11.24	248,700	—	—	—	—	—
2022-10-24	$10.53	$10.68	$10.37	$10.67	83,100	—	—	—	—	—
2022-10-21	$10.50	$10.50	$10.28	$10.43	166,600	—	—	—	—	—
2022-10-20	$10.55	$10.78	$10.40	$10.46	96,800	—	—	—	—	—
2022-10-19	$11.07	$11.07	$10.58	$10.62	328,900	—	—	—	—	—
2022-10-18	$11.24	$11.25	$11.07	$11.15	73,800	—	—	—	—	—
2022-10-17	$11.23	$11.40	$10.97	$11.00	87,300	—	—	—	—	—
2022-10-14	$11.37	$11.40	$10.86	$10.93	57,500	—	—	—	—	—
2022-10-13	$10.75	$11.32	$10.75	$11.22	139,000	—	—	—	—	—
2022-10-12	$10.97	$10.97	$10.79	$10.90	89,200	—	—	—	—	—
2022-10-11	$11.05	$11.15	$10.78	$11.04	90,000	—	—	—	—	—
2022-10-10	$11.10	$11.18	$11.00	$11.13	75,000	—	—	—	—	—
2022-10-07	$11.40	$11.41	$11.03	$11.15	74,300	—	—	—	—	—
2022-10-06	$11.45	$11.52	$11.29	$11.46	70,400	—	—	—	—	—
2022-10-05	$11.89	$11.89	$11.46	$11.54	70,400	—	—	—	—	—
2022-10-04	$11.39	$12.06	$11.27	$12.04	106,000	—	—	—	—	—
2022-10-03	$11.39	$11.39	$11.10	$11.20	208,800	—	—	—	—	—
2022-09-30	$11.39	$11.56	$11.17	$11.19	106,800	—	—	—	—	—
2022-09-29	$11.60	$11.60	$11.26	$11.53	102,000	—	—	—	—	—
2022-09-28	$11.48	$11.90	$11.47	$11.76	127,000	—	—	—	—	—
2022-09-27	$11.68	$11.78	$11.40	$11.44	148,600	—	—	—	—	—
2022-09-26	$11.70	$12.02	$11.49	$11.50	133,300	—	—	—	—	—
2022-09-23	$11.32	$11.65	$11.22	$11.61	231,800	—	—	—	—	—
2022-09-22	$11.95	$11.95	$11.43	$11.51	178,100	—	—	—	—	—
2022-09-21	$12.03	$12.19	$11.86	$11.96	96,800	—	—	—	—	—
2022-09-20	$12.18	$12.18	$11.98	$12.02	82,800	—	—	—	—	—
2022-09-19	$12.25	$12.56	$12.25	$12.37	126,700	—	—	—	—	—
2022-09-16	$12.07	$12.32	$12.01	$12.25	148,100	—	—	—	—	—
2022-09-15	$12.01	$12.38	$12.01	$12.15	87,900	—	—	—	—	—
2022-09-14	$12.15	$12.35	$11.97	$12.06	129,100	—	—	—	—	—
2022-09-13	$12.53	$12.64	$12.18	$12.20	108,600	—	—	—	—	—
2022-09-12	$12.65	$12.89	$12.63	$12.86	94,200	—	—	—	—	—
2022-09-09	$12.39	$12.60	$12.38	$12.53	66,200	—	—	—	—	—
2022-09-08	$12.40	$12.40	$12.21	$12.29	73,700	—	—	—	—	—
2022-09-07	$12.22	$12.58	$12.19	$12.56	79,900	—	—	—	—	—
2022-09-06	$12.18	$12.53	$11.94	$12.31	153,000	—	—	—	—	—
2022-09-02	$12.47	$12.62	$12.00	$12.12	148,300	—	—	—	—	—
2022-09-01	$12.38	$12.55	$12.33	$12.45	161,400	—	—	—	—	—
2022-08-31	$12.80	$12.80	$12.44	$12.44	103,600	—	—	—	—	—
2022-08-30	$12.75	$13.04	$12.69	$12.71	172,300	—	—	—	—	—
2022-08-29	$12.88	$12.88	$12.56	$12.60	98,300	—	—	—	—	—
2022-08-26	$13.01	$13.01	$12.67	$12.92	122,200	—	—	—	—	—
2022-08-25	$12.54	$13.06	$12.53	$13.02	69,900	—	—	—	—	—
2022-08-24	$12.60	$12.73	$12.51	$12.57	48,200	—	—	—	—	—
2022-08-23	$12.67	$12.75	$12.55	$12.57	74,300	—	—	—	—	—
2022-08-22	$13.05	$13.12	$12.66	$12.71	92,600	—	—	—	—	—
2022-08-19	$13.36	$13.36	$13.05	$13.23	116,400	—	—	—	—	—
2022-08-18	$13.33	$13.43	$13.21	$13.39	47,100	—	—	—	—	—
2022-08-17	$13.54	$13.63	$13.28	$13.39	58,300	—	—	—	—	—
2022-08-16	$13.78	$13.86	$13.61	$13.66	58,100	—	—	—	—	—
2022-08-15	$13.82	$13.90	$13.58	$13.89	60,400	—	—	—	—	—
2022-08-12	$13.77	$13.95	$13.55	$13.93	51,600	—	—	—	—	—
2022-08-11	$13.59	$13.91	$13.40	$13.63	67,200	—	—	—	—	—
2022-08-10	$13.25	$13.47	$13.16	$13.43	91,400	—	—	—	—	—
2022-08-09	$13.33	$13.33	$12.92	$12.99	84,000	—	—	—	—	—
2022-08-08	$13.33	$13.66	$13.33	$13.39	85,300	—	—	—	—	—
2022-08-05	$13.25	$13.40	$13.20	$13.29	63,700	—	—	—	—	—
2022-08-04	$13.34	$13.48	$13.27	$13.40	86,300	—	—	—	—	—
2022-08-03	$13.54	$13.66	$13.28	$13.37	93,300	—	—	—	—	—
2022-08-02	$13.71	$13.80	$13.53	$13.54	109,900	—	—	—	—	—
2022-08-01	$13.68	$13.90	$13.63	$13.75	175,100	—	—	—	—	—
2022-07-29	$14.11	$14.18	$13.72	$13.84	412,100	—	—	—	—	—
2022-07-28	$13.96	$14.07	$13.67	$13.98	112,300	—	—	—	—	—
2022-07-27	$13.66	$13.87	$13.45	$13.86	90,100	—	—	—	—	—
2022-07-26	$13.76	$14.11	$13.53	$13.61	106,000	—	—	—	—	—
2022-07-25	$14.10	$14.10	$13.58	$13.89	143,100	—	—	—	—	—
2022-07-22	$14.01	$14.21	$13.93	$14.10	115,600	—	—	—	—	—
2022-07-21	$14.36	$14.39	$13.80	$14.01	157,900	—	—	—	—	—
2022-07-20	$14.14	$14.73	$13.28	$14.21	420,300	—	—	—	—	—
2022-07-19	$15.38	$15.84	$15.38	$15.84	82,700	—	—	—	—	—
2022-07-18	$15.35	$15.60	$15.08	$15.15	62,400	—	—	—	—	—
2022-07-15	$15.23	$15.42	$14.82	$15.28	89,200	—	—	—	—	—
2022-07-14	$14.51	$14.97	$14.34	$14.88	75,600	—	—	—	—	—
2022-07-13	$14.68	$14.96	$14.45	$14.85	75,000	—	—	—	—	—
2022-07-12	$14.60	$15.05	$14.60	$14.88	35,100	—	—	—	—	—
2022-07-11	$14.74	$14.85	$14.57	$14.74	56,900	—	—	—	—	—
2022-07-08	$14.97	$15.09	$14.78	$14.91	70,900	—	—	—	—	—
2022-07-07	$14.71	$15.12	$14.64	$14.97	69,700	—	—	—	—	—
2022-07-06	$14.98	$15.30	$14.44	$14.56	103,900	—	—	—	—	—
2022-07-05	$14.07	$15.10	$13.90	$15.08	118,600	—	—	—	—	—
2022-07-01	$13.58	$14.25	$13.58	$14.21	60,100	—	—	—	—	—
2022-06-30	$13.34	$13.69	$13.30	$13.69	51,600	—	—	—	—	—
2022-06-29	$13.56	$13.64	$13.35	$13.59	89,900	—	—	—	—	—
2022-06-28	$14.17	$14.38	$13.58	$13.63	88,300	—	—	—	—	—
2022-06-27	$13.81	$14.31	$13.67	$14.14	72,000	—	—	—	—	—
2022-06-24	$13.84	$14.15	$13.81	$13.84	216,200	—	—	—	—	—
2022-06-23	$13.25	$13.77	$13.25	$13.75	62,700	—	—	—	—	—
2022-06-22	$13.25	$13.61	$13.18	$13.28	125,400	—	—	—	—	—
2022-06-21	$13.54	$13.92	$13.34	$13.35	132,400	—	—	—	—	—
2022-06-17	$13.54	$13.66	$13.06	$13.35	192,100	—	—	—	—	—
2022-06-16	$13.86	$13.86	$13.36	$13.46	118,000	—	—	—	—	—
2022-06-15	$13.75	$14.38	$13.57	$14.09	217,400	—	—	—	—	—
2022-06-14	$14.03	$14.03	$13.23	$13.52	246,300	—	—	—	—	—
2022-06-13	$15.05	$15.05	$13.99	$14.01	204,500	—	—	—	—	—
2022-06-10	$15.89	$16.04	$15.24	$15.36	77,600	—	—	—	—	—
2022-06-09	$16.29	$16.30	$16.02	$16.13	61,500	—	—	—	—	—
2022-06-08	$16.37	$16.48	$16.07	$16.24	125,900	—	—	—	—	—
2022-06-07	$16.49	$16.57	$16.05	$16.40	61,200	—	—	—	—	—
2022-06-06	$16.71	$16.76	$16.45	$16.57	67,600	—	—	—	—	—
2022-06-03	$16.51	$16.71	$16.28	$16.43	57,500	—	—	—	—	—
2022-06-02	$16.45	$16.78	$16.27	$16.73	95,800	—	—	—	—	—
2022-06-01	$16.69	$16.69	$16.21	$16.38	128,000	—	—	—	—	—
2022-05-31	$16.52	$16.77	$16.32	$16.58	294,900	—	—	—	—	—
2022-05-27	$16.71	$16.95	$16.69	$16.78	40,200	—	—	—	—	—
2022-05-26	$16.40	$16.92	$16.37	$16.67	65,400	—	—	—	—	—
2022-05-25	$15.76	$16.50	$15.76	$16.23	60,200	—	—	—	—	—
2022-05-24	$15.99	$16.34	$15.44	$15.92	87,400	—	—	—	—	—
2022-05-23	$16.40	$16.45	$15.97	$16.06	70,100	—	—	—	—	—
2022-05-20	$16.40	$16.40	$15.76	$16.15	69,100	—	—	—	—	—
2022-05-19	$16.04	$16.51	$16.04	$16.15	113,200	—	—	—	—	—
2022-05-18	$16.44	$16.54	$16.01	$16.15	111,600	—	—	—	—	—
2022-05-17	$15.85	$16.56	$15.82	$16.54	85,900	—	—	—	—	—
2022-05-16	$15.18	$15.62	$15.04	$15.60	83,800	—	—	—	—	—
2022-05-13	$14.87	$15.48	$14.67	$15.36	97,500	—	—	—	—	—
2022-05-12	$14.44	$14.70	$14.21	$14.47	99,500	—	—	—	—	—
2022-05-11	$14.92	$15.15	$14.43	$14.49	78,400	—	—	—	—	—
2022-05-10	$15.45	$15.57	$14.67	$14.80	87,100	—	—	—	—	—
2022-05-09	$15.07	$15.40	$14.91	$15.16	115,300	—	—	—	—	—
2022-05-06	$15.91	$15.91	$15.27	$15.40	51,300	—	—	—	—	—
2022-05-05	$16.42	$16.51	$15.59	$15.88	70,300	—	—	—	—	—
2022-05-04	$16.50	$16.74	$16.07	$16.67	56,200	—	—	—	—	—
2022-05-03	$16.45	$16.69	$16.22	$16.53	52,700	—	—	—	—	—
2022-05-02	$16.45	$16.64	$16.00	$16.42	160,800	—	—	—	—	—
2022-04-29	$16.54	$16.67	$16.11	$16.31	154,600	—	—	—	—	—
2022-04-28	$16.33	$16.77	$15.96	$16.69	73,800	—	—	—	—	—
2022-04-27	$16.68	$16.78	$16.15	$16.23	90,100	—	—	—	—	—
2022-04-26	$17.05	$17.30	$16.69	$16.70	95,500	—	—	—	—	—
2022-04-25	$16.44	$17.28	$16.24	$17.15	87,300	—	—	—	—	—
2022-04-22	$17.57	$17.57	$16.38	$16.59	101,300	—	—	—	—	—
2022-04-21	$17.43	$17.50	$16.60	$16.67	169,700	—	—	—	—	—
2022-04-20	$17.52	$17.67	$17.13	$17.19	57,900	—	—	—	—	—
2022-04-19	$16.70	$17.41	$16.70	$17.26	175,500	—	—	—	—	—
2022-04-18	$16.65	$16.89	$16.51	$16.68	47,100	—	—	—	—	—
2022-04-14	$16.73	$16.81	$16.53	$16.67	49,100	—	—	—	—	—
2022-04-13	$16.56	$16.84	$16.48	$16.65	78,600	—	—	—	—	—
2022-04-12	$16.94	$17.11	$16.34	$16.39	80,800	—	—	—	—	—
2022-04-11	$16.15	$16.83	$16.15	$16.66	64,100	—	—	—	—	—
2022-04-08	$16.05	$16.32	$15.82	$16.15	69,800	—	—	—	—	—
2022-04-07	$16.23	$16.23	$15.77	$15.96	89,100	—	—	—	—	—
2022-04-06	$16.33	$16.33	$15.97	$16.19	108,100	—	—	—	—	—
2022-04-05	$17.58	$17.83	$16.38	$16.42	115,100	—	—	—	—	—
2022-04-04	$17.96	$17.96	$17.57	$17.70	74,600	—	—	—	—	—
2022-04-01	$17.84	$17.99	$17.68	$17.97	131,200	—	—	—	—	—
2022-03-31	$17.27	$18.01	$17.27	$17.76	130,600	—	—	—	—	—
2022-03-30	$17.54	$17.77	$17.18	$17.42	101,400	—	—	—	—	—
2022-03-29	$16.94	$17.68	$16.73	$17.64	68,700	—	—	—	—	—
2022-03-28	$16.87	$16.97	$16.57	$16.73	118,700	—	—	—	—	—
2022-03-25	$16.92	$17.19	$16.64	$17.03	79,700	—	—	—	—	—
2022-03-24	$16.82	$17.40	$16.58	$16.85	82,400	—	—	—	—	—
2022-03-23	$17.47	$17.47	$16.80	$16.85	105,500	—	—	—	—	—
2022-03-22	$17.97	$18.21	$17.47	$17.61	88,400	—	—	—	—	—
2022-03-21	$18.21	$18.21	$17.80	$17.95	65,700	—	—	—	—	—
2022-03-18	$17.96	$18.24	$17.70	$18.24	101,500	—	—	—	—	—
2022-03-17	$17.54	$17.92	$17.33	$17.91	66,400	—	—	—	—	—
2022-03-16	$17.48	$17.76	$17.24	$17.75	64,500	—	—	—	—	—
2022-03-15	$17.00	$17.43	$17.00	$17.39	52,800	—	—	—	—	—
2022-03-14	$17.63	$17.63	$16.57	$16.86	77,100	—	—	—	—	—
2022-03-11	$18.05	$18.15	$17.58	$17.63	30,800	—	—	—	—	—
2022-03-10	$17.74	$18.10	$17.74	$17.99	50,800	—	—	—	—	—
2022-03-09	$17.76	$18.24	$17.76	$18.07	47,500	—	—	—	—	—
2022-03-08	$17.27	$17.93	$17.24	$17.49	74,700	—	—	—	—	—
2022-03-07	$17.99	$17.99	$17.35	$17.36	79,000	—	—	—	—	—
2022-03-04	$18.26	$18.35	$17.80	$18.01	69,600	—	—	—	—	—
2022-03-03	$18.58	$18.73	$18.24	$18.37	125,800	—	—	—	—	—
2022-03-02	$18.27	$18.75	$18.27	$18.53	69,800	—	—	—	—	—
2022-03-01	$18.19	$18.32	$17.86	$18.18	91,800	—	—	—	—	—
2022-02-28	$18.36	$18.52	$17.97	$18.31	134,800	—	—	—	—	—
2022-02-25	$18.33	$18.70	$18.13	$18.60	51,600	—	—	—	—	—
2022-02-24	$17.35	$18.29	$17.19	$18.26	106,900	—	—	—	—	—
2022-02-23	$18.18	$18.26	$17.72	$17.79	75,500	—	—	—	—	—
2022-02-22	$18.40	$18.71	$18.06	$18.19	67,200	—	—	—	—	—
2022-02-18	$18.73	$19.03	$18.54	$18.61	48,000	—	—	—	—	—
2022-02-17	$19.12	$19.22	$18.80	$18.91	53,400	—	—	—	—	—
2022-02-16	$19.14	$19.41	$19.05	$19.38	71,600	—	—	—	—	—
2022-02-15	$18.92	$19.41	$18.90	$19.24	69,900	—	—	—	—	—
2022-02-14	$19.06	$19.21	$18.68	$18.77	66,000	—	—	—	—	—
2022-02-11	$19.08	$19.54	$18.92	$19.10	84,000	—	—	—	—	—
2022-02-10	$19.13	$19.73	$19.01	$19.17	95,200	—	—	—	—	—
2022-02-09	$19.83	$19.91	$19.51	$19.56	74,100	—	—	—	—	—
2022-02-08	$19.44	$19.67	$19.37	$19.60	95,300	—	—	—	—	—
2022-02-07	$19.59	$19.89	$19.45	$19.59	82,200	—	—	—	—	—
2022-02-04	$20.18	$20.43	$19.45	$19.60	135,500	—	—	—	—	—
2022-02-03	$20.09	$20.41	$20.09	$20.16	93,900	—	—	—	—	—
2022-02-02	$20.31	$20.52	$19.90	$20.03	85,700	—	—	—	—	—
2022-02-01	$20.10	$20.49	$19.53	$20.38	160,100	—	—	—	—	—
2022-01-31	$19.74	$20.23	$19.44	$19.95	133,900	—	—	—	—	—
2022-01-28	$18.79	$19.85	$17.97	$19.85	155,900	—	—	—	—	—
2022-01-27	$18.48	$18.57	$17.84	$17.97	74,200	—	—	—	—	—
2022-01-26	$18.90	$19.38	$18.07	$18.25	143,200	—	—	—	—	—
2022-01-25	$18.57	$18.98	$18.34	$18.74	221,600	—	—	—	—	—
2022-01-24	$18.14	$19.00	$17.91	$18.93	274,100	—	—	—	—	—
2022-01-21	$18.66	$19.00	$18.39	$18.39	155,600	—	—	—	—	—
2022-01-20	$18.73	$19.00	$18.49	$18.63	97,200	—	—	—	—	—
2022-01-19	$18.85	$19.01	$18.54	$18.76	77,700	—	—	—	—	—
2022-01-18	$19.14	$19.14	$18.57	$18.70	74,500	—	—	—	—	—
2022-01-14	$19.40	$19.49	$19.11	$19.30	66,100	—	—	—	—	—
2022-01-13	$19.46	$19.50	$19.24	$19.49	103,500	—	—	—	—	—
2022-01-12	$19.68	$19.68	$19.26	$19.27	150,700	—	—	—	—	—
2022-01-11	$19.67	$19.67	$19.21	$19.50	182,500	—	—	—	—	—
2022-01-10	$20.11	$20.28	$19.08	$19.49	91,700	—	—	—	—	—
2022-01-07	$21.17	$21.19	$20.17	$20.19	85,100	—	—	—	—	—
2022-01-06	$21.43	$21.43	$20.71	$21.26	94,000	—	—	—	—	—
2022-01-05	$22.08	$22.21	$21.32	$21.40	57,700	—	—	—	—	—
2022-01-04	$22.33	$22.60	$21.92	$21.99	71,400	—	—	—	—	—
2022-01-03	$22.00	$22.59	$21.86	$22.20	97,300	—	—	—	—	—
2021-12-31	$21.59	$21.98	$21.44	$21.75	139,900	—	—	—	—	—
2021-12-30	$21.69	$22.12	$21.59	$21.65	68,900	—	—	—	—	—
2021-12-29	$21.71	$21.82	$21.32	$21.75	156,100	—	—	—	—	—
2021-12-28	$21.59	$21.79	$21.59	$21.71	49,000	—	—	—	—	—
2021-12-27	$21.39	$21.73	$21.11	$21.60	60,800	—	—	—	—	—
2021-12-23	$21.42	$21.64	$21.34	$21.39	46,500	—	—	—	—	—
2021-12-22	$20.87	$21.46	$20.87	$21.37	35,300	—	—	—	—	—
2021-12-21	$20.81	$21.05	$20.74	$20.94	55,700	—	—	—	—	—
2021-12-20	$21.25	$21.26	$20.10	$20.64	76,400	—	—	—	—	—
2021-12-17	$21.34	$21.75	$20.96	$21.22	118,000	—	—	—	—	—
2021-12-16	$21.74	$21.83	$21.11	$21.29	78,100	—	—	—	—	—
2021-12-15	$20.94	$21.82	$20.82	$21.70	59,400	—	—	—	—	—
2021-12-14	$20.84	$21.40	$20.52	$21.00	55,600	—	—	—	—	—
2021-12-13	$21.18	$21.28	$20.84	$21.02	61,300	—	—	—	—	—
2021-12-10	$21.25	$21.39	$20.94	$21.34	47,600	—	—	—	—	—
2021-12-09	$21.27	$21.59	$20.99	$21.03	57,500	—	—	—	—	—
2021-12-08	$21.51	$21.75	$21.30	$21.51	38,400	—	—	—	—	—
2021-12-07	$21.58	$21.82	$21.29	$21.35	50,400	—	—	—	—	—
2021-12-06	$20.45	$21.53	$20.45	$21.34	55,000	—	—	—	—	—
2021-12-03	$20.59	$20.59	$20.00	$20.23	85,400	—	—	—	—	—
2021-12-02	$19.81	$20.54	$19.81	$20.42	46,200	—	—	—	—	—
2021-12-01	$20.29	$20.64	$19.53	$19.57	48,600	—	—	—	—	—
2021-11-30	$19.77	$20.16	$19.73	$19.82	78,400	—	—	—	—	—
2021-11-29	$20.36	$20.61	$19.70	$19.94	68,200	—	—	—	—	—
2021-11-26	$20.62	$20.69	$19.72	$19.96	47,800	—	—	—	—	—
2021-11-24	$21.21	$21.40	$20.99	$21.07	44,500	—	—	—	—	—
2021-11-23	$20.91	$21.31	$20.49	$21.26	44,600	—	—	—	—	—
2021-11-22	$20.94	$21.41	$20.88	$20.93	69,200	—	—	—	—	—
2021-11-19	$21.14	$21.29	$20.81	$20.84	56,900	—	—	—	—	—
2021-11-18	$21.50	$21.50	$21.09	$21.43	45,300	—	—	—	—	—
2021-11-17	$21.54	$21.54	$20.77	$21.37	43,100	—	—	—	—	—
2021-11-16	$21.45	$21.63	$21.26	$21.48	33,300	—	—	—	—	—
2021-11-15	$21.95	$22.10	$21.33	$21.34	85,200	—	—	—	—	—
2021-11-12	$21.66	$22.07	$21.65	$21.95	34,900	—	—	—	—	—
2021-11-11	$21.67	$21.90	$21.52	$21.64	49,300	—	—	—	—	—
2021-11-10	$21.16	$21.83	$21.16	$21.51	88,000	—	—	—	—	—
2021-11-09	$21.87	$22.03	$21.13	$21.19	66,400	—	—	—	—	—
2021-11-08	$21.70	$22.23	$21.41	$21.73	103,700	—	—	—	—	—
2021-11-05	$21.10	$21.62	$20.20	$21.40	157,000	—	—	—	—	—
2021-11-04	$20.76	$21.07	$20.53	$20.81	73,300	—	—	—	—	—
2021-11-03	$20.29	$20.83	$20.01	$20.74	53,100	—	—	—	—	—
2021-11-02	$20.44	$20.58	$20.11	$20.20	65,600	—	—	—	—	—
2021-11-01	$19.61	$20.38	$19.61	$20.34	73,000	—	—	—	—	—
2021-10-29	$19.71	$20.02	$19.45	$19.57	125,400	—	—	—	—	—
2021-10-28	$19.79	$20.00	$19.67	$19.78	34,200	—	—	—	—	—
2021-10-27	$19.81	$19.96	$19.52	$19.65	33,300	—	—	—	—	—
2021-10-26	$19.88	$19.91	$19.55	$19.84	38,400	—	—	—	—	—
2021-10-25	$19.98	$20.29	$19.67	$19.72	50,100	—	—	—	—	—
2021-10-22	$20.15	$20.31	$19.89	$20.01	34,700	—	—	—	—	—
2021-10-21	$20.00	$20.27	$19.79	$20.22	43,700	—	—	—	—	—
2021-10-20	$19.56	$20.17	$19.46	$19.96	33,100	—	—	—	—	—
2021-10-19	$19.64	$19.84	$19.40	$19.56	39,800	—	—	—	—	—
2021-10-18	$19.37	$19.80	$19.30	$19.58	50,800	—	—	—	—	—
2021-10-15	$20.22	$20.24	$19.49	$19.50	51,300	—	—	—	—	—
2021-10-14	$19.84	$20.00	$19.72	$19.83	38,900	—	—	—	—	—
2021-10-13	$19.75	$19.84	$19.47	$19.68	22,900	—	—	—	—	—
2021-10-12	$19.59	$19.74	$19.37	$19.73	55,700	—	—	—	—	—
2021-10-11	$19.43	$19.65	$19.15	$19.51	24,900	—	—	—	—	—
2021-10-08	$19.44	$19.67	$19.03	$19.39	67,900	—	—	—	—	—
2021-10-07	$19.40	$19.90	$19.34	$19.46	117,800	—	—	—	—	—
2021-10-06	$19.09	$19.28	$18.88	$19.19	62,000	—	—	—	—	—
2021-10-05	$19.55	$19.55	$19.06	$19.31	69,300	—	—	—	—	—
2021-10-04	$19.07	$19.52	$18.73	$19.39	85,500	—	—	—	—	—
2021-10-01	$18.70	$19.35	$18.60	$19.26	48,500	—	—	—	—	—
2021-09-30	$19.17	$19.20	$18.55	$18.63	51,300	—	—	—	—	—
2021-09-29	$18.92	$19.07	$18.67	$18.99	36,600	—	—	—	—	—
2021-09-28	$19.03	$19.09	$18.59	$18.88	72,200	—	—	—	—	—
2021-09-27	$19.00	$19.70	$19.00	$19.17	68,500	—	—	—	—	—
2021-09-24	$19.09	$19.37	$18.94	$19.01	42,500	—	—	—	—	—
2021-09-23	$19.37	$19.40	$18.84	$19.13	81,300	—	—	—	—	—
2021-09-22	$19.19	$19.48	$19.08	$19.13	30,500	—	—	—	—	—
2021-09-21	$19.11	$19.11	$18.50	$18.97	61,300	—	—	—	—	—
2021-09-20	$19.05	$19.43	$18.59	$18.93	53,200	—	—	—	—	—
2021-09-17	$19.68	$19.72	$19.33	$19.64	112,800	—	—	—	—	—
2021-09-16	$20.10	$20.11	$19.62	$19.62	90,600	—	—	—	—	—
2021-09-15	$20.06	$20.18	$19.91	$20.11	57,400	—	—	—	—	—
2021-09-14	$20.41	$20.41	$19.84	$19.96	91,400	—	—	—	—	—
2021-09-13	$20.26	$20.38	$20.06	$20.30	85,400	—	—	—	—	—
2021-09-10	$20.14	$20.27	$19.98	$19.99	49,700	—	—	—	—	—
2021-09-09	$20.00	$20.37	$19.91	$19.99	57,800	—	—	—	—	—
2021-09-08	$20.26	$20.42	$19.83	$20.00	88,800	—	—	—	—	—
2021-09-07	$20.32	$20.49	$20.13	$20.31	33,500	—	—	—	—	—
2021-09-03	$20.59	$20.64	$20.15	$20.43	37,300	—	—	—	—	—
2021-09-02	$21.00	$21.00	$20.55	$20.56	36,400	—	—	—	—	—
2021-09-01	$20.88	$21.09	$20.72	$20.98	39,000	—	—	—	—	—
2021-08-31	$21.27	$21.27	$20.79	$20.79	48,900	—	—	—	—	—
2021-08-30	$21.52	$21.52	$20.89	$21.21	34,800	—	—	—	—	—
2021-08-27	$20.86	$21.66	$20.86	$21.37	145,700	—	—	—	—	—
2021-08-26	$20.92	$20.92	$20.45	$20.72	36,400	—	—	—	—	—
2021-08-25	$20.89	$21.12	$20.72	$20.86	42,200	—	—	—	—	—
2021-08-24	$20.51	$21.05	$20.44	$20.76	52,900	—	—	—	—	—
2021-08-23	$20.40	$20.52	$20.12	$20.45	39,000	—	—	—	—	—
2021-08-20	$19.52	$20.25	$19.52	$20.16	53,100	—	—	—	—	—
2021-08-19	$19.61	$19.96	$19.43	$19.56	62,300	—	—	—	—	—
2021-08-18	$20.12	$20.39	$19.80	$19.86	54,600	—	—	—	—	—
2021-08-17	$20.56	$20.64	$20.04	$20.10	71,500	—	—	—	—	—
2021-08-16	$20.40	$20.96	$20.39	$20.75	57,200	—	—	—	—	—
2021-08-13	$20.48	$20.81	$20.45	$20.56	58,500	—	—	—	—	—
2021-08-12	$20.82	$20.82	$20.33	$20.54	54,300	—	—	—	—	—
2021-08-11	$20.36	$20.88	$20.24	$20.85	43,800	—	—	—	—	—
2021-08-10	$20.39	$20.66	$20.37	$20.41	32,800	—	—	—	—	—
2021-08-09	$20.67	$20.67	$20.43	$20.44	55,100	—	—	—	—	—
2021-08-06	$21.19	$21.33	$20.72	$20.84	62,500	—	—	—	—	—
2021-08-05	$20.68	$21.13	$20.64	$20.93	100,300	—	—	—	—	—
2021-08-04	$20.27	$20.65	$20.15	$20.44	84,500	—	—	—	—	—
2021-08-03	$20.86	$20.86	$20.30	$20.55	74,100	—	—	—	—	—
2021-08-02	$20.65	$21.07	$20.35	$20.74	163,500	—	—	—	—	—
2021-07-30	$20.68	$20.89	$20.28	$20.47	86,500	—	—	—	—	—
2021-07-29	$20.71	$21.23	$20.56	$20.90	95,400	—	—	—	—	—
2021-07-28	$20.97	$21.11	$20.54	$20.63	70,700	—	—	—	—	—
2021-07-27	$20.54	$20.94	$20.52	$20.73	86,600	—	—	—	—	—
2021-07-26	$21.09	$21.34	$20.67	$20.74	113,400	—	—	—	—	—
2021-07-23	$20.53	$21.12	$20.53	$20.87	112,900	—	—	—	—	—
2021-07-22	$20.95	$21.15	$20.33	$20.38	120,500	—	—	—	—	—
2021-07-21	$20.21	$21.11	$20.21	$20.87	262,200	—	—	—	—	—
2021-07-20	$18.68	$19.74	$18.52	$19.53	194,100	—	—	—	—	—
2021-07-19	$18.99	$19.08	$18.41	$18.57	211,600	—	—	—	—	—
2021-07-16	$19.67	$19.80	$19.06	$19.32	116,000	—	—	—	—	—
2021-07-15	$19.59	$19.74	$19.31	$19.49	132,900	—	—	—	—	—
2021-07-14	$19.90	$20.19	$19.60	$19.69	89,700	—	—	—	—	—
2021-07-13	$20.48	$20.48	$19.70	$19.77	110,800	—	—	—	—	—
2021-07-12	$20.36	$20.63	$20.32	$20.50	194,200	—	—	—	—	—
2021-07-09	$20.44	$20.68	$20.36	$20.52	49,900	—	—	—	—	—
2021-07-08	$20.33	$20.72	$20.05	$20.30	64,900	—	—	—	—	—
2021-07-07	$20.43	$20.89	$20.32	$20.68	97,600	—	—	—	—	—
2021-07-06	$21.10	$21.10	$20.17	$20.53	62,200	—	—	—	—	—
2021-07-02	$21.27	$21.27	$21.03	$21.04	69,700	—	—	—	—	—
2021-07-01	$21.03	$21.38	$20.95	$21.18	170,600	—	—	—	—	—
2021-06-30	$20.85	$21.07	$20.85	$20.91	61,800	—	—	—	—	—
2021-06-29	$20.86	$20.99	$20.77	$20.78	96,300	—	—	—	—	—
2021-06-28	$20.71	$20.82	$20.33	$20.79	146,400	—	—	—	—	—
2021-06-25	$20.80	$21.02	$20.71	$20.72	307,700	—	—	—	—	—
2021-06-24	$20.75	$20.84	$20.56	$20.84	129,900	—	—	—	—	—
2021-06-23	$20.85	$21.05	$20.64	$20.67	147,300	—	—	—	—	—
2021-06-22	$21.10	$21.10	$20.62	$20.78	97,900	—	—	—	—	—
2021-06-21	$20.78	$21.20	$20.78	$21.06	82,600	—	—	—	—	—
2021-06-18	$20.80	$21.02	$20.55	$20.66	121,800	—	—	—	—	—
2021-06-17	$21.14	$21.36	$20.75	$20.84	110,400	—	—	—	—	—
2021-06-16	$21.31	$21.58	$21.10	$21.17	61,600	—	—	—	—	—
2021-06-15	$21.11	$21.62	$20.75	$21.33	193,500	—	—	—	—	—
2021-06-14	$21.60	$21.85	$21.00	$21.20	207,800	—	—	—	—	—
2021-06-11	$22.22	$22.42	$21.38	$21.66	161,000	—	—	—	—	—
2021-06-10	$23.13	$23.13	$22.17	$22.25	97,600	—	—	—	—	—
2021-06-09	$23.76	$23.76	$22.89	$22.96	99,000	—	—	—	—	—
2021-06-08	$23.01	$23.74	$22.88	$23.56	268,800	—	—	—	—	—
2021-06-07	$22.70	$23.07	$22.63	$22.92	77,800	—	—	—	—	—
2021-06-04	$22.46	$22.74	$22.25	$22.69	51,000	—	—	—	—	—
2021-06-03	$22.76	$22.77	$22.31	$22.48	53,700	—	—	—	—	—
2021-06-02	$23.07	$23.34	$22.80	$22.89	71,100	—	—	—	—	—
2021-06-01	$23.07	$23.19	$22.71	$23.02	111,600	—	—	—	—	—
2021-05-28	$22.92	$23.08	$22.79	$23.01	44,200	—	—	—	—	—
2021-05-27	$23.13	$23.24	$22.94	$22.94	76,700	—	—	—	—	—
2021-05-26	$22.65	$23.14	$22.62	$22.94	74,400	—	—	—	—	—
2021-05-25	$22.90	$23.25	$22.58	$22.60	70,900	—	—	—	—	—
2021-05-24	$22.80	$23.01	$22.55	$22.91	49,100	—	—	—	—	—
2021-05-21	$23.24	$23.31	$22.56	$22.69	70,800	—	—	—	—	—
2021-05-20	$22.82	$23.03	$22.66	$23.03	52,300	—	—	—	—	—
2021-05-19	$22.57	$23.00	$22.30	$22.92	69,200	—	—	—	—	—
2021-05-18	$23.04	$23.19	$22.82	$22.84	67,200	—	—	—	—	—
2021-05-17	$23.44	$23.52	$23.01	$23.13	59,900	—	—	—	—	—
2021-05-14	$23.21	$23.60	$23.00	$23.47	67,500	—	—	—	—	—
2021-05-13	$22.49	$23.09	$22.49	$22.99	124,000	—	—	—	—	—
2021-05-12	$23.30	$23.45	$22.39	$22.47	132,700	—	—	—	—	—
2021-05-11	$24.69	$24.69	$23.36	$23.50	93,000	—	—	—	—	—
2021-05-10	$25.24	$25.45	$24.96	$25.00	147,700	—	—	—	—	—
2021-05-07	$25.08	$25.30	$25.03	$25.24	232,600	—	—	—	—	—
2021-05-06	$25.12	$25.17	$24.81	$25.08	216,700	—	—	—	—	—
2021-05-05	$25.30	$25.40	$25.04	$25.22	95,300	—	—	—	—	—
2021-05-04	$25.23	$25.56	$25.23	$25.34	98,900	—	—	—	—	—
2021-05-03	$25.49	$25.67	$25.33	$25.35	140,600	—	—	—	—	—
2021-04-30	$25.20	$25.50	$25.18	$25.34	186,200	—	—	—	—	—
2021-04-29	$25.52	$25.59	$25.28	$25.40	93,600	—	—	—	—	—
2021-04-28	$25.36	$25.47	$25.17	$25.30	71,300	—	—	—	—	—
2021-04-27	$25.46	$25.56	$25.30	$25.42	213,000	—	—	—	—	—
2021-04-26	$25.54	$25.79	$25.39	$25.44	85,000	—	—	—	—	—
2021-04-23	$25.05	$25.54	$24.94	$25.40	102,500	—	—	—	—	—
2021-04-22	$25.21	$25.34	$24.86	$25.07	82,100	—	—	—	—	—
2021-04-21	$26.46	$26.46	$24.75	$25.26	133,500	—	—	—	—	—
2021-04-20	$25.48	$25.59	$24.42	$24.51	158,200	—	—	—	—	—
2021-04-19	$25.47	$25.67	$25.03	$25.53	113,200	—	—	—	—	—
2021-04-16	$26.55	$26.55	$25.56	$25.80	151,100	—	—	—	—	—
2021-04-15	$25.18	$25.51	$25.02	$25.29	88,000	—	—	—	—	—
2021-04-14	$25.00	$25.37	$24.92	$25.06	74,600	—	—	—	—	—
2021-04-13	$24.80	$24.99	$24.78	$24.90	70,600	—	—	—	—	—
2021-04-12	$24.77	$25.18	$24.69	$24.80	121,100	—	—	—	—	—
2021-04-09	$24.45	$24.78	$24.36	$24.72	101,600	—	—	—	—	—
2021-04-08	$24.28	$24.33	$23.86	$24.26	291,700	—	—	—	—	—
2021-04-07	$24.46	$24.64	$23.92	$24.04	108,800	—	—	—	—	—
2021-04-06	$24.59	$24.77	$24.39	$24.56	103,000	—	—	—	—	—
2021-04-05	$24.51	$24.58	$24.22	$24.54	90,400	—	—	—	—	—
2021-04-01	$23.47	$24.36	$23.35	$24.23	125,500	—	—	—	—	—
2021-03-31	$23.51	$23.71	$23.26	$23.28	128,000	—	—	—	—	—
2021-03-30	$22.91	$23.60	$22.90	$23.40	169,500	—	—	—	—	—
2021-03-29	$22.96	$23.30	$22.81	$22.88	111,300	—	—	—	—	—
2021-03-26	$22.94	$23.35	$22.86	$23.26	123,000	—	—	—	—	—
2021-03-25	$22.69	$22.94	$22.05	$22.84	115,300	—	—	—	—	—
2021-03-24	$23.23	$23.67	$22.72	$22.79	118,000	—	—	—	—	—
2021-03-23	$23.34	$23.87	$22.79	$22.98	136,600	—	—	—	—	—
2021-03-22	$23.61	$23.70	$23.26	$23.53	108,900	—	—	—	—	—
2021-03-19	$23.63	$23.96	$23.27	$23.63	242,100	—	—	—	—	—
2021-03-18	$24.16	$24.70	$23.58	$23.82	269,500	—	—	—	—	—
2021-03-17	$23.45	$24.29	$23.30	$24.18	379,400	—	—	—	—	—
2021-03-16	$23.43	$23.65	$23.26	$23.48	126,500	—	—	—	—	—
2021-03-15	$23.31	$23.31	$22.74	$23.18	175,200	—	—	—	—	—
2021-03-12	$23.22	$23.40	$23.06	$23.28	91,300	—	—	—	—	—
2021-03-11	$23.06	$23.33	$23.00	$23.21	98,000	—	—	—	—	—
2021-03-10	$23.03	$23.25	$22.98	$23.00	80,200	—	—	—	—	—
2021-03-09	$22.57	$23.27	$22.49	$22.92	96,900	—	—	—	—	—
2021-03-08	$21.92	$22.52	$21.68	$22.36	107,500	—	—	—	—	—
2021-03-05	$21.90	$21.91	$21.48	$21.75	101,300	—	—	—	—	—
2021-03-04	$22.16	$22.58	$21.39	$21.70	112,400	—	—	—	—	—
2021-03-03	$22.03	$22.42	$21.84	$22.06	108,800	—	—	—	—	—
2021-03-02	$21.66	$22.16	$21.51	$21.95	99,200	—	—	—	—	—
2021-03-01	$21.36	$21.90	$21.36	$21.65	62,800	—	—	—	—	—
2021-02-26	$21.25	$21.81	$21.19	$21.29	69,800	—	—	—	—	—
2021-02-25	$21.87	$22.26	$21.19	$21.25	63,600	—	—	—	—	—
2021-02-24	$21.78	$22.12	$21.74	$21.88	68,200	—	—	—	—	—
2021-02-23	$21.87	$22.05	$21.60	$21.75	89,500	—	—	—	—	—
2021-02-22	$21.68	$22.10	$21.65	$21.86	67,100	—	—	—	—	—
2021-02-19	$21.72	$22.14	$21.72	$21.90	85,400	—	—	—	—	—
2021-02-18	$22.44	$22.61	$21.68	$21.72	56,100	—	—	—	—	—
2021-02-17	$22.56	$22.80	$22.28	$22.44	80,200	—	—	—	—	—
2021-02-16	$23.23	$23.29	$22.62	$22.76	118,500	—	—	—	—	—
2021-02-12	$23.56	$23.80	$22.83	$23.18	102,500	—	—	—	—	—
2021-02-11	$23.68	$24.01	$23.56	$23.62	89,700	—	—	—	—	—
2021-02-10	$23.63	$23.91	$23.29	$23.66	83,600	—	—	—	—	—
2021-02-09	$23.88	$23.88	$23.46	$23.69	76,800	—	—	—	—	—
2021-02-08	$23.31	$24.09	$23.31	$23.88	154,900	—	—	—	—	—
2021-02-05	$22.35	$23.11	$22.28	$22.98	122,900	—	—	—	—	—
2021-02-04	$22.10	$22.54	$22.10	$22.32	111,400	—	—	—	—	—
2021-02-03	$22.29	$22.45	$21.87	$22.24	77,100	—	—	—	—	—
2021-02-02	$22.07	$22.68	$21.83	$22.38	81,000	—	—	—	—	—
2021-02-01	$21.50	$21.94	$21.36	$21.89	84,300	—	—	—	—	—
2021-01-29	$21.82	$21.82	$21.10	$21.49	111,100	—	—	—	—	—
2021-01-28	$22.24	$22.24	$21.56	$22.01	85,100	—	—	—	—	—
2021-01-27	$21.76	$22.46	$21.67	$22.08	145,300	—	—	—	—	—
2021-01-26	$22.21	$22.70	$21.56	$22.25	159,000	—	—	—	—	—
2021-01-25	$22.85	$23.00	$21.56	$22.27	86,600	—	—	—	—	—
2021-01-22	$23.97	$23.97	$21.43	$22.37	179,800	—	—	—	—	—
2021-01-21	$22.74	$23.09	$22.64	$22.74	115,700	—	—	—	—	—
2021-01-20	$21.94	$22.90	$21.94	$22.62	89,300	—	—	—	—	—
2021-01-19	$22.09	$22.37	$21.55	$21.94	81,200	—	—	—	—	—
2021-01-15	$21.72	$22.28	$21.65	$21.90	78,600	—	—	—	—	—
2021-01-14	$21.88	$22.14	$21.47	$22.01	52,800	—	—	—	—	—
2021-01-13	$21.59	$21.96	$21.44	$21.84	75,200	—	—	—	—	—
2021-01-12	$21.58	$21.79	$21.36	$21.71	48,800	—	—	—	—	—
2021-01-11	$21.01	$21.47	$21.00	$21.36	47,300	—	—	—	—	—
2021-01-08	$21.09	$21.54	$20.92	$21.25	135,600	—	—	—	—	—
2021-01-07	$20.74	$21.23	$20.53	$21.09	111,800	—	—	—	—	—
2021-01-06	$20.47	$21.17	$20.26	$20.71	98,100	—	—	—	—	—
2021-01-05	$20.24	$20.48	$20.15	$20.19	174,100	—	—	—	—	—
2021-01-04	$20.35	$20.41	$20.03	$20.17	109,300	—	—	—	—	—
2020-12-31	$20.85	$20.85	$20.17	$20.18	76,400	—	—	—	—	—
2020-12-30	$20.85	$21.18	$20.59	$20.74	59,000	—	—	—	—	—
2020-12-29	$20.98	$20.99	$20.27	$20.61	66,000	—	—	—	—	—
2020-12-28	$21.44	$21.45	$20.58	$20.83	69,600	—	—	—	—	—
2020-12-24	$20.74	$21.37	$20.64	$21.32	41,900	—	—	—	—	—
2020-12-23	$20.73	$21.25	$20.41	$20.74	66,000	—	—	—	—	—
2020-12-22	$20.52	$20.66	$20.42	$20.63	59,100	—	—	—	—	—
2020-12-21	$20.31	$20.57	$20.08	$20.53	196,800	—	—	—	—	—
2020-12-18	$19.98	$20.90	$19.98	$20.77	229,300	—	—	—	—	—
2020-12-17	$19.59	$20.12	$19.59	$20.00	60,900	—	—	—	—	—
2020-12-16	$19.39	$19.69	$19.32	$19.52	66,100	—	—	—	—	—
2020-12-15	$19.20	$19.52	$19.18	$19.48	53,200	—	—	—	—	—
2020-12-14	$19.52	$19.67	$19.01	$19.08	55,000	—	—	—	—	—
2020-12-11	$19.61	$19.67	$19.16	$19.52	61,300	—	—	—	—	—
2020-12-10	$19.34	$19.71	$19.13	$19.68	59,900	—	—	—	—	—
2020-12-09	$19.83	$19.94	$19.40	$19.51	43,800	—	—	—	—	—
2020-12-08	$20.03	$20.49	$19.64	$19.76	76,700	—	—	—	—	—
2020-12-07	$20.01	$20.49	$19.83	$20.21	70,100	—	—	—	—	—
2020-12-04	$19.99	$20.29	$19.90	$20.08	91,400	—	—	—	—	—
2020-12-03	$19.34	$20.21	$19.34	$19.99	83,800	—	—	—	—	—
2020-12-02	$20.00	$20.06	$19.18	$19.34	119,900	—	—	—	—	—
2020-12-01	$19.82	$20.72	$19.70	$19.82	126,700	—	—	—	—	—
2020-11-30	$19.94	$19.94	$19.21	$19.46	80,400	—	—	—	—	—
2020-11-27	$20.12	$20.20	$19.64	$19.94	33,000	—	—	—	—	—
2020-11-25	$19.80	$20.29	$19.40	$20.12	69,000	—	—	—	—	—
2020-11-24	$20.01	$20.48	$19.72	$19.80	94,200	—	—	—	—	—
2020-11-23	$19.22	$20.17	$19.15	$19.75	66,300	—	—	—	—	—
2020-11-20	$18.88	$19.19	$18.83	$19.16	71,600	—	—	—	—	—
2020-11-19	$19.16	$19.16	$18.59	$19.01	102,500	—	—	—	—	—
2020-11-18	$19.34	$19.65	$19.06	$19.08	55,900	—	—	—	—	—
2020-11-17	$19.25	$19.61	$19.15	$19.32	64,000	—	—	—	—	—
2020-11-16	$19.03	$19.48	$18.89	$19.37	78,400	—	—	—	—	—
2020-11-13	$18.43	$18.96	$18.42	$18.66	125,400	—	—	—	—	—
2020-11-12	$18.85	$18.85	$17.92	$18.30	97,400	—	—	—	—	—
2020-11-11	$19.21	$19.21	$18.74	$18.97	52,700	—	—	—	—	—
2020-11-10	$18.45	$19.70	$18.11	$19.11	115,100	—	—	—	—	—
2020-11-09	$19.75	$20.00	$18.08	$18.16	236,400	—	—	—	—	—
2020-11-06	$19.42	$19.58	$18.46	$18.85	174,000	—	—	—	—	—
2020-11-05	$17.92	$18.44	$17.87	$18.13	64,700	—	—	—	—	—
2020-11-04	$17.32	$18.07	$17.23	$17.85	37,900	—	—	—	—	—
2020-11-03	$17.37	$17.66	$17.10	$17.39	68,900	—	—	—	—	—
2020-11-02	$16.88	$17.27	$16.80	$17.08	48,500	—	—	—	—	—
2020-10-30	$16.96	$17.00	$16.45	$16.64	57,400	—	—	—	—	—
2020-10-29	$16.81	$17.12	$16.63	$16.92	64,000	—	—	—	—	—
2020-10-28	$16.78	$17.36	$16.72	$16.91	62,300	—	—	—	—	—
2020-10-27	$17.13	$17.30	$16.81	$17.08	110,100	—	—	—	—	—
2020-10-26	$17.60	$17.60	$17.02	$17.21	52,100	—	—	—	—	—
2020-10-23	$17.58	$17.99	$17.54	$17.84	45,400	—	—	—	—	—
2020-10-22	$17.70	$17.70	$17.27	$17.38	60,300	—	—	—	—	—
2020-10-21	$18.23	$18.23	$17.61	$17.71	62,600	—	—	—	—	—
2020-10-20	$18.19	$18.47	$17.91	$18.22	88,100	—	—	—	—	—
2020-10-19	$18.01	$18.49	$18.00	$18.16	61,900	—	—	—	—	—
2020-10-16	$18.42	$18.61	$18.07	$18.08	51,200	—	—	—	—	—
2020-10-15	$18.25	$18.73	$18.13	$18.39	53,500	—	—	—	—	—
2020-10-14	$18.93	$18.93	$18.40	$18.45	29,000	—	—	—	—	—
2020-10-13	$18.99	$19.07	$18.66	$18.83	70,600	—	—	—	—	—
2020-10-12	$18.94	$19.20	$18.77	$19.12	59,700	—	—	—	—	—
2020-10-09	$18.99	$19.10	$18.73	$18.80	70,400	—	—	—	—	—
2020-10-08	$18.81	$19.07	$18.55	$18.99	101,900	—	—	—	—	—
2020-10-07	$18.69	$18.72	$18.29	$18.50	188,200	—	—	—	—	—
2020-10-06	$18.69	$18.95	$18.34	$18.46	83,900	—	—	—	—	—
2020-10-05	$18.71	$18.71	$17.99	$18.48	93,300	—	—	—	—	—
2020-10-02	$17.62	$18.73	$17.47	$18.57	78,800	—	—	—	—	—
2020-10-01	$17.62	$17.98	$17.45	$17.93	180,700	—	—	—	—	—
2020-09-30	$18.04	$18.26	$17.52	$17.70	152,900	—	—	—	—	—
2020-09-29	$18.60	$18.73	$17.92	$18.12	72,400	—	—	—	—	—
2020-09-28	$18.13	$18.54	$18.13	$18.49	86,800	—	—	—	—	—
2020-09-25	$17.71	$18.09	$17.71	$17.94	72,800	—	—	—	—	—
2020-09-24	$17.73	$18.29	$17.41	$17.86	155,100	—	—	—	—	—
2020-09-23	$18.41	$18.52	$17.57	$17.64	124,300	—	—	—	—	—
2020-09-22	$18.10	$18.62	$17.89	$18.48	154,200	—	—	—	—	—
2020-09-21	$18.23	$18.23	$17.50	$17.95	141,800	—	—	—	—	—
2020-09-18	$19.21	$19.21	$18.27	$18.50	133,100	—	—	—	—	—
2020-09-17	$18.88	$19.22	$18.63	$19.05	108,200	—	—	—	—	—
2020-09-16	$18.88	$19.34	$18.88	$18.92	143,900	—	—	—	—	—
2020-09-15	$18.36	$19.07	$18.36	$18.66	93,900	—	—	—	—	—
2020-09-14	$18.29	$18.51	$18.13	$18.36	106,600	—	—	—	—	—
2020-09-11	$18.07	$18.29	$17.93	$18.15	75,500	—	—	—	—	—
2020-09-10	$18.08	$18.31	$17.88	$18.00	75,500	—	—	—	—	—
2020-09-09	$17.80	$18.11	$17.78	$18.01	55,600	—	—	—	—	—
2020-09-08	$17.72	$17.93	$17.40	$17.65	91,900	—	—	—	—	—
2020-09-04	$17.93	$18.19	$17.46	$17.83	70,600	—	—	—	—	—
2020-09-03	$18.02	$18.05	$17.67	$17.75	90,800	—	—	—	—	—
2020-09-02	$18.16	$18.24	$17.64	$17.98	147,500	—	—	—	—	—
2020-09-01	$17.70	$18.45	$17.70	$18.19	80,100	—	—	—	—	—
2020-08-31	$18.28	$18.28	$17.73	$17.77	87,100	—	—	—	—	—
2020-08-28	$18.30	$18.34	$17.98	$18.30	42,700	—	—	—	—	—
2020-08-27	$18.35	$18.66	$18.06	$18.14	54,400	—	—	—	—	—
2020-08-26	$18.23	$18.42	$18.14	$18.31	67,600	—	—	—	—	—
2020-08-25	$18.52	$18.65	$18.02	$18.26	76,800	—	—	—	—	—
2020-08-24	$18.45	$18.45	$18.14	$18.40	52,700	—	—	—	—	—
2020-08-21	$17.79	$18.29	$17.79	$18.23	80,500	—	—	—	—	—
2020-08-20	$17.64	$18.05	$17.64	$17.94	58,500	—	—	—	—	—
2020-08-19	$18.17	$18.17	$17.80	$17.87	50,600	—	—	—	—	—
2020-08-18	$18.45	$18.45	$17.94	$18.08	80,900	—	—	—	—	—
2020-08-17	$18.19	$18.38	$18.19	$18.32	84,200	—	—	—	—	—
2020-08-14	$17.93	$18.41	$17.88	$18.21	99,900	—	—	—	—	—
2020-08-13	$17.91	$18.24	$17.53	$18.12	96,900	—	—	—	—	—
2020-08-12	$18.22	$18.22	$17.83	$18.00	75,100	—	—	—	—	—
2020-08-11	$18.67	$18.73	$17.91	$18.01	166,600	—	—	—	—	—
2020-08-10	$18.21	$19.24	$18.17	$18.40	116,700	—	—	—	—	—
2020-08-07	$18.14	$18.18	$17.56	$18.17	74,700	—	—	—	—	—
2020-08-06	$18.04	$18.15	$17.81	$18.00	73,700	—	—	—	—	—
2020-08-05	$17.92	$18.04	$17.68	$17.93	133,900	—	—	—	—	—
2020-08-04	$17.50	$17.77	$17.46	$17.76	103,900	—	—	—	—	—
2020-08-03	$17.37	$17.83	$17.30	$17.52	137,800	—	—	—	—	—
2020-07-31	$17.56	$17.56	$16.87	$17.31	118,300	—	—	—	—	—
2020-07-30	$17.49	$17.99	$17.18	$17.55	81,900	—	—	—	—	—
2020-07-29	$17.72	$17.94	$17.59	$17.78	75,200	—	—	—	—	—
2020-07-28	$17.90	$18.29	$17.46	$17.61	130,100	—	—	—	—	—
2020-07-27	$17.40	$18.08	$17.26	$18.03	94,400	—	—	—	—	—
2020-07-24	$17.49	$17.75	$16.71	$17.16	136,900	—	—	—	—	—
2020-07-23	$16.68	$17.36	$16.68	$17.15	95,300	—	—	—	—	—
2020-07-22	$16.22	$16.88	$16.06	$16.71	101,400	—	—	—	—	—
2020-07-21	$16.25	$16.35	$15.79	$16.00	201,600	—	—	—	—	—
2020-07-20	$16.31	$16.35	$15.79	$16.14	110,500	—	—	—	—	—
2020-07-17	$15.28	$16.50	$15.16	$16.43	176,900	—	—	—	—	—
2020-07-16	$15.09	$15.24	$14.90	$15.23	99,600	—	—	—	—	—
2020-07-15	$15.08	$15.45	$14.80	$15.22	129,000	—	—	—	—	—
2020-07-14	$14.37	$14.87	$14.16	$14.80	195,600	—	—	—	—	—
2020-07-13	$14.50	$14.85	$14.29	$14.31	195,300	—	—	—	—	—
2020-07-10	$14.07	$14.51	$14.07	$14.35	202,000	—	—	—	—	—
2020-07-09	$14.79	$14.91	$13.83	$14.12	164,600	—	—	—	—	—
2020-07-08	$14.96	$15.26	$14.81	$14.91	263,300	—	—	—	—	—
2020-07-07	$15.27	$15.27	$14.91	$15.01	280,200	—	—	—	—	—
2020-07-06	$15.31	$15.56	$15.02	$15.25	241,200	—	—	—	—	—
2020-07-02	$15.31	$15.64	$14.90	$15.00	312,800	—	—	—	—	—
2020-07-01	$15.14	$15.33	$14.84	$14.99	147,600	—	—	—	—	—
2020-06-30	$14.54	$15.28	$14.53	$15.08	167,100	—	—	—	—	—
2020-06-29	$14.85	$14.92	$14.46	$14.69	225,300	—	—	—	—	—
2020-06-26	$14.72	$14.77	$14.41	$14.59	179,500	—	—	—	—	—
2020-06-25	$14.65	$15.00	$14.55	$14.80	127,500	—	—	—	—	—
2020-06-24	$15.03	$15.08	$14.29	$14.85	110,700	—	—	—	—	—
2020-06-23	$15.85	$16.13	$15.25	$15.26	79,200	—	—	—	—	—
2020-06-22	$15.63	$15.82	$15.39	$15.59	71,300	—	—	—	—	—
2020-06-19	$16.13	$16.14	$15.49	$15.69	182,100	—	—	—	—	—
2020-06-18	$16.00	$16.26	$15.96	$16.11	70,500	—	—	—	—	—
2020-06-17	$16.29	$16.39	$16.03	$16.22	101,400	—	—	—	—	—
2020-06-16	$16.54	$16.54	$15.87	$16.29	200,500	—	—	—	—	—
2020-06-15	$14.40	$15.69	$14.37	$15.64	135,900	—	—	—	—	—
2020-06-12	$14.94	$15.05	$14.08	$14.66	133,900	—	—	—	—	—
2020-06-11	$14.45	$14.72	$14.29	$14.31	137,200	—	—	—	—	—
2020-06-10	$15.95	$16.18	$15.09	$15.12	94,300	—	—	—	—	—
2020-06-09	$16.20	$16.20	$15.20	$15.83	112,600	—	—	—	—	—
2020-06-08	$16.25	$16.51	$15.78	$16.07	114,500	—	—	—	—	—
2020-06-05	$16.55	$16.57	$15.89	$15.91	131,300	—	—	—	—	—
2020-06-04	$15.87	$16.02	$15.52	$15.73	74,200	—	—	—	—	—
2020-06-03	$15.80	$16.30	$15.80	$16.00	102,100	—	—	—	—	—
2020-06-02	$15.28	$15.72	$15.28	$15.46	54,500	—	—	—	—	—
2020-06-01	$15.18	$15.66	$15.15	$15.23	92,000	—	—	—	—	—
2020-05-29	$14.83	$15.41	$14.83	$15.17	101,300	—	—	—	—	—
2020-05-28	$16.37	$16.37	$15.01	$15.18	106,600	—	—	—	—	—
2020-05-27	$15.41	$16.07	$15.28	$16.00	110,000	—	—	—	—	—
2020-05-26	$15.13	$15.54	$14.96	$15.07	127,800	—	—	—	—	—
2020-05-22	$14.97	$14.97	$14.39	$14.45	88,300	—	—	—	—	—
2020-05-21	$14.39	$14.97	$14.39	$14.83	60,700	—	—	—	—	—
2020-05-20	$14.51	$15.09	$14.15	$14.44	161,000	—	—	—	—	—
2020-05-19	$14.04	$14.60	$13.94	$14.21	98,000	—	—	—	—	—
2020-05-18	$13.49	$14.37	$13.49	$14.31	194,000	—	—	—	—	—
2020-05-15	$12.62	$13.05	$12.39	$12.87	98,600	—	—	—	—	—
2020-05-14	$12.24	$12.64	$11.87	$12.61	137,700	—	—	—	—	—
2020-05-13	$12.94	$12.94	$12.06	$12.52	114,500	—	—	—	—	—
2020-05-12	$13.60	$13.60	$12.93	$12.94	119,900	—	—	—	—	—
2020-05-11	$13.52	$13.73	$12.87	$13.67	145,600	—	—	—	—	—
2020-05-08	$13.61	$13.82	$13.25	$13.75	164,700	—	—	—	—	—
2020-05-07	$13.40	$13.45	$13.08	$13.27	112,000	—	—	—	—	—
2020-05-06	$13.20	$13.30	$12.93	$13.11	127,900	—	—	—	—	—
2020-05-05	$13.35	$13.56	$13.04	$13.11	99,300	—	—	—	—	—
2020-05-04	$12.63	$13.13	$12.54	$12.99	94,100	—	—	—	—	—
2020-05-01	$12.95	$13.07	$12.50	$13.00	149,700	—	—	—	—	—
2020-04-30	$13.93	$13.93	$12.68	$13.19	135,700	—	—	—	—	—
2020-04-29	$14.12	$14.35	$13.82	$14.02	200,700	—	—	—	—	—
2020-04-28	$12.30	$13.40	$12.15	$13.17	247,200	—	—	—	—	—
2020-04-27	$11.54	$12.42	$11.54	$12.02	70,300	—	—	—	—	—
2020-04-24	$11.77	$12.00	$10.77	$11.76	122,500	—	—	—	—	—
2020-04-23	$11.60	$12.38	$11.50	$12.28	97,100	—	—	—	—	—
2020-04-22	$12.60	$12.60	$11.58	$11.65	151,000	—	—	—	—	—
2020-04-21	$12.05	$12.49	$11.88	$12.28	119,300	—	—	—	—	—
2020-04-20	$12.25	$12.54	$12.04	$12.35	88,200	—	—	—	—	—
2020-04-17	$12.00	$12.62	$12.00	$12.59	83,700	—	—	—	—	—
2020-04-16	$12.23	$12.31	$11.50	$11.86	125,500	—	—	—	—	—
2020-04-15	$12.21	$12.28	$11.66	$12.23	75,400	—	—	—	—	—
2020-04-14	$12.68	$12.95	$12.31	$12.59	156,000	—	—	—	—	—
2020-04-13	$12.66	$12.66	$11.78	$12.25	115,300	—	—	—	—	—
2020-04-09	$12.94	$13.06	$12.37	$12.82	195,800	—	—	—	—	—
2020-04-08	$11.66	$12.78	$11.41	$12.61	232,300	—	—	—	—	—
2020-04-07	$10.22	$12.11	$10.22	$11.38	304,700	—	—	—	—	—
2020-04-06	$10.22	$10.85	$10.22	$10.71	141,100	—	—	—	—	—
2020-04-03	$9.54	$9.80	$9.48	$9.71	135,400	—	—	—	—	—
2020-04-02	$9.53	$9.92	$9.43	$9.63	139,000	—	—	—	—	—
2020-04-01	$10.00	$10.00	$9.44	$9.70	204,900	—	—	—	—	—
2020-03-31	$11.61	$11.77	$10.05	$10.35	196,500	—	—	—	—	—
2020-03-30	$11.85	$11.85	$11.35	$11.76	168,400	—	—	—	—	—
2020-03-27	$12.34	$12.42	$11.72	$11.80	122,700	—	—	—	—	—
2020-03-26	$12.58	$12.87	$12.35	$12.75	304,700	—	—	—	—	—
2020-03-25	$11.39	$12.55	$11.23	$12.46	255,600	—	—	—	—	—
2020-03-24	$12.10	$12.12	$11.02	$11.45	132,400	—	—	—	—	—
2020-03-23	$12.20	$12.20	$10.94	$11.09	163,900	—	—	—	—	—
2020-03-20	$12.66	$12.79	$11.73	$12.23	758,900	—	—	—	—	—
2020-03-19	$11.02	$12.86	$10.75	$12.66	232,300	—	—	—	—	—
2020-03-18	$11.25	$11.49	$9.75	$11.09	233,100	—	—	—	—	—
2020-03-17	$12.14	$12.35	$11.35	$11.44	280,000	—	—	—	—	—
2020-03-16	$11.75	$12.52	$11.66	$11.76	116,500	—	—	—	—	—
2020-03-13	$14.00	$14.10	$12.92	$14.03	146,300	—	—	—	—	—
2020-03-12	$15.32	$15.32	$12.92	$13.25	202,600	—	—	—	—	—
2020-03-11	$15.72	$15.81	$14.82	$14.91	178,800	—	—	—	—	—
2020-03-10	$16.79	$16.82	$15.80	$16.17	131,100	—	—	—	—	—
2020-03-09	$17.30	$17.74	$16.21	$16.25	118,200	—	—	—	—	—
2020-03-06	$18.18	$18.94	$18.18	$18.91	110,200	—	—	—	—	—
2020-03-05	$19.07	$19.31	$18.42	$18.76	84,600	—	—	—	—	—
2020-03-04	$19.05	$19.61	$18.74	$19.58	104,300	—	—	—	—	—
2020-03-03	$18.58	$19.13	$18.40	$18.63	78,200	—	—	—	—	—
2020-03-02	$18.04	$18.63	$17.62	$18.56	119,200	—	—	—	—	—
2020-02-28	$17.34	$18.45	$17.24	$17.89	158,400	—	—	—	—	—
2020-02-27	$18.84	$19.35	$18.03	$18.03	288,700	—	—	—	—	—
2020-02-26	$19.65	$19.78	$18.72	$19.16	115,000	—	—	—	—	—
2020-02-25	$21.44	$21.44	$19.39	$19.49	117,000	—	—	—	—	—
2020-02-24	$21.37	$21.96	$21.15	$21.42	186,800	—	—	—	—	—
2020-02-21	$21.43	$21.86	$21.30	$21.84	102,600	—	—	—	—	—
2020-02-20	$20.95	$21.70	$20.95	$21.39	105,000	—	—	—	—	—
2020-02-19	$20.81	$21.10	$20.54	$20.95	53,100	—	—	—	—	—
2020-02-18	$20.96	$21.17	$20.77	$20.84	50,400	—	—	—	—	—
2020-02-14	$21.03	$21.26	$20.90	$20.96	41,300	—	—	—	—	—
2020-02-13	$20.81	$21.41	$20.80	$21.01	63,800	—	—	—	—	—
2020-02-12	$20.29	$21.02	$20.06	$20.86	106,200	—	—	—	—	—
2020-02-11	$20.20	$20.41	$20.04	$20.18	79,900	—	—	—	—	—
2020-02-10	$20.01	$20.34	$19.90	$20.09	75,700	—	—	—	—	—
2020-02-07	$20.42	$20.43	$20.13	$20.13	45,900	—	—	—	—	—
2020-02-06	$20.18	$20.60	$20.15	$20.50	104,200	—	—	—	—	—
2020-02-05	$20.46	$20.56	$20.04	$20.08	91,400	—	—	—	—	—
2020-02-04	$21.10	$21.10	$20.18	$20.21	119,700	—	—	—	—	—
2020-02-03	$20.19	$21.14	$20.19	$20.92	137,400	—	—	—	—	—
2020-01-31	$20.48	$20.55	$20.13	$20.27	94,400	—	—	—	—	—
2020-01-30	$20.72	$20.99	$20.42	$20.61	95,100	—	—	—	—	—
2020-01-29	$20.39	$20.77	$20.10	$20.75	147,100	—	—	—	—	—
2020-01-28	$20.48	$20.71	$20.27	$20.29	94,500	—	—	—	—	—
2020-01-27	$21.80	$21.80	$20.26	$20.30	253,400	—	—	—	—	—
2020-01-24	$22.96	$23.11	$21.20	$22.25	189,600	—	—	—	—	—
2020-01-23	$22.49	$22.52	$22.12	$22.34	122,100	—	—	—	—	—
2020-01-22	$22.64	$22.65	$22.24	$22.35	92,400	—	—	—	—	—
2020-01-21	$22.22	$22.79	$22.22	$22.64	144,000	—	—	—	—	—
2020-01-17	$22.00	$22.44	$21.94	$22.19	142,100	—	—	—	—	—
2020-01-16	$20.53	$22.17	$20.53	$21.80	390,900	—	—	—	—	—
2020-01-15	$19.82	$20.35	$19.82	$20.34	62,700	—	—	—	—	—
2020-01-14	$19.92	$20.05	$19.82	$19.86	48,000	—	—	—	—	—
2020-01-13	$19.85	$20.41	$19.55	$20.12	64,700	—	—	—	—	—
2020-01-10	$20.47	$20.51	$19.88	$19.92	181,100	—	—	—	—	—
2020-01-09	$20.82	$20.99	$20.46	$20.46	29,900	—	—	—	—	—
2020-01-08	$20.93	$21.16	$20.73	$20.80	55,100	—	—	—	—	—
2020-01-07	$20.77	$21.10	$20.68	$20.93	157,400	—	—	—	—	—
2020-01-06	$20.65	$20.95	$20.65	$20.89	49,600	—	—	—	—	—
2020-01-03	$20.45	$20.88	$20.27	$20.84	48,600	—	—	—	—	—
2020-01-02	$20.99	$21.00	$20.54	$20.67	57,900	—	—	—	—	—
2019-12-31	$20.59	$21.12	$20.50	$20.85	117,600	—	—	—	—	—
2019-12-30	$20.89	$20.93	$20.63	$20.75	38,300	—	—	—	—	—
2019-12-27	$20.84	$20.91	$20.50	$20.80	51,600	—	—	—	—	—
2019-12-26	$21.07	$21.07	$20.60	$20.86	49,900	—	—	—	—	—
2019-12-24	$21.07	$21.33	$20.87	$21.01	40,900	—	—	—	—	—
2019-12-23	$21.50	$21.50	$20.92	$21.09	76,400	—	—	—	—	—
2019-12-20	$21.09	$21.60	$21.00	$21.44	383,400	—	—	—	—	—
2019-12-19	$21.04	$21.22	$20.72	$21.00	77,700	—	—	—	—	—
2019-12-18	$20.84	$21.19	$20.64	$21.04	245,100	—	—	—	—	—
2019-12-17	$20.39	$20.97	$20.36	$20.80	102,200	—	—	—	—	—
2019-12-16	$19.75	$20.40	$19.53	$20.32	114,600	—	—	—	—	—
2019-12-13	$19.33	$19.70	$19.30	$19.51	77,500	—	—	—	—	—
2019-12-12	$19.47	$19.82	$19.34	$19.36	62,000	—	—	—	—	—
2019-12-11	$19.63	$19.65	$19.43	$19.51	60,100	—	—	—	—	—
2019-12-10	$19.64	$19.77	$19.54	$19.61	66,200	—	—	—	—	—
2019-12-09	$19.77	$19.93	$19.64	$19.67	49,600	—	—	—	—	—
2019-12-06	$19.98	$20.10	$19.57	$19.77	77,200	—	—	—	—	—
2019-12-05	$20.11	$20.23	$19.57	$19.80	49,600	—	—	—	—	—
2019-12-04	$19.88	$20.28	$19.88	$19.97	52,400	—	—	—	—	—
2019-12-03	$20.03	$20.14	$19.80	$19.92	48,600	—	—	—	—	—
2019-12-02	$20.51	$20.51	$20.16	$20.22	62,000	—	—	—	—	—
2019-11-29	$20.51	$20.64	$20.22	$20.40	29,400	—	—	—	—	—
2019-11-27	$20.97	$20.97	$20.48	$20.52	57,200	—	—	—	—	—
2019-11-26	$20.92	$21.01	$20.71	$20.87	76,500	—	—	—	—	—
2019-11-25	$20.77	$21.11	$20.63	$20.88	97,500	—	—	—	—	—
2019-11-22	$20.67	$20.83	$20.40	$20.78	65,000	—	—	—	—	—
2019-11-21	$20.71	$20.80	$20.34	$20.56	76,200	—	—	—	—	—
2019-11-20	$20.08	$20.87	$20.00	$20.64	168,800	—	—	—	—	—
2019-11-19	$20.07	$20.59	$20.02	$20.23	86,300	—	—	—	—	—
2019-11-18	$20.15	$20.25	$19.57	$20.11	98,700	—	—	—	—	—
2019-11-15	$20.27	$20.51	$20.03	$20.16	58,400	—	—	—	—	—
2019-11-14	$19.68	$20.10	$19.26	$20.10	54,900	—	—	—	—	—
2019-11-13	$19.53	$19.95	$19.53	$19.58	64,100	—	—	—	—	—
2019-11-12	$19.87	$20.02	$19.16	$19.60	64,800	—	—	—	—	—
2019-11-11	$19.31	$20.07	$19.27	$19.94	88,600	—	—	—	—	—
2019-11-08	$19.04	$19.66	$19.00	$19.45	80,100	—	—	—	—	—
2019-11-07	$19.51	$19.51	$18.43	$18.80	56,500	—	—	—	—	—
2019-11-06	$18.85	$19.06	$18.80	$18.85	49,500	—	—	—	—	—
2019-11-05	$19.26	$19.30	$18.87	$19.01	64,900	—	—	—	—	—
2019-11-04	$19.25	$19.47	$19.04	$19.20	46,700	—	—	—	—	—
2019-11-01	$18.91	$19.31	$18.91	$19.10	70,900	—	—	—	—	—
2019-10-31	$18.47	$18.97	$18.31	$18.78	152,200	—	—	—	—	—
2019-10-30	$18.50	$18.80	$18.12	$18.50	77,900	—	—	—	—	—
2019-10-29	$18.54	$18.93	$18.48	$18.54	43,600	—	—	—	—	—
2019-10-28	$18.94	$19.06	$18.50	$18.70	42,200	—	—	—	—	—
2019-10-25	$18.56	$19.03	$18.54	$18.83	62,500	—	—	—	—	—
2019-10-24	$18.38	$18.64	$18.35	$18.49	211,200	—	—	—	—	—
2019-10-23	$18.40	$18.51	$18.20	$18.33	131,900	—	—	—	—	—
2019-10-22	$18.53	$18.56	$18.27	$18.41	66,100	—	—	—	—	—
2019-10-21	$18.84	$18.88	$18.43	$18.49	61,500	—	—	—	—	—
2019-10-18	$18.59	$18.84	$18.50	$18.69	48,400	—	—	—	—	—
2019-10-17	$18.81	$18.85	$18.55	$18.67	65,800	—	—	—	—	—
2019-10-16	$18.51	$18.77	$18.36	$18.71	269,000	—	—	—	—	—
2019-10-15	$18.64	$18.91	$18.40	$18.55	38,800	—	—	—	—	—
2019-10-14	$18.26	$18.65	$18.15	$18.63	81,200	—	—	—	—	—
2019-10-11	$17.91	$18.51	$17.91	$18.36	109,100	—	—	—	—	—
2019-10-10	$17.87	$18.21	$17.59	$17.68	119,600	—	—	—	—	—
2019-10-09	$18.15	$18.17	$17.85	$17.87	100,000	—	—	—	—	—
2019-10-08	$18.37	$18.58	$17.85	$17.95	134,900	—	—	—	—	—
2019-10-07	$18.56	$19.15	$18.55	$18.56	128,800	—	—	—	—	—
2019-10-04	$18.59	$18.99	$18.39	$18.67	406,800	—	—	—	—	—
2019-10-03	$18.19	$18.70	$18.19	$18.50	159,800	—	—	—	—	—
2019-10-02	$18.12	$18.44	$17.93	$18.19	155,200	—	—	—	—	—
2019-10-01	$18.54	$18.62	$17.90	$18.17	196,500	—	—	—	—	—
2019-09-30	$17.84	$18.67	$17.65	$18.28	629,100	—	—	—	—	—
2019-09-27	$17.98	$18.31	$17.49	$17.65	355,600	—	—	—	—	—
2019-09-26	$17.99	$18.32	$17.51	$17.99	3,018,400	—	—	—	—	—
2019-09-25	$18.34	$19.20	$18.07	$18.07	644,400	—	—	—	—	—
2019-09-24	$20.39	$20.53	$20.16	$20.29	19,300	—	—	—	—	—
2019-09-23	$20.25	$20.51	$20.12	$20.31	21,200	—	—	—	—	—
2019-09-20	$20.12	$20.41	$20.00	$20.33	51,900	—	—	—	—	—
2019-09-19	$20.91	$20.91	$19.98	$20.00	46,500	—	—	—	—	—
2019-09-18	$21.03	$21.07	$20.48	$20.75	26,800	—	—	—	—	—
2019-09-17	$20.63	$20.95	$20.52	$20.90	16,400	—	—	—	—	—
2019-09-16	$20.38	$20.90	$20.21	$20.70	32,900	—	—	—	—	—
2019-09-13	$20.84	$20.95	$20.35	$20.35	41,800	—	—	—	—	—
2019-09-12	$20.80	$20.87	$20.31	$20.73	32,900	—	—	—	—	—
2019-09-11	$20.25	$21.00	$19.67	$20.65	38,100	—	—	—	—	—
2019-09-10	$19.76	$20.48	$19.76	$20.28	26,800	—	—	—	—	—
2019-09-09	$19.45	$20.10	$19.29	$20.03	13,200	—	—	—	—	—
2019-09-06	$19.76	$19.99	$19.29	$19.39	19,900	—	—	—	—	—
2019-09-05	$19.20	$19.94	$19.20	$19.73	25,800	—	—	—	—	—
2019-09-04	$19.10	$19.40	$18.95	$19.01	54,700	—	—	—	—	—
2019-09-03	$18.87	$19.12	$18.67	$18.95	29,300	—	—	—	—	—
2019-08-30	$19.04	$19.23	$18.47	$19.06	32,500	—	—	—	—	—
2019-08-29	$19.24	$19.50	$18.87	$18.90	23,700	—	—	—	—	—
2019-08-28	$18.84	$19.79	$18.84	$19.08	26,200	—	—	—	—	—
2019-08-27	$19.06	$19.06	$18.52	$18.92	35,300	—	—	—	—	—
2019-08-26	$19.21	$19.21	$18.68	$18.90	21,100	—	—	—	—	—
2019-08-23	$19.15	$19.19	$18.68	$18.99	51,400	—	—	—	—	—
2019-08-22	$19.20	$19.42	$19.12	$19.27	11,000	—	—	—	—	—
2019-08-21	$19.42	$19.84	$19.42	$19.48	8,200	—	—	—	—	—
2019-08-20	$19.05	$19.47	$18.79	$19.21	12,500	—	—	—	—	—
2019-08-19	$19.32	$19.46	$18.05	$19.09	14,200	—	—	—	—	—
2019-08-16	$18.56	$19.05	$18.05	$19.01	18,500	—	—	—	—	—
2019-08-15	$18.39	$18.79	$18.23	$18.44	12,600	—	—	—	—	—
2019-08-14	$18.70	$18.70	$17.97	$18.43	15,500	—	—	—	—	—
2019-08-13	$18.43	$19.24	$18.43	$19.04	21,200	—	—	—	—	—
2019-08-12	$18.85	$18.85	$18.19	$18.43	15,700	—	—	—	—	—
2019-08-09	$19.45	$19.45	$18.71	$18.96	20,400	—	—	—	—	—
2019-08-08	$19.12	$19.96	$19.12	$19.51	29,800	—	—	—	—	—
2019-08-07	$18.17	$19.10	$17.90	$19.02	32,400	—	—	—	—	—
2019-08-06	$18.45	$18.64	$18.21	$18.44	20,400	—	—	—	—	—
2019-08-05	$19.17	$19.61	$17.97	$18.38	32,900	—	—	—	—	—
2019-08-02	$20.24	$20.24	$19.32	$19.51	17,800	—	—	—	—	—
2019-08-01	$20.67	$21.03	$20.26	$20.34	28,300	—	—	—	—	—
2019-07-31	$21.41	$21.69	$20.66	$20.66	53,900	—	—	—	—	—
2019-07-30	$20.64	$21.61	$20.56	$21.40	34,200	—	—	—	—	—
2019-07-29	$20.19	$20.99	$20.18	$20.82	23,400	—	—	—	—	—
2019-07-26	$23.00	$23.00	$20.47	$20.64	41,000	—	—	—	—	—
2019-07-25	$19.56	$20.09	$19.56	$20.00	11,600	—	—	—	—	—
2019-07-24	$19.21	$20.26	$19.21	$20.03	25,400	—	—	—	—	—
2019-07-23	$19.10	$19.37	$18.69	$19.33	20,300	—	—	—	—	—
2019-07-22	$19.10	$19.19	$18.85	$19.05	11,600	—	—	—	—	—
2019-07-19	$19.65	$19.86	$19.40	$19.41	14,800	—	—	—	—	—
2019-07-18	$20.23	$20.23	$19.62	$19.71	10,700	—	—	—	—	—
2019-07-17	$20.84	$20.84	$20.18	$20.25	41,700	—	—	—	—	—
2019-07-16	$20.48	$20.67	$20.35	$20.50	155,700	—	—	—	—	—
2019-07-15	$20.36	$20.64	$20.12	$20.49	29,700	—	—	—	—	—
2019-07-12	$20.30	$20.58	$20.00	$20.36	47,500	—	—	—	—	—
2019-07-11	$20.19	$20.37	$20.07	$20.20	17,000	—	—	—	—	—
2019-07-10	$19.95	$20.26	$19.79	$20.16	35,900	—	—	—	—	—
2019-07-09	$19.83	$20.03	$19.63	$19.96	21,400	—	—	—	—	—
2019-07-08	$20.03	$20.34	$19.72	$19.94	49,400	—	—	—	—	—
2019-07-05	$19.72	$20.07	$19.53	$19.88	11,900	—	—	—	—	—
2019-07-03	$19.54	$20.05	$19.31	$19.90	20,200	—	—	—	—	—
2019-07-02	$19.08	$19.56	$19.06	$19.54	53,300	—	—	—	—	—
2019-07-01	$20.02	$20.10	$19.24	$19.24	32,500	—	—	—	—	—
2019-06-28	$19.07	$19.63	$18.60	$19.55	78,700	—	—	—	—	—
2019-06-27	$17.68	$19.12	$17.66	$19.10	28,600	—	—	—	—	—
2019-06-26	$17.76	$18.10	$17.50	$17.63	62,200	—	—	—	—	—
2019-06-25	$17.73	$17.90	$17.65	$17.75	25,000	—	—	—	—	—
2019-06-24	$18.47	$18.51	$17.65	$17.66	21,800	—	—	—	—	—
2019-06-21	$18.31	$18.63	$18.23	$18.52	32,200	—	—	—	—	—
2019-06-20	$18.37	$18.78	$18.36	$18.45	20,600	—	—	—	—	—
2019-06-19	$17.77	$18.47	$17.60	$18.21	20,100	—	—	—	—	—
2019-06-18	$17.81	$17.89	$17.52	$17.70	28,300	—	—	—	—	—
2019-06-17	$17.93	$18.04	$17.61	$17.72	39,100	—	—	—	—	—
2019-06-14	$17.86	$18.05	$17.82	$17.93	23,400	—	—	—	—	—
2019-06-13	$18.30	$18.54	$17.73	$18.07	33,000	—	—	—	—	—
2019-06-12	$18.37	$18.59	$18.01	$18.21	27,700	—	—	—	—	—
2019-06-11	$18.59	$18.80	$18.08	$18.32	36,000	—	—	—	—	—
2019-06-10	$18.56	$18.87	$18.33	$18.46	41,300	—	—	—	—	—
2019-06-07	$17.83	$18.66	$17.51	$18.43	46,100	—	—	—	—	—
2019-06-06	$17.89	$18.00	$17.43	$17.83	20,000	—	—	—	—	—
2019-06-05	$18.05	$18.29	$17.41	$17.51	27,600	—	—	—	—	—
2019-06-04	$17.63	$17.80	$17.31	$17.65	23,700	—	—	—	—	—
2019-06-03	$17.81	$18.17	$17.14	$17.46	25,900	—	—	—	—	—
2019-05-31	$18.10	$18.24	$17.57	$17.91	35,900	—	—	—	—	—
2019-05-30	$18.22	$18.43	$18.09	$18.28	34,400	—	—	—	—	—
2019-05-29	$18.30	$18.45	$18.16	$18.24	96,800	—	—	—	—	—
2019-05-28	$18.50	$18.60	$18.22	$18.43	47,100	—	—	—	—	—
2019-05-24	$18.10	$18.56	$18.00	$18.49	55,200	—	—	—	—	—
2019-05-23	$18.20	$18.22	$17.85	$18.00	51,600	—	—	—	—	—
2019-05-22	$18.44	$18.53	$18.27	$18.34	11,000	—	—	—	—	—
2019-05-21	$18.29	$18.67	$18.19	$18.49	34,600	—	—	—	—	—
2019-05-20	$18.24	$18.43	$18.11	$18.18	24,300	—	—	—	—	—
2019-05-17	$18.00	$18.47	$17.85	$18.31	32,500	—	—	—	—	—
2019-05-16	$18.40	$18.60	$17.91	$18.11	36,000	—	—	—	—	—
2019-05-15	$18.03	$18.63	$18.00	$18.54	80,400	—	—	—	—	—
2019-05-14	$18.58	$18.69	$18.11	$18.17	30,300	—	—	—	—	—
2019-05-13	$19.34	$19.35	$18.68	$18.68	154,500	—	—	—	—	—
2019-05-10	$19.55	$19.84	$19.29	$19.62	37,600	—	—	—	—	—
2019-05-09	$19.42	$19.88	$19.27	$19.82	19,000	—	—	—	—	—
2019-05-08	$19.82	$20.09	$19.50	$19.54	45,000	—	—	—	—	—
2019-05-07	$19.86	$20.09	$19.63	$19.74	38,800	—	—	—	—	—
2019-05-06	$20.06	$20.55	$19.95	$20.24	25,000	—	—	—	—	—
2019-05-03	$19.81	$20.99	$19.81	$20.44	29,200	—	—	—	—	—
2019-05-02	$19.70	$19.97	$19.53	$19.68	27,900	—	—	—	—	—
2019-05-01	$19.31	$19.94	$19.31	$19.82	28,900	—	—	—	—	—
2019-04-30	$19.23	$19.39	$18.82	$19.27	41,100	—	—	—	—	—
2019-04-29	$19.25	$19.38	$19.09	$19.16	26,700	—	—	—	—	—
2019-04-26	$19.17	$19.26	$18.85	$19.14	35,000	—	—	—	—	—
2019-04-25	$18.80	$19.10	$18.63	$19.02	12,200	—	—	—	—	—
2019-04-24	$18.78	$19.18	$18.78	$18.99	32,600	—	—	—	—	—
2019-04-23	$18.58	$18.99	$18.27	$18.78	29,000	—	—	—	—	—
2019-04-22	$17.86	$18.37	$17.61	$18.28	14,300	—	—	—	—	—
2019-04-18	$17.71	$18.02	$17.68	$17.95	16,500	—	—	—	—	—
2019-04-17	$17.95	$17.97	$17.62	$17.69	13,500	—	—	—	—	—
2019-04-16	$18.51	$18.51	$17.75	$17.89	22,500	—	—	—	—	—
2019-04-15	$18.09	$18.21	$17.89	$18.06	25,100	—	—	—	—	—
2019-04-12	$18.24	$18.24	$17.84	$18.03	57,300	—	—	—	—	—
2019-04-11	$18.29	$18.46	$18.03	$18.05	40,400	—	—	—	—	—
2019-04-10	$18.23	$18.40	$17.93	$18.23	50,900	—	—	—	—	—
2019-04-09	$18.59	$18.61	$18.14	$18.14	87,600	—	—	—	—	—
2019-04-08	$18.58	$18.76	$18.36	$18.65	44,800	—	—	—	—	—
2019-04-05	$18.35	$18.86	$18.26	$18.55	70,600	—	—	—	—	—
2019-04-04	$18.09	$18.36	$18.08	$18.19	14,000	—	—	—	—	—
2019-04-03	$17.33	$18.21	$17.33	$18.11	64,700	—	—	—	—	—
2019-04-02	$17.66	$17.66	$17.18	$17.47	15,900	—	—	—	—	—
2019-04-01	$17.45	$17.59	$17.23	$17.41	11,400	—	—	—	—	—
2019-03-29	$17.71	$17.72	$17.23	$17.29	32,700	—	—	—	—	—
2019-03-28	$17.60	$17.67	$17.36	$17.59	13,000	—	—	—	—	—
2019-03-27	$17.15	$17.61	$17.02	$17.41	22,600	—	—	—	—	—
2019-03-26	$17.11	$17.29	$16.89	$17.18	11,400	—	—	—	—	—
2019-03-25	$16.51	$17.11	$16.51	$16.93	9,600	—	—	—	—	—
2019-03-22	$17.02	$17.39	$16.47	$16.56	75,100	—	—	—	—	—
2019-03-21	$16.42	$17.18	$16.42	$17.03	34,300	—	—	—	—	—
2019-03-20	$16.78	$16.78	$16.23	$16.24	32,500	—	—	—	—	—
2019-03-19	$17.35	$17.42	$16.80	$16.86	39,600	—	—	—	—	—
2019-03-18	$17.20	$17.38	$17.05	$17.26	27,400	—	—	—	—	—
2019-03-15	$17.17	$17.49	$17.08	$17.22	80,200	—	—	—	—	—
2019-03-14	$17.38	$17.38	$17.00	$17.17	25,800	—	—	—	—	—
2019-03-13	$16.96	$17.11	$16.88	$17.07	28,500	—	—	—	—	—
2019-03-12	$16.85	$17.06	$16.80	$16.97	18,900	—	—	—	—	—
2019-03-11	$16.58	$16.93	$16.58	$16.82	27,300	—	—	—	—	—
2019-03-08	$16.65	$16.97	$16.46	$16.58	27,900	—	—	—	—	—
2019-03-07	$17.15	$17.17	$16.56	$16.62	66,700	—	—	—	—	—
2019-03-06	$17.16	$17.27	$16.98	$17.19	29,400	—	—	—	—	—
2019-03-05	$17.18	$17.22	$16.94	$17.17	27,400	—	—	—	—	—
2019-03-04	$17.22	$17.49	$17.06	$17.22	29,700	—	—	—	—	—
2019-03-01	$17.06	$17.22	$16.83	$17.12	55,000	—	—	—	—	—
2019-02-28	$17.05	$17.23	$16.96	$16.97	26,400	—	—	—	—	—
2019-02-27	$17.23	$17.41	$17.03	$17.27	20,900	—	—	—	—	—
2019-02-26	$17.34	$17.47	$17.03	$17.25	55,100	—	—	—	—	—
2019-02-25	$17.65	$17.86	$17.42	$17.43	34,400	—	—	—	—	—
2019-02-22	$17.76	$17.98	$17.48	$17.65	88,500	—	—	—	—	—
2019-02-21	$17.80	$17.83	$17.41	$17.59	88,400	—	—	—	—	—
2019-02-20	$17.24	$17.91	$17.20	$17.80	48,800	—	—	—	—	—
2019-02-19	$17.55	$17.67	$17.22	$17.25	212,900	—	—	—	—	—
2019-02-15	$17.70	$17.71	$17.43	$17.57	79,200	—	—	—	—	—
2019-02-14	$17.75	$17.93	$17.55	$17.55	32,200	—	—	—	—	—
2019-02-13	$17.75	$17.89	$17.55	$17.86	35,400	—	—	—	—	—
2019-02-12	$17.40	$17.92	$17.40	$17.80	31,400	—	—	—	—	—
2019-02-11	$16.98	$17.52	$16.98	$17.46	33,200	—	—	—	—	—
2019-02-08	$17.05	$17.05	$16.66	$16.99	32,900	—	—	—	—	—
2019-02-07	$16.79	$17.07	$16.71	$17.00	37,600	—	—	—	—	—
2019-02-06	$16.68	$16.94	$16.31	$16.88	40,300	—	—	—	—	—
2019-02-05	$16.60	$16.99	$16.28	$16.71	63,700	—	—	—	—	—
2019-02-04	$16.02	$16.59	$16.01	$16.49	22,100	—	—	—	—	—
2019-02-01	$16.05	$16.09	$15.81	$16.03	31,800	—	—	—	—	—
2019-01-31	$15.65	$16.07	$15.48	$16.01	31,900	—	—	—	—	—
2019-01-30	$16.02	$16.02	$15.38	$15.70	43,600	—	—	—	—	—
2019-01-29	$15.77	$16.01	$15.61	$15.94	76,400	—	—	—	—	—
2019-01-28	$15.08	$15.82	$15.08	$15.77	42,800	—	—	—	—	—
2019-01-25	$13.46	$15.33	$13.46	$15.24	45,300	—	—	—	—	—
2019-01-24	$14.31	$14.31	$13.98	$14.17	38,600	—	—	—	—	—
2019-01-23	$14.30	$14.48	$13.96	$14.26	59,800	—	—	—	—	—
2019-01-22	$15.00	$15.04	$14.06	$14.33	50,100	—	—	—	—	—
2019-01-18	$15.32	$15.57	$15.02	$15.11	108,900	—	—	—	—	—
2019-01-17	$14.80	$15.34	$14.80	$15.26	47,700	—	—	—	—	—
2019-01-16	$15.43	$15.71	$14.74	$14.95	45,800	—	—	—	—	—
2019-01-15	$15.56	$15.69	$15.23	$15.43	41,200	—	—	—	—	—
2019-01-14	$16.06	$16.07	$15.51	$15.55	43,200	—	—	—	—	—
2019-01-11	$15.59	$16.02	$15.59	$15.94	52,100	—	—	—	—	—
2019-01-10	$15.43	$16.24	$15.43	$15.66	76,500	—	—	—	—	—
2019-01-09	$15.09	$15.22	$14.63	$15.07	112,000	—	—	—	—	—
2019-01-08	$14.42	$15.12	$14.36	$15.06	169,600	—	—	—	—	—
2019-01-07	$14.17	$14.49	$14.08	$14.32	101,200	—	—	—	—	—
2019-01-04	$13.45	$14.31	$13.40	$14.18	80,100	—	—	—	—	—
2019-01-03	$13.64	$13.64	$13.02	$13.29	89,600	—	—	—	—	—
2019-01-02	$13.69	$14.06	$13.59	$13.71	75,800	—	—	—	—	—
2018-12-31	$13.98	$14.21	$13.57	$13.85	49,300	—	—	—	—	—
2018-12-28	$14.16	$14.48	$13.70	$14.01	45,000	—	—	—	—	—
2018-12-27	$14.33	$14.89	$13.66	$14.18	99,800	—	—	—	—	—
2018-12-26	$13.62	$14.43	$13.62	$14.28	71,700	—	—	—	—	—
2018-12-24	$12.89	$13.82	$12.89	$13.67	71,500	—	—	—	—	—
2018-12-21	$13.61	$13.93	$12.95	$13.08	189,900	—	—	—	—	—
2018-12-20	$14.06	$14.68	$13.45	$13.62	146,300	—	—	—	—	—
2018-12-19	$13.73	$14.36	$13.66	$13.94	104,900	—	—	—	—	—
2018-12-18	$13.08	$14.02	$13.02	$13.74	233,500	—	—	—	—	—
2018-12-17	$13.40	$13.40	$12.77	$12.84	140,300	—	—	—	—	—
2018-12-14	$13.77	$13.94	$13.40	$13.49	130,800	—	—	—	—	—
2018-12-13	$14.45	$14.46	$13.76	$13.77	73,800	—	—	—	—	—
2018-12-12	$14.92	$15.12	$14.23	$14.34	58,000	—	—	—	—	—
2018-12-11	$14.82	$15.08	$14.72	$14.73	42,200	—	—	—	—	—
2018-12-10	$14.73	$14.74	$14.25	$14.65	83,600	—	—	—	—	—
2018-12-07	$15.01	$15.16	$14.52	$14.57	49,800	—	—	—	—	—
2018-12-06	$14.69	$15.03	$14.61	$14.97	91,800	—	—	—	—	—
2018-12-04	$15.53	$15.78	$14.72	$14.92	123,100	—	—	—	—	—
2018-12-03	$16.20	$16.28	$15.33	$15.55	71,700	—	—	—	—	—
2018-11-30	$16.08	$16.49	$15.91	$16.04	176,800	—	—	—	—	—
2018-11-29	$15.98	$16.11	$15.70	$15.85	22,900	—	—	—	—	—
2018-11-28	$16.00	$16.27	$15.95	$16.06	108,600	—	—	—	—	—
2018-11-27	$16.19	$16.33	$16.01	$16.02	37,900	—	—	—	—	—
2018-11-26	$15.90	$16.25	$15.32	$16.19	87,200	—	—	—	—	—
2018-11-23	$15.62	$15.72	$15.51	$15.66	12,700	—	—	—	—	—
2018-11-21	$14.38	$15.80	$14.38	$15.73	63,500	—	—	—	—	—
2018-11-20	$14.79	$14.79	$13.94	$14.42	77,900	—	—	—	—	—
2018-11-19	$15.34	$15.34	$14.76	$14.83	28,100	—	—	—	—	—
2018-11-16	$15.02	$15.44	$14.84	$15.34	44,500	—	—	—	—	—
2018-11-15	$15.44	$15.45	$15.09	$15.15	26,200	—	—	—	—	—
2018-11-14	$15.39	$15.88	$15.34	$15.53	42,800	—	—	—	—	—
2018-11-13	$15.32	$15.63	$15.00	$15.29	88,700	—	—	—	—	—
2018-11-12	$15.44	$15.49	$15.05	$15.34	58,800	—	—	—	—	—
2018-11-09	$17.16	$17.16	$15.43	$15.48	121,100	—	—	—	—	—
2018-11-08	$18.00	$18.20	$17.00	$17.23	69,800	—	—	—	—	—
2018-11-07	$18.06	$18.33	$17.90	$18.28	160,200	—	—	—	—	—
2018-11-06	$18.18	$18.40	$17.79	$18.07	173,100	—	—	—	—	—
2018-11-05	$18.12	$18.29	$17.82	$18.13	132,300	—	—	—	—	—
2018-11-02	$18.31	$18.39	$18.05	$18.15	70,100	—	—	—	—	—
2018-11-01	$18.07	$18.32	$17.82	$18.24	72,400	—	—	—	—	—
2018-10-31	$18.31	$18.31	$17.95	$18.00	69,600	—	—	—	—	—
2018-10-30	$18.36	$18.62	$17.82	$18.20	35,900	—	—	—	—	—
2018-10-29	$18.64	$18.65	$18.12	$18.39	34,100	—	—	—	—	—
2018-10-26	$18.43	$18.57	$18.22	$18.48	68,400	—	—	—	—	—
2018-10-25	$18.56	$18.79	$18.09	$18.58	276,200	—	—	—	—	—
2018-10-24	$18.79	$18.90	$18.49	$18.58	224,500	—	—	—	—	—
2018-10-23	$19.19	$19.33	$18.84	$18.86	40,300	—	—	—	—	—
2018-10-22	$19.49	$19.53	$19.16	$19.36	34,400	—	—	—	—	—
2018-10-19	$19.43	$19.80	$19.16	$19.47	31,400	—	—	—	—	—
2018-10-18	$19.18	$19.65	$18.95	$19.43	51,500	—	—	—	—	—
2018-10-17	$19.25	$19.65	$18.96	$19.30	45,900	—	—	—	—	—
2018-10-16	$19.05	$19.66	$18.99	$19.23	82,000	—	—	—	—	—
2018-10-15	$18.96	$19.00	$18.56	$18.79	65,100	—	—	—	—	—
2018-10-12	$19.51	$19.68	$18.87	$18.94	53,100	—	—	—	—	—
2018-10-11	$19.22	$19.75	$19.00	$19.30	33,700	—	—	—	—	—
2018-10-10	$19.65	$19.81	$19.10	$19.25	102,000	—	—	—	—	—
2018-10-09	$19.84	$19.85	$19.48	$19.63	79,400	—	—	—	—	—
2018-10-08	$19.95	$20.49	$19.43	$19.89	70,100	—	—	—	—	—
2018-10-05	$20.12	$20.15	$19.49	$19.96	57,700	—	—	—	—	—
2018-10-04	$20.77	$20.91	$20.02	$20.08	59,700	—	—	—	—	—
2018-10-03	$21.13	$21.32	$20.50	$20.74	84,400	—	—	—	—	—
2018-10-02	$21.00	$21.30	$20.13	$21.12	71,700	—	—	—	—	—
2018-10-01	$21.43	$21.53	$20.89	$21.04	49,900	—	—	—	—	—
2018-09-28	$21.55	$21.65	$21.15	$21.20	40,700	—	—	—	—	—
2018-09-27	$23.00	$23.05	$21.30	$21.55	44,600	—	—	—	—	—
2018-09-26	$24.10	$24.10	$22.80	$23.00	22,300	—	—	—	—	—
2018-09-25	$24.45	$24.70	$24.00	$24.05	38,200	—	—	—	—	—
2018-09-24	$25.10	$25.20	$24.85	$24.85	28,600	—	—	—	—	—
2018-09-21	$25.05	$25.15	$24.95	$25.15	86,600	—	—	—	—	—
2018-09-20	$25.05	$25.15	$25.00	$25.15	41,300	—	—	—	—	—
2018-09-19	$25.00	$25.10	$24.65	$25.00	28,600	—	—	—	—	—
2018-09-18	$25.25	$25.25	$24.80	$24.95	23,100	—	—	—	—	—
2018-09-17	$25.20	$25.90	$24.80	$24.95	17,800	—	—	—	—	—
2018-09-14	$24.95	$25.20	$24.45	$25.00	15,700	—	—	—	—	—
2018-09-13	$25.10	$25.10	$24.60	$25.00	14,200	—	—	—	—	—
2018-09-12	$24.35	$25.25	$24.35	$25.05	26,200	—	—	—	—	—
2018-09-11	$25.10	$25.10	$24.75	$25.00	27,700	—	—	—	—	—
2018-09-10	$25.00	$25.15	$24.75	$25.05	19,000	—	—	—	—	—
2018-09-07	$24.70	$25.05	$24.40	$25.00	17,500	—	—	—	—	—
2018-09-06	$25.15	$25.15	$24.60	$24.75	15,200	—	—	—	—	—
2018-09-05	$24.90	$25.25	$24.50	$25.05	12,900	—	—	—	—	—
2018-09-04	$25.70	$25.70	$24.85	$24.95	15,400	—	—	—	—	—
2018-08-31	$25.65	$25.95	$25.65	$25.70	47,800	—	—	—	—	—
2018-08-30	$25.65	$25.90	$25.60	$25.65	12,200	—	—	—	—	—
2018-08-29	$25.75	$25.85	$25.60	$25.75	11,600	—	—	—	—	—
2018-08-28	$25.95	$25.95	$25.20	$25.55	25,600	—	—	—	—	—
2018-08-27	$25.95	$25.95	$25.70	$25.85	17,200	—	—	—	—	—
2018-08-24	$25.30	$25.95	$25.30	$25.75	22,500	—	—	—	—	—
2018-08-23	$25.30	$25.35	$24.85	$25.25	17,000	—	—	—	—	—
2018-08-22	$25.35	$25.65	$25.30	$25.30	24,400	—	—	—	—	—
2018-08-21	$24.65	$25.95	$24.65	$25.50	35,700	—	—	—	—	—
2018-08-20	$24.65	$24.70	$24.40	$24.60	12,500	—	—	—	—	—
2018-08-17	$24.35	$24.75	$24.25	$24.60	39,900	—	—	—	—	—
2018-08-16	$24.25	$24.50	$24.20	$24.40	24,200	—	—	—	—	—
2018-08-15	$24.20	$24.45	$23.90	$24.15	28,000	—	—	—	—	—
2018-08-14	$23.70	$24.35	$23.70	$24.30	36,900	—	—	—	—	—
2018-08-13	$23.90	$24.00	$23.50	$23.70	24,400	—	—	—	—	—
2018-08-10	$23.80	$24.00	$23.70	$23.80	22,600	—	—	—	—	—
2018-08-09	$23.75	$24.00	$23.60	$23.95	31,400	—	—	—	—	—
2018-08-08	$23.70	$23.95	$23.60	$23.75	15,200	—	—	—	—	—
2018-08-07	$23.50	$23.95	$23.45	$23.70	41,300	—	—	—	—	—
2018-08-06	$22.90	$23.55	$22.85	$23.40	26,500	—	—	—	—	—
2018-08-03	$22.95	$23.00	$22.65	$22.90	30,800	—	—	—	—	—
2018-08-02	$22.40	$23.05	$22.25	$22.80	222,500	—	—	—	—	—
2018-08-01	$22.75	$22.75	$22.30	$22.55	20,800	—	—	—	—	—
2018-07-31	$22.40	$23.20	$22.35	$22.70	48,000	—	—	—	—	—
2018-07-30	$22.45	$22.65	$22.30	$22.40	18,000	—	—	—	—	—
2018-07-27	$22.25	$22.50	$22.05	$22.35	35,800	—	—	—	—	—
2018-07-26	$22.45	$22.60	$22.25	$22.30	27,200	—	—	—	—	—
2018-07-25	$22.60	$22.60	$22.45	$22.45	29,400	—	—	—	—	—
2018-07-24	$22.45	$22.65	$22.15	$22.60	60,700	—	—	—	—	—
2018-07-23	$22.00	$22.50	$22.00	$22.25	33,600	—	—	—	—	—
2018-07-20	$22.55	$22.60	$22.05	$22.10	30,000	—	—	—	—	—
2018-07-19	$22.20	$22.65	$22.20	$22.55	33,900	—	—	—	—	—
2018-07-18	$21.95	$22.25	$21.75	$22.15	39,000	—	—	—	—	—
2018-07-17	$21.80	$22.15	$21.75	$22.05	60,700	—	—	—	—	—
2018-07-16	$21.80	$21.80	$21.55	$21.75	34,700	—	—	—	—	—
2018-07-13	$21.80	$21.93	$21.70	$21.80	21,900	—	—	—	—	—
2018-07-12	$21.95	$22.00	$21.80	$21.85	23,800	—	—	—	—	—
2018-07-11	$21.85	$22.00	$21.85	$21.95	16,400	—	—	—	—	—
2018-07-10	$21.35	$22.00	$21.35	$21.95	61,700	—	—	—	—	—
2018-07-09	$21.85	$21.90	$21.05	$21.25	107,300	—	—	—	—	—
2018-07-06	$22.00	$22.35	$21.85	$21.85	42,900	—	—	—	—	—
2018-07-05	$20.75	$22.15	$20.75	$22.10	47,700	—	—	—	—	—
2018-07-03	$20.65	$20.90	$20.50	$20.75	109,200	—	—	—	—	—
2018-07-02	$20.65	$20.75	$20.35	$20.60	69,500	—	—	—	—	—
2018-06-29	$20.80	$21.05	$20.75	$20.75	100,100	—	—	—	—	—
2018-06-28	$21.00	$21.10	$20.75	$20.80	74,700	—	—	—	—	—
2018-06-27	$21.30	$21.30	$21.00	$21.05	38,500	—	—	—	—	—
2018-06-26	$21.50	$21.50	$20.95	$21.25	122,500	—	—	—	—	—
2018-06-25	$21.90	$21.90	$21.25	$21.35	70,700	—	—	—	—	—
2018-06-22	$22.05	$22.10	$21.90	$21.90	152,300	—	—	—	—	—
2018-06-21	$22.00	$22.23	$21.55	$21.95	85,500	—	—	—	—	—
2018-06-20	$22.20	$22.35	$21.70	$21.85	127,300	—	—	—	—	—
2018-06-19	$22.60	$23.10	$21.95	$22.20	148,800	—	—	—	—	—
2018-06-18	$22.75	$22.85	$22.10	$22.45	137,400	—	—	—	—	—
2018-06-15	$22.95	$23.25	$22.55	$22.80	61,300	—	—	—	—	—
2018-06-14	$22.85	$23.20	$22.55	$23.10	60,000	—	—	—	—	—
2018-06-13	$23.45	$23.65	$22.65	$22.70	144,900	—	—	—	—	—
2018-06-12	$23.50	$23.60	$23.25	$23.45	53,700	—	—	—	—	—
2018-06-11	$23.75	$23.75	$23.40	$23.40	30,700	—	—	—	—	—
2018-06-08	$23.45	$23.85	$23.30	$23.70	37,000	—	—	—	—	—
2018-06-07	$23.90	$23.90	$23.40	$23.50	24,300	—	—	—	—	—
2018-06-06	$23.60	$24.00	$23.45	$23.80	43,800	—	—	—	—	—
2018-06-05	$23.45	$23.60	$23.45	$23.55	72,600	—	—	—	—	—
2018-06-04	$23.45	$23.65	$23.25	$23.50	43,800	—	—	—	—	—
2018-06-01	$23.50	$23.65	$23.25	$23.40	56,300	—	—	—	—	—
2018-05-31	$23.15	$23.55	$22.90	$23.40	98,300	—	—	—	—	—
2018-05-30	$23.05	$23.45	$23.05	$23.15	54,000	—	—	—	—	—
2018-05-29	$22.95	$23.20	$22.90	$23.05	60,100	—	—	—	—	—
2018-05-25	$23.00	$23.20	$22.98	$23.10	32,200	—	—	—	—	—
2018-05-24	$23.15	$23.30	$22.95	$23.05	56,500	—	—	—	—	—
2018-05-23	$23.10	$23.30	$23.10	$23.25	57,200	—	—	—	—	—
2018-05-22	$23.05	$23.35	$22.93	$23.30	90,200	—	—	—	—	—
2018-05-21	$22.85	$23.20	$22.75	$23.10	92,500	—	—	—	—	—
2018-05-18	$22.60	$22.65	$22.30	$22.60	70,000	—	—	—	—	—
2018-05-17	$22.35	$22.65	$22.30	$22.50	56,600	—	—	—	—	—
2018-05-16	$22.00	$22.75	$21.95	$22.40	99,000	—	—	—	—	—
2018-05-15	$21.90	$22.20	$21.67	$21.95	284,700	—	—	—	—	—
2018-05-14	$22.35	$22.40	$21.90	$21.95	69,800	—	—	—	—	—
2018-05-11	$22.70	$22.80	$22.25	$22.35	65,300	—	—	—	—	—
2018-05-10	$22.85	$23.05	$22.50	$22.55	56,700	—	—	—	—	—
2018-05-09	$23.05	$23.05	$22.55	$23.00	41,400	—	—	—	—	—
2018-05-08	$22.75	$23.10	$22.65	$23.05	71,500	—	—	—	—	—
2018-05-07	$22.40	$22.75	$22.40	$22.70	45,600	—	—	—	—	—
2018-05-04	$22.25	$22.65	$22.10	$22.45	49,000	—	—	—	—	—
2018-05-03	$22.20	$22.45	$22.15	$22.40	59,100	—	—	—	—	—
2018-05-02	$22.25	$22.55	$22.05	$22.35	53,300	—	—	—	—	—
2018-05-01	$21.70	$22.35	$21.70	$22.20	250,100	—	—	—	—	—
2018-04-30	$22.25	$22.45	$21.80	$21.80	86,100	—	—	—	—	—
2018-04-27	$23.15	$23.30	$22.05	$22.25	85,500	—	—	—	—	—
2018-04-26	$23.15	$23.28	$23.05	$23.15	66,000	—	—	—	—	—
2018-04-25	$23.10	$23.25	$22.90	$23.00	49,500	—	—	—	—	—
2018-04-24	$23.15	$23.25	$22.95	$23.15	106,000	—	—	—	—	—
2018-04-23	$22.60	$23.35	$22.40	$23.00	130,600	—	—	—	—	—
2018-04-20	$22.35	$22.78	$22.35	$22.60	93,600	—	—	—	—	—
2018-04-19	$22.60	$22.80	$22.35	$22.40	72,200	—	—	—	—	—
2018-04-18	$22.60	$22.80	$22.45	$22.65	49,000	—	—	—	—	—
2018-04-17	$22.55	$22.75	$22.45	$22.50	73,900	—	—	—	—	—
2018-04-16	$22.20	$22.60	$22.08	$22.50	72,700	—	—	—	—	—
2018-04-13	$21.95	$22.35	$21.90	$22.10	63,300	—	—	—	—	—
2018-04-12	$21.75	$22.10	$21.70	$21.95	65,700	—	—	—	—	—
2018-04-11	$21.55	$21.90	$21.55	$21.65	53,000	—	—	—	—	—
2018-04-10	$21.30	$21.85	$21.25	$21.65	77,900	—	—	—	—	—
2018-04-09	$21.70	$21.75	$21.05	$21.05	110,400	—	—	—	—	—
2018-04-06	$22.35	$22.60	$21.55	$21.60	142,300	—	—	—	—	—
2018-04-05	$21.45	$22.70	$21.40	$22.55	104,000	—	—	—	—	—
2018-04-04	$20.40	$21.60	$20.40	$21.35	126,400	—	—	—	—	—
2018-04-03	$20.35	$20.70	$19.95	$20.65	139,300	—	—	—	—	—
2018-04-02	$21.15	$21.48	$20.10	$20.25	115,000	—	—	—	—	—
2018-03-29	$21.55	$21.80	$21.15	$21.15	70,900	—	—	—	—	—
2018-03-28	$21.85	$22.15	$21.48	$21.60	64,800	—	—	—	—	—
2018-03-27	$22.00	$22.30	$21.70	$21.80	102,800	—	—	—	—	—
2018-03-26	$21.65	$22.08	$21.45	$21.95	57,200	—	—	—	—	—
2018-03-23	$21.80	$22.15	$21.45	$21.50	75,600	—	—	—	—	—
2018-03-22	$22.10	$22.45	$21.80	$21.85	94,800	—	—	—	—	—
2018-03-21	$22.05	$22.60	$22.05	$22.30	88,600	—	—	—	—	—
2018-03-20	$22.55	$22.80	$22.05	$22.10	123,300	—	—	—	—	—
2018-03-19	$22.75	$23.35	$22.50	$22.50	176,100	—	—	—	—	—
2018-03-16	$22.90	$23.05	$22.75	$22.75	190,900	—	—	—	—	—
2018-03-15	$23.35	$23.35	$22.80	$22.90	92,600	—	—	—	—	—
2018-03-14	$23.60	$23.78	$23.30	$23.35	111,400	—	—	—	—	—
2018-03-13	$23.65	$23.90	$23.50	$23.60	90,600	—	—	—	—	—
2018-03-12	$23.75	$23.90	$23.55	$23.70	111,600	—	—	—	—	—
2018-03-09	$23.75	$23.95	$23.55	$23.90	195,500	—	—	—	—	—
2018-03-08	$23.90	$23.90	$23.45	$23.60	154,700	—	—	—	—	—
2018-03-07	$23.40	$23.85	$23.35	$23.65	96,300	—	—	—	—	—
2018-03-06	$24.10	$24.18	$23.40	$23.55	139,000	—	—	—	—	—
2018-03-05	$23.65	$24.38	$23.65	$24.00	141,100	—	—	—	—	—
2018-03-02	$24.05	$24.15	$23.70	$23.85	106,500	—	—	—	—	—
2018-03-01	$24.55	$24.55	$23.75	$24.10	157,700	—	—	—	—	—
2018-02-28	$25.30	$25.45	$24.65	$24.70	117,800	—	—	—	—	—
2018-02-27	$25.50	$25.85	$25.35	$25.35	79,100	—	—	—	—	—
2018-02-26	$25.05	$25.65	$25.00	$25.50	54,400	—	—	—	—	—
2018-02-23	$25.20	$25.20	$24.95	$25.05	45,100	—	—	—	—	—
2018-02-22	$25.25	$25.70	$25.05	$25.05	54,300	—	—	—	—	—
2018-02-21	$25.30	$25.65	$25.18	$25.30	154,900	—	—	—	—	—
2018-02-20	$25.10	$25.35	$25.05	$25.20	76,400	—	—	—	—	—
2018-02-16	$24.60	$25.30	$24.55	$25.20	70,700	—	—	—	—	—
2018-02-15	$24.80	$24.85	$24.30	$24.75	74,100	—	—	—	—	—
2018-02-14	$24.25	$24.90	$24.15	$24.70	129,400	—	—	—	—	—
2018-02-13	$24.40	$24.55	$24.05	$24.50	72,200	—	—	—	—	—
2018-02-12	$24.30	$24.35	$23.85	$24.35	127,700	—	—	—	—	—
2018-02-09	$24.60	$25.15	$23.80	$24.25	148,500	—	—	—	—	—
2018-02-08	$24.55	$24.70	$24.35	$24.50	179,800	—	—	—	—	—
2018-02-07	$24.55	$24.73	$24.30	$24.65	116,900	—	—	—	—	—
2018-02-06	$24.40	$24.95	$24.38	$24.65	235,400	—	—	—	—	—
2018-02-05	$25.50	$25.60	$24.70	$24.80	279,900	—	—	—	—	—
2018-02-02	$26.10	$26.39	$25.45	$25.60	228,600	—	—	—	—	—
2018-02-01	$24.50	$26.35	$24.00	$26.35	364,100	—	—	—	—	—
2018-01-31	$22.25	$24.40	$22.25	$24.40	174,900	—	—	—	—	—
2018-01-30	$22.10	$22.45	$21.90	$22.35	207,800	—	—	—	—	—
2018-01-29	$21.90	$22.40	$21.80	$22.15	695,000	—	—	—	—	—
2018-01-26	$21.90	$22.00	$21.75	$21.95	121,600	—	—	—	—	—
2018-01-25	$21.90	$21.95	$21.75	$21.85	105,000	—	—	—	—	—
2018-01-24	$21.80	$21.95	$21.50	$21.90	105,200	—	—	—	—	—
2018-01-23	$21.85	$22.10	$21.65	$21.85	104,700	—	—	—	—	—
2018-01-22	$21.95	$22.00	$21.75	$21.90	62,600	—	—	—	—	—
2018-01-19	$21.80	$22.00	$21.65	$21.90	72,300	—	—	—	—	—
2018-01-18	$21.80	$22.00	$21.65	$21.90	77,300	—	—	—	—	—
2018-01-17	$21.00	$21.95	$20.95	$21.90	93,400	—	—	—	—	—
2018-01-16	$21.45	$21.90	$20.95	$20.95	91,200	—	—	—	—	—
2018-01-12	$22.00	$22.00	$21.25	$21.45	69,700	—	—	—	—	—
2018-01-11	$21.95	$22.05	$21.80	$22.00	126,000	—	—	—	—	—
2018-01-10	$21.85	$21.95	$21.65	$21.95	110,400	—	—	—	—	—
2018-01-09	$22.30	$22.30	$21.85	$21.90	184,800	—	—	—	—	—
2018-01-08	$22.30	$22.45	$22.05	$22.20	168,700	—	—	—	—	—
2018-01-05	$22.15	$22.40	$22.00	$22.35	258,700	—	—	—	—	—
2018-01-04	$22.25	$22.25	$22.00	$22.10	107,200	—	—	—	—	—
2018-01-03	$22.15	$22.30	$21.85	$22.30	122,300	—	—	—	—	—
2018-01-02	$22.00	$22.15	$21.75	$22.15	98,200	—	—	—	—	—
2017-12-29	$22.30	$22.30	$21.90	$22.00	82,500	—	—	—	—	—
2017-12-28	$22.25	$22.40	$22.00	$22.30	97,500	—	—	—	—	—
2017-12-27	$22.10	$22.30	$21.85	$22.15	93,300	—	—	—	—	—
2017-12-26	$22.15	$22.35	$22.00	$22.05	86,300	—	—	—	—	—
2017-12-22	$22.35	$22.50	$21.95	$22.15	154,700	—	—	—	—	—
2017-12-21	$22.05	$22.35	$21.85	$22.20	133,400	—	—	—	—	—
2017-12-20	$22.20	$22.40	$22.05	$22.10	148,700	—	—	—	—	—
2017-12-19	$22.60	$23.00	$22.15	$22.15	192,100	—	—	—	—	—
2017-12-18	$22.40	$22.70	$22.15	$22.45	300,900	—	—	—	—	—
2017-12-15	$21.95	$22.50	$21.85	$22.50	609,900	—	—	—	—	—
2017-12-14	$21.85	$22.13	$21.70	$21.90	220,700	—	—	—	—	—
2017-12-13	$21.75	$22.15	$21.55	$21.85	206,200	—	—	—	—	—
2017-12-12	$21.50	$22.10	$21.40	$21.65	156,000	—	—	—	—	—
2017-12-11	$21.85	$21.95	$21.55	$21.55	326,700	—	—	—	—	—
2017-12-08	$21.80	$22.10	$21.60	$21.70	292,100	—	—	—	—	—
2017-12-07	$21.50	$21.95	$21.35	$21.85	179,800	—	—	—	—	—
2017-12-06	$21.70	$21.70	$21.40	$21.60	219,200	—	—	—	—	—
2017-12-05	$21.65	$21.80	$21.30	$21.55	175,100	—	—	—	—	—
2017-12-04	$22.30	$22.70	$21.35	$21.60	268,000	—	—	—	—	—
2017-12-01	$22.15	$22.45	$21.70	$22.35	287,000	—	—	—	—	—
2017-11-30	$21.80	$22.25	$21.60	$22.25	282,700	—	—	—	—	—
2017-11-29	$21.75	$22.40	$21.55	$21.75	317,600	—	—	—	—	—
2017-11-28	$21.20	$21.95	$21.20	$21.75	421,700	—	—	—	—	—
2017-11-27	$20.45	$21.35	$20.35	$21.25	286,400	—	—	—	—	—
2017-11-24	$20.50	$20.60	$20.35	$20.40	64,400	—	—	—	—	—
2017-11-22	$20.50	$20.80	$20.30	$20.50	191,400	—	—	—	—	—
2017-11-21	$20.00	$20.65	$20.00	$20.60	285,800	—	—	—	—	—
2017-11-20	$19.45	$20.15	$19.40	$19.95	279,900	—	—	—	—	—
2017-11-17	$18.90	$19.60	$18.85	$19.50	266,700	—	—	—	—	—
2017-11-16	$18.50	$19.00	$18.40	$18.90	301,600	—	—	—	—	—
2017-11-15	$18.15	$18.45	$18.05	$18.40	643,900	—	—	—	—	—
2017-11-14	$18.25	$18.30	$17.95	$18.30	176,900	—	—	—	—	—
2017-11-13	$17.90	$18.35	$17.85	$18.25	180,200	—	—	—	—	—
2017-11-10	$18.15	$18.30	$17.93	$18.00	236,100	—	—	—	—	—
2017-11-09	$17.55	$18.35	$17.55	$18.30	404,100	—	—	—	—	—
2017-11-08	$17.25	$17.80	$17.20	$17.70	315,700	—	—	—	—	—
2017-11-07	$17.30	$17.50	$17.00	$17.35	493,300	—	—	—	—	—
2017-11-06	$16.80	$17.20	$16.40	$17.10	406,800	—	—	—	—	—
2017-11-03	$17.30	$17.55	$16.65	$16.75	398,700	—	—	—	—	—
2017-11-02	$17.70	$17.70	$17.20	$17.25	311,900	—	—	—	—	—
2017-11-01	$17.95	$17.95	$17.55	$17.60	200,800	—	—	—	—	—
2017-10-31	$17.75	$18.00	$17.70	$17.80	220,500	—	—	—	—	—
2017-10-30	$18.05	$18.05	$17.70	$17.80	113,400	—	—	—	—	—
2017-10-27	$17.80	$18.18	$17.65	$18.15	223,000	—	—	—	—	—
2017-10-26	$17.65	$17.83	$17.55	$17.65	250,500	—	—	—	—	—
2017-10-25	$17.80	$17.90	$17.60	$17.70	143,300	—	—	—	—	—
2017-10-24	$17.80	$18.00	$17.60	$17.80	357,200	—	—	—	—	—
2017-10-23	$18.20	$18.25	$17.70	$17.75	195,600	—	—	—	—	—
2017-10-20	$18.20	$18.45	$18.05	$18.15	550,100	—	—	—	—	—
2017-10-19	$18.10	$18.35	$17.95	$18.30	396,300	—	—	—	—	—
2017-10-18	$17.50	$18.33	$17.50	$18.25	514,600	—	—	—	—	—
2017-10-17	$17.55	$17.85	$17.50	$17.50	337,500	—	—	—	—	—
2017-10-16	$17.70	$17.90	$17.50	$17.50	592,400	—	—	—	—	—
2017-10-13	$17.65	$17.95	$17.50	$17.65	774,100	—	—	—	—	—
2017-10-12	$17.25	$17.65	$17.15	$17.50	768,400	—	—	—	—	—
2017-10-11	$17.25	$17.30	$16.95	$17.15	1,034,200	—	—	—	—	—
2017-10-10	$16.90	$17.30	$16.75	$17.25	1,055,700	—	—	—	—	—
2017-10-09	$16.25	$17.15	$16.10	$16.90	1,269,600	—	—	—	—	—
2017-10-06	$16.25	$16.60	$15.85	$16.35	1,740,500	—	—	—	—	—
2017-10-05	$16.35	$16.50	$15.35	$16.40	6,642,900	—	—	—	—	—
2017-10-04	$16.40	$16.50	$16.10	$16.35	611,400	—	—	—	—	—
2017-10-03	$16.70	$16.80	$16.40	$16.40	615,500	—	—	—	—	—
2017-10-02	$16.00	$16.83	$16.00	$16.60	957,300	—	—	—	—	—
2017-09-29	$17.20	$17.20	$17.20	$17.20	—	—	—	—	—	—
2017-09-28	$17.20	$17.20	$17.20	$17.20	65,000	—	—	—	—	—
2017-09-27	$17.25	$17.50	$17.18	$17.20	3,493,100	—	—	—	—	—
2017-09-26	$17.20	$17.30	$17.18	$17.25	933,100	—	—	—	—	—
2017-09-25	$17.30	$17.30	$17.05	$17.15	2,020,400	—	—	—	—	—
2017-09-22	$17.25	$17.35	$17.23	$17.30	919,700	—	—	—	—	—
2017-09-21	$17.10	$17.30	$17.10	$17.30	846,900	—	—	—	—	—
2017-09-20	$17.35	$17.35	$17.05	$17.10	1,644,600	—	—	—	—	—
2017-09-19	$17.25	$17.30	$17.25	$17.30	390,400	—	—	—	—	—
2017-09-18	$17.25	$17.35	$17.23	$17.25	553,100	—	—	—	—	—
2017-09-15	$17.35	$17.35	$17.20	$17.20	1,618,400	—	—	—	—	—
2017-09-14	$17.30	$17.35	$17.25	$17.35	608,100	—	—	—	—	—
2017-09-13	$17.30	$17.30	$17.20	$17.30	393,900	—	—	—	—	—
2017-09-12	$17.30	$17.30	$17.23	$17.30	291,200	—	—	—	—	—
2017-09-11	$17.30	$17.33	$17.25	$17.30	335,200	—	—	—	—	—
2017-09-08	$17.30	$17.30	$17.20	$17.30	401,300	—	—	—	—	—
2017-09-07	$17.30	$17.30	$17.23	$17.30	325,600	—	—	—	—	—
2017-09-06	$17.30	$17.33	$17.23	$17.30	352,000	—	—	—	—	—
2017-09-05	$17.20	$17.30	$17.15	$17.30	638,400	—	—	—	—	—
2017-09-01	$17.20	$17.25	$17.15	$17.20	240,200	—	—	—	—	—
2017-08-31	$17.20	$17.20	$17.10	$17.20	514,800	—	—	—	—	—
2017-08-30	$17.10	$17.20	$17.08	$17.20	250,400	—	—	—	—	—
2017-08-29	$17.05	$17.15	$17.05	$17.10	302,100	—	—	—	—	—
2017-08-28	$17.10	$17.10	$17.05	$17.05	185,200	—	—	—	—	—
2017-08-25	$17.10	$17.15	$17.05	$17.10	191,800	—	—	—	—	—
2017-08-24	$17.05	$17.15	$17.05	$17.10	340,100	—	—	—	—	—
2017-08-23	$17.05	$17.15	$17.02	$17.05	623,700	—	—	—	—	—
2017-08-22	$17.05	$17.10	$17.05	$17.05	491,200	—	—	—	—	—
2017-08-21	$17.15	$17.15	$17.02	$17.05	237,000	—	—	—	—	—
2017-08-18	$17.05	$17.15	$17.00	$17.10	857,200	—	—	—	—	—
2017-08-17	$17.15	$17.20	$17.05	$17.10	329,200	—	—	—	—	—
2017-08-16	$17.15	$17.25	$17.13	$17.20	263,000	—	—	—	—	—
2017-08-15	$17.15	$17.20	$17.13	$17.15	129,400	—	—	—	—	—
2017-08-14	$17.15	$17.30	$17.05	$17.15	411,900	—	—	—	—	—
2017-08-11	$17.05	$17.15	$17.00	$17.10	377,500	—	—	—	—	—
2017-08-10	$17.05	$17.15	$16.95	$17.10	791,100	—	—	—	—	—
2017-08-09	$17.15	$17.18	$17.05	$17.10	408,500	—	—	—	—	—
2017-08-08	$17.25	$17.25	$17.13	$17.15	259,300	—	—	—	—	—
2017-08-07	$17.10	$17.30	$17.05	$17.25	326,100	—	—	—	—	—
2017-08-04	$17.20	$17.23	$17.05	$17.10	237,200	—	—	—	—	—
2017-08-03	$17.10	$17.20	$17.05	$17.20	261,100	—	—	—	—	—
2017-08-02	$17.10	$17.20	$17.00	$17.10	1,184,700	—	—	—	—	—
2017-08-01	$17.15	$17.25	$17.10	$17.15	166,600	—	—	—	—	—
2017-07-31	$17.15	$17.20	$17.10	$17.15	333,400	—	—	—	—	—
2017-07-28	$17.10	$17.20	$17.08	$17.10	251,700	—	—	—	—	—
2017-07-27	$17.25	$17.30	$17.05	$17.10	466,200	—	—	—	—	—
2017-07-26	$17.15	$17.30	$17.10	$17.30	219,600	—	—	—	—	—
2017-07-25	$17.05	$17.15	$17.05	$17.15	229,700	—	—	—	—	—
2017-07-24	$17.10	$17.20	$17.00	$17.05	946,600	—	—	—	—	—
2017-07-21	$17.15	$17.25	$17.08	$17.10	439,000	—	—	—	—	—
2017-07-20	$17.30	$17.35	$17.05	$17.05	1,519,100	—	—	—	—	—
2017-07-19	$17.35	$17.40	$17.25	$17.35	387,100	—	—	—	—	—
2017-07-18	$17.40	$17.40	$17.25	$17.35	319,800	—	—	—	—	—
2017-07-17	$17.40	$17.40	$17.25	$17.40	360,100	—	—	—	—	—
2017-07-14	$17.35	$17.40	$17.25	$17.40	239,800	—	—	—	—	—
2017-07-13	$17.35	$17.40	$17.20	$17.35	489,400	—	—	—	—	—
2017-07-12	$17.40	$17.43	$17.25	$17.40	494,200	—	—	—	—	—
2017-07-11	$17.35	$17.58	$17.15	$17.30	1,300,500	—	—	—	—	—
2017-07-10	$17.05	$17.50	$17.00	$17.40	1,775,000	—	—	—	—	—
2017-07-07	$17.00	$17.15	$16.95	$17.00	1,525,400	—	—	—	—	—
2017-07-06	$16.95	$17.05	$16.95	$17.00	1,397,200	—	—	—	—	—
2017-07-05	$17.05	$17.15	$16.95	$16.95	1,644,300	—	—	—	—	—
2017-07-03	$17.20	$17.20	$17.00	$17.00	557,400	—	—	—	—	—
2017-06-30	$17.15	$17.15	$17.02	$17.15	1,054,900	—	—	—	—	—
2017-06-29	$16.95	$17.25	$16.95	$17.15	2,507,300	—	—	—	—	—
2017-06-28	$17.40	$17.52	$17.30	$17.45	888,300	—	—	—	—	—
2017-06-27	$17.55	$17.60	$17.35	$17.45	759,600	—	—	—	—	—
2017-06-26	$17.65	$17.75	$17.45	$17.50	1,096,900	—	—	—	—	—
2017-06-23	$17.20	$17.77	$17.20	$17.65	2,568,100	—	—	—	—	—
2017-06-22	$16.15	$16.55	$16.10	$16.50	1,935,800	—	—	—	—	—
2017-06-21	$16.40	$16.50	$16.30	$16.30	715,000	—	—	—	—	—
2017-06-20	$16.35	$16.55	$16.27	$16.40	2,543,100	—	—	—	—	—
2017-06-19	$16.40	$16.40	$16.23	$16.35	2,141,100	—	—	—	—	—
2017-06-16	$16.35	$16.55	$16.30	$16.30	2,776,000	—	—	—	—	—
2017-06-15	$16.25	$16.45	$16.25	$16.45	1,045,900	—	—	—	—	—
2017-06-14	$16.30	$16.40	$16.23	$16.30	1,394,800	—	—	—	—	—
2017-06-13	$16.35	$16.50	$16.20	$16.40	1,461,800	—	—	—	—	—
2017-06-12	$16.30	$16.48	$16.20	$16.30	1,405,800	—	—	—	—	—
2017-06-09	$16.20	$16.60	$16.18	$16.30	2,116,700	—	—	—	—	—
2017-06-08	$16.00	$16.25	$16.00	$16.20	1,934,500	—	—	—	—	—
2017-06-07	$15.85	$15.90	$15.75	$15.85	584,800	—	—	—	—	—
2017-06-06	$15.95	$16.00	$15.80	$15.80	2,592,600	—	—	—	—	—
2017-06-05	$14.20	$16.15	$14.20	$16.00	12,937,200	—	—	—	—	—
2017-06-02	$14.20	$14.20	$14.15	$14.20	1,679,200	—	—	—	—	—
2017-06-01	$14.15	$14.15	$14.10	$14.15	693,000	—	—	—	—	—
2017-05-31	$14.15	$14.15	$14.10	$14.15	480,000	—	—	—	—	—
2017-05-30	$14.10	$14.15	$14.10	$14.15	231,800	—	—	—	—	—
2017-05-26	$14.15	$14.15	$14.10	$14.10	365,900	—	—	—	—	—
2017-05-25	$14.13	$14.15	$14.10	$14.15	336,900	—	—	—	—	—
2017-05-24	$14.15	$14.15	$14.10	$14.15	603,400	—	—	—	—	—
2017-05-23	$14.15	$14.15	$14.10	$14.10	897,900	—	—	—	—	—
2017-05-22	$14.15	$14.15	$14.10	$14.15	220,000	—	—	—	—	—
2017-05-19	$14.10	$14.15	$14.10	$14.15	289,200	—	—	—	—	—
2017-05-18	$14.10	$14.15	$14.10	$14.10	582,800	—	—	—	—	—
2017-05-17	$14.10	$14.15	$14.10	$14.10	540,200	—	—	—	—	—
2017-05-16	$14.10	$14.15	$14.10	$14.10	310,900	—	—	—	—	—
2017-05-15	$14.10	$14.15	$14.10	$14.10	397,600	—	—	—	—	—
2017-05-12	$14.10	$14.15	$14.10	$14.10	432,700	—	—	—	—	—
2017-05-11	$14.10	$14.15	$14.10	$14.10	329,900	—	—	—	—	—
2017-05-10	$14.10	$14.15	$14.10	$14.10	427,500	—	—	—	—	—
2017-05-09	$14.15	$14.15	$14.10	$14.10	424,400	—	—	—	—	—
2017-05-08	$14.15	$14.20	$14.10	$14.10	562,500	—	—	—	—	—
2017-05-05	$14.20	$14.20	$14.10	$14.15	483,400	—	—	—	—	—
2017-05-04	$14.20	$14.20	$14.15	$14.15	203,600	—	—	—	—	—
2017-05-03	$14.15	$14.20	$14.10	$14.20	779,400	—	—	—	—	—
2017-05-02	$14.15	$14.20	$14.15	$14.20	836,200	—	—	—	—	—
2017-05-01	$14.15	$14.20	$14.15	$14.15	473,800	—	—	—	—	—
2017-04-28	$14.15	$14.20	$14.13	$14.15	746,800	—	—	—	—	—
2017-04-27	$14.15	$14.20	$14.12	$14.20	794,700	—	—	—	—	—
2017-04-26	$14.10	$14.20	$14.10	$14.10	885,700	—	—	—	—	—
2017-04-25	$14.25	$14.25	$14.10	$14.10	4,859,100	—	—	—	—	—
2017-04-24	$14.21	$14.25	$14.20	$14.20	1,322,200	—	—	—	—	—
2017-04-21	$14.25	$14.25	$14.20	$14.25	859,600	—	—	—	—	—
2017-04-20	$14.25	$14.25	$14.20	$14.20	437,600	—	—	—	—	—
2017-04-19	$14.20	$14.25	$14.20	$14.20	427,200	—	—	—	—	—
2017-04-18	$14.20	$14.25	$14.20	$14.20	955,500	—	—	—	—	—
2017-04-17	$14.20	$14.25	$14.15	$14.20	2,995,800	—	—	—	—	—
2017-04-13	$14.05	$14.30	$13.90	$14.15	248,200	—	—	—	—	—
2017-04-12	$14.40	$14.40	$13.98	$14.05	316,700	—	—	—	—	—
2017-04-11	$14.35	$14.40	$14.20	$14.40	386,500	—	—	—	—	—
2017-04-10	$14.20	$14.40	$14.00	$14.30	314,000	—	—	—	—	—
2017-04-07	$14.10	$14.25	$14.05	$14.15	201,900	—	—	—	—	—
2017-04-06	$13.90	$14.20	$13.78	$14.10	388,200	—	—	—	—	—
2017-04-05	$13.90	$14.00	$13.63	$13.90	416,800	—	—	—	—	—
2017-04-04	$13.85	$14.00	$13.65	$13.85	512,300	—	—	—	—	—
2017-04-03	$13.65	$14.10	$13.65	$13.90	547,300	—	—	—	—	—
2017-03-31	$13.80	$13.90	$13.65	$13.65	1,045,900	—	—	—	—	—
2017-03-30	$13.60	$13.88	$13.55	$13.75	658,300	—	—	—	—	—
2017-03-29	$13.45	$13.65	$13.35	$13.60	440,000	—	—	—	—	—
2017-03-28	$13.15	$13.40	$13.00	$13.40	260,300	—	—	—	—	—
2017-03-27	$12.80	$13.23	$12.75	$13.20	351,900	—	—	—	—	—
2017-03-24	$13.00	$13.05	$12.85	$12.85	219,200	—	—	—	—	—
2017-03-23	$13.00	$13.10	$12.85	$13.00	225,100	—	—	—	—	—
2017-03-22	$13.35	$13.45	$13.00	$13.00	328,600	—	—	—	—	—
2017-03-21	$13.15	$13.40	$13.05	$13.35	593,300	—	—	—	—	—
2017-03-20	$12.90	$13.20	$12.80	$13.10	477,200	—	—	—	—	—
2017-03-17	$13.00	$13.05	$12.75	$12.80	1,356,600	—	—	—	—	—
2017-03-16	$12.95	$13.10	$12.90	$13.00	559,500	—	—	—	—	—
2017-03-15	$13.00	$13.03	$12.83	$12.85	656,200	—	—	—	—	—
2017-03-14	$13.00	$13.00	$12.80	$12.85	331,100	—	—	—	—	—
2017-03-13	$12.90	$13.05	$12.90	$13.00	385,500	—	—	—	—	—
2017-03-10	$13.10	$13.15	$12.88	$12.95	252,000	—	—	—	—	—
2017-03-09	$13.00	$13.00	$12.83	$13.00	845,700	—	—	—	—	—
2017-03-08	$13.00	$13.18	$12.90	$13.00	248,700	—	—	—	—	—
2017-03-07	$13.05	$13.10	$12.90	$13.00	338,500	—	—	—	—	—
2017-03-06	$12.85	$13.30	$12.65	$13.10	446,800	—	—	—	—	—
2017-03-03	$13.15	$13.20	$12.68	$12.85	328,500	—	—	—	—	—
2017-03-02	$13.15	$13.30	$12.85	$13.10	326,000	—	—	—	—	—
2017-03-01	$13.40	$13.50	$13.15	$13.35	269,100	—	—	—	—	—
2017-02-28	$13.50	$13.50	$13.25	$13.30	210,200	—	—	—	—	—
2017-02-27	$13.25	$13.60	$13.15	$13.45	390,900	—	—	—	—	—
2017-02-24	$13.00	$13.35	$12.85	$13.30	198,300	—	—	—	—	—
2017-02-23	$13.10	$13.15	$12.85	$13.00	107,300	—	—	—	—	—
2017-02-22	$13.20	$13.30	$12.85	$13.10	166,700	—	—	—	—	—
2017-02-21	$13.05	$13.25	$13.00	$13.20	267,800	—	—	—	—	—
2017-02-17	$13.25	$13.25	$12.95	$13.05	189,100	—	—	—	—	—
2017-02-16	$13.15	$13.35	$12.95	$13.20	188,600	—	—	—	—	—
2017-02-15	$12.95	$13.20	$12.85	$13.20	170,600	—	—	—	—	—
2017-02-14	$13.15	$13.25	$12.95	$12.95	206,100	—	—	—	—	—
2017-02-13	$13.00	$13.25	$12.95	$13.25	155,600	—	—	—	—	—
2017-02-10	$12.80	$13.05	$12.80	$13.00	141,700	—	—	—	—	—
2017-02-09	$12.50	$12.85	$12.45	$12.70	187,600	—	—	—	—	—
2017-02-08	$12.85	$12.90	$12.30	$12.50	289,000	—	—	—	—	—
2017-02-07	$13.10	$13.10	$12.80	$12.90	126,400	—	—	—	—	—
2017-02-06	$13.05	$13.10	$12.90	$13.00	225,000	—	—	—	—	—
2017-02-03	$13.05	$13.10	$12.95	$13.00	123,500	—	—	—	—	—
2017-02-02	$13.00	$13.05	$12.78	$12.95	154,700	—	—	—	—	—
2017-02-01	$13.15	$13.30	$12.90	$13.00	192,300	—	—	—	—	—
2017-01-31	$13.05	$13.25	$12.95	$13.05	124,500	—	—	—	—	—
2017-01-30	$13.00	$13.20	$12.75	$13.05	277,100	—	—	—	—	—
2017-01-27	$13.25	$13.25	$12.90	$13.00	129,700	—	—	—	—	—
2017-01-26	$13.05	$13.28	$12.85	$13.25	181,400	—	—	—	—	—
2017-01-25	$12.90	$13.00	$12.85	$13.00	227,300	—	—	—	—	—
2017-01-24	$12.90	$12.95	$12.75	$12.90	250,200	—	—	—	—	—
2017-01-23	$12.75	$12.90	$12.70	$12.90	169,300	—	—	—	—	—
2017-01-20	$12.55	$12.90	$12.55	$12.75	150,200	—	—	—	—	—
2017-01-19	$12.85	$12.85	$12.50	$12.60	176,800	—	—	—	—	—
2017-01-18	$13.00	$13.00	$12.65	$12.90	291,900	—	—	—	—	—
2017-01-17	$13.00	$13.00	$12.78	$12.90	243,400	—	—	—	—	—
2017-01-13	$13.00	$13.00	$12.95	$13.00	126,800	—	—	—	—	—
2017-01-12	$13.10	$13.10	$12.85	$13.00	171,200	—	—	—	—	—
2017-01-11	$13.25	$13.35	$13.03	$13.10	139,600	—	—	—	—	—
2017-01-10	$13.10	$13.45	$13.00	$13.25	356,600	—	—	—	—	—
2017-01-09	$13.20	$13.30	$12.90	$13.00	360,900	—	—	—	—	—
2017-01-06	$13.75	$13.75	$13.10	$13.20	271,000	—	—	—	—	—
2017-01-05	$13.70	$13.85	$13.50	$13.70	215,200	—	—	—	—	—
2017-01-04	$13.45	$13.75	$13.45	$13.70	518,000	—	—	—	—	—
2017-01-03	$13.45	$13.60	$13.30	$13.45	423,100	—	—	—	—	—
2016-12-30	$13.40	$13.45	$13.15	$13.30	229,100	—	—	—	—	—
2016-12-29	$13.20	$13.35	$13.10	$13.30	174,700	—	—	—	—	—
2016-12-28	$13.15	$13.20	$13.00	$13.10	245,600	—	—	—	—	—
2016-12-27	$13.20	$13.30	$13.05	$13.10	147,900	—	—	—	—	—
2016-12-23	$12.85	$13.33	$12.80	$13.15	345,300	—	—	—	—	—
2016-12-22	$12.95	$13.05	$12.70	$12.75	278,500	—	—	—	—	—
2016-12-21	$13.15	$13.18	$12.90	$12.95	309,400	—	—	—	—	—
2016-12-20	$13.25	$13.25	$12.95	$13.15	453,700	—	—	—	—	—
2016-12-19	$13.20	$13.30	$13.10	$13.15	347,800	—	—	—	—	—
2016-12-16	$13.20	$13.25	$13.00	$13.15	604,600	—	—	—	—	—
2016-12-15	$13.35	$13.45	$12.88	$13.10	377,300	—	—	—	—	—
2016-12-14	$13.35	$13.45	$13.20	$13.35	315,100	—	—	—	—	—
2016-12-13	$13.30	$13.60	$13.30	$13.40	593,900	—	—	—	—	—
2016-12-12	$13.45	$13.60	$13.35	$13.40	284,000	—	—	—	—	—
2016-12-09	$13.70	$14.00	$13.45	$13.45	359,200	—	—	—	—	—
2016-12-08	$13.60	$13.70	$13.50	$13.60	740,100	—	—	—	—	—
2016-12-07	$13.55	$14.05	$13.40	$13.55	553,100	—	—	—	—	—
2016-12-06	$13.55	$13.80	$13.35	$13.50	467,300	—	—	—	—	—
2016-12-05	$13.55	$13.68	$13.35	$13.65	678,400	—	—	—	—	—
2016-12-02	$13.20	$13.45	$13.01	$13.40	476,100	—	—	—	—	—
2016-12-01	$13.50	$13.55	$13.15	$13.20	497,400	—	—	—	—	—
2016-11-30	$13.45	$13.50	$13.40	$13.40	460,000	—	—	—	—	—
2016-11-29	$13.05	$13.55	$13.00	$13.30	3,479,800	—	—	—	—	—
2016-11-28	$12.90	$13.15	$12.75	$13.05	695,900	—	—	—	—	—
2016-11-25	$12.75	$12.95	$12.75	$12.90	72,500	—	—	—	—	—
2016-11-23	$12.85	$12.90	$12.70	$12.80	343,500	—	—	—	—	—
2016-11-22	$12.90	$12.93	$12.73	$12.85	367,000	—	—	—	—	—
2016-11-21	$12.80	$13.05	$12.70	$12.80	282,800	—	—	—	—	—
2016-11-18	$12.55	$12.85	$12.50	$12.80	310,000	—	—	—	—	—
2016-11-17	$12.30	$12.58	$12.25	$12.50	381,300	—	—	—	—	—
2016-11-16	$12.55	$12.55	$12.25	$12.30	368,000	—	—	—	—	—
2016-11-15	$12.60	$12.78	$12.40	$12.60	268,200	—	—	—	—	—
2016-11-14	$12.60	$12.60	$12.35	$12.50	400,100	—	—	—	—	—
2016-11-11	$12.45	$12.60	$12.20	$12.45	414,400	—	—	—	—	—
2016-11-10	$11.85	$12.45	$11.85	$12.40	482,200	—	—	—	—	—
2016-11-09	$12.10	$12.15	$11.30	$11.75	438,200	—	—	—	—	—
2016-11-08	$11.25	$11.35	$10.93	$11.10	171,700	—	—	—	—	—
2016-11-07	$11.20	$11.40	$11.15	$11.35	181,600	—	—	—	—	—
2016-11-04	$10.90	$11.10	$10.85	$11.05	338,100	—	—	—	—	—
2016-11-03	$10.75	$10.90	$10.70	$10.85	199,100	—	—	—	—	—
2016-11-02	$11.00	$11.10	$10.73	$10.75	487,100	—	—	—	—	—
2016-11-01	$11.00	$11.05	$10.60	$11.00	228,500	—	—	—	—	—
2016-10-31	$10.95	$11.10	$10.95	$11.00	139,200	—	—	—	—	—
2016-10-28	$11.05	$11.14	$10.93	$10.95	109,800	—	—	—	—	—
2016-10-27	$11.12	$11.25	$11.02	$11.03	166,500	—	—	—	—	—
2016-10-26	$11.02	$11.15	$10.92	$11.09	114,500	—	—	—	—	—
2016-10-25	$11.34	$11.34	$11.06	$11.15	72,200	—	—	—	—	—
2016-10-24	$11.37	$11.47	$11.27	$11.31	53,000	—	—	—	—	—
2016-10-21	$11.36	$11.37	$11.19	$11.28	124,000	—	—	—	—	—
2016-10-20	$11.20	$11.54	$11.18	$11.51	574,700	—	—	—	—	—
2016-10-19	$11.22	$11.27	$11.17	$11.20	148,900	—	—	—	—	—
2016-10-18	$11.32	$11.32	$11.19	$11.21	92,300	—	—	—	—	—
2016-10-17	$11.11	$11.25	$11.06	$11.17	130,500	—	—	—	—	—
2016-10-14	$11.27	$11.32	$11.07	$11.09	114,700	—	—	—	—	—
2016-10-13	$11.20	$11.26	$11.15	$11.20	137,500	—	—	—	—	—
2016-10-12	$11.25	$11.36	$11.16	$11.29	80,300	—	—	—	—	—
2016-10-11	$11.17	$11.26	$11.13	$11.23	174,400	—	—	—	—	—
2016-10-10	$11.23	$11.37	$11.22	$11.23	72,200	—	—	—	—	—
2016-10-07	$11.33	$11.34	$11.09	$11.16	132,800	—	—	—	—	—
2016-10-06	$11.34	$11.39	$11.16	$11.32	166,900	—	—	—	—	—
2016-10-05	$11.23	$11.45	$11.15	$11.35	203,500	—	—	—	—	—
2016-10-04	$11.56	$11.60	$11.13	$11.15	609,900	—	—	—	—	—
2016-10-03	$11.54	$11.75	$11.52	$11.54	440,300	—	—	—	—	—
2016-09-30	$11.79	$11.79	$11.63	$11.71	216,200	—	—	—	—	—
2016-09-29	$11.80	$11.84	$11.70	$11.71	183,900	—	—	—	—	—
2016-09-28	$11.62	$11.83	$11.56	$11.80	208,800	—	—	—	—	—
2016-09-27	$11.70	$11.72	$11.54	$11.63	201,000	—	—	—	—	—
2016-09-26	$11.72	$11.77	$11.70	$11.71	121,200	—	—	—	—	—
2016-09-23	$11.68	$11.88	$11.52	$11.79	145,300	—	—	—	—	—
2016-09-22	$11.66	$11.78	$11.62	$11.67	139,700	—	—	—	—	—
2016-09-21	$11.72	$11.81	$11.50	$11.55	197,500	—	—	—	—	—
2016-09-20	$11.51	$11.70	$11.32	$11.65	918,500	—	—	—	—	—
2016-09-19	$11.43	$11.59	$11.35	$11.42	354,600	—	—	—	—	—
2016-09-16	$11.49	$11.53	$11.30	$11.33	1,207,000	—	—	—	—	—
2016-09-15	$11.54	$11.56	$11.34	$11.51	176,400	—	—	—	—	—
2016-09-14	$11.57	$11.62	$11.28	$11.51	224,300	—	—	—	—	—
2016-09-13	$11.71	$11.75	$11.53	$11.55	262,200	—	—	—	—	—
2016-09-12	$11.77	$11.93	$11.61	$11.78	354,200	—	—	—	—	—
2016-09-09	$12.45	$12.46	$11.84	$11.85	215,600	—	—	—	—	—
2016-09-08	$12.61	$12.66	$12.47	$12.61	140,300	—	—	—	—	—
2016-09-07	$12.70	$12.75	$12.50	$12.60	114,400	—	—	—	—	—
2016-09-06	$12.54	$12.63	$12.36	$12.60	76,600	—	—	—	—	—
2016-09-02	$12.45	$12.58	$12.38	$12.50	86,200	—	—	—	—	—
2016-09-01	$12.57	$12.57	$12.23	$12.34	316,400	—	—	—	—	—
2016-08-31	$12.61	$12.62	$12.38	$12.55	345,700	—	—	—	—	—
2016-08-30	$12.55	$12.67	$12.35	$12.57	161,600	—	—	—	—	—
2016-08-29	$12.35	$12.73	$12.35	$12.61	322,200	—	—	—	—	—
2016-08-26	$12.68	$12.79	$12.34	$12.39	136,700	—	—	—	—	—
2016-08-25	$12.61	$12.83	$12.57	$12.72	93,900	—	—	—	—	—
2016-08-24	$12.78	$12.83	$12.61	$12.69	205,900	—	—	—	—	—
2016-08-23	$12.40	$12.91	$12.37	$12.80	876,900	—	—	—	—	—
2016-08-22	$12.12	$12.37	$12.00	$12.35	479,200	—	—	—	—	—
2016-08-19	$12.20	$12.26	$12.03	$12.12	112,700	—	—	—	—	—
2016-08-18	$12.14	$12.28	$12.13	$12.25	114,000	—	—	—	—	—
2016-08-17	$12.15	$12.25	$12.01	$12.09	103,700	—	—	—	—	—
2016-08-16	$12.22	$12.31	$12.19	$12.21	184,000	—	—	—	—	—
2016-08-15	$12.10	$12.35	$12.10	$12.28	433,200	—	—	—	—	—
2016-08-12	$12.08	$12.15	$12.00	$12.08	101,700	—	—	—	—	—
2016-08-11	$12.04	$12.10	$11.94	$12.05	166,600	—	—	—	—	—
2016-08-10	$12.16	$12.18	$11.99	$11.99	166,900	—	—	—	—	—
2016-08-09	$12.31	$12.34	$12.08	$12.16	102,400	—	—	—	—	—
2016-08-08	$12.15	$12.34	$12.10	$12.27	153,000	—	—	—	—	—
2016-08-05	$11.91	$12.16	$11.81	$12.09	220,600	—	—	—	—	—
2016-08-04	$11.80	$11.90	$11.64	$11.78	162,900	—	—	—	—	—
2016-08-03	$11.47	$11.80	$11.45	$11.78	232,900	—	—	—	—	—
2016-08-02	$11.86	$11.86	$11.50	$11.51	208,600	—	—	—	—	—
2016-08-01	$12.23	$12.27	$11.85	$11.85	192,400	—	—	—	—	—
2016-07-29	$12.67	$12.97	$12.27	$12.28	436,200	—	—	—	—	—
2016-07-28	$12.19	$12.41	$12.03	$12.09	1,242,900	—	—	—	—	—
2016-07-27	$12.20	$12.39	$12.10	$12.25	121,200	—	—	—	—	—
2016-07-26	$12.11	$12.26	$11.95	$12.24	250,900	—	—	—	—	—
2016-07-25	$12.14	$12.26	$11.99	$12.14	145,700	—	—	—	—	—
2016-07-22	$11.83	$12.25	$11.83	$12.22	145,200	—	—	—	—	—
2016-07-21	$12.37	$12.55	$11.78	$11.87	1,447,500	—	—	—	—	—
2016-07-20	$12.38	$12.48	$12.20	$12.37	82,500	—	—	—	—	—
2016-07-19	$12.39	$12.43	$12.23	$12.32	86,700	—	—	—	—	—
2016-07-18	$12.37	$12.60	$12.30	$12.37	269,200	—	—	—	—	—
2016-07-15	$12.43	$12.43	$12.25	$12.38	174,000	—	—	—	—	—
2016-07-14	$12.43	$12.52	$12.26	$12.32	86,400	—	—	—	—	—
2016-07-13	$12.50	$12.53	$12.26	$12.35	181,300	—	—	—	—	—
2016-07-12	$12.20	$12.60	$12.14	$12.42	143,800	—	—	—	—	—
2016-07-11	$12.12	$12.19	$12.01	$12.02	184,600	—	—	—	—	—
2016-07-08	$11.92	$12.08	$11.76	$12.05	206,300	—	—	—	—	—
2016-07-07	$11.80	$11.96	$11.71	$11.81	102,000	—	—	—	—	—
2016-07-06	$11.51	$11.78	$11.45	$11.76	121,500	—	—	—	—	—
2016-07-05	$11.79	$12.02	$11.45	$11.63	98,900	—	—	—	—	—
2016-07-01	$11.89	$12.06	$11.80	$11.91	81,400	—	—	—	—	—
2016-06-30	$11.73	$11.91	$11.47	$11.89	145,200	—	—	—	—	—
2016-06-29	$11.48	$11.59	$11.34	$11.52	288,600	—	—	—	—	—
2016-06-28	$11.35	$11.61	$11.24	$11.24	201,800	—	—	—	—	—
2016-06-27	$11.87	$11.87	$11.22	$11.24	202,100	—	—	—	—	—
2016-06-24	$11.99	$12.12	$11.76	$11.92	445,400	—	—	—	—	—
2016-06-23	$12.25	$12.37	$12.10	$12.34	233,700	—	—	—	—	—
2016-06-22	$12.19	$12.48	$12.01	$12.06	117,300	—	—	—	—	—
2016-06-21	$12.21	$12.46	$12.04	$12.11	103,300	—	—	—	—	—
2016-06-20	$12.50	$12.64	$12.24	$12.27	149,600	—	—	—	—	—
2016-06-17	$12.42	$12.53	$12.25	$12.33	249,100	—	—	—	—	—
2016-06-16	$12.45	$12.62	$12.27	$12.39	124,200	—	—	—	—	—
2016-06-15	$12.34	$12.73	$12.34	$12.60	168,800	—	—	—	—	—
2016-06-14	$12.22	$12.37	$12.01	$12.35	276,000	—	—	—	—	—
2016-06-13	$12.33	$12.55	$12.17	$12.20	238,200	—	—	—	—	—
2016-06-10	$12.51	$12.59	$12.22	$12.35	123,000	—	—	—	—	—
2016-06-09	$12.88	$12.88	$12.50	$12.67	108,400	—	—	—	—	—
2016-06-08	$12.88	$12.98	$12.83	$12.94	186,100	—	—	—	—	—
2016-06-07	$12.85	$12.95	$12.76	$12.81	131,900	—	—	—	—	—
2016-06-06	$12.74	$12.98	$12.63	$12.89	190,700	—	—	—	—	—
2016-06-03	$12.72	$12.92	$12.62	$12.70	145,900	—	—	—	—	—
2016-06-02	$12.62	$12.84	$12.57	$12.67	92,900	—	—	—	—	—
2016-06-01	$12.18	$12.68	$12.10	$12.64	172,800	—	—	—	—	—
2016-05-31	$12.46	$12.58	$12.00	$12.24	296,100	—	—	—	—	—
2016-05-27	$12.23	$12.50	$12.22	$12.46	118,300	—	—	—	—	—
2016-05-26	$12.34	$12.47	$12.17	$12.20	110,500	—	—	—	—	—
2016-05-25	$12.16	$12.38	$12.13	$12.27	92,300	—	—	—	—	—
2016-05-24	$11.90	$12.12	$11.72	$12.06	180,700	—	—	—	—	—
2016-05-23	$11.40	$11.84	$11.36	$11.83	237,400	—	—	—	—	—
2016-05-20	$11.25	$11.49	$11.25	$11.48	124,900	—	—	—	—	—
2016-05-19	$11.28	$11.42	$11.10	$11.23	104,700	—	—	—	—	—
2016-05-18	$11.37	$11.73	$11.31	$11.36	112,100	—	—	—	—	—
2016-05-17	$11.67	$11.80	$11.37	$11.43	193,900	—	—	—	—	—
2016-05-16	$11.77	$12.00	$11.70	$11.74	146,100	—	—	—	—	—
2016-05-13	$11.50	$12.04	$11.48	$11.78	218,900	—	—	—	—	—
2016-05-12	$11.84	$11.88	$11.38	$11.59	239,700	—	—	—	—	—
2016-05-11	$12.23	$12.23	$11.47	$11.76	608,000	—	—	—	—	—
2016-05-10	$12.67	$12.67	$12.35	$12.43	166,100	—	—	—	—	—
2016-05-09	$12.63	$12.90	$12.45	$12.50	291,000	—	—	—	—	—
2016-05-06	$12.42	$12.66	$12.40	$12.63	220,700	—	—	—	—	—
2016-05-05	$12.64	$12.64	$12.38	$12.46	224,300	—	—	—	—	—
2016-05-04	$12.63	$12.83	$12.44	$12.51	241,500	—	—	—	—	—
2016-05-03	$13.25	$13.43	$12.54	$12.73	216,400	—	—	—	—	—
2016-05-02	$13.50	$13.55	$13.35	$13.45	156,600	—	—	—	—	—
2016-04-29	$13.45	$13.83	$13.32	$13.50	244,800	—	—	—	—	—
2016-04-28	$13.72	$13.83	$13.46	$13.47	114,800	—	—	—	—	—
2016-04-27	$13.70	$13.98	$13.70	$13.74	155,200	—	—	—	—	—
2016-04-26	$13.51	$13.73	$13.36	$13.64	203,200	—	—	—	—	—
2016-04-25	$13.59	$13.76	$13.36	$13.39	174,900	—	—	—	—	—
2016-04-22	$13.45	$13.69	$13.45	$13.60	191,100	—	—	—	—	—
2016-04-21	$13.62	$13.77	$13.39	$13.40	228,000	—	—	—	—	—
2016-04-20	$13.47	$13.71	$13.42	$13.55	99,200	—	—	—	—	—
2016-04-19	$13.52	$13.58	$13.26	$13.43	343,400	—	—	—	—	—
2016-04-18	$13.37	$13.55	$13.26	$13.51	209,100	—	—	—	—	—
2016-04-15	$13.36	$13.52	$13.22	$13.42	195,600	—	—	—	—	—
2016-04-14	$13.53	$13.57	$13.27	$13.36	111,800	—	—	—	—	—
2016-04-13	$13.27	$13.46	$13.10	$13.46	160,800	—	—	—	—	—
2016-04-12	$12.84	$13.21	$12.52	$13.15	244,700	—	—	—	—	—
2016-04-11	$12.91	$13.23	$12.81	$12.83	176,100	—	—	—	—	—
2016-04-08	$12.83	$13.11	$12.76	$12.81	145,000	—	—	—	—	—
2016-04-07	$12.69	$12.88	$12.56	$12.67	112,700	—	—	—	—	—
2016-04-06	$12.61	$12.82	$12.47	$12.80	140,200	—	—	—	—	—
2016-04-05	$12.66	$12.82	$12.50	$12.59	166,100	—	—	—	—	—
2016-04-04	$13.11	$13.11	$12.58	$12.67	132,400	—	—	—	—	—
2016-04-01	$12.89	$13.17	$12.75	$13.12	124,700	—	—	—	—	—
2016-03-31	$12.85	$13.12	$12.62	$13.04	251,700	—	—	—	—	—
2016-03-30	$12.77	$12.90	$12.72	$12.81	221,900	—	—	—	—	—
2016-03-29	$12.50	$12.82	$12.20	$12.72	226,900	—	—	—	—	—
2016-03-28	$12.27	$12.60	$12.16	$12.56	258,200	—	—	—	—	—
2016-03-24	$12.27	$12.31	$12.01	$12.26	304,700	—	—	—	—	—
2016-03-23	$12.30	$12.42	$12.23	$12.38	281,300	—	—	—	—	—
2016-03-22	$12.24	$12.40	$12.14	$12.34	172,600	—	—	—	—	—
2016-03-21	$12.11	$12.78	$12.08	$12.34	501,500	—	—	—	—	—
2016-03-18	$12.19	$12.27	$12.00	$12.20	338,000	—	—	—	—	—
2016-03-17	$11.62	$12.19	$11.62	$12.13	378,500	—	—	—	—	—
2016-03-16	$11.49	$11.73	$11.43	$11.65	212,100	—	—	—	—	—
2016-03-15	$11.51	$11.61	$11.28	$11.53	159,600	—	—	—	—	—
2016-03-14	$11.51	$11.69	$11.35	$11.61	235,700	—	—	—	—	—
2016-03-11	$11.01	$11.48	$11.01	$11.46	266,700	—	—	—	—	—
2016-03-10	$11.26	$11.43	$10.90	$10.93	238,800	—	—	—	—	—
2016-03-09	$10.94	$11.24	$10.70	$11.19	183,200	—	—	—	—	—
2016-03-08	$11.20	$11.20	$10.77	$10.86	216,100	—	—	—	—	—
2016-03-07	$11.12	$11.47	$10.97	$11.26	395,100	—	—	—	—	—
2016-03-04	$11.06	$11.47	$10.99	$11.15	317,500	—	—	—	—	—
2016-03-03	$10.93	$11.15	$10.67	$11.06	389,300	—	—	—	—	—
2016-03-02	$11.13	$11.60	$10.70	$11.10	729,900	—	—	—	—	—
2016-03-01	$9.75	$10.09	$9.57	$10.05	320,300	—	—	—	—	—
2016-02-29	$9.44	$9.76	$9.38	$9.75	262,600	—	—	—	—	—
2016-02-26	$9.45	$9.75	$9.37	$9.44	85,700	—	—	—	—	—
2016-02-25	$9.27	$9.40	$9.15	$9.36	125,300	—	—	—	—	—
2016-02-24	$8.93	$9.22	$8.72	$9.22	133,100	—	—	—	—	—
2016-02-23	$9.11	$9.19	$8.97	$9.00	107,000	—	—	—	—	—
2016-02-22	$9.09	$9.29	$9.03	$9.17	145,000	—	—	—	—	—
2016-02-19	$9.07	$9.15	$8.83	$8.93	141,600	—	—	—	—	—
2016-02-18	$9.14	$9.16	$8.89	$9.09	108,400	—	—	—	—	—
2016-02-17	$8.98	$9.27	$8.98	$9.09	214,200	—	—	—	—	—
2016-02-16	$8.74	$8.92	$8.55	$8.89	156,500	—	—	—	—	—
2016-02-12	$8.51	$8.73	$8.40	$8.60	146,700	—	—	—	—	—
2016-02-11	$8.60	$8.63	$8.27	$8.40	304,400	—	—	—	—	—
2016-02-10	$8.63	$8.96	$8.54	$8.77	220,300	—	—	—	—	—
2016-02-09	$8.78	$8.91	$8.39	$8.60	317,900	—	—	—	—	—
2016-02-08	$8.60	$9.06	$8.60	$8.84	451,500	—	—	—	—	—
2016-02-05	$8.77	$8.93	$8.63	$8.68	374,300	—	—	—	—	—
2016-02-04	$8.85	$9.23	$8.75	$8.87	180,300	—	—	—	—	—
2016-02-03	$8.91	$9.09	$8.62	$8.85	162,400	—	—	—	—	—
2016-02-02	$8.85	$8.94	$8.62	$8.79	186,300	—	—	—	—	—
2016-02-01	$8.98	$9.14	$8.79	$9.00	366,000	—	—	—	—	—
2016-01-29	$9.14	$9.39	$8.96	$9.08	343,500	—	—	—	—	—
2016-01-28	$9.23	$9.35	$9.05	$9.13	199,200	—	—	—	—	—
2016-01-27	$9.01	$9.34	$8.95	$9.03	240,800	—	—	—	—	—
2016-01-26	$8.87	$9.17	$8.76	$9.07	453,000	—	—	—	—	—
2016-01-25	$9.06	$9.23	$8.65	$8.80	275,800	—	—	—	—	—
2016-01-22	$9.07	$9.31	$8.90	$9.18	251,500	—	—	—	—	—
2016-01-21	$8.49	$8.97	$8.49	$8.83	217,900	—	—	—	—	—
2016-01-20	$8.33	$8.54	$7.95	$8.48	422,900	—	—	—	—	—
2016-01-19	$8.86	$8.86	$8.42	$8.49	282,600	—	—	—	—	—
2016-01-15	$9.01	$9.06	$8.60	$8.75	308,000	—	—	—	—	—
2016-01-14	$8.95	$9.51	$8.82	$9.30	336,900	—	—	—	—	—
2016-01-13	$9.23	$9.51	$8.86	$8.91	322,500	—	—	—	—	—
2016-01-12	$9.42	$9.43	$9.03	$9.23	311,000	—	—	—	—	—
2016-01-11	$9.80	$9.82	$9.17	$9.30	307,800	—	—	—	—	—
2016-01-08	$10.01	$10.02	$9.49	$9.64	485,300	—	—	—	—	—
2016-01-07	$10.34	$10.37	$9.85	$9.97	390,700	—	—	—	—	—
2016-01-06	$10.55	$10.60	$10.40	$10.56	214,200	—	—	—	—	—
2016-01-05	$10.76	$10.88	$10.50	$10.74	118,600	—	—	—	—	—
2016-01-04	$10.85	$10.95	$10.37	$10.77	279,600	—	—	—	—	—
2015-12-31	$11.20	$11.20	$10.89	$10.94	213,300	—	—	—	—	—
2015-12-30	$11.28	$11.46	$11.15	$11.24	185,500	—	—	—	—	—
2015-12-29	$11.27	$11.44	$11.15	$11.34	241,800	—	—	—	—	—
2015-12-28	$11.07	$11.29	$11.06	$11.17	272,400	—	—	—	—	—
2015-12-24	$11.20	$11.31	$11.15	$11.16	88,900	—	—	—	—	—
2015-12-23	$10.86	$11.25	$10.84	$11.23	196,200	—	—	—	—	—
2015-12-22	$10.63	$10.90	$10.42	$10.80	289,000	—	—	—	—	—
2015-12-21	$10.75	$10.81	$10.52	$10.58	314,200	—	—	—	—	—
2015-12-18	$10.75	$10.94	$10.63	$10.72	713,100	—	—	—	—	—
2015-12-17	$10.83	$10.88	$10.64	$10.78	431,100	—	—	—	—	—
2015-12-16	$10.82	$11.03	$10.75	$10.78	471,700	—	—	—	—	—
2015-12-15	$10.69	$10.96	$10.64	$10.78	337,900	—	—	—	—	—
2015-12-14	$10.99	$11.01	$10.53	$10.60	270,000	—	—	—	—	—
2015-12-11	$11.38	$11.56	$10.98	$11.02	365,900	—	—	—	—	—
2015-12-10	$11.47	$11.81	$11.47	$11.63	456,500	—	—	—	—	—
2015-12-09	$11.30	$11.67	$11.23	$11.50	539,800	—	—	—	—	—
2015-12-08	$11.78	$11.83	$11.21	$11.28	674,700	—	—	—	—	—
2015-12-07	$13.45	$13.45	$11.84	$11.88	1,574,300	—	—	—	—	—
2015-12-04	$13.55	$13.59	$13.39	$13.53	305,800	—	—	—	—	—
2015-12-03	$13.56	$13.72	$13.38	$13.62	199,300	—	—	—	—	—
2015-12-02	$13.49	$13.70	$13.32	$13.50	176,400	—	—	—	—	—
2015-12-01	$13.60	$13.87	$13.53	$13.59	184,800	—	—	—	—	—
2015-11-30	$13.62	$13.66	$13.45	$13.59	230,700	—	—	—	—	—
2015-11-27	$13.82	$13.94	$13.46	$13.52	99,800	—	—	—	—	—
2015-11-25	$13.68	$13.95	$13.61	$13.82	296,800	—	—	—	—	—
2015-11-24	$13.47	$13.80	$13.25	$13.70	127,400	—	—	—	—	—
2015-11-23	$13.34	$13.54	$13.28	$13.54	185,700	—	—	—	—	—
2015-11-20	$13.21	$13.40	$13.08	$13.33	301,200	—	—	—	—	—
2015-11-19	$13.30	$13.48	$13.03	$13.20	111,900	—	—	—	—	—
2015-11-18	$13.13	$13.37	$13.02	$13.36	160,600	—	—	—	—	—
2015-11-17	$12.94	$13.22	$12.78	$13.11	155,600	—	—	—	—	—
2015-11-16	$12.82	$13.02	$12.72	$12.97	102,200	—	—	—	—	—
2015-11-13	$12.90	$13.12	$12.76	$12.80	173,300	—	—	—	—	—
2015-11-12	$13.29	$13.40	$12.82	$12.94	224,800	—	—	—	—	—
2015-11-11	$13.37	$13.53	$13.30	$13.44	168,600	—	—	—	—	—
2015-11-10	$13.64	$13.64	$13.11	$13.37	204,800	—	—	—	—	—
2015-11-09	$14.16	$14.16	$13.31	$13.32	314,800	—	—	—	—	—
2015-11-06	$13.57	$14.47	$13.54	$14.20	594,900	—	—	—	—	—
2015-11-05	$13.65	$13.79	$13.60	$13.74	326,300	—	—	—	—	—
2015-11-04	$13.93	$14.38	$13.26	$13.61	861,300	—	—	—	—	—
2015-11-03	$14.69	$14.87	$14.50	$14.59	241,700	—	—	—	—	—
2015-11-02	$14.09	$14.62	$14.02	$14.52	191,500	—	—	—	—	—
2015-10-30	$14.42	$14.42	$14.09	$14.15	332,800	—	—	—	—	—
2015-10-29	$14.49	$14.75	$14.34	$14.45	103,700	—	—	—	—	—
2015-10-28	$14.05	$14.67	$14.05	$14.59	170,300	—	—	—	—	—
2015-10-27	$14.19	$14.31	$13.80	$13.97	230,300	—	—	—	—	—
2015-10-26	$14.50	$14.59	$14.24	$14.30	133,200	—	—	—	—	—
2015-10-23	$14.39	$14.64	$14.30	$14.48	222,100	—	—	—	—	—
2015-10-22	$14.20	$14.57	$14.12	$14.39	116,600	—	—	—	—	—
2015-10-21	$14.51	$14.58	$14.11	$14.16	92,400	—	—	—	—	—
2015-10-20	$14.15	$14.52	$14.10	$14.41	238,400	—	—	—	—	—
2015-10-19	$14.21	$14.35	$14.03	$14.15	122,400	—	—	—	—	—
2015-10-16	$14.46	$14.46	$14.12	$14.30	135,300	—	—	—	—	—
2015-10-15	$14.15	$14.47	$14.09	$14.39	132,300	—	—	—	—	—
2015-10-14	$14.06	$14.35	$14.06	$14.16	115,300	—	—	—	—	—
2015-10-13	$14.09	$14.45	$14.05	$14.08	74,200	—	—	—	—	—
2015-10-12	$14.26	$14.33	$14.06	$14.20	149,200	—	—	—	—	—
2015-10-09	$14.51	$14.58	$14.21	$14.26	147,900	—	—	—	—	—
2015-10-08	$14.06	$14.51	$14.00	$14.48	221,800	—	—	—	—	—
2015-10-07	$13.83	$14.17	$13.76	$14.07	375,900	—	—	—	—	—
2015-10-06	$13.78	$14.08	$13.73	$13.74	291,200	—	—	—	—	—
2015-10-05	$13.35	$13.89	$13.35	$13.78	268,700	—	—	—	—	—
2015-10-02	$12.95	$13.30	$12.57	$13.28	373,400	—	—	—	—	—
2015-10-01	$13.21	$13.28	$12.99	$13.07	274,300	—	—	—	—	—
2015-09-30	$13.28	$13.34	$13.10	$13.15	218,500	—	—	—	—	—
2015-09-29	$13.68	$13.79	$13.21	$13.24	299,700	—	—	—	—	—
2015-09-28	$13.42	$13.84	$13.36	$13.67	317,900	—	—	—	—	—
2015-09-25	$13.25	$13.49	$13.22	$13.43	652,400	—	—	—	—	—
2015-09-24	$13.04	$13.23	$13.00	$13.16	109,100	—	—	—	—	—
2015-09-23	$13.28	$13.30	$13.01	$13.16	132,300	—	—	—	—	—
2015-09-22	$13.16	$13.35	$13.07	$13.24	396,200	—	—	—	—	—
2015-09-21	$12.75	$13.26	$12.63	$13.24	1,000,400	—	—	—	—	—
2015-09-18	$12.81	$13.08	$12.54	$12.63	331,500	—	—	—	—	—
2015-09-17	$12.81	$13.21	$12.81	$13.02	137,800	—	—	—	—	—
2015-09-16	$12.94	$13.07	$12.72	$12.89	251,200	—	—	—	—	—
2015-09-15	$12.31	$12.64	$12.29	$12.59	137,300	—	—	—	—	—
2015-09-14	$12.46	$12.70	$12.23	$12.30	80,200	—	—	—	—	—
2015-09-11	$12.28	$12.48	$12.21	$12.43	81,000	—	—	—	—	—
2015-09-10	$12.46	$12.60	$12.35	$12.37	82,400	—	—	—	—	—
2015-09-09	$12.56	$12.69	$12.48	$12.50	212,800	—	—	—	—	—
2015-09-08	$12.35	$12.61	$12.02	$12.46	243,100	—	—	—	—	—
2015-09-04	$12.30	$12.46	$12.16	$12.22	77,300	—	—	—	—	—
2015-09-03	$12.51	$12.85	$12.46	$12.48	119,200	—	—	—	—	—
2015-09-02	$12.55	$12.59	$12.20	$12.45	266,900	—	—	—	—	—
2015-09-01	$12.59	$12.87	$12.38	$12.45	203,600	—	—	—	—	—
2015-08-31	$12.72	$12.97	$12.72	$12.93	233,300	—	—	—	—	—
2015-08-28	$12.55	$13.00	$12.55	$12.81	240,800	—	—	—	—	—
2015-08-27	$12.23	$12.88	$12.16	$12.58	171,700	—	—	—	—	—
2015-08-26	$12.23	$12.23	$11.95	$12.12	138,500	—	—	—	—	—
2015-08-25	$12.25	$12.32	$11.90	$11.98	405,600	—	—	—	—	—
2015-08-24	$11.83	$12.18	$11.45	$12.01	433,300	—	—	—	—	—
2015-08-21	$12.24	$12.73	$12.09	$12.47	241,200	—	—	—	—	—
2015-08-20	$12.77	$12.97	$12.58	$12.65	175,200	—	—	—	—	—
2015-08-19	$13.03	$13.08	$12.75	$12.88	209,800	—	—	—	—	—
2015-08-18	$13.06	$13.15	$12.94	$13.12	148,400	—	—	—	—	—
2015-08-17	$13.14	$13.28	$12.96	$13.10	134,500	—	—	—	—	—
2015-08-14	$13.22	$13.37	$13.12	$13.26	145,900	—	—	—	—	—
2015-08-13	$13.48	$13.69	$13.19	$13.21	157,000	—	—	—	—	—
2015-08-12	$13.09	$13.53	$13.04	$13.50	176,200	—	—	—	—	—
2015-08-11	$12.94	$13.33	$12.94	$13.24	127,700	—	—	—	—	—
2015-08-10	$12.80	$13.13	$12.79	$13.11	158,700	—	—	—	—	—
2015-08-07	$12.75	$12.89	$12.65	$12.72	264,000	—	—	—	—	—
2015-08-06	$13.06	$13.06	$12.75	$12.92	370,200	—	—	—	—	—
2015-08-05	$13.09	$13.49	$12.86	$13.07	375,700	—	—	—	—	—
2015-08-04	$12.55	$12.79	$12.48	$12.54	219,300	—	—	—	—	—
2015-08-03	$12.80	$12.80	$12.39	$12.54	206,600	—	—	—	—	—
2015-07-31	$12.52	$12.81	$12.40	$12.80	281,700	—	—	—	—	—
2015-07-30	$12.49	$12.62	$12.39	$12.50	291,200	—	—	—	—	—
2015-07-29	$12.94	$12.94	$12.39	$12.60	361,800	—	—	—	—	—
2015-07-28	$13.10	$13.10	$12.81	$12.91	163,200	—	—	—	—	—
2015-07-27	$12.87	$13.05	$12.85	$13.00	109,600	—	—	—	—	—
2015-07-24	$13.00	$13.15	$12.88	$13.00	241,600	—	—	—	—	—
2015-07-23	$13.35	$13.37	$12.88	$13.02	115,400	—	—	—	—	—
2015-07-22	$13.03	$13.32	$13.02	$13.32	434,700	—	—	—	—	—
2015-07-21	$13.20	$13.46	$13.05	$13.11	122,500	—	—	—	—	—
2015-07-20	$13.39	$13.39	$13.09	$13.21	206,000	—	—	—	—	—
2015-07-17	$13.27	$13.36	$13.09	$13.33	151,900	—	—	—	—	—
2015-07-16	$13.07	$13.30	$13.04	$13.28	271,500	—	—	—	—	—
2015-07-15	$13.14	$13.14	$12.90	$12.96	164,700	—	—	—	—	—
2015-07-14	$13.04	$13.20	$12.87	$13.10	144,400	—	—	—	—	—
2015-07-13	$12.85	$13.19	$12.79	$13.06	231,400	—	—	—	—	—
2015-07-10	$12.80	$12.89	$12.69	$12.79	275,900	—	—	—	—	—
2015-07-09	$12.91	$12.91	$12.64	$12.67	316,500	—	—	—	—	—
2015-07-08	$13.01	$13.10	$12.69	$12.74	274,600	—	—	—	—	—
2015-07-07	$13.18	$13.18	$12.84	$13.13	297,000	—	—	—	—	—
2015-07-06	$13.12	$13.30	$12.95	$13.15	303,800	—	—	—	—	—
2015-07-02	$13.23	$13.45	$13.13	$13.27	282,300	—	—	—	—	—
2015-07-01	$13.32	$13.32	$13.06	$13.18	215,200	—	—	—	—	—
2015-06-30	$13.49	$13.59	$13.13	$13.16	245,700	—	—	—	—	—
2015-06-29	$13.79	$13.93	$13.34	$13.36	200,100	—	—	—	—	—
2015-06-26	$13.85	$14.01	$13.68	$13.95	554,200	—	—	—	—	—
2015-06-25	$13.88	$13.88	$13.76	$13.82	225,900	—	—	—	—	—
2015-06-24	$14.10	$14.17	$13.79	$13.82	218,100	—	—	—	—	—
2015-06-23	$14.08	$14.22	$13.98	$14.10	497,600	—	—	—	—	—
2015-06-22	$13.79	$14.12	$13.58	$14.05	304,100	—	—	—	—	—
2015-06-19	$13.40	$13.72	$13.40	$13.60	290,000	—	—	—	—	—
2015-06-18	$13.60	$13.77	$13.34	$13.65	128,800	—	—	—	—	—
2015-06-17	$13.51	$13.58	$13.41	$13.54	182,600	—	—	—	—	—
2015-06-16	$13.46	$13.54	$13.26	$13.45	136,400	—	—	—	—	—
2015-06-15	$13.46	$13.61	$13.16	$13.50	195,300	—	—	—	—	—
2015-06-12	$13.49	$13.54	$13.36	$13.53	173,900	—	—	—	—	—
2015-06-11	$13.63	$13.88	$13.39	$13.54	222,000	—	—	—	—	—
2015-06-10	$13.46	$13.75	$13.45	$13.65	212,900	—	—	—	—	—
2015-06-09	$13.36	$13.49	$13.28	$13.35	97,000	—	—	—	—	—
2015-06-08	$13.37	$13.45	$13.29	$13.34	78,100	—	—	—	—	—
2015-06-05	$13.19	$13.43	$13.03	$13.42	124,400	—	—	—	—	—
2015-06-04	$13.48	$13.70	$13.22	$13.24	355,600	—	—	—	—	—
2015-06-03	$13.45	$13.62	$13.38	$13.59	238,200	—	—	—	—	—
2015-06-02	$13.32	$13.60	$13.31	$13.44	137,400	—	—	—	—	—
2015-06-01	$13.42	$13.58	$13.35	$13.41	109,400	—	—	—	—	—
2015-05-29	$13.36	$13.52	$13.14	$13.35	181,600	—	—	—	—	—
2015-05-28	$13.47	$13.50	$13.30	$13.38	153,200	—	—	—	—	—
2015-05-27	$13.55	$13.56	$13.43	$13.48	237,800	—	—	—	—	—
2015-05-26	$13.61	$13.61	$13.47	$13.54	202,800	—	—	—	—	—
2015-05-22	$13.79	$13.89	$13.68	$13.72	147,300	—	—	—	—	—
2015-05-21	$13.87	$13.99	$13.64	$13.83	116,800	—	—	—	—	—
2015-05-20	$13.82	$14.00	$13.69	$13.83	140,000	—	—	—	—	—
2015-05-19	$14.14	$14.16	$13.74	$13.78	283,900	—	—	—	—	—
2015-05-18	$14.40	$14.62	$14.14	$14.16	238,700	—	—	—	—	—
2015-05-15	$14.52	$14.53	$14.23	$14.45	324,600	—	—	—	—	—
2015-05-14	$14.13	$14.57	$14.08	$14.53	417,500	—	—	—	—	—
2015-05-13	$13.74	$14.10	$13.67	$14.05	270,200	—	—	—	—	—
2015-05-12	$13.80	$13.82	$13.55	$13.66	207,500	—	—	—	—	—
2015-05-11	$14.10	$14.16	$13.83	$13.84	276,700	—	—	—	—	—
2015-05-08	$14.10	$14.21	$13.98	$14.10	324,700	—	—	—	—	—
2015-05-07	$14.03	$14.09	$13.90	$13.98	487,500	—	—	—	—	—
2015-05-06	$14.50	$14.81	$13.60	$14.08	615,600	—	—	—	—	—
2015-05-05	$14.78	$15.05	$14.60	$14.84	286,800	—	—	—	—	—
2015-05-04	$14.89	$15.19	$14.80	$14.83	91,500	—	—	—	—	—
2015-05-01	$14.77	$15.03	$14.76	$14.95	171,400	—	—	—	—	—
2015-04-30	$14.87	$14.89	$14.64	$14.76	201,300	—	—	—	—	—
2015-04-29	$15.07	$15.17	$14.94	$14.94	188,200	—	—	—	—	—
2015-04-28	$15.09	$15.38	$15.01	$15.14	141,800	—	—	—	—	—
2015-04-27	$15.33	$15.55	$15.04	$15.06	219,100	—	—	—	—	—
2015-04-24	$15.40	$15.52	$15.26	$15.30	126,900	—	—	—	—	—
2015-04-23	$15.83	$15.92	$15.36	$15.39	170,600	—	—	—	—	—
2015-04-22	$15.83	$15.99	$15.65	$15.88	129,000	—	—	—	—	—
2015-04-21	$16.08	$16.28	$15.71	$15.85	177,800	—	—	—	—	—
2015-04-20	$16.06	$16.15	$15.99	$16.03	269,500	—	—	—	—	—
2015-04-17	$15.89	$16.13	$15.78	$16.00	270,200	—	—	—	—	—
2015-04-16	$16.21	$16.29	$15.96	$16.00	291,300	—	—	—	—	—
2015-04-15	$16.03	$16.35	$15.84	$16.29	438,900	—	—	—	—	—
2015-04-14	$15.84	$16.05	$15.76	$15.94	273,200	—	—	—	—	—
2015-04-13	$16.00	$16.02	$15.80	$15.84	75,000	—	—	—	—	—
2015-04-10	$15.89	$16.08	$15.81	$15.95	68,000	—	—	—	—	—
2015-04-09	$15.91	$16.00	$15.68	$15.81	96,600	—	—	—	—	—
2015-04-08	$16.01	$16.01	$15.82	$15.92	209,500	—	—	—	—	—
2015-04-07	$16.17	$16.29	$15.98	$15.99	139,000	—	—	—	—	—
2015-04-06	$15.90	$16.25	$15.90	$16.18	133,300	—	—	—	—	—
2015-04-02	$15.76	$16.26	$15.73	$16.16	304,200	—	—	—	—	—
2015-04-01	$15.74	$15.87	$15.57	$15.78	144,400	—	—	—	—	—
2015-03-31	$15.80	$15.97	$15.68	$15.77	144,400	—	—	—	—	—
2015-03-30	$15.61	$15.97	$15.59	$15.89	185,100	—	—	—	—	—
2015-03-27	$15.45	$15.59	$15.30	$15.53	99,900	—	—	—	—	—
2015-03-26	$15.60	$15.73	$15.43	$15.47	127,000	—	—	—	—	—
2015-03-25	$15.95	$15.98	$15.54	$15.56	218,100	—	—	—	—	—
2015-03-24	$15.64	$16.00	$15.64	$15.89	256,600	—	—	—	—	—
2015-03-23	$15.75	$16.03	$15.72	$15.73	253,500	—	—	—	—	—
2015-03-20	$15.66	$15.82	$15.45	$15.76	560,600	—	—	—	—	—
2015-03-19	$15.69	$15.96	$15.52	$15.55	233,400	—	—	—	—	—
2015-03-18	$15.48	$15.77	$15.35	$15.77	227,000	—	—	—	—	—
2015-03-17	$15.76	$15.86	$15.23	$15.53	273,200	—	—	—	—	—
2015-03-16	$16.00	$16.15	$15.75	$15.91	284,100	—	—	—	—	—
2015-03-13	$15.52	$15.69	$15.25	$15.64	283,100	—	—	—	—	—
2015-03-12	$15.28	$15.63	$15.24	$15.54	268,700	—	—	—	—	—
2015-03-11	$15.15	$15.35	$14.92	$15.25	294,100	—	—	—	—	—
2015-03-10	$15.41	$15.46	$15.12	$15.16	266,700	—	—	—	—	—
2015-03-09	$15.60	$15.77	$15.53	$15.60	314,200	—	—	—	—	—
2015-03-06	$15.37	$15.70	$15.24	$15.62	320,100	—	—	—	—	—
2015-03-05	$14.95	$15.68	$14.72	$15.58	1,025,000	—	—	—	—	—
2015-03-04	$14.47	$14.59	$14.40	$14.42	277,600	—	—	—	—	—
2015-03-03	$14.45	$14.60	$14.40	$14.50	194,600	—	—	—	—	—
2015-03-02	$14.41	$14.64	$14.28	$14.53	389,600	—	—	—	—	—
2015-02-27	$14.56	$14.60	$14.38	$14.38	236,100	—	—	—	—	—
2015-02-26	$14.62	$14.69	$14.51	$14.55	287,900	—	—	—	—	—
2015-02-25	$14.53	$14.75	$14.47	$14.67	127,200	—	—	—	—	—
2015-02-24	$14.27	$14.51	$14.22	$14.50	122,500	—	—	—	—	—
2015-02-23	$14.35	$14.37	$14.14	$14.29	104,900	—	—	—	—	—
2015-02-20	$14.35	$14.48	$14.18	$14.41	131,000	—	—	—	—	—
2015-02-19	$14.41	$14.50	$14.26	$14.35	200,900	—	—	—	—	—
2015-02-18	$14.73	$14.76	$14.43	$14.50	297,500	—	—	—	—	—
2015-02-17	$14.83	$15.01	$14.72	$14.78	213,100	—	—	—	—	—
2015-02-13	$14.48	$14.92	$14.48	$14.86	458,000	—	—	—	—	—
2015-02-12	$14.22	$14.51	$14.13	$14.40	400,300	—	—	—	—	—
2015-02-11	$14.01	$14.33	$13.87	$14.10	182,600	—	—	—	—	—
2015-02-10	$14.44	$14.61	$13.78	$14.08	214,100	—	—	—	—	—
2015-02-09	$14.15	$14.50	$14.15	$14.35	289,300	—	—	—	—	—
2015-02-06	$14.04	$14.35	$14.03	$14.16	426,100	—	—	—	—	—
2015-02-05	$13.79	$14.03	$13.66	$14.03	278,400	—	—	—	—	—
2015-02-04	$13.98	$14.09	$13.69	$13.73	228,700	—	—	—	—	—
2015-02-03	$13.80	$14.15	$13.78	$14.10	418,800	—	—	—	—	—
2015-02-02	$13.36	$13.73	$13.22	$13.71	354,100	—	—	—	—	—
2015-01-30	$13.70	$13.70	$12.91	$13.27	565,900	—	—	—	—	—
2015-01-29	$13.98	$14.05	$13.51	$13.88	486,900	—	—	—	—	—
2015-01-28	$14.22	$14.51	$13.81	$13.95	249,900	—	—	—	—	—
2015-01-27	$13.57	$14.19	$13.57	$14.15	236,900	—	—	—	—	—
2015-01-26	$13.83	$13.92	$13.58	$13.79	197,800	—	—	—	—	—
2015-01-23	$13.81	$13.95	$13.46	$13.77	271,400	—	—	—	—	—
2015-01-22	$13.63	$13.80	$13.14	$13.79	420,200	—	—	—	—	—
2015-01-21	$13.83	$14.00	$13.40	$13.51	509,000	—	—	—	—	—
2015-01-20	$14.24	$14.39	$13.84	$14.22	296,000	—	—	—	—	—
2015-01-16	$14.03	$14.33	$14.03	$14.24	203,300	—	—	—	—	—
2015-01-15	$14.59	$14.59	$14.04	$14.08	283,800	—	—	—	—	—
2015-01-14	$14.41	$14.55	$14.21	$14.51	215,200	—	—	—	—	—
2015-01-13	$14.68	$14.87	$14.40	$14.48	332,100	—	—	—	—	—
2015-01-12	$15.03	$15.03	$14.49	$14.61	294,400	—	—	—	—	—
2015-01-09	$15.17	$15.24	$15.01	$15.09	258,900	—	—	—	—	—
2015-01-08	$14.94	$15.23	$14.80	$15.18	356,600	—	—	—	—	—
2015-01-07	$14.87	$14.96	$14.49	$14.79	214,000	—	—	—	—	—
2015-01-06	$15.30	$15.38	$14.62	$14.72	298,500	—	—	—	—	—
2015-01-05	$15.36	$15.43	$15.19	$15.31	241,100	—	—	—	—	—
2015-01-02	$15.43	$15.56	$15.18	$15.52	100,400	—	—	—	—	—
2014-12-31	$15.73	$15.77	$15.34	$15.40	179,700	—	—	—	—	—
2014-12-30	$15.76	$15.76	$15.47	$15.60	132,800	—	—	—	—	—
2014-12-29	$15.48	$15.80	$15.43	$15.77	150,200	—	—	—	—	—
2014-12-26	$15.59	$15.77	$15.47	$15.56	113,800	—	—	—	—	—
2014-12-24	$15.93	$15.95	$15.44	$15.50	131,200	—	—	—	—	—
2014-12-23	$15.47	$15.97	$15.35	$15.89	251,500	—	—	—	—	—
2014-12-22	$15.66	$15.80	$15.38	$15.42	149,800	—	—	—	—	—
2014-12-19	$15.18	$15.74	$14.95	$15.72	872,600	—	—	—	—	—
2014-12-18	$14.86	$15.15	$14.55	$15.13	591,600	—	—	—	—	—
2014-12-17	$14.50	$14.76	$14.49	$14.62	313,400	—	—	—	—	—
2014-12-16	$14.40	$14.81	$14.23	$14.42	288,900	—	—	—	—	—
2014-12-15	$15.03	$15.04	$14.35	$14.44	562,900	—	—	—	—	—
2014-12-12	$15.52	$15.57	$14.80	$14.90	573,600	—	—	—	—	—
2014-12-11	$15.60	$15.82	$15.55	$15.70	494,800	—	—	—	—	—
2014-12-10	$15.68	$15.68	$15.29	$15.51	620,200	—	—	—	—	—
2014-12-09	$15.32	$15.82	$15.24	$15.82	381,000	—	—	—	—	—
2014-12-08	$14.77	$15.82	$14.63	$15.44	991,000	—	—	—	—	—
2014-12-05	$14.98	$15.15	$14.84	$14.89	146,700	—	—	—	—	—
2014-12-04	$14.94	$15.06	$14.78	$14.99	449,500	—	—	—	—	—
2014-12-03	$14.91	$15.23	$14.89	$14.97	425,600	—	—	—	—	—
2014-12-02	$15.12	$15.17	$14.75	$14.89	756,400	—	—	—	—	—
2014-12-01	$15.93	$16.00	$15.10	$15.12	441,900	—	—	—	—	—
2014-11-28	$16.49	$16.55	$15.96	$16.00	251,700	—	—	—	—	—
2014-11-26	$16.55	$16.87	$16.55	$16.59	337,800	—	—	—	—	—
2014-11-25	$16.98	$17.12	$16.53	$16.56	354,700	—	—	—	—	—
2014-11-24	$17.03	$17.13	$16.89	$16.90	408,700	—	—	—	—	—
2014-11-21	$17.28	$17.31	$16.92	$16.99	265,700	—	—	—	—	—
2014-11-20	$16.70	$17.09	$16.66	$17.00	231,200	—	—	—	—	—
2014-11-19	$16.98	$17.03	$16.73	$16.76	180,400	—	—	—	—	—
2014-11-18	$16.80	$17.07	$16.80	$16.98	211,600	—	—	—	—	—
2014-11-17	$17.17	$17.37	$16.57	$16.73	466,500	—	—	—	—	—
2014-11-14	$17.46	$17.46	$17.16	$17.19	306,000	—	—	—	—	—
2014-11-13	$17.50	$17.61	$17.35	$17.40	310,700	—	—	—	—	—
2014-11-12	$17.34	$17.61	$17.22	$17.45	401,200	—	—	—	—	—
2014-11-11	$17.31	$17.43	$17.15	$17.41	306,900	—	—	—	—	—
2014-11-10	$17.16	$17.42	$17.12	$17.31	326,100	—	—	—	—	—
2014-11-07	$16.75	$17.26	$16.42	$17.15	262,100	—	—	—	—	—
2014-11-06	$17.09	$17.25	$16.40	$16.78	264,900	—	—	—	—	—
2014-11-05	$16.75	$17.42	$16.43	$17.19	324,400	—	—	—	—	—
2014-11-04	$17.21	$17.24	$16.61	$16.69	299,100	—	—	—	—	—
2014-11-03	$17.46	$17.66	$17.18	$17.27	306,000	—	—	—	—	—
2014-10-31	$17.73	$17.80	$17.35	$17.45	213,300	—	—	—	—	—
2014-10-30	$17.22	$17.51	$17.02	$17.38	377,900	—	—	—	—	—
2014-10-29	$17.31	$17.44	$17.04	$17.29	153,200	—	—	—	—	—
2014-10-28	$17.09	$17.50	$17.00	$17.29	292,600	—	—	—	—	—
2014-10-27	$17.03	$17.10	$16.68	$17.01	565,300	—	—	—	—	—
2014-10-24	$17.22	$17.27	$17.00	$17.12	147,400	—	—	—	—	—
2014-10-23	$16.84	$17.34	$16.59	$17.15	251,000	—	—	—	—	—
2014-10-22	$17.00	$17.12	$16.63	$16.63	127,300	—	—	—	—	—
2014-10-21	$16.65	$17.13	$16.65	$17.11	149,400	—	—	—	—	—
2014-10-20	$16.00	$16.65	$15.99	$16.62	209,800	—	—	—	—	—
2014-10-17	$16.05	$16.25	$15.89	$16.03	375,400	—	—	—	—	—
2014-10-16	$15.75	$15.93	$15.35	$15.82	478,800	—	—	—	—	—
2014-10-15	$15.99	$16.11	$15.49	$15.94	574,200	—	—	—	—	—
2014-10-14	$16.43	$16.57	$16.11	$16.17	204,300	—	—	—	—	—
2014-10-13	$16.38	$16.70	$16.16	$16.22	235,200	—	—	—	—	—
2014-10-10	$16.85	$16.99	$16.34	$16.36	330,800	—	—	—	—	—
2014-10-09	$17.67	$17.67	$16.95	$16.96	293,100	—	—	—	—	—
2014-10-08	$16.89	$17.71	$16.82	$17.68	202,800	—	—	—	—	—
2014-10-07	$16.90	$17.20	$16.90	$16.94	155,400	—	—	—	—	—
2014-10-06	$17.61	$17.61	$16.97	$17.05	212,400	—	—	—	—	—
2014-10-03	$17.76	$17.86	$17.49	$17.58	324,900	—	—	—	—	—
2014-10-02	$17.42	$17.77	$17.27	$17.65	224,200	—	—	—	—	—
2014-10-01	$17.72	$17.78	$17.40	$17.43	171,700	—	—	—	—	—
2014-09-30	$17.83	$18.09	$17.60	$17.72	278,100	—	—	—	—	—
2014-09-29	$17.76	$17.85	$17.62	$17.82	102,700	—	—	—	—	—
2014-09-26	$17.76	$17.91	$17.74	$17.90	81,000	—	—	—	—	—
2014-09-25	$17.75	$17.95	$17.65	$17.74	134,100	—	—	—	—	—
2014-09-24	$17.80	$17.94	$17.59	$17.80	141,500	—	—	—	—	—
2014-09-23	$18.08	$18.18	$17.71	$17.74	117,300	—	—	—	—	—
2014-09-22	$18.21	$18.21	$17.85	$18.12	129,900	—	—	—	—	—
2014-09-19	$18.91	$19.04	$18.22	$18.31	261,000	—	—	—	—	—
2014-09-18	$18.86	$18.98	$18.62	$18.88	285,400	—	—	—	—	—
2014-09-17	$18.54	$18.92	$18.53	$18.77	99,300	—	—	—	—	—
2014-09-16	$18.38	$18.68	$18.30	$18.54	103,800	—	—	—	—	—
2014-09-15	$18.43	$18.53	$18.14	$18.38	96,100	—	—	—	—	—
2014-09-12	$18.95	$19.01	$18.20	$18.46	109,300	—	—	—	—	—
2014-09-11	$18.75	$19.01	$18.75	$18.91	135,900	—	—	—	—	—
2014-09-10	$19.22	$19.22	$18.76	$18.81	170,700	—	—	—	—	—
2014-09-09	$19.52	$19.52	$19.05	$19.21	88,700	—	—	—	—	—
2014-09-08	$19.59	$19.71	$19.39	$19.52	89,000	—	—	—	—	—
2014-09-05	$19.63	$19.78	$19.46	$19.66	82,500	—	—	—	—	—
2014-09-04	$19.99	$20.08	$19.69	$19.73	76,000	—	—	—	—	—
2014-09-03	$20.20	$20.20	$19.86	$19.89	111,100	—	—	—	—	—
2014-09-02	$19.98	$20.13	$19.81	$20.09	67,200	—	—	—	—	—
2014-08-29	$19.84	$20.04	$19.61	$20.00	62,700	—	—	—	—	—
2014-08-28	$19.99	$20.00	$19.82	$19.84	54,900	—	—	—	—	—
2014-08-27	$20.16	$20.16	$19.91	$20.10	81,600	—	—	—	—	—
2014-08-26	$19.59	$20.12	$19.59	$20.08	154,800	—	—	—	—	—
2014-08-25	$19.70	$19.80	$19.36	$19.48	83,900	—	—	—	—	—
2014-08-22	$19.40	$19.79	$19.37	$19.57	147,300	—	—	—	—	—
2014-08-21	$19.58	$19.58	$19.23	$19.38	362,100	—	—	—	—	—
2014-08-20	$19.93	$19.93	$19.50	$19.59	99,100	—	—	—	—	—
2014-08-19	$20.00	$20.19	$19.87	$19.98	127,700	—	—	—	—	—
2014-08-18	$19.78	$20.01	$19.74	$20.01	93,000	—	—	—	—	—
2014-08-15	$19.78	$19.95	$19.27	$19.65	245,800	—	—	—	—	—
2014-08-14	$19.78	$19.80	$19.50	$19.59	203,200	—	—	—	—	—
2014-08-13	$20.06	$20.17	$19.81	$19.82	99,600	—	—	—	—	—
2014-08-12	$20.00	$20.32	$19.92	$20.03	156,200	—	—	—	—	—
2014-08-11	$20.16	$20.19	$19.94	$20.02	208,600	—	—	—	—	—
2014-08-08	$20.00	$20.33	$19.94	$20.01	232,200	—	—	—	—	—
2014-08-07	$20.10	$20.28	$19.78	$20.02	186,900	—	—	—	—	—
2014-08-06	$18.60	$20.13	$18.60	$19.98	439,800	—	—	—	—	—
2014-08-05	$18.62	$18.85	$18.34	$18.70	180,900	—	—	—	—	—
2014-08-04	$18.33	$18.76	$18.26	$18.74	181,700	—	—	—	—	—
2014-08-01	$18.74	$18.82	$18.19	$18.29	245,000	—	—	—	—	—
2014-07-31	$18.88	$19.14	$18.48	$18.70	191,100	—	—	—	—	—
2014-07-30	$19.25	$19.34	$19.05	$19.11	170,700	—	—	—	—	—
2014-07-29	$19.22	$19.22	$19.08	$19.14	86,900	—	—	—	—	—
2014-07-28	$19.38	$19.49	$19.04	$19.12	86,200	—	—	—	—	—
2014-07-25	$19.27	$19.56	$19.21	$19.37	206,000	—	—	—	—	—
2014-07-24	$19.65	$19.65	$19.33	$19.42	187,900	—	—	—	—	—
2014-07-23	$19.53	$19.66	$19.29	$19.56	134,800	—	—	—	—	—
2014-07-22	$19.10	$19.55	$19.09	$19.53	203,900	—	—	—	—	—
2014-07-21	$19.06	$19.26	$18.95	$19.04	139,600	—	—	—	—	—
2014-07-18	$18.89	$19.29	$18.83	$19.13	111,500	—	—	—	—	—
2014-07-17	$19.11	$19.30	$18.90	$18.95	159,300	—	—	—	—	—
2014-07-16	$19.29	$19.33	$19.10	$19.14	134,300	—	—	—	—	—
2014-07-15	$19.29	$19.31	$19.04	$19.15	177,100	—	—	—	—	—
2014-07-14	$19.24	$19.33	$19.05	$19.24	148,700	—	—	—	—	—
2014-07-11	$19.20	$19.21	$18.95	$19.06	137,000	—	—	—	—	—
2014-07-10	$18.80	$19.54	$18.80	$19.23	322,800	—	—	—	—	—
2014-07-09	$18.82	$19.15	$18.79	$19.15	216,000	—	—	—	—	—
2014-07-08	$18.62	$18.73	$18.24	$18.73	334,200	—	—	—	—	—
2014-07-07	$19.14	$19.30	$18.63	$18.67	177,400	—	—	—	—	—
2014-07-03	$19.30	$19.33	$19.19	$19.28	79,700	—	—	—	—	—
2014-07-02	$19.21	$19.32	$19.05	$19.27	224,000	—	—	—	—	—
2014-07-01	$19.15	$19.50	$19.15	$19.28	292,200	—	—	—	—	—
2014-06-30	$18.85	$19.20	$18.68	$19.09	167,100	—	—	—	—	—
2014-06-27	$18.57	$18.86	$18.55	$18.83	234,100	—	—	—	—	—
2014-06-26	$18.84	$18.84	$18.62	$18.73	151,400	—	—	—	—	—
2014-06-25	$18.83	$18.89	$18.60	$18.83	173,900	—	—	—	—	—
2014-06-24	$18.98	$19.21	$18.87	$19.02	254,200	—	—	—	—	—
2014-06-23	$18.82	$19.09	$18.60	$19.08	168,500	—	—	—	—	—
2014-06-20	$19.26	$19.26	$18.70	$18.86	461,600	—	—	—	—	—
2014-06-19	$18.97	$19.24	$18.82	$19.22	210,100	—	—	—	—	—
2014-06-18	$18.81	$18.86	$18.64	$18.83	128,900	—	—	—	—	—
2014-06-17	$18.34	$18.86	$18.27	$18.83	283,500	—	—	—	—	—
2014-06-16	$18.22	$18.49	$18.05	$18.45	177,700	—	—	—	—	—
2014-06-13	$18.18	$18.41	$18.11	$18.16	244,400	—	—	—	—	—
2014-06-12	$18.13	$18.26	$17.95	$18.14	270,600	—	—	—	—	—
2014-06-11	$18.09	$18.20	$18.01	$18.18	154,700	—	—	—	—	—
2014-06-10	$18.21	$18.26	$18.03	$18.25	180,200	—	—	—	—	—
2014-06-09	$18.05	$18.50	$17.98	$18.34	202,800	—	—	—	—	—
2014-06-06	$17.58	$18.12	$17.57	$18.11	205,900	—	—	—	—	—
2014-06-05	$17.01	$17.56	$16.97	$17.44	468,300	—	—	—	—	—
2014-06-04	$16.97	$17.09	$16.90	$16.98	138,000	—	—	—	—	—
2014-06-03	$17.07	$17.25	$16.83	$16.99	256,200	—	—	—	—	—
2014-06-02	$17.41	$17.58	$17.03	$17.10	155,900	—	—	—	—	—
2014-05-30	$17.49	$17.49	$17.26	$17.42	115,400	—	—	—	—	—
2014-05-29	$17.71	$17.73	$17.25	$17.40	150,500	—	—	—	—	—
2014-05-28	$17.91	$18.06	$17.56	$17.62	165,700	—	—	—	—	—
2014-05-27	$18.10	$18.30	$17.65	$18.00	197,900	—	—	—	—	—
2014-05-23	$17.42	$17.96	$17.32	$17.94	116,700	—	—	—	—	—
2014-05-22	$17.28	$17.39	$17.09	$17.36	149,100	—	—	—	—	—
2014-05-21	$17.09	$17.21	$16.97	$17.16	152,700	—	—	—	—	—
2014-05-20	$17.37	$17.37	$16.89	$16.99	231,600	—	—	—	—	—
2014-05-19	$16.99	$17.47	$16.93	$17.47	124,300	—	—	—	—	—
2014-05-16	$17.02	$17.15	$16.87	$17.12	180,000	—	—	—	—	—
2014-05-15	$17.30	$17.30	$16.89	$17.06	234,200	—	—	—	—	—
2014-05-14	$17.47	$17.57	$17.30	$17.39	280,700	—	—	—	—	—
2014-05-13	$17.80	$17.87	$17.47	$17.50	358,600	—	—	—	—	—
2014-05-12	$17.51	$17.92	$17.44	$17.75	236,100	—	—	—	—	—
2014-05-09	$17.03	$17.43	$17.02	$17.39	202,200	—	—	—	—	—
2014-05-08	$16.84	$17.26	$16.56	$17.20	351,100	—	—	—	—	—
2014-05-07	$17.36	$17.39	$16.29	$16.87	349,300	—	—	—	—	—
2014-05-06	$17.80	$17.80	$17.28	$17.32	222,600	—	—	—	—	—
2014-05-05	$17.54	$17.95	$17.54	$17.93	144,000	—	—	—	—	—
2014-05-02	$17.35	$17.88	$17.35	$17.69	141,500	—	—	—	—	—
2014-05-01	$16.98	$17.27	$16.74	$17.27	281,500	—	—	—	—	—
2014-04-30	$17.52	$17.52	$16.82	$17.05	389,100	—	—	—	—	—
2014-04-29	$17.56	$17.77	$17.41	$17.56	129,800	—	—	—	—	—
2014-04-28	$17.44	$17.68	$17.21	$17.41	128,900	—	—	—	—	—
2014-04-25	$17.91	$17.99	$17.31	$17.40	228,400	—	—	—	—	—
2014-04-24	$18.00	$18.02	$17.73	$17.92	189,800	—	—	—	—	—
2014-04-23	$18.04	$18.23	$17.93	$17.94	214,600	—	—	—	—	—
2014-04-22	$17.62	$18.14	$17.55	$18.10	190,300	—	—	—	—	—
2014-04-21	$17.59	$17.71	$17.43	$17.63	159,300	—	—	—	—	—
2014-04-17	$17.04	$17.63	$17.04	$17.60	143,100	—	—	—	—	—
2014-04-16	$16.86	$17.11	$16.86	$17.04	276,000	—	—	—	—	—
2014-04-15	$16.81	$16.96	$16.62	$16.72	396,000	—	—	—	—	—
2014-04-14	$17.04	$17.05	$16.52	$16.70	472,000	—	—	—	—	—
2014-04-11	$16.95	$17.19	$16.77	$16.87	255,700	—	—	—	—	—
2014-04-10	$17.50	$17.73	$17.02	$17.09	228,200	—	—	—	—	—
2014-04-09	$17.80	$17.80	$17.39	$17.50	278,600	—	—	—	—	—
2014-04-08	$17.63	$17.94	$17.54	$17.65	165,000	—	—	—	—	—
2014-04-07	$17.65	$17.73	$17.42	$17.67	251,100	—	—	—	—	—
2014-04-04	$18.15	$18.29	$17.77	$17.77	164,000	—	—	—	—	—
2014-04-03	$18.15	$18.18	$17.85	$17.97	166,100	—	—	—	—	—
2014-04-02	$18.36	$18.40	$18.15	$18.17	149,100	—	—	—	—	—
2014-04-01	$17.88	$18.41	$17.73	$18.37	193,700	—	—	—	—	—
2014-03-31	$17.81	$17.90	$17.54	$17.80	196,900	—	—	—	—	—
2014-03-28	$17.78	$18.15	$17.62	$17.67	170,500	—	—	—	—	—
2014-03-27	$17.85	$18.06	$17.61	$17.71	145,500	—	—	—	—	—
2014-03-26	$18.74	$18.75	$17.76	$17.80	342,900	—	—	—	—	—
2014-03-25	$19.43	$19.57	$18.62	$18.65	162,200	—	—	—	—	—
2014-03-24	$19.00	$19.35	$18.82	$19.31	384,500	—	—	—	—	—
2014-03-21	$18.78	$18.99	$18.70	$18.92	249,100	—	—	—	—	—
2014-03-20	$18.80	$18.90	$18.64	$18.69	178,000	—	—	—	—	—
2014-03-19	$18.82	$18.98	$18.75	$18.84	136,800	—	—	—	—	—
2014-03-18	$18.79	$18.87	$18.74	$18.86	224,900	—	—	—	—	—
2014-03-17	$18.75	$18.86	$18.66	$18.77	125,400	—	—	—	—	—
2014-03-14	$18.34	$18.66	$18.34	$18.63	116,900	—	—	—	—	—
2014-03-13	$18.92	$19.07	$18.33	$18.42	162,200	—	—	—	—	—
2014-03-12	$19.20	$19.25	$18.55	$18.80	178,800	—	—	—	—	—
2014-03-11	$19.55	$19.67	$19.14	$19.31	270,300	—	—	—	—	—
2014-03-10	$19.61	$19.61	$19.23	$19.52	190,400	—	—	—	—	—
2014-03-07	$19.63	$19.64	$19.33	$19.62	155,900	—	—	—	—	—
2014-03-06	$19.52	$19.58	$19.39	$19.53	144,100	—	—	—	—	—
2014-03-05	$19.30	$19.49	$19.18	$19.44	230,700	—	—	—	—	—
2014-03-04	$18.91	$19.47	$18.83	$19.38	399,200	—	—	—	—	—
2014-03-03	$18.70	$18.88	$18.50	$18.64	102,900	—	—	—	—	—
2014-02-28	$18.85	$18.99	$18.63	$18.86	190,600	—	—	—	—	—
2014-02-27	$18.57	$19.03	$18.54	$18.81	646,900	—	—	—	—	—
2014-02-26	$18.70	$18.94	$18.51	$18.59	176,100	—	—	—	—	—
2014-02-25	$19.02	$19.05	$18.59	$18.70	190,200	—	—	—	—	—
2014-02-24	$18.93	$19.25	$18.90	$19.02	297,200	—	—	—	—	—
2014-02-21	$19.01	$19.12	$18.90	$18.96	149,200	—	—	—	—	—
2014-02-20	$18.96	$19.35	$18.85	$18.95	258,800	—	—	—	—	—
2014-02-19	$19.00	$19.33	$18.78	$18.90	337,300	—	—	—	—	—
2014-02-18	$19.03	$19.23	$19.02	$19.08	329,400	—	—	—	—	—
2014-02-14	$18.98	$19.11	$18.73	$19.02	367,800	—	—	—	—	—
2014-02-13	$18.98	$19.29	$18.83	$18.97	303,600	—	—	—	—	—
2014-02-12	$18.99	$19.20	$18.86	$19.11	155,700	—	—	—	—	—
2014-02-11	$19.03	$19.19	$18.76	$18.96	116,800	—	—	—	—	—
2014-02-10	$19.00	$19.16	$18.75	$19.06	95,600	—	—	—	—	—
2014-02-07	$19.14	$19.28	$18.93	$19.00	100,400	—	—	—	—	—
2014-02-06	$18.79	$19.34	$18.79	$19.02	311,700	—	—	—	—	—
2014-02-05	$18.92	$19.19	$18.52	$18.67	323,600	—	—	—	—	—
2014-02-04	$19.17	$19.42	$18.83	$19.05	272,300	—	—	—	—	—
2014-02-03	$19.96	$20.22	$18.90	$18.99	218,000	—	—	—	—	—
2014-01-31	$19.95	$20.16	$19.68	$20.00	270,000	—	—	—	—	—
2014-01-30	$20.43	$20.62	$20.25	$20.27	96,700	—	—	—	—	—
2014-01-29	$20.27	$20.41	$20.08	$20.26	316,100	—	—	—	—	—
2014-01-28	$20.07	$20.51	$20.07	$20.47	165,600	—	—	—	—	—
2014-01-27	$20.55	$20.71	$19.64	$20.10	249,200	—	—	—	—	—
2014-01-24	$20.75	$20.77	$20.33	$20.58	290,600	—	—	—	—	—
2014-01-23	$20.98	$20.98	$20.49	$20.95	234,200	—	—	—	—	—
2014-01-22	$20.45	$21.14	$20.41	$21.06	242,100	—	—	—	—	—
2014-01-21	$20.44	$20.55	$20.16	$20.45	152,900	—	—	—	—	—
2014-01-17	$20.53	$20.54	$20.25	$20.30	153,900	—	—	—	—	—
2014-01-16	$20.84	$21.04	$20.47	$20.59	203,400	—	—	—	—	—
2014-01-15	$20.75	$21.12	$20.71	$20.91	349,400	—	—	—	—	—
2014-01-14	$20.34	$20.72	$20.27	$20.70	287,900	—	—	—	—	—
2014-01-13	$20.67	$20.82	$20.18	$20.26	367,100	—	—	—	—	—
2014-01-10	$20.75	$21.29	$20.68	$20.78	143,100	—	—	—	—	—
2014-01-09	$20.94	$20.98	$20.41	$20.69	102,700	—	—	—	—	—
2014-01-08	$21.19	$21.21	$20.70	$20.85	190,800	—	—	—	—	—
2014-01-07	$21.33	$21.50	$21.04	$21.26	168,100	—	—	—	—	—
2014-01-06	$21.16	$21.40	$21.01	$21.30	205,900	—	—	—	—	—
2014-01-03	$21.08	$21.26	$20.99	$21.10	149,500	—	—	—	—	—
2014-01-02	$21.14	$21.18	$20.72	$21.09	147,300	—	—	—	—	—
2013-12-31	$21.47	$21.55	$21.18	$21.27	140,000	—	—	—	—	—
2013-12-30	$20.95	$21.70	$20.95	$21.36	214,300	—	—	—	—	—
2013-12-27	$20.94	$21.15	$20.49	$20.96	153,100	—	—	—	—	—
2013-12-26	$20.97	$21.42	$20.81	$20.84	157,000	—	—	—	—	—
2013-12-24	$21.05	$21.20	$20.59	$20.90	294,700	—	—	—	—	—
2013-12-23	$20.94	$21.20	$20.71	$20.95	397,900	—	—	—	—	—
2013-12-20	$20.60	$20.82	$20.31	$20.78	711,400	—	—	—	—	—
2013-12-19	$20.22	$20.65	$19.98	$20.36	525,900	—	—	—	—	—
2013-12-18	$19.20	$19.73	$19.14	$19.44	408,400	—	—	—	—	—
2013-12-17	$19.36	$19.39	$19.03	$19.21	189,100	—	—	—	—	—
2013-12-16	$19.13	$19.39	$19.01	$19.37	440,600	—	—	—	—	—
2013-12-13	$19.28	$19.41	$18.96	$19.00	305,200	—	—	—	—	—
2013-12-12	$18.82	$19.79	$18.76	$19.27	715,200	—	—	—	—	—
2013-12-11	$18.78	$18.79	$18.16	$18.71	389,100	—	—	—	—	—
2013-12-10	$18.74	$18.88	$18.42	$18.42	135,000	—	—	—	—	—
2013-12-09	$19.02	$19.11	$18.68	$18.76	299,600	—	—	—	—	—
2013-12-06	$19.04	$19.08	$18.78	$18.95	279,500	—	—	—	—	—
2013-12-05	$18.57	$19.12	$18.44	$18.80	292,700	—	—	—	—	—
2013-12-04	$18.76	$19.14	$18.44	$18.60	145,800	—	—	—	—	—
2013-12-03	$19.33	$19.45	$18.70	$18.84	299,100	—	—	—	—	—
2013-12-02	$19.29	$19.54	$19.16	$19.42	483,300	—	—	—	—	—
2013-11-29	$19.39	$19.57	$19.24	$19.36	94,500	—	—	—	—	—
2013-11-27	$19.33	$19.42	$18.96	$19.23	253,300	—	—	—	—	—
2013-11-26	$19.06	$19.57	$19.06	$19.28	699,400	—	—	—	—	—
2013-11-25	$19.71	$19.82	$19.05	$19.12	299,700	—	—	—	—	—
2013-11-22	$19.04	$19.85	$18.98	$19.63	1,313,300	—	—	—	—	—
2013-11-21	$19.82	$19.82	$18.41	$19.09	1,881,500	—	—	—	—	—
2013-11-20	$20.39	$20.50	$19.77	$20.09	198,400	—	—	—	—	—
2013-11-19	$20.73	$20.78	$20.16	$20.24	135,200	—	—	—	—	—
2013-11-18	$21.04	$21.11	$20.60	$20.78	100,900	—	—	—	—	—
2013-11-15	$20.88	$20.99	$20.68	$20.98	75,500	—	—	—	—	—
2013-11-14	$20.82	$21.08	$20.58	$20.91	65,900	—	—	—	—	—
2013-11-13	$20.56	$20.88	$20.42	$20.85	86,300	—	—	—	—	—
2013-11-12	$20.37	$20.78	$20.24	$20.77	260,300	—	—	—	—	—
2013-11-11	$20.62	$20.65	$20.31	$20.54	215,600	—	—	—	—	—
2013-11-08	$20.46	$20.81	$20.10	$20.67	130,800	—	—	—	—	—
2013-11-07	$21.90	$21.96	$20.40	$20.54	522,100	—	—	—	—	—
2013-11-06	$24.03	$24.03	$21.66	$21.68	221,700	—	—	—	—	—
2013-11-05	$21.78	$22.02	$21.60	$21.93	86,000	—	—	—	—	—
2013-11-04	$21.74	$22.09	$21.60	$21.92	195,600	—	—	—	—	—
2013-11-01	$22.29	$22.29	$21.36	$21.60	359,800	—	—	—	—	—
2013-10-31	$22.53	$22.62	$22.13	$22.33	111,900	—	—	—	—	—
2013-10-30	$23.22	$23.22	$22.25	$22.56	104,200	—	—	—	—	—
2013-10-29	$23.22	$23.38	$23.08	$23.18	98,400	—	—	—	—	—
2013-10-28	$23.23	$23.41	$22.91	$23.15	248,900	—	—	—	—	—
2013-10-25	$23.59	$23.84	$22.92	$23.17	170,400	—	—	—	—	—
2013-10-24	$23.60	$23.93	$23.42	$23.47	143,300	—	—	—	—	—
2013-10-23	$23.36	$23.70	$23.24	$23.59	193,200	—	—	—	—	—
2013-10-22	$23.41	$23.67	$23.11	$23.54	272,900	—	—	—	—	—
2013-10-21	$23.29	$23.47	$23.01	$23.28	152,700	—	—	—	—	—
2013-10-18	$23.53	$23.53	$23.08	$23.30	219,900	—	—	—	—	—
2013-10-17	$22.11	$23.22	$22.11	$23.21	155,100	—	—	—	—	—
2013-10-16	$22.40	$22.40	$21.74	$22.25	173,900	—	—	—	—	—
2013-10-15	$22.39	$22.63	$22.08	$22.23	129,000	—	—	—	—	—
2013-10-14	$22.06	$22.54	$22.06	$22.53	109,100	—	—	—	—	—
2013-10-11	$21.59	$22.48	$21.59	$22.32	114,700	—	—	—	—	—
2013-10-10	$21.19	$21.78	$21.17	$21.76	80,400	—	—	—	—	—
2013-10-09	$20.96	$21.05	$20.64	$20.80	180,900	—	—	—	—	—
2013-10-08	$21.19	$21.25	$20.85	$20.91	177,900	—	—	—	—	—
2013-10-07	$20.85	$21.50	$20.80	$21.12	135,900	—	—	—	—	—
2013-10-04	$21.27	$21.27	$20.88	$20.98	369,800	—	—	—	—	—
2013-10-03	$21.83	$21.83	$21.07	$21.29	135,800	—	—	—	—	—
2013-10-02	$21.89	$22.09	$21.77	$21.87	100,800	—	—	—	—	—
2013-10-01	$21.46	$22.13	$21.46	$22.13	126,300	—	—	—	—	—
2013-09-30	$21.49	$21.96	$21.21	$21.53	135,100	—	—	—	—	—
2013-09-27	$21.83	$22.10	$21.69	$21.81	134,600	—	—	—	—	—
2013-09-26	$21.93	$22.06	$21.80	$22.05	345,200	—	—	—	—	—
2013-09-25	$21.02	$21.93	$20.89	$21.91	294,600	—	—	—	—	—
2013-09-24	$21.03	$21.45	$20.87	$21.01	113,100	—	—	—	—	—
2013-09-23	$21.21	$21.31	$20.80	$20.98	154,800	—	—	—	—	—
2013-09-20	$22.11	$22.26	$21.16	$21.25	321,500	—	—	—	—	—
2013-09-19	$22.10	$22.23	$21.83	$21.98	119,900	—	—	—	—	—
2013-09-18	$21.71	$22.04	$21.53	$22.04	179,100	—	—	—	—	—
2013-09-17	$21.48	$21.74	$21.23	$21.73	89,800	—	—	—	—	—
2013-09-16	$21.53	$21.84	$21.22	$21.48	180,900	—	—	—	—	—
2013-09-13	$21.20	$21.43	$21.05	$21.18	52,000	—	—	—	—	—
2013-09-12	$21.20	$21.33	$21.06	$21.10	102,600	—	—	—	—	—
2013-09-11	$21.01	$21.41	$21.01	$21.24	120,600	—	—	—	—	—
2013-09-10	$21.16	$21.25	$21.02	$21.16	102,400	—	—	—	—	—
2013-09-09	$20.19	$21.07	$20.12	$21.05	180,200	—	—	—	—	—
2013-09-06	$20.33	$20.35	$19.69	$20.12	144,500	—	—	—	—	—
2013-09-05	$20.15	$20.40	$19.93	$20.16	375,600	—	—	—	—	—
2013-09-04	$20.45	$20.58	$20.06	$20.08	104,700	—	—	—	—	—
2013-09-03	$20.36	$20.66	$20.14	$20.46	313,600	—	—	—	—	—
2013-08-30	$20.41	$20.70	$19.95	$19.96	284,500	—	—	—	—	—
2013-08-29	$19.93	$20.55	$19.93	$20.55	170,500	—	—	—	—	—
2013-08-28	$20.02	$20.05	$19.86	$19.98	174,100	—	—	—	—	—
2013-08-27	$20.45	$20.66	$20.03	$20.05	115,700	—	—	—	—	—
2013-08-26	$20.30	$20.90	$20.15	$20.73	178,200	—	—	—	—	—
2013-08-23	$20.39	$20.39	$20.06	$20.29	225,500	—	—	—	—	—
2013-08-22	$19.89	$20.42	$19.81	$20.35	216,800	—	—	—	—	—
2013-08-21	$19.86	$20.09	$19.57	$19.85	191,300	—	—	—	—	—
2013-08-20	$19.60	$20.08	$19.52	$19.98	126,400	—	—	—	—	—
2013-08-19	$19.63	$19.74	$19.51	$19.51	281,400	—	—	—	—	—
2013-08-16	$19.74	$19.94	$19.56	$19.68	162,300	—	—	—	—	—
2013-08-15	$19.87	$20.05	$19.61	$19.87	185,500	—	—	—	—	—
2013-08-14	$20.11	$20.30	$20.01	$20.23	118,600	—	—	—	—	—
2013-08-13	$20.60	$20.60	$20.08	$20.16	96,200	—	—	—	—	—
2013-08-12	$20.38	$20.60	$20.32	$20.55	171,900	—	—	—	—	—
2013-08-09	$20.50	$20.78	$20.40	$20.54	326,500	—	—	—	—	—
2013-08-08	$20.99	$21.08	$20.39	$20.59	139,000	—	—	—	—	—
2013-08-07	$21.52	$21.96	$20.60	$20.82	224,600	—	—	—	—	—
2013-08-06	$21.83	$21.95	$21.52	$21.66	156,800	—	—	—	—	—
2013-08-05	$22.05	$22.22	$21.63	$22.00	189,900	—	—	—	—	—
2013-08-02	$21.88	$22.14	$21.67	$22.03	148,600	—	—	—	—	—
2013-08-01	$21.93	$22.30	$20.51	$21.90	140,000	—	—	—	—	—
2013-07-31	$21.34	$22.00	$21.20	$21.61	150,000	—	—	—	—	—
2013-07-30	$21.69	$22.02	$21.00	$21.29	192,900	—	—	—	—	—
2013-07-29	$21.60	$21.88	$21.48	$21.53	289,600	—	—	—	—	—
2013-07-26	$21.71	$21.95	$21.67	$21.74	146,400	—	—	—	—	—
2013-07-25	$21.97	$23.52	$21.72	$21.84	233,200	—	—	—	—	—
2013-07-24	$22.62	$22.62	$21.95	$22.17	93,600	—	—	—	—	—
2013-07-23	$22.55	$22.60	$22.37	$22.52	119,800	—	—	—	—	—
2013-07-22	$22.25	$22.50	$22.11	$22.50	110,000	—	—	—	—	—
2013-07-19	$22.50	$22.56	$22.12	$22.24	83,800	—	—	—	—	—
2013-07-18	$22.41	$22.89	$22.41	$22.57	108,100	—	—	—	—	—
2013-07-17	$22.07	$22.39	$21.84	$22.30	162,300	—	—	—	—	—
2013-07-16	$22.03	$22.10	$21.83	$21.91	212,400	—	—	—	—	—
2013-07-15	$22.15	$22.29	$21.83	$21.95	200,600	—	—	—	—	—
2013-07-12	$21.91	$22.31	$21.83	$22.06	114,000	—	—	—	—	—
2013-07-11	$21.82	$22.06	$21.71	$21.92	171,300	—	—	—	—	—
2013-07-10	$21.05	$21.50	$21.05	$21.43	124,100	—	—	—	—	—
2013-07-09	$20.81	$21.16	$20.66	$21.08	274,200	—	—	—	—	—
2013-07-08	$20.54	$20.85	$20.50	$20.65	167,500	—	—	—	—	—
2013-07-05	$21.24	$21.24	$20.15	$20.39	148,300	—	—	—	—	—
2013-07-03	$20.70	$20.78	$20.59	$20.77	70,700	—	—	—	—	—
2013-07-02	$20.66	$21.01	$20.49	$20.85	471,400	—	—	—	—	—
2013-07-01	$20.25	$20.99	$20.18	$20.66	303,500	—	—	—	—	—
2013-06-28	$20.13	$20.30	$19.97	$20.06	434,600	—	—	—	—	—
2013-06-27	$20.11	$20.26	$19.88	$20.21	275,800	—	—	—	—	—
2013-06-26	$20.44	$20.62	$19.91	$19.92	220,300	—	—	—	—	—
2013-06-25	$19.73	$20.17	$19.53	$20.17	206,300	—	—	—	—	—
2013-06-24	$19.66	$19.69	$19.10	$19.44	408,800	—	—	—	—	—
2013-06-21	$20.26	$20.26	$19.41	$20.03	360,500	—	—	—	—	—
2013-06-20	$20.84	$21.01	$19.70	$20.05	748,300	—	—	—	—	—
2013-06-19	$22.08	$22.12	$21.18	$21.18	170,500	—	—	—	—	—
2013-06-18	$22.01	$22.21	$21.90	$22.15	378,000	—	—	—	—	—
2013-06-17	$21.67	$22.35	$21.65	$21.97	280,100	—	—	—	—	—
2013-06-14	$21.72	$21.90	$21.36	$21.39	140,100	—	—	—	—	—
2013-06-13	$21.01	$21.85	$20.87	$21.75	200,200	—	—	—	—	—
2013-06-12	$21.70	$21.70	$21.05	$21.09	120,500	—	—	—	—	—
2013-06-11	$21.73	$21.92	$21.35	$21.46	157,400	—	—	—	—	—
2013-06-10	$22.01	$22.08	$21.63	$22.08	184,500	—	—	—	—	—
2013-06-07	$21.96	$22.33	$21.65	$21.93	251,600	—	—	—	—	—
2013-06-06	$21.78	$21.95	$21.44	$21.88	248,000	—	—	—	—	—
2013-06-05	$22.24	$22.33	$21.62	$21.78	304,600	—	—	—	—	—
2013-06-04	$22.51	$22.75	$22.22	$22.35	292,300	—	—	—	—	—
2013-06-03	$23.12	$23.59	$22.34	$22.52	514,100	—	—	—	—	—
2013-05-31	$23.23	$23.48	$23.06	$23.07	133,300	—	—	—	—	—
2013-05-30	$23.02	$23.51	$22.94	$23.38	215,200	—	—	—	—	—
2013-05-29	$23.35	$23.42	$22.86	$22.94	330,700	—	—	—	—	—
2013-05-28	$23.76	$24.15	$23.25	$23.62	309,200	—	—	—	—	—
2013-05-24	$23.00	$23.31	$22.74	$23.30	176,000	—	—	—	—	—
2013-05-23	$22.50	$23.56	$22.50	$23.19	281,600	—	—	—	—	—
2013-05-22	$23.61	$23.61	$22.47	$23.01	429,100	—	—	—	—	—
2013-05-21	$23.84	$23.92	$23.31	$23.52	176,400	—	—	—	—	—
2013-05-20	$24.00	$24.00	$23.69	$23.87	123,800	—	—	—	—	—
2013-05-17	$24.02	$24.24	$23.80	$24.00	547,300	—	—	—	—	—
2013-05-16	$24.35	$24.37	$23.69	$23.94	321,100	—	—	—	—	—
2013-05-15	$24.66	$24.95	$24.36	$24.38	304,600	—	—	—	—	—
2013-05-14	$24.56	$25.12	$24.53	$24.68	562,700	—	—	—	—	—
2013-05-13	$24.10	$24.75	$24.10	$24.50	498,200	—	—	—	—	—
2013-05-10	$23.98	$24.55	$23.82	$24.12	352,500	—	—	—	—	—
2013-05-09	$23.75	$24.06	$23.50	$23.86	571,100	—	—	—	—	—
2013-05-08	$23.19	$24.52	$23.01	$24.08	723,800	—	—	—	—	—
2013-05-07	$22.65	$23.01	$22.65	$22.73	161,200	—	—	—	—	—
2013-05-06	$22.08	$22.71	$22.00	$22.62	326,200	—	—	—	—	—
2013-05-03	$22.05	$22.57	$22.03	$22.13	227,600	—	—	—	—	—
2013-05-02	$21.10	$21.90	$20.76	$21.64	164,900	—	—	—	—	—
2013-05-01	$21.38	$21.52	$20.95	$20.99	403,900	—	—	—	—	—
2013-04-30	$21.54	$21.69	$21.18	$21.54	128,300	—	—	—	—	—
2013-04-29	$21.74	$21.92	$21.42	$21.62	309,600	—	—	—	—	—
2013-04-26	$21.46	$21.69	$21.30	$21.56	184,000	—	—	—	—	—
2013-04-25	$21.54	$21.85	$21.33	$21.59	257,200	—	—	—	—	—
2013-04-24	$21.14	$21.54	$20.71	$21.53	244,900	—	—	—	—	—
2013-04-23	$20.90	$21.24	$20.64	$21.16	222,100	—	—	—	—	—
2013-04-22	$20.99	$21.02	$20.22	$20.71	396,200	—	—	—	—	—
2013-04-19	$20.43	$21.00	$20.37	$20.95	719,400	—	—	—	—	—
2013-04-18	$20.82	$20.99	$20.21	$20.33	263,500	—	—	—	—	—
2013-04-17	$21.26	$21.30	$20.05	$20.63	399,000	—	—	—	—	—
2013-04-16	$21.29	$21.74	$21.27	$21.54	373,400	—	—	—	—	—
2013-04-15	$22.80	$22.93	$21.08	$21.10	414,500	—	—	—	—	—
2013-04-12	$23.09	$23.33	$22.43	$22.96	211,600	—	—	—	—	—
2013-04-11	$22.41	$23.34	$22.41	$23.27	526,700	—	—	—	—	—
2013-04-10	$21.99	$22.50	$21.74	$22.37	330,600	—	—	—	—	—
2013-04-09	$22.01	$22.38	$21.83	$21.96	296,500	—	—	—	—	—
2013-04-08	$21.25	$21.92	$20.95	$21.90	425,900	—	—	—	—	—
2013-04-05	$20.46	$21.22	$20.43	$21.22	371,700	—	—	—	—	—
2013-04-04	$20.82	$20.97	$20.48	$20.97	376,100	—	—	—	—	—
2013-04-03	$21.60	$21.76	$20.56	$20.76	313,900	—	—	—	—	—
2013-04-02	$22.12	$22.39	$21.51	$21.58	158,900	—	—	—	—	—
2013-04-01	$21.95	$22.14	$21.72	$22.01	349,400	—	—	—	—	—
2013-03-28	$22.33	$22.33	$21.81	$21.86	280,000	—	—	—	—	—
2013-03-27	$22.20	$22.37	$21.83	$22.24	271,100	—	—	—	—	—
2013-03-26	$22.07	$22.51	$22.03	$22.45	288,500	—	—	—	—	—
2013-03-25	$22.36	$22.45	$21.50	$21.87	356,000	—	—	—	—	—
2013-03-22	$22.63	$22.78	$22.15	$22.21	154,700	—	—	—	—	—
2013-03-21	$22.67	$22.99	$22.44	$22.55	201,700	—	—	—	—	—
2013-03-20	$22.23	$22.84	$22.21	$22.82	313,100	—	—	—	—	—
2013-03-19	$22.19	$22.37	$21.86	$22.03	356,800	—	—	—	—	—
2013-03-18	$21.94	$22.32	$21.62	$22.19	421,300	—	—	—	—	—
2013-03-15	$22.49	$22.74	$22.12	$22.33	720,500	—	—	—	—	—
2013-03-14	$21.49	$23.05	$21.38	$22.50	678,200	—	—	—	—	—
2013-03-13	$21.37	$21.52	$21.15	$21.38	408,100	—	—	—	—	—
2013-03-12	$21.35	$21.39	$20.86	$21.38	416,700	—	—	—	—	—
2013-03-11	$21.11	$21.52	$20.90	$21.37	315,700	—	—	—	—	—
2013-03-08	$20.97	$21.21	$20.58	$21.12	270,000	—	—	—	—	—
2013-03-07	$20.52	$20.94	$20.40	$20.77	476,200	—	—	—	—	—
2013-03-06	$20.91	$20.91	$20.18	$20.43	1,057,000	—	—	—	—	—
2013-03-05	$19.65	$21.29	$19.50	$20.83	981,300	—	—	—	—	—
2013-03-04	$19.30	$19.88	$18.83	$19.38	1,735,800	—	—	—	—	—
2013-03-01	$17.25	$17.58	$17.12	$17.56	222,300	—	—	—	—	—
2013-02-28	$17.33	$17.51	$17.22	$17.42	632,700	—	—	—	—	—
2013-02-27	$17.21	$17.44	$17.09	$17.33	583,900	—	—	—	—	—
2013-02-26	$17.27	$17.55	$17.11	$17.18	400,600	—	—	—	—	—
2013-02-25	$17.48	$17.63	$17.16	$17.18	761,500	—	—	—	—	—
2013-02-22	$17.16	$17.42	$16.88	$17.40	786,700	—	—	—	—	—
2013-02-21	$17.72	$17.74	$16.82	$16.99	2,759,400	—	—	—	—	—
2013-02-20	$19.28	$19.28	$17.55	$17.81	1,826,200	—	—	—	—	—
2013-02-19	$20.08	$20.16	$19.56	$19.86	338,300	—	—	—	—	—
2013-02-15	$19.90	$20.22	$19.62	$20.00	347,400	—	—	—	—	—
2013-02-14	$18.90	$19.78	$18.65	$19.40	582,100	—	—	—	—	—
2013-02-13	$18.70	$18.74	$18.52	$18.70	119,100	—	—	—	—	—
2013-02-12	$18.36	$18.77	$18.36	$18.70	127,000	—	—	—	—	—
2013-02-11	$18.50	$18.51	$18.25	$18.34	64,100	—	—	—	—	—
2013-02-08	$18.34	$18.58	$18.25	$18.43	72,700	—	—	—	—	—
2013-02-07	$18.56	$18.74	$18.00	$18.25	175,300	—	—	—	—	—
2013-02-06	$18.70	$18.77	$18.46	$18.73	117,800	—	—	—	—	—
2013-02-05	$18.75	$18.90	$18.66	$18.78	129,900	—	—	—	—	—
2013-02-04	$18.96	$19.11	$18.58	$18.65	107,100	—	—	—	—	—
2013-02-01	$19.13	$19.48	$18.69	$19.14	271,200	—	—	—	—	—
2013-01-31	$19.10	$19.20	$18.87	$19.03	293,200	—	—	—	—	—
2013-01-30	$19.85	$19.85	$19.05	$19.20	135,300	—	—	—	—	—
2013-01-29	$19.86	$19.91	$19.66	$19.90	132,100	—	—	—	—	—
2013-01-28	$19.97	$20.03	$19.51	$19.82	147,800	—	—	—	—	—
2013-01-25	$19.30	$20.07	$19.07	$19.90	497,900	—	—	—	—	—
2013-01-24	$18.70	$19.00	$18.53	$18.88	103,200	—	—	—	—	—
2013-01-23	$18.94	$18.95	$18.56	$18.61	74,700	—	—	—	—	—
2013-01-22	$18.62	$19.00	$18.57	$18.99	57,500	—	—	—	—	—
2013-01-18	$19.00	$19.02	$18.56	$18.68	82,800	—	—	—	—	—
2013-01-17	$18.74	$19.08	$18.73	$19.00	136,700	—	—	—	—	—
2013-01-16	$18.42	$18.76	$18.35	$18.71	109,500	—	—	—	—	—
2013-01-15	$18.38	$18.78	$18.38	$18.53	142,600	—	—	—	—	—
2013-01-14	$18.43	$18.57	$18.34	$18.50	118,200	—	—	—	—	—
2013-01-11	$18.34	$18.63	$18.12	$18.49	159,200	—	—	—	—	—
2013-01-10	$18.24	$18.37	$18.09	$18.30	126,500	—	—	—	—	—
2013-01-09	$18.10	$18.26	$17.96	$18.20	77,300	—	—	—	—	—
2013-01-08	$18.30	$18.40	$17.93	$18.01	132,000	—	—	—	—	—
2013-01-07	$18.04	$18.36	$17.88	$18.29	138,700	—	—	—	—	—
2013-01-04	$17.95	$18.42	$17.88	$18.22	200,600	—	—	—	—	—
2013-01-03	$17.77	$17.93	$17.62	$17.76	95,200	—	—	—	—	—
2013-01-02	$17.64	$17.97	$17.54	$17.79	189,900	—	—	—	—	—
2012-12-31	$16.99	$17.40	$16.88	$17.33	118,700	—	—	—	—	—
2012-12-28	$17.01	$17.35	$16.86	$16.97	71,700	—	—	—	—	—
2012-12-27	$17.03	$17.25	$16.85	$17.12	98,500	—	—	—	—	—
2012-12-26	$17.30	$17.30	$16.88	$17.00	101,500	—	—	—	—	—
2012-12-24	$17.03	$17.31	$16.72	$17.30	73,900	—	—	—	—	—
2012-12-21	$16.62	$17.10	$16.59	$17.08	341,700	—	—	—	—	—
2012-12-20	$16.98	$17.13	$16.68	$16.71	137,200	—	—	—	—	—
2012-12-19	$16.75	$17.13	$16.51	$16.99	197,100	—	—	—	—	—
2012-12-18	$15.97	$17.03	$15.90	$16.75	180,400	—	—	—	—	—
2012-12-17	$15.80	$16.00	$15.65	$15.94	114,500	—	—	—	—	—
2012-12-14	$15.58	$15.96	$15.44	$15.77	58,100	—	—	—	—	—
2012-12-13	$15.60	$15.87	$15.47	$15.66	108,600	—	—	—	—	—
2012-12-12	$15.60	$15.81	$15.47	$15.61	115,500	—	—	—	—	—
2012-12-11	$15.86	$16.04	$15.40	$15.56	137,400	—	—	—	—	—
2012-12-10	$15.70	$15.85	$15.50	$15.70	101,800	—	—	—	—	—
2012-12-07	$15.33	$15.79	$15.30	$15.66	85,000	—	—	—	—	—
2012-12-06	$14.95	$15.21	$14.70	$15.21	93,000	—	—	—	—	—
2012-12-05	$15.09	$15.13	$14.72	$14.99	104,500	—	—	—	—	—
2012-12-04	$15.03	$15.09	$14.55	$15.05	121,900	—	—	—	—	—
2012-12-03	$14.89	$14.99	$14.69	$14.91	115,800	—	—	—	—	—
2012-11-30	$14.61	$14.87	$14.57	$14.78	274,900	—	—	—	—	—
2012-11-29	$14.50	$14.76	$14.42	$14.56	135,800	—	—	—	—	—
2012-11-28	$14.31	$14.40	$14.01	$14.36	132,000	—	—	—	—	—
2012-11-27	$14.60	$15.90	$14.29	$14.39	113,100	—	—	—	—	—
2012-11-26	$14.26	$14.57	$14.16	$14.54	96,400	—	—	—	—	—
2012-11-23	$14.70	$14.70	$14.15	$14.34	50,700	—	—	—	—	—
2012-11-21	$14.23	$14.64	$14.13	$14.64	63,300	—	—	—	—	—
2012-11-20	$14.22	$14.23	$13.97	$14.16	80,700	—	—	—	—	—
2012-11-19	$14.15	$14.29	$13.93	$14.22	83,400	—	—	—	—	—
2012-11-16	$13.96	$14.05	$13.61	$13.95	165,600	—	—	—	—	—
2012-11-15	$14.30	$14.43	$13.87	$14.01	79,600	—	—	—	—	—
2012-11-14	$14.61	$14.62	$14.09	$14.32	135,500	—	—	—	—	—
2012-11-13	$14.52	$14.79	$14.35	$14.59	96,000	—	—	—	—	—
2012-11-12	$14.65	$14.82	$14.30	$14.60	63,900	—	—	—	—	—
2012-11-09	$14.51	$14.96	$14.50	$14.57	113,700	—	—	—	—	—
2012-11-08	$15.50	$15.50	$14.03	$14.65	322,000	—	—	—	—	—
2012-11-07	$16.04	$16.08	$15.45	$15.60	161,400	—	—	—	—	—
2012-11-06	$16.06	$16.39	$15.82	$16.27	59,400	—	—	—	—	—
2012-11-05	$15.97	$16.19	$15.67	$15.96	67,400	—	—	—	—	—
2012-11-02	$16.66	$16.66	$15.92	$15.93	82,000	—	—	—	—	—
2012-11-01	$16.09	$16.63	$16.06	$16.52	94,300	—	—	—	—	—
2012-10-31	$16.40	$16.42	$15.76	$16.01	128,500	—	—	—	—	—
2012-10-26	$16.11	$16.44	$15.75	$16.35	125,400	—	—	—	—	—
2012-10-25	$16.17	$16.32	$15.77	$16.09	65,100	—	—	—	—	—
2012-10-24	$16.11	$16.22	$15.74	$16.01	92,500	—	—	—	—	—
2012-10-23	$15.87	$16.13	$15.83	$16.01	66,700	—	—	—	—	—
2012-10-22	$16.19	$16.34	$16.00	$16.09	63,500	—	—	—	—	—
2012-10-19	$16.53	$16.68	$16.01	$16.20	133,200	—	—	—	—	—
2012-10-18	$17.06	$17.14	$16.64	$16.67	89,700	—	—	—	—	—
2012-10-17	$17.02	$17.21	$16.77	$17.09	74,300	—	—	—	—	—
2012-10-16	$16.69	$16.96	$16.67	$16.90	49,800	—	—	—	—	—
2012-10-15	$16.52	$16.64	$16.35	$16.60	55,800	—	—	—	—	—
2012-10-12	$16.76	$17.01	$16.44	$16.51	58,000	—	—	—	—	—
2012-10-11	$16.74	$16.90	$16.62	$16.81	71,400	—	—	—	—	—
2012-10-10	$16.25	$16.57	$16.08	$16.57	103,400	—	—	—	—	—
2012-10-09	$16.63	$16.63	$16.16	$16.22	181,600	—	—	—	—	—
2012-10-08	$17.01	$17.01	$16.58	$16.59	101,300	—	—	—	—	—
2012-10-05	$17.31	$17.40	$16.93	$17.06	66,500	—	—	—	—	—
2012-10-04	$17.33	$17.42	$16.84	$17.26	72,200	—	—	—	—	—
2012-10-03	$17.32	$17.65	$17.05	$17.23	126,800	—	—	—	—	—
2012-10-02	$16.64	$17.80	$16.64	$17.32	218,900	—	—	—	—	—
2012-10-01	$16.74	$17.20	$16.26	$16.50	136,700	—	—	—	—	—
2012-09-28	$16.92	$17.00	$16.62	$16.66	57,900	—	—	—	—	—
2012-09-27	$16.79	$17.29	$16.54	$17.05	60,900	—	—	—	—	—
2012-09-26	$16.70	$16.82	$16.42	$16.70	83,800	—	—	—	—	—
2012-09-25	$17.10	$17.23	$16.56	$16.63	149,300	—	—	—	—	—
2012-09-24	$16.93	$17.37	$16.89	$17.03	136,500	—	—	—	—	—
2012-09-21	$17.58	$17.94	$17.00	$17.10	254,600	—	—	—	—	—
2012-09-20	$17.26	$17.33	$17.04	$17.23	73,000	—	—	—	—	—
2012-09-19	$17.16	$17.64	$17.15	$17.38	95,000	—	—	—	—	—
2012-09-18	$17.22	$17.32	$17.10	$17.15	181,600	—	—	—	—	—
2012-09-17	$18.03	$18.20	$17.00	$17.23	181,500	—	—	—	—	—
2012-09-14	$17.24	$18.63	$17.19	$18.05	264,500	—	—	—	—	—
2012-09-13	$16.83	$17.32	$16.41	$17.10	178,500	—	—	—	—	—
2012-09-12	$15.97	$17.06	$15.91	$16.84	172,100	—	—	—	—	—
2012-09-11	$15.79	$16.00	$15.72	$15.89	76,800	—	—	—	—	—
2012-09-10	$15.69	$15.90	$15.59	$15.74	90,100	—	—	—	—	—
2012-09-07	$15.63	$15.84	$15.46	$15.69	69,500	—	—	—	—	—
2012-09-06	$15.04	$15.52	$15.04	$15.51	181,600	—	—	—	—	—
2012-09-05	$14.93	$14.96	$14.74	$14.93	119,800	—	—	—	—	—
2012-09-04	$14.39	$14.97	$14.21	$14.85	155,200	—	—	—	—	—
2012-08-31	$14.37	$14.51	$14.21	$14.39	191,400	—	—	—	—	—
2012-08-30	$14.35	$14.35	$14.10	$14.26	172,300	—	—	—	—	—
2012-08-29	$14.26	$14.63	$14.25	$14.41	180,300	—	—	—	—	—
2012-08-28	$14.26	$14.37	$14.09	$14.22	110,500	—	—	—	—	—
2012-08-27	$14.23	$14.34	$13.96	$14.27	411,200	—	—	—	—	—
2012-08-24	$13.59	$14.22	$13.59	$14.19	359,500	—	—	—	—	—
2012-08-23	$13.79	$13.79	$13.51	$13.65	184,100	—	—	—	—	—
2012-08-22	$13.46	$14.00	$13.32	$13.82	176,000	—	—	—	—	—
2012-08-21	$13.54	$13.68	$13.37	$13.49	139,400	—	—	—	—	—
2012-08-20	$12.55	$13.50	$12.55	$13.49	146,300	—	—	—	—	—
2012-08-17	$12.59	$12.66	$12.53	$12.60	240,600	—	—	—	—	—
2012-08-16	$12.23	$12.43	$12.16	$12.39	259,700	—	—	—	—	—
2012-08-15	$12.07	$12.28	$12.04	$12.19	242,400	—	—	—	—	—
2012-08-14	$12.11	$12.18	$11.98	$12.10	209,700	—	—	—	—	—
2012-08-13	$12.01	$12.11	$11.73	$12.07	77,000	—	—	—	—	—
2012-08-10	$12.05	$12.12	$11.84	$12.00	132,500	—	—	—	—	—
2012-08-09	$12.05	$12.22	$12.00	$12.09	128,900	—	—	—	—	—
2012-08-08	$11.62	$12.37	$11.25	$12.09	351,800	—	—	—	—	—
2012-08-07	$11.77	$11.88	$11.59	$11.62	185,700	—	—	—	—	—
2012-08-06	$11.71	$11.87	$11.70	$11.74	103,900	—	—	—	—	—
2012-08-03	$11.61	$11.95	$11.54	$11.69	211,000	—	—	—	—	—
2012-08-02	$11.15	$11.60	$11.13	$11.46	212,000	—	—	—	—	—
2012-08-01	$11.49	$11.53	$11.19	$11.22	171,700	—	—	—	—	—
2012-07-31	$11.58	$11.73	$11.14	$11.38	1,156,000	—	—	—	—	—
2012-07-30	$11.73	$11.87	$11.57	$11.61	59,900	—	—	—	—	—
2012-07-27	$11.90	$11.90	$11.71	$11.71	192,200	—	—	—	—	—
2012-07-26	$12.09	$12.09	$11.73	$11.88	47,000	—	—	—	—	—
2012-07-25	$12.05	$12.12	$11.83	$11.88	60,500	—	—	—	—	—
2012-07-24	$12.08	$12.09	$11.90	$11.95	86,900	—	—	—	—	—
2012-07-23	$12.08	$12.16	$11.93	$12.07	67,900	—	—	—	—	—
2012-07-20	$12.46	$12.48	$12.28	$12.29	81,300	—	—	—	—	—
2012-07-19	$12.72	$12.77	$12.57	$12.59	47,400	—	—	—	—	—
2012-07-18	$12.62	$12.89	$12.60	$12.68	104,700	—	—	—	—	—
2012-07-17	$12.78	$12.92	$12.53	$12.70	161,100	—	—	—	—	—
2012-07-16	$12.62	$12.83	$12.62	$12.71	92,200	—	—	—	—	—
2012-07-13	$12.58	$13.04	$12.58	$12.70	84,700	—	—	—	—	—
2012-07-12	$12.51	$12.61	$12.33	$12.54	63,400	—	—	—	—	—
2012-07-11	$12.74	$12.99	$12.57	$12.61	101,600	—	—	—	—	—
2012-07-10	$13.34	$13.34	$12.60	$12.75	100,100	—	—	—	—	—
2012-07-09	$13.29	$13.36	$13.11	$13.19	138,500	—	—	—	—	—
2012-07-06	$12.98	$13.48	$12.93	$13.35	221,400	—	—	—	—	—
2012-07-05	$12.71	$13.21	$12.68	$13.18	89,400	—	—	—	—	—
2012-07-03	$12.49	$12.76	$12.43	$12.76	56,200	—	—	—	—	—
2012-07-02	$12.88	$12.89	$12.25	$12.50	101,000	—	—	—	—	—
2012-06-29	$12.60	$13.03	$12.37	$12.81	211,600	—	—	—	—	—
2012-06-28	$12.30	$12.47	$12.00	$12.28	76,400	—	—	—	—	—
2012-06-27	$12.58	$12.64	$12.33	$12.43	74,300	—	—	—	—	—
2012-06-26	$12.42	$12.59	$12.15	$12.56	92,900	—	—	—	—	—
2012-06-25	$12.44	$12.60	$12.31	$12.36	103,800	—	—	—	—	—
2012-06-22	$12.89	$12.90	$12.62	$12.70	188,600	—	—	—	—	—
2012-06-21	$13.30	$13.39	$12.70	$12.77	146,300	—	—	—	—	—
2012-06-20	$13.51	$13.59	$13.29	$13.35	49,800	—	—	—	—	—
2012-06-19	$13.18	$13.55	$13.12	$13.49	91,400	—	—	—	—	—
2012-06-18	$13.20	$13.33	$13.00	$13.11	109,500	—	—	—	—	—
2012-06-15	$13.30	$13.37	$13.17	$13.33	156,300	—	—	—	—	—
2012-06-14	$12.82	$13.49	$12.77	$13.25	145,900	—	—	—	—	—
2012-06-13	$12.96	$13.14	$12.73	$12.79	103,500	—	—	—	—	—
2012-06-12	$12.96	$13.10	$12.72	$13.00	78,500	—	—	—	—	—
2012-06-11	$13.11	$13.18	$12.87	$12.87	174,200	—	—	—	—	—
2012-06-08	$12.55	$12.97	$12.40	$12.96	163,000	—	—	—	—	—
2012-06-07	$12.68	$12.77	$12.43	$12.59	183,500	—	—	—	—	—
2012-06-06	$12.46	$12.59	$12.22	$12.43	215,500	—	—	—	—	—
2012-06-05	$12.40	$12.62	$12.21	$12.30	147,800	—	—	—	—	—
2012-06-04	$12.91	$13.08	$12.26	$12.47	189,900	—	—	—	—	—
2012-06-01	$13.17	$13.31	$12.79	$12.81	113,500	—	—	—	—	—
2012-05-31	$13.44	$13.59	$13.20	$13.49	194,000	—	—	—	—	—
2012-05-30	$13.66	$13.77	$13.39	$13.43	128,800	—	—	—	—	—
2012-05-29	$13.97	$14.07	$13.71	$13.86	91,800	—	—	—	—	—
2012-05-25	$13.91	$13.93	$13.72	$13.78	111,900	—	—	—	—	—
2012-05-24	$14.10	$14.16	$13.78	$13.89	113,500	—	—	—	—	—
2012-05-23	$13.89	$14.08	$13.77	$14.05	137,000	—	—	—	—	—
2012-05-22	$14.22	$14.36	$13.91	$14.06	160,900	—	—	—	—	—
2012-05-21	$14.20	$14.38	$14.16	$14.24	190,400	—	—	—	—	—
2012-05-18	$14.18	$14.31	$14.01	$14.11	185,600	—	—	—	—	—
2012-05-17	$14.64	$14.64	$14.14	$14.22	184,000	—	—	—	—	—
2012-05-16	$15.11	$15.12	$14.52	$14.59	152,000	—	—	—	—	—
2012-05-15	$15.19	$15.32	$15.02	$15.03	114,000	—	—	—	—	—
2012-05-14	$15.32	$15.43	$15.13	$15.20	109,800	—	—	—	—	—
2012-05-11	$15.55	$15.72	$15.42	$15.58	130,000	—	—	—	—	—
2012-05-10	$15.93	$15.96	$15.58	$15.75	89,300	—	—	—	—	—
2012-05-09	$15.46	$15.81	$15.46	$15.76	78,700	—	—	—	—	—
2012-05-08	$15.34	$15.76	$15.34	$15.72	101,700	—	—	—	—	—
2012-05-07	$15.34	$15.53	$15.21	$15.52	83,000	—	—	—	—	—
2012-05-04	$15.61	$15.71	$15.23	$15.40	152,400	—	—	—	—	—
2012-05-03	$15.90	$15.90	$15.61	$15.74	152,000	—	—	—	—	—
2012-05-02	$15.46	$15.93	$15.45	$15.91	111,000	—	—	—	—	—
2012-05-01	$15.42	$15.81	$15.30	$15.65	224,700	—	—	—	—	—
2012-04-30	$15.10	$15.51	$15.05	$15.38	168,000	—	—	—	—	—
2012-04-27	$14.90	$15.22	$14.63	$15.16	340,000	—	—	—	—	—
2012-04-26	$14.85	$14.87	$14.48	$14.80	377,200	—	—	—	—	—
2012-04-25	$15.05	$15.15	$14.82	$14.85	341,500	—	—	—	—	—
2012-04-24	$14.93	$15.05	$14.80	$14.85	160,400	—	—	—	—	—
2012-04-23	$14.85	$15.08	$14.85	$14.93	156,200	—	—	—	—	—
2012-04-20	$15.24	$15.34	$14.99	$15.20	109,100	—	—	—	—	—
2012-04-19	$15.21	$15.29	$14.89	$15.00	84,400	—	—	—	—	—
2012-04-18	$15.33	$15.37	$15.05	$15.17	76,900	—	—	—	—	—
2012-04-17	$15.52	$15.80	$15.40	$15.46	151,500	—	—	—	—	—
2012-04-16	$15.46	$15.50	$15.11	$15.32	88,400	—	—	—	—	—
2012-04-13	$15.79	$15.86	$15.25	$15.35	95,700	—	—	—	—	—
2012-04-12	$15.28	$15.97	$15.28	$15.90	118,000	—	—	—	—	—
2012-04-11	$15.23	$15.34	$15.14	$15.29	169,500	—	—	—	—	—
2012-04-10	$15.20	$15.26	$14.94	$15.01	222,900	—	—	—	—	—
2012-04-09	$14.82	$15.32	$14.82	$15.23	266,300	—	—	—	—	—
2012-04-05	$15.19	$15.29	$15.10	$15.22	62,200	—	—	—	—	—
2012-04-04	$15.14	$15.35	$14.97	$15.30	137,200	—	—	—	—	—
2012-04-03	$15.67	$15.89	$15.30	$15.41	129,300	—	—	—	—	—
2012-04-02	$15.33	$15.74	$15.29	$15.74	242,200	—	—	—	—	—
2012-03-30	$15.34	$15.47	$15.06	$15.39	133,400	—	—	—	—	—
2012-03-29	$15.17	$15.32	$14.83	$15.21	150,700	—	—	—	—	—
2012-03-28	$15.56	$15.66	$15.20	$15.34	158,400	—	—	—	—	—
2012-03-27	$16.02	$16.09	$15.50	$15.51	91,200	—	—	—	—	—
2012-03-26	$15.75	$16.11	$15.75	$16.03	142,100	—	—	—	—	—
2012-03-23	$15.55	$15.60	$15.38	$15.50	124,700	—	—	—	—	—
2012-03-22	$15.44	$15.59	$15.24	$15.54	114,600	—	—	—	—	—
2012-03-21	$15.76	$15.87	$15.55	$15.66	87,600	—	—	—	—	—
2012-03-20	$15.85	$15.90	$15.56	$15.67	56,600	—	—	—	—	—
2012-03-19	$15.95	$16.20	$15.78	$16.02	152,100	—	—	—	—	—
2012-03-16	$16.46	$16.46	$15.93	$15.95	265,100	—	—	—	—	—
2012-03-15	$16.07	$16.48	$15.98	$16.43	89,100	—	—	—	—	—
2012-03-14	$16.17	$16.25	$15.91	$16.03	68,000	—	—	—	—	—
2012-03-13	$15.61	$16.17	$15.47	$16.16	131,200	—	—	—	—	—
2012-03-12	$15.57	$15.69	$15.32	$15.42	109,300	—	—	—	—	—
2012-03-09	$15.69	$16.26	$15.60	$15.72	92,000	—	—	—	—	—
2012-03-08	$15.50	$15.71	$15.12	$15.68	117,000	—	—	—	—	—
2012-03-07	$14.99	$15.43	$14.91	$15.39	221,900	—	—	—	—	—
2012-03-06	$15.17	$15.34	$14.83	$14.88	145,700	—	—	—	—	—
2012-03-05	$15.32	$15.49	$15.11	$15.35	153,300	—	—	—	—	—
2012-03-02	$16.00	$16.11	$15.30	$15.35	162,400	—	—	—	—	—
2012-03-01	$15.76	$16.17	$15.60	$16.00	187,000	—	—	—	—	—
2012-02-29	$16.52	$16.83	$15.61	$15.69	176,100	—	—	—	—	—
2012-02-28	$16.49	$16.65	$16.27	$16.47	139,100	—	—	—	—	—
2012-02-27	$16.32	$16.63	$16.06	$16.46	58,100	—	—	—	—	—
2012-02-24	$16.57	$16.84	$16.12	$16.53	85,300	—	—	—	—	—
2012-02-23	$16.38	$16.64	$16.06	$16.59	104,700	—	—	—	—	—
2012-02-22	$16.68	$16.89	$16.29	$16.36	74,900	—	—	—	—	—
2012-02-21	$16.78	$17.00	$16.58	$16.66	216,400	—	—	—	—	—
2012-02-17	$16.72	$16.95	$16.59	$16.76	110,900	—	—	—	—	—
2012-02-16	$16.09	$16.81	$16.06	$16.68	191,800	—	—	—	—	—
2012-02-15	$16.16	$16.33	$15.93	$16.10	118,000	—	—	—	—	—
2012-02-14	$16.49	$16.53	$16.00	$16.11	114,800	—	—	—	—	—
2012-02-13	$16.56	$16.59	$16.27	$16.59	73,400	—	—	—	—	—
2012-02-10	$16.48	$16.58	$16.25	$16.29	61,800	—	—	—	—	—
2012-02-09	$16.93	$16.93	$16.70	$16.75	62,900	—	—	—	—	—
2012-02-08	$16.95	$17.12	$16.59	$16.86	72,000	—	—	—	—	—
2012-02-07	$16.96	$17.12	$16.78	$16.90	114,700	—	—	—	—	—
2012-02-06	$16.86	$17.09	$16.82	$16.99	97,400	—	—	—	—	—
2012-02-03	$16.66	$17.01	$16.66	$16.94	138,400	—	—	—	—	—
2012-02-02	$16.29	$16.63	$16.16	$16.46	146,200	—	—	—	—	—
2012-02-01	$16.11	$16.32	$15.89	$16.19	184,000	—	—	—	—	—
2012-01-31	$15.99	$16.10	$15.71	$15.92	100,900	—	—	—	—	—
2012-01-30	$16.22	$16.22	$15.75	$15.81	74,400	—	—	—	—	—
2012-01-27	$16.05	$16.62	$15.79	$16.44	71,300	—	—	—	—	—
2012-01-26	$16.61	$16.64	$16.07	$16.14	114,700	—	—	—	—	—
2012-01-25	$16.16	$16.50	$16.10	$16.46	62,100	—	—	—	—	—
2012-01-24	$15.83	$16.25	$15.72	$16.20	102,000	—	—	—	—	—
2012-01-23	$15.91	$16.07	$15.81	$16.00	88,200	—	—	—	—	—
2012-01-20	$15.83	$16.28	$15.70	$15.96	135,700	—	—	—	—	—
2012-01-19	$15.41	$15.83	$15.27	$15.80	141,600	—	—	—	—	—
2012-01-18	$14.95	$15.45	$14.84	$15.28	126,000	—	—	—	—	—
2012-01-17	$15.38	$15.51	$14.83	$14.94	196,400	—	—	—	—	—
2012-01-13	$15.03	$15.29	$14.89	$15.20	96,100	—	—	—	—	—
2012-01-12	$15.25	$15.39	$14.77	$15.29	167,500	—	—	—	—	—
2012-01-11	$14.86	$15.31	$14.66	$15.17	187,600	—	—	—	—	—
2012-01-10	$14.77	$14.98	$14.75	$14.95	147,800	—	—	—	—	—
2012-01-09	$15.17	$15.23	$13.87	$14.49	724,200	—	—	—	—	—
2012-01-06	$16.07	$16.29	$15.03	$15.05	305,900	—	—	—	—	—
2012-01-05	$15.52	$16.31	$15.06	$16.01	293,200	—	—	—	—	—
2012-01-04	$15.59	$15.73	$15.20	$15.62	121,800	—	—	—	—	—
2012-01-03	$15.62	$16.05	$15.54	$15.75	162,200	—	—	—	—	—
2011-12-30	$15.12	$15.43	$15.09	$15.13	63,300	—	—	—	—	—
2011-12-29	$14.89	$15.25	$14.89	$15.18	45,100	—	—	—	—	—
2011-12-28	$15.43	$15.43	$14.69	$14.75	98,700	—	—	—	—	—
2011-12-27	$15.35	$15.51	$15.25	$15.42	56,900	—	—	—	—	—
2011-12-23	$15.78	$15.78	$15.39	$15.46	38,900	—	—	—	—	—
2011-12-22	$15.74	$15.95	$15.62	$15.68	71,700	—	—	—	—	—
2011-12-21	$15.23	$15.68	$15.06	$15.62	81,000	—	—	—	—	—
2011-12-20	$14.68	$15.34	$14.68	$15.32	165,300	—	—	—	—	—
2011-12-19	$15.20	$15.43	$14.26	$14.32	129,100	—	—	—	—	—
2011-12-16	$14.41	$15.24	$14.39	$15.16	553,300	—	—	—	—	—
2011-12-15	$14.11	$14.32	$13.95	$14.30	241,200	—	—	—	—	—
2011-12-14	$14.27	$14.43	$13.83	$13.84	203,100	—	—	—	—	—
2011-12-13	$15.00	$15.19	$14.37	$14.43	166,800	—	—	—	—	—
2011-12-12	$15.13	$15.18	$14.65	$14.83	187,000	—	—	—	—	—
2011-12-09	$14.92	$15.49	$14.87	$15.41	213,800	—	—	—	—	—
2011-12-08	$15.52	$15.52	$14.76	$14.82	161,500	—	—	—	—	—
2011-12-07	$15.44	$15.83	$14.99	$15.72	197,300	—	—	—	—	—
2011-12-06	$15.60	$15.75	$15.44	$15.59	128,200	—	—	—	—	—
2011-12-05	$15.53	$15.81	$15.42	$15.60	252,800	—	—	—	—	—
2011-12-02	$15.56	$15.62	$15.14	$15.19	109,600	—	—	—	—	—
2011-12-01	$15.14	$15.65	$15.06	$15.26	276,700	—	—	—	—	—
2011-11-30	$15.00	$15.23	$14.87	$15.20	384,600	—	—	—	—	—
2011-11-29	$14.31	$14.43	$13.99	$14.23	76,500	—	—	—	—	—
2011-11-28	$13.90	$14.42	$13.69	$14.27	149,500	—	—	—	—	—
2011-11-25	$13.57	$13.89	$13.29	$13.35	102,200	—	—	—	—	—
2011-11-23	$14.24	$14.24	$13.61	$13.66	159,200	—	—	—	—	—
2011-11-22	$14.53	$14.74	$14.28	$14.46	256,600	—	—	—	—	—
2011-11-21	$14.30	$14.69	$14.04	$14.55	144,600	—	—	—	—	—
2011-11-18	$14.46	$14.90	$14.46	$14.69	115,500	—	—	—	—	—
2011-11-17	$14.59	$14.89	$14.36	$14.43	134,300	—	—	—	—	—
2011-11-16	$15.01	$15.24	$14.58	$14.59	220,900	—	—	—	—	—
2011-11-15	$15.08	$15.31	$14.84	$15.26	225,300	—	—	—	—	—
2011-11-14	$15.11	$15.43	$14.92	$15.22	261,300	—	—	—	—	—
2011-11-11	$14.74	$15.37	$14.74	$15.31	131,700	—	—	—	—	—
2011-11-10	$14.75	$14.88	$14.28	$14.49	197,100	—	—	—	—	—
2011-11-09	$14.63	$15.43	$14.43	$14.47	225,300	—	—	—	—	—
2011-11-08	$14.86	$15.24	$14.42	$15.02	287,400	—	—	—	—	—
2011-11-07	$14.21	$14.75	$14.10	$14.61	205,200	—	—	—	—	—
2011-11-04	$14.16	$14.42	$13.88	$14.31	158,700	—	—	—	—	—
2011-11-03	$14.01	$14.45	$13.61	$14.37	191,100	—	—	—	—	—
2011-11-02	$12.49	$14.11	$12.35	$13.83	259,400	—	—	—	—	—
2011-11-01	$12.27	$12.66	$12.01	$12.08	146,500	—	—	—	—	—
2011-10-31	$13.28	$13.54	$12.97	$13.00	150,400	—	—	—	—	—
2011-10-28	$13.50	$13.93	$13.49	$13.53	173,100	—	—	—	—	—
2011-10-27	$13.16	$13.78	$13.13	$13.58	312,900	—	—	—	—	—
2011-10-26	$12.50	$12.69	$12.04	$12.59	158,000	—	—	—	—	—
2011-10-25	$12.93	$12.95	$12.28	$12.31	125,800	—	—	—	—	—
2011-10-24	$12.47	$13.18	$12.29	$13.06	102,000	—	—	—	—	—
2011-10-21	$12.09	$12.45	$11.90	$12.42	154,800	—	—	—	—	—
2011-10-20	$11.83	$11.84	$11.23	$11.81	106,100	—	—	—	—	—
2011-10-19	$12.20	$12.22	$11.71	$11.81	95,500	—	—	—	—	—
2011-10-18	$11.52	$12.35	$11.33	$12.22	157,900	—	—	—	—	—
2011-10-17	$11.99	$11.99	$11.40	$11.48	107,400	—	—	—	—	—
2011-10-14	$12.04	$12.22	$11.80	$12.13	126,200	—	—	—	—	—
2011-10-13	$12.04	$12.15	$11.55	$11.87	84,000	—	—	—	—	—
2011-10-12	$11.75	$12.29	$11.75	$12.15	178,200	—	—	—	—	—
2011-10-11	$11.26	$11.73	$11.26	$11.60	138,500	—	—	—	—	—
2011-10-10	$11.01	$11.43	$10.86	$11.41	160,800	—	—	—	—	—
2011-10-07	$11.73	$11.73	$10.67	$10.74	241,800	—	—	—	—	—
2011-10-06	$11.37	$11.80	$11.24	$11.74	148,000	—	—	—	—	—
2011-10-05	$11.17	$11.57	$10.95	$11.46	157,900	—	—	—	—	—
2011-10-04	$9.97	$11.27	$9.94	$11.17	244,100	—	—	—	—	—
2011-10-03	$10.81	$10.99	$10.03	$10.07	255,900	—	—	—	—	—
2011-09-30	$11.18	$11.45	$10.89	$10.91	153,500	—	—	—	—	—
2011-09-29	$11.24	$11.45	$10.91	$11.38	155,200	—	—	—	—	—
2011-09-28	$11.66	$11.69	$10.92	$10.96	182,500	—	—	—	—	—
2011-09-27	$11.36	$12.15	$11.36	$11.67	289,700	—	—	—	—	—
2011-09-26	$10.98	$11.07	$10.59	$11.04	198,200	—	—	—	—	—
2011-09-23	$10.39	$10.93	$10.32	$10.85	229,700	—	—	—	—	—
2011-09-22	$10.68	$11.09	$10.29	$10.39	272,100	—	—	—	—	—
2011-09-21	$11.65	$11.77	$10.99	$11.01	234,100	—	—	—	—	—
2011-09-20	$11.79	$12.12	$11.59	$11.64	161,900	—	—	—	—	—
2011-09-19	$11.35	$11.85	$11.24	$11.70	314,800	—	—	—	—	—
2011-09-16	$12.21	$12.25	$11.62	$11.62	657,600	—	—	—	—	—
2011-09-15	$11.97	$12.28	$11.84	$12.11	211,400	—	—	—	—	—
2011-09-14	$11.75	$12.00	$11.37	$11.85	224,000	—	—	—	—	—
2011-09-13	$11.40	$11.72	$11.34	$11.63	210,300	—	—	—	—	—
2011-09-12	$11.15	$11.55	$11.00	$11.33	160,500	—	—	—	—	—
2011-09-09	$11.54	$11.59	$11.10	$11.35	262,800	—	—	—	—	—
2011-09-08	$11.92	$12.24	$11.33	$11.71	262,600	—	—	—	—	—
2011-09-07	$11.47	$12.19	$11.47	$12.09	219,200	—	—	—	—	—
2011-09-06	$11.04	$11.48	$10.94	$11.27	202,600	—	—	—	—	—
2011-09-02	$11.77	$11.77	$11.26	$11.43	230,300	—	—	—	—	—
2011-09-01	$12.54	$12.74	$12.01	$12.12	227,100	—	—	—	—	—
2011-08-31	$12.60	$12.73	$12.31	$12.59	249,500	—	—	—	—	—
2011-08-30	$12.30	$12.63	$12.04	$12.51	153,500	—	—	—	—	—
2011-08-29	$11.94	$12.49	$11.82	$12.43	262,500	—	—	—	—	—
2011-08-26	$11.30	$12.03	$11.19	$11.75	232,000	—	—	—	—	—
2011-08-25	$11.93	$12.20	$11.40	$11.45	245,800	—	—	—	—	—
2011-08-24	$11.53	$11.91	$11.39	$11.83	158,300	—	—	—	—	—
2011-08-23	$11.39	$11.55	$11.09	$11.53	574,000	—	—	—	—	—
2011-08-22	$11.87	$11.96	$11.14	$11.35	316,700	—	—	—	—	—
2011-08-19	$11.31	$11.82	$11.05	$11.64	450,400	—	—	—	—	—
2011-08-18	$11.84	$11.90	$11.25	$11.55	410,000	—	—	—	—	—
2011-08-17	$12.71	$12.76	$12.00	$12.45	247,100	—	—	—	—	—
2011-08-16	$12.63	$12.83	$12.48	$12.61	310,200	—	—	—	—	—
2011-08-15	$12.36	$12.87	$12.26	$12.87	333,900	—	—	—	—	—
2011-08-12	$12.39	$12.54	$11.78	$12.18	529,700	—	—	—	—	—
2011-08-11	$11.94	$12.63	$11.49	$12.20	539,900	—	—	—	—	—
2011-08-10	$12.04	$12.62	$11.78	$11.85	487,100	—	—	—	—	—
2011-08-09	$12.38	$13.31	$11.38	$12.74	608,400	—	—	—	—	—
2011-08-08	$11.57	$14.00	$11.57	$12.23	407,700	—	—	—	—	—
2011-08-05	$15.01	$15.01	$13.57	$14.03	501,400	—	—	—	—	—
2011-08-04	$14.72	$15.20	$14.56	$14.78	430,400	—	—	—	—	—
2011-08-03	$15.75	$15.75	$14.69	$14.97	316,400	—	—	—	—	—
2011-08-02	$15.96	$16.30	$15.75	$15.78	282,900	—	—	—	—	—
2011-08-01	$16.56	$16.87	$15.90	$16.10	227,900	—	—	—	—	—
2011-07-29	$16.22	$16.56	$16.11	$16.30	101,200	—	—	—	—	—
2011-07-28	$16.41	$16.71	$16.31	$16.45	92,300	—	—	—	—	—
2011-07-27	$16.51	$16.59	$16.19	$16.34	184,900	—	—	—	—	—
2011-07-26	$17.09	$17.09	$16.65	$16.66	67,000	—	—	—	—	—
2011-07-25	$16.94	$17.59	$16.93	$16.98	97,200	—	—	—	—	—
2011-07-22	$17.35	$17.38	$16.96	$17.22	59,800	—	—	—	—	—
2011-07-21	$17.20	$17.59	$17.05	$17.33	194,400	—	—	—	—	—
2011-07-20	$17.18	$17.26	$16.88	$17.08	57,100	—	—	—	—	—
2011-07-19	$16.51	$17.14	$16.51	$17.13	111,100	—	—	—	—	—
2011-07-18	$16.74	$16.74	$16.20	$16.38	122,200	—	—	—	—	—
2011-07-15	$16.82	$17.08	$16.65	$16.87	91,100	—	—	—	—	—
2011-07-14	$17.23	$17.44	$16.68	$16.72	170,600	—	—	—	—	—
2011-07-13	$16.83	$17.21	$16.72	$17.12	179,100	—	—	—	—	—
2011-07-12	$16.35	$16.96	$16.35	$16.68	105,500	—	—	—	—	—
2011-07-11	$17.15	$17.27	$16.30	$16.40	148,900	—	—	—	—	—
2011-07-08	$17.21	$17.50	$17.06	$17.44	110,200	—	—	—	—	—
2011-07-07	$17.32	$17.59	$17.17	$17.57	134,700	—	—	—	—	—
2011-07-06	$16.87	$17.16	$16.84	$17.07	102,800	—	—	—	—	—
2011-07-05	$16.62	$16.90	$16.54	$16.89	74,400	—	—	—	—	—
2011-07-01	$16.44	$16.74	$16.41	$16.66	133,200	—	—	—	—	—
2011-06-30	$16.45	$16.59	$16.40	$16.43	118,900	—	—	—	—	—
2011-06-29	$16.39	$16.54	$16.22	$16.39	77,700	—	—	—	—	—
2011-06-28	$16.43	$16.54	$16.30	$16.44	87,900	—	—	—	—	—
2011-06-27	$16.06	$16.47	$16.06	$16.36	135,100	—	—	—	—	—
2011-06-24	$16.10	$16.32	$15.83	$16.06	391,300	—	—	—	—	—
2011-06-23	$16.14	$16.20	$15.72	$16.05	137,800	—	—	—	—	—
2011-06-22	$16.52	$16.79	$16.40	$16.43	80,000	—	—	—	—	—
2011-06-21	$16.29	$16.73	$16.17	$16.65	92,100	—	—	—	—	—
2011-06-20	$15.97	$16.38	$15.96	$16.16	71,000	—	—	—	—	—
2011-06-17	$16.29	$16.47	$15.87	$16.11	184,700	—	—	—	—	—
2011-06-16	$15.99	$16.24	$15.77	$16.08	187,700	—	—	—	—	—
2011-06-15	$15.81	$16.09	$15.76	$16.01	189,300	—	—	—	—	—
2011-06-14	$16.01	$16.12	$15.86	$16.04	92,900	—	—	—	—	—
2011-06-13	$16.01	$16.14	$15.75	$15.80	131,400	—	—	—	—	—
2011-06-10	$16.18	$16.24	$15.83	$16.00	168,800	—	—	—	—	—
2011-06-09	$15.62	$16.70	$15.50	$16.32	249,700	—	—	—	—	—
2011-06-08	$15.29	$15.48	$14.64	$14.75	372,600	—	—	—	—	—
2011-06-07	$15.94	$16.07	$15.41	$15.41	158,000	—	—	—	—	—
2011-06-06	$16.23	$16.37	$15.66	$15.78	266,100	—	—	—	—	—
2011-06-03	$16.38	$16.53	$16.23	$16.31	302,600	—	—	—	—	—
2011-06-02	$16.79	$16.86	$16.36	$16.68	164,400	—	—	—	—	—
2011-06-01	$17.91	$17.92	$16.70	$16.73	227,400	—	—	—	—	—
2011-05-31	$17.68	$18.25	$17.63	$18.23	230,100	—	—	—	—	—
2011-05-27	$17.52	$17.58	$17.30	$17.48	69,300	—	—	—	—	—
2011-05-26	$17.00	$17.48	$16.92	$17.41	107,000	—	—	—	—	—
2011-05-25	$16.76	$17.20	$16.70	$17.01	71,000	—	—	—	—	—
2011-05-24	$16.86	$17.00	$16.70	$16.83	99,900	—	—	—	—	—
2011-05-23	$16.85	$17.11	$16.67	$16.77	103,000	—	—	—	—	—
2011-05-20	$17.43	$17.54	$17.19	$17.19	90,200	—	—	—	—	—
2011-05-19	$17.64	$17.70	$17.22	$17.55	236,200	—	—	—	—	—
2011-05-18	$17.22	$17.54	$17.15	$17.53	123,300	—	—	—	—	—
2011-05-17	$17.63	$17.84	$17.22	$17.23	101,500	—	—	—	—	—
2011-05-16	$17.67	$17.91	$17.60	$17.79	102,900	—	—	—	—	—
2011-05-13	$18.03	$18.11	$17.72	$17.78	91,300	—	—	—	—	—
2011-05-12	$17.40	$18.04	$17.24	$18.01	132,000	—	—	—	—	—
2011-05-11	$18.18	$18.18	$17.51	$17.51	136,300	—	—	—	—	—
2011-05-10	$18.05	$18.44	$18.05	$18.24	118,800	—	—	—	—	—
2011-05-09	$17.92	$18.05	$17.80	$17.91	93,000	—	—	—	—	—
2011-05-06	$18.42	$18.42	$17.92	$17.95	201,900	—	—	—	—	—
2011-05-05	$18.69	$18.81	$18.09	$18.19	338,200	—	—	—	—	—
2011-05-04	$19.41	$19.44	$18.89	$18.92	243,000	—	—	—	—	—
2011-05-03	$19.51	$19.58	$19.08	$19.22	203,000	—	—	—	—	—
2011-05-02	$19.73	$19.82	$19.55	$19.58	191,000	—	—	—	—	—
2011-04-29	$19.82	$19.95	$19.58	$19.67	140,000	—	—	—	—	—
2011-04-28	$19.17	$19.81	$19.10	$19.79	212,100	—	—	—	—	—
2011-04-27	$19.08	$19.17	$19.04	$19.17	99,500	—	—	—	—	—
2011-04-26	$18.83	$19.25	$18.80	$19.08	161,500	—	—	—	—	—
2011-04-25	$18.70	$18.98	$18.67	$18.80	78,600	—	—	—	—	—
2011-04-21	$18.49	$18.87	$18.35	$18.80	83,500	—	—	—	—	—
2011-04-20	$18.15	$18.50	$18.14	$18.40	113,600	—	—	—	—	—
2011-04-19	$17.94	$17.98	$17.87	$17.92	88,600	—	—	—	—	—
2011-04-18	$18.01	$18.02	$17.61	$17.87	84,700	—	—	—	—	—
2011-04-15	$18.28	$18.65	$17.93	$18.24	144,400	—	—	—	—	—
2011-04-14	$17.97	$18.76	$17.93	$18.72	110,500	—	—	—	—	—
2011-04-13	$17.80	$18.21	$17.36	$18.09	183,800	—	—	—	—	—
2011-04-12	$18.12	$18.22	$17.65	$17.66	106,700	—	—	—	—	—
2011-04-11	$18.43	$18.70	$18.01	$18.27	75,400	—	—	—	—	—
2011-04-08	$19.00	$19.03	$18.29	$18.37	58,200	—	—	—	—	—
2011-04-07	$19.06	$19.18	$18.70	$18.87	84,400	—	—	—	—	—
2011-04-06	$18.95	$19.09	$18.86	$19.03	48,100	—	—	—	—	—
2011-04-05	$18.95	$19.10	$18.79	$18.86	67,300	—	—	—	—	—
2011-04-04	$19.04	$19.13	$18.97	$19.03	59,500	—	—	—	—	—
2011-04-01	$19.12	$19.17	$18.87	$19.02	93,100	—	—	—	—	—
2011-03-31	$18.95	$19.04	$18.86	$19.02	74,500	—	—	—	—	—
2011-03-30	$18.82	$19.13	$18.82	$19.03	143,800	—	—	—	—	—
2011-03-29	$18.48	$18.84	$18.25	$18.82	104,400	—	—	—	—	—
2011-03-28	$19.11	$19.11	$18.44	$18.53	171,600	—	—	—	—	—
2011-03-25	$18.90	$19.26	$18.75	$19.02	65,500	—	—	—	—	—
2011-03-24	$19.08	$19.16	$18.75	$18.80	94,400	—	—	—	—	—
2011-03-23	$19.34	$19.40	$18.79	$18.95	122,300	—	—	—	—	—
2011-03-22	$19.71	$19.79	$19.31	$19.42	112,200	—	—	—	—	—
2011-03-21	$19.26	$19.77	$19.26	$19.71	106,700	—	—	—	—	—
2011-03-18	$18.62	$19.13	$18.41	$19.06	289,700	—	—	—	—	—
2011-03-17	$18.44	$18.57	$18.22	$18.51	96,600	—	—	—	—	—
2011-03-16	$18.32	$18.42	$18.00	$18.14	159,100	—	—	—	—	—
2011-03-15	$17.84	$18.49	$17.84	$18.35	112,100	—	—	—	—	—
2011-03-14	$18.25	$18.47	$18.02	$18.36	66,500	—	—	—	—	—
2011-03-11	$18.43	$18.56	$18.22	$18.43	132,000	—	—	—	—	—
2011-03-10	$18.90	$18.90	$18.47	$18.52	168,900	—	—	—	—	—
2011-03-09	$19.14	$19.29	$18.95	$19.14	54,400	—	—	—	—	—
2011-03-08	$19.05	$19.61	$18.81	$19.14	131,500	—	—	—	—	—
2011-03-07	$19.18	$19.36	$18.77	$19.02	113,700	—	—	—	—	—
2011-03-04	$19.19	$19.21	$18.90	$19.14	125,500	—	—	—	—	—
2011-03-03	$18.84	$19.29	$18.84	$19.22	137,300	—	—	—	—	—
2011-03-02	$18.71	$18.88	$18.34	$18.72	184,400	—	—	—	—	—
2011-03-01	$19.32	$19.33	$18.72	$18.77	244,800	—	—	—	—	—
2011-02-28	$19.83	$19.83	$19.02	$19.26	221,500	—	—	—	—	—
2011-02-25	$19.14	$19.72	$19.14	$19.70	104,800	—	—	—	—	—
2011-02-24	$19.09	$19.15	$18.80	$19.06	192,900	—	—	—	—	—
2011-02-23	$19.62	$19.68	$19.00	$19.00	213,200	—	—	—	—	—
2011-02-22	$20.47	$20.58	$19.61	$19.65	207,700	—	—	—	—	—
2011-02-18	$20.16	$20.77	$20.16	$20.45	240,000	—	—	—	—	—
2011-02-17	$18.97	$20.18	$18.97	$20.05	316,300	—	—	—	—	—
2011-02-16	$18.85	$19.02	$18.79	$19.00	105,100	—	—	—	—	—
2011-02-15	$18.74	$18.89	$18.61	$18.75	183,300	—	—	—	—	—
2011-02-14	$18.84	$19.06	$18.70	$18.74	60,800	—	—	—	—	—
2011-02-11	$18.71	$18.95	$18.57	$18.86	476,800	—	—	—	—	—
2011-02-10	$18.46	$18.79	$18.38	$18.73	166,200	—	—	—	—	—
2011-02-09	$18.46	$18.73	$18.32	$18.64	361,400	—	—	—	—	—
2011-02-08	$18.54	$18.60	$18.23	$18.59	84,500	—	—	—	—	—
2011-02-07	$18.06	$18.91	$18.06	$18.62	132,800	—	—	—	—	—
2011-02-04	$17.96	$18.36	$17.75	$18.07	183,400	—	—	—	—	—
2011-02-03	$18.38	$18.39	$17.95	$18.04	218,100	—	—	—	—	—
2011-02-02	$18.51	$19.10	$18.39	$18.46	122,500	—	—	—	—	—
2011-02-01	$18.79	$18.79	$18.46	$18.64	205,400	—	—	—	—	—
2011-01-31	$18.54	$19.09	$18.41	$18.66	151,800	—	—	—	—	—
2011-01-28	$19.95	$19.95	$18.47	$18.49	178,700	—	—	—	—	—
2011-01-27	$19.88	$20.08	$19.61	$19.94	116,800	—	—	—	—	—
2011-01-26	$19.45	$19.98	$19.29	$19.85	146,300	—	—	—	—	—
2011-01-25	$19.06	$19.45	$18.99	$19.43	214,700	—	—	—	—	—
2011-01-24	$19.19	$19.41	$19.07	$19.13	180,400	—	—	—	—	—
2011-01-21	$19.34	$19.38	$19.18	$19.23	129,000	—	—	—	—	—
2011-01-20	$19.56	$19.90	$19.17	$19.25	92,400	—	—	—	—	—
2011-01-19	$19.88	$20.05	$19.60	$19.66	142,600	—	—	—	—	—
2011-01-18	$19.86	$20.02	$19.79	$19.95	59,300	—	—	—	—	—
2011-01-14	$19.78	$20.00	$19.70	$19.95	96,000	—	—	—	—	—
2011-01-13	$20.12	$20.13	$19.74	$19.85	89,700	—	—	—	—	—
2011-01-12	$19.86	$20.19	$19.74	$20.09	156,800	—	—	—	—	—
2011-01-11	$19.79	$19.79	$19.45	$19.62	158,000	—	—	—	—	—
2011-01-10	$19.37	$19.79	$19.16	$19.63	127,600	—	—	—	—	—
2011-01-07	$19.19	$19.57	$19.07	$19.41	166,000	—	—	—	—	—
2011-01-06	$18.58	$19.13	$18.41	$19.10	195,300	—	—	—	—	—
2011-01-05	$18.74	$18.82	$18.49	$18.60	177,500	—	—	—	—	—
2011-01-04	$19.33	$19.33	$18.56	$18.80	186,700	—	—	—	—	—
2011-01-03	$19.45	$19.49	$19.19	$19.23	507,100	—	—	—	—	—
2010-12-31	$19.23	$19.44	$19.02	$19.30	136,700	—	—	—	—	—
2010-12-30	$19.77	$19.77	$19.24	$19.32	82,000	—	—	—	—	—
2010-12-29	$19.11	$19.78	$19.11	$19.75	292,800	—	—	—	—	—
2010-12-28	$19.40	$19.48	$19.03	$19.08	79,000	—	—	—	—	—
2010-12-27	$18.78	$19.60	$18.64	$19.37	111,800	—	—	—	—	—
2010-12-23	$18.69	$18.90	$18.53	$18.79	56,800	—	—	—	—	—
2010-12-22	$18.66	$18.92	$18.46	$18.69	75,500	—	—	—	—	—
2010-12-21	$18.58	$18.72	$18.42	$18.64	77,300	—	—	—	—	—
2010-12-20	$18.69	$18.74	$18.44	$18.46	106,000	—	—	—	—	—
2010-12-17	$18.50	$18.86	$18.24	$18.64	408,600	—	—	—	—	—
2010-12-16	$18.22	$18.54	$18.01	$18.45	99,600	—	—	—	—	—
2010-12-15	$18.25	$18.81	$18.16	$18.20	193,300	—	—	—	—	—
2010-12-14	$18.22	$18.52	$18.03	$18.32	117,900	—	—	—	—	—
2010-12-13	$18.36	$18.43	$18.09	$18.11	99,300	—	—	—	—	—
2010-12-10	$17.92	$18.43	$17.72	$18.29	75,800	—	—	—	—	—
2010-12-09	$18.08	$18.08	$17.75	$17.88	197,500	—	—	—	—	—
2010-12-08	$18.19	$18.27	$17.83	$17.94	90,000	—	—	—	—	—
2010-12-07	$18.83	$18.83	$18.12	$18.12	134,000	—	—	—	—	—
2010-12-06	$18.47	$18.70	$18.23	$18.54	102,200	—	—	—	—	—
2010-12-03	$18.47	$18.67	$18.37	$18.54	77,200	—	—	—	—	—
2010-12-02	$18.15	$18.60	$18.14	$18.57	129,600	—	—	—	—	—
2010-12-01	$18.40	$18.55	$18.04	$18.09	349,700	—	—	—	—	—
2010-11-30	$18.23	$18.27	$17.86	$18.02	154,800	—	—	—	—	—
2010-11-29	$18.35	$18.63	$18.08	$18.49	149,300	—	—	—	—	—
2010-11-26	$18.24	$18.65	$18.16	$18.53	301,100	—	—	—	—	—
2010-11-24	$18.33	$18.44	$18.18	$18.41	327,000	—	—	—	—	—
2010-11-23	$18.11	$18.20	$17.77	$18.12	139,100	—	—	—	—	—
2010-11-22	$18.16	$18.51	$17.98	$18.40	80,900	—	—	—	—	—
2010-11-19	$17.97	$18.34	$17.79	$18.28	110,200	—	—	—	—	—
2010-11-18	$17.48	$18.14	$17.46	$18.01	121,500	—	—	—	—	—
2010-11-17	$17.31	$17.51	$17.13	$17.30	93,600	—	—	—	—	—
2010-11-16	$18.02	$18.02	$17.16	$17.28	179,300	—	—	—	—	—
2010-11-15	$18.54	$18.54	$18.09	$18.20	126,300	—	—	—	—	—
2010-11-12	$18.55	$18.90	$18.43	$18.45	103,300	—	—	—	—	—
2010-11-11	$18.70	$19.03	$18.55	$18.78	192,400	—	—	—	—	—
2010-11-10	$18.55	$18.96	$18.40	$18.92	144,600	—	—	—	—	—
2010-11-09	$18.90	$18.97	$18.44	$18.58	146,200	—	—	—	—	—
2010-11-08	$18.69	$18.99	$18.62	$18.91	67,300	—	—	—	—	—
2010-11-05	$18.60	$18.85	$18.45	$18.78	105,000	—	—	—	—	—
2010-11-04	$18.31	$18.63	$18.25	$18.53	175,200	—	—	—	—	—
2010-11-03	$17.81	$18.10	$17.55	$18.04	123,900	—	—	—	—	—
2010-11-02	$17.75	$17.92	$17.51	$17.83	182,500	—	—	—	—	—
2010-11-01	$17.16	$17.54	$17.04	$17.51	224,900	—	—	—	—	—
2010-10-29	$16.70	$17.15	$16.60	$17.10	125,400	—	—	—	—	—
2010-10-28	$17.18	$17.20	$16.47	$16.81	99,300	—	—	—	—	—
2010-10-27	$17.09	$17.17	$16.78	$17.02	195,600	—	—	—	—	—
2010-10-26	$17.39	$17.49	$17.15	$17.26	66,000	—	—	—	—	—
2010-10-25	$17.50	$17.69	$17.47	$17.55	72,300	—	—	—	—	—
2010-10-22	$17.01	$17.34	$16.91	$17.31	106,500	—	—	—	—	—
2010-10-21	$17.46	$17.84	$16.80	$16.98	174,900	—	—	—	—	—
2010-10-20	$17.11	$17.65	$17.04	$17.34	153,600	—	—	—	—	—
2010-10-19	$17.66	$17.66	$16.88	$17.03	174,600	—	—	—	—	—
2010-10-18	$17.65	$17.99	$17.55	$17.95	235,000	—	—	—	—	—
2010-10-15	$18.03	$18.31	$17.58	$17.62	237,600	—	—	—	—	—
2010-10-14	$17.59	$17.96	$17.40	$17.93	134,200	—	—	—	—	—
2010-10-13	$17.64	$18.01	$17.46	$17.67	362,200	—	—	—	—	—
2010-10-12	$17.56	$17.63	$17.25	$17.58	157,900	—	—	—	—	—
2010-10-11	$17.41	$17.66	$17.23	$17.57	93,500	—	—	—	—	—
2010-10-08	$17.08	$17.59	$17.00	$17.45	119,100	—	—	—	—	—
2010-10-07	$16.88	$17.30	$16.77	$17.10	164,000	—	—	—	—	—
2010-10-06	$16.96	$17.05	$16.67	$16.75	150,100	—	—	—	—	—
2010-10-05	$16.99	$17.37	$16.68	$17.05	221,500	—	—	—	—	—
2010-10-04	$16.96	$17.07	$16.67	$16.77	154,700	—	—	—	—	—
2010-10-01	$17.17	$17.37	$16.77	$16.98	154,500	—	—	—	—	—
2010-09-30	$16.94	$17.08	$16.43	$17.05	259,600	—	—	—	—	—
2010-09-29	$16.54	$16.78	$16.37	$16.76	179,400	—	—	—	—	—
2010-09-28	$16.78	$16.79	$16.15	$16.64	222,100	—	—	—	—	—
2010-09-27	$16.44	$16.86	$16.30	$16.78	331,400	—	—	—	—	—
2010-09-24	$15.55	$16.56	$15.55	$16.49	236,700	—	—	—	—	—
2010-09-23	$15.68	$16.07	$15.28	$15.29	232,000	—	—	—	—	—
2010-09-22	$15.77	$15.95	$15.65	$15.86	160,300	—	—	—	—	—
2010-09-21	$16.01	$16.15	$15.78	$15.80	208,600	—	—	—	—	—
2010-09-20	$15.72	$16.09	$15.49	$16.02	253,200	—	—	—	—	—
2010-09-17	$15.46	$15.81	$15.22	$15.67	330,400	—	—	—	—	—
2010-09-16	$15.45	$15.45	$15.20	$15.25	220,900	—	—	—	—	—
2010-09-15	$15.60	$15.66	$15.38	$15.53	105,900	—	—	—	—	—
2010-09-14	$15.75	$15.82	$15.56	$15.64	129,400	—	—	—	—	—
2010-09-13	$15.41	$15.91	$15.41	$15.82	202,000	—	—	—	—	—
2010-09-10	$15.36	$15.41	$15.08	$15.23	150,800	—	—	—	—	—
2010-09-09	$15.85	$15.92	$15.16	$15.32	140,600	—	—	—	—	—
2010-09-08	$15.75	$16.13	$15.56	$15.62	121,500	—	—	—	—	—
2010-09-07	$15.95	$15.96	$15.54	$15.70	206,800	—	—	—	—	—
2010-09-03	$15.97	$16.31	$15.80	$16.03	341,300	—	—	—	—	—
2010-09-02	$15.57	$15.87	$15.56	$15.81	177,900	—	—	—	—	—
2010-09-01	$15.12	$15.62	$14.91	$15.58	389,600	—	—	—	—	—
2010-08-31	$14.61	$14.98	$14.48	$14.88	358,000	—	—	—	—	—
2010-08-30	$14.96	$15.10	$14.59	$14.61	196,000	—	—	—	—	—
2010-08-27	$14.70	$15.05	$14.58	$15.04	313,800	—	—	—	—	—
2010-08-26	$14.77	$14.96	$14.56	$14.57	246,000	—	—	—	—	—
2010-08-25	$14.27	$14.87	$14.24	$14.70	459,400	—	—	—	—	—
2010-08-24	$13.80	$14.46	$13.64	$14.35	384,000	—	—	—	—	—
2010-08-23	$13.82	$14.23	$13.82	$14.01	556,000	—	—	—	—	—
2010-08-20	$13.80	$13.81	$13.21	$13.75	288,800	—	—	—	—	—
2010-08-19	$14.01	$14.09	$13.81	$13.88	245,500	—	—	—	—	—
2010-08-18	$14.24	$14.26	$13.97	$14.01	211,000	—	—	—	—	—
2010-08-17	$14.16	$14.29	$13.97	$14.22	201,500	—	—	—	—	—
2010-08-16	$13.79	$14.31	$13.67	$14.02	181,900	—	—	—	—	—
2010-08-13	$14.06	$14.16	$13.72	$13.92	177,700	—	—	—	—	—
2010-08-12	$14.13	$14.42	$14.01	$14.16	168,900	—	—	—	—	—
2010-08-11	$14.78	$14.79	$14.34	$14.40	320,300	—	—	—	—	—
2010-08-10	$15.04	$15.28	$14.37	$15.15	374,600	—	—	—	—	—
2010-08-09	$15.38	$15.41	$15.12	$15.25	229,000	—	—	—	—	—
2010-08-06	$14.91	$15.29	$14.91	$15.27	319,200	—	—	—	—	—
2010-08-05	$15.00	$15.29	$14.90	$15.20	147,000	—	—	—	—	—
2010-08-04	$15.74	$15.83	$15.13	$15.19	341,200	—	—	—	—	—
2010-08-03	$16.20	$16.32	$15.54	$15.68	323,600	—	—	—	—	—
2010-08-02	$16.57	$16.86	$16.22	$16.31	200,600	—	—	—	—	—
2010-07-30	$16.02	$16.56	$15.98	$16.11	155,400	—	—	—	—	—
2010-07-29	$16.50	$16.74	$15.90	$16.32	106,800	—	—	—	—	—
2010-07-28	$16.34	$16.73	$16.23	$16.40	140,900	—	—	—	—	—
2010-07-27	$16.56	$16.77	$16.23	$16.38	270,300	—	—	—	—	—
2010-07-26	$15.82	$16.48	$15.61	$16.37	196,400	—	—	—	—	—
2010-07-23	$15.40	$15.99	$15.18	$15.80	281,100	—	—	—	—	—
2010-07-22	$15.33	$15.61	$15.26	$15.51	280,700	—	—	—	—	—
2010-07-21	$15.35	$15.35	$15.04	$15.05	477,800	—	—	—	—	—
2010-07-20	$15.23	$15.36	$15.20	$15.30	516,100	—	—	—	—	—
2010-07-19	$15.75	$15.84	$15.31	$15.46	308,900	—	—	—	—	—
2010-07-16	$16.37	$16.44	$15.59	$15.69	289,300	—	—	—	—	—
2010-07-15	$17.00	$17.00	$16.27	$16.46	220,200	—	—	—	—	—
2010-07-14	$17.15	$17.20	$16.76	$16.97	151,800	—	—	—	—	—
2010-07-13	$16.84	$17.28	$16.72	$17.23	263,500	—	—	—	—	—
2010-07-12	$16.94	$17.02	$16.50	$16.54	185,200	—	—	—	—	—
2010-07-09	$16.97	$17.06	$16.71	$16.97	215,500	—	—	—	—	—
2010-07-08	$16.83	$17.05	$16.47	$17.00	243,100	—	—	—	—	—
2010-07-07	$17.05	$17.15	$16.40	$16.78	437,100	—	—	—	—	—
2010-07-06	$17.89	$18.11	$16.89	$17.03	533,300	—	—	—	—	—
2010-07-02	$17.87	$17.90	$17.55	$17.56	513,900	—	—	—	—	—
2010-07-01	$17.96	$18.32	$17.44	$17.70	504,600	—	—	—	—	—
2010-06-30	$17.43	$18.24	$17.43	$17.96	435,500	—	—	—	—	—
2010-06-29	$17.80	$17.95	$17.35	$17.48	394,000	—	—	—	—	—
2010-06-28	$18.50	$18.78	$18.08	$18.13	191,900	—	—	—	—	—
2010-06-25	$18.13	$18.68	$17.85	$18.43	483,100	—	—	—	—	—
2010-06-24	$17.89	$18.36	$17.74	$17.99	285,100	—	—	—	—	—
2010-06-23	$18.20	$18.35	$17.83	$18.12	226,800	—	—	—	—	—
2010-06-22	$18.55	$19.04	$18.19	$18.25	220,600	—	—	—	—	—
2010-06-21	$18.78	$18.85	$18.30	$18.50	380,600	—	—	—	—	—
2010-06-18	$19.05	$19.05	$18.47	$18.51	238,100	—	—	—	—	—
2010-06-17	$19.03	$19.11	$18.47	$18.91	132,300	—	—	—	—	—
2010-06-16	$18.83	$19.30	$18.83	$18.94	151,900	—	—	—	—	—
2010-06-15	$18.80	$19.14	$18.52	$19.07	201,600	—	—	—	—	—
2010-06-14	$18.25	$19.14	$18.25	$18.71	383,000	—	—	—	—	—
2010-06-11	$17.00	$18.10	$16.99	$18.07	191,900	—	—	—	—	—
2010-06-10	$16.80	$17.36	$16.60	$17.29	245,000	—	—	—	—	—
2010-06-09	$16.74	$17.36	$16.41	$16.47	201,600	—	—	—	—	—
2010-06-08	$17.30	$17.52	$16.23	$16.58	392,700	—	—	—	—	—
2010-06-07	$16.95	$17.63	$16.76	$17.22	373,700	—	—	—	—	—
2010-06-04	$17.25	$17.58	$16.70	$16.82	587,900	—	—	—	—	—
2010-06-03	$17.87	$18.20	$17.56	$17.88	193,400	—	—	—	—	—
2010-06-02	$17.50	$18.00	$17.27	$18.00	271,800	—	—	—	—	—
2010-06-01	$18.12	$18.12	$17.43	$17.43	282,200	—	—	—	—	—
2010-05-28	$18.62	$18.92	$18.28	$18.35	182,600	—	—	—	—	—
2010-05-27	$17.77	$18.77	$17.66	$18.72	251,400	—	—	—	—	—
2010-05-26	$17.76	$18.19	$17.12	$17.34	383,600	—	—	—	—	—
2010-05-25	$16.97	$17.57	$16.58	$17.52	172,300	—	—	—	—	—
2010-05-24	$18.05	$18.19	$17.40	$17.46	203,800	—	—	—	—	—
2010-05-21	$17.53	$18.30	$17.47	$18.08	381,100	—	—	—	—	—
2010-05-20	$18.37	$18.56	$17.52	$18.01	440,100	—	—	—	—	—
2010-05-19	$19.54	$19.60	$18.70	$19.00	209,400	—	—	—	—	—
2010-05-18	$20.80	$20.99	$19.62	$19.68	195,300	—	—	—	—	—
2010-05-17	$20.53	$20.83	$19.66	$20.39	178,000	—	—	—	—	—
2010-05-14	$20.40	$20.64	$20.07	$20.36	256,000	—	—	—	—	—
2010-05-13	$20.36	$20.78	$20.14	$20.60	269,100	—	—	—	—	—
2010-05-12	$20.11	$20.99	$20.10	$20.45	269,100	—	—	—	—	—
2010-05-11	$19.71	$20.37	$19.46	$20.03	185,800	—	—	—	—	—
2010-05-10	$20.61	$20.94	$19.77	$20.17	337,600	—	—	—	—	—
2010-05-07	$20.29	$20.29	$18.83	$19.38	538,100	—	—	—	—	—
2010-05-06	$21.91	$22.21	$19.10	$20.40	493,000	—	—	—	—	—
2010-05-05	$22.24	$22.52	$21.78	$22.06	204,100	—	—	—	—	—
2010-05-04	$22.65	$22.65	$22.12	$22.45	410,500	—	—	—	—	—
2010-05-03	$22.76	$23.25	$22.45	$23.12	254,300	—	—	—	—	—
2010-04-30	$23.31	$23.54	$22.52	$22.54	276,300	—	—	—	—	—
2010-04-29	$22.69	$23.43	$22.60	$23.38	219,300	—	—	—	—	—
2010-04-28	$22.20	$22.65	$22.19	$22.47	149,300	—	—	—	—	—
2010-04-27	$22.38	$22.61	$21.96	$22.06	331,400	—	—	—	—	—
2010-04-26	$22.83	$23.17	$22.56	$22.60	139,400	—	—	—	—	—
2010-04-23	$22.11	$22.83	$21.89	$22.81	214,900	—	—	—	—	—
2010-04-22	$21.70	$22.19	$21.54	$22.14	246,600	—	—	—	—	—
2010-04-21	$21.30	$22.02	$21.13	$21.94	193,600	—	—	—	—	—
2010-04-20	$20.94	$21.31	$20.59	$21.20	198,800	—	—	—	—	—
2010-04-19	$20.85	$20.89	$20.13	$20.78	194,500	—	—	—	—	—
2010-04-16	$21.24	$21.42	$20.92	$21.01	545,700	—	—	—	—	—
2010-04-15	$20.83	$21.41	$20.45	$21.28	556,100	—	—	—	—	—
2010-04-14	$20.23	$20.89	$20.08	$20.81	239,200	—	—	—	—	—
2010-04-13	$19.69	$20.30	$19.64	$20.20	246,600	—	—	—	—	—
2010-04-12	$19.32	$19.83	$19.21	$19.70	173,600	—	—	—	—	—
2010-04-09	$19.17	$19.41	$19.15	$19.33	191,100	—	—	—	—	—
2010-04-08	$19.24	$19.27	$19.05	$19.12	648,100	—	—	—	—	—
2010-04-07	$19.53	$19.56	$19.24	$19.29	314,300	—	—	—	—	—
2010-04-06	$19.11	$19.69	$19.03	$19.62	372,700	—	—	—	—	—
2010-04-05	$19.22	$19.25	$18.83	$19.15	302,900	—	—	—	—	—
2010-04-01	$19.03	$19.22	$18.77	$19.05	173,900	—	—	—	—	—
2010-03-31	$19.02	$19.11	$18.67	$18.88	259,600	—	—	—	—	—
2010-03-30	$19.31	$19.46	$18.98	$19.04	167,200	—	—	—	—	—
2010-03-29	$19.61	$19.62	$19.18	$19.29	172,100	—	—	—	—	—
2010-03-26	$19.48	$19.75	$19.04	$19.46	295,200	—	—	—	—	—
2010-03-25	$19.72	$19.89	$19.20	$19.41	431,500	—	—	—	—	—
2010-03-24	$19.39	$19.86	$19.29	$19.54	340,700	—	—	—	—	—
2010-03-23	$19.30	$19.49	$18.93	$19.48	239,500	—	—	—	—	—
2010-03-22	$18.98	$19.35	$18.79	$19.29	157,500	—	—	—	—	—
2010-03-19	$19.05	$19.58	$18.68	$19.05	366,100	—	—	—	—	—
2010-03-18	$19.14	$19.64	$19.06	$19.36	239,700	—	—	—	—	—
2010-03-17	$19.12	$19.31	$18.68	$19.09	420,800	—	—	—	—	—
2010-03-16	$18.99	$19.06	$18.72	$19.04	394,800	—	—	—	—	—
2010-03-15	$19.24	$19.37	$18.66	$18.92	110,500	—	—	—	—	—
2010-03-12	$19.50	$19.54	$19.05	$19.25	165,000	—	—	—	—	—
2010-03-11	$19.31	$19.51	$19.07	$19.49	124,000	—	—	—	—	—
2010-03-10	$19.31	$19.80	$18.96	$19.45	195,000	—	—	—	—	—
2010-03-09	$19.17	$19.70	$19.17	$19.37	131,800	—	—	—	—	—
2010-03-08	$19.27	$19.39	$19.10	$19.29	127,600	—	—	—	—	—
2010-03-05	$18.83	$19.28	$18.75	$19.22	222,400	—	—	—	—	—
2010-03-04	$18.51	$18.76	$18.42	$18.70	114,200	—	—	—	—	—
2010-03-03	$18.58	$18.94	$18.35	$18.46	111,100	—	—	—	—	—
2010-03-02	$18.24	$18.47	$17.96	$18.46	223,300	—	—	—	—	—
2010-03-01	$17.87	$18.44	$17.87	$18.20	162,200	—	—	—	—	—
2010-02-26	$18.18	$18.18	$17.63	$17.74	207,100	—	—	—	—	—
2010-02-25	$18.05	$18.18	$17.65	$18.11	137,100	—	—	—	—	—
2010-02-24	$18.16	$18.42	$18.07	$18.32	119,700	—	—	—	—	—
2010-02-23	$18.63	$18.83	$18.00	$18.10	197,900	—	—	—	—	—
2010-02-22	$18.40	$18.66	$18.24	$18.64	291,500	—	—	—	—	—
2010-02-19	$18.25	$18.73	$18.21	$18.31	126,800	—	—	—	—	—
2010-02-18	$18.03	$18.31	$17.74	$18.28	193,300	—	—	—	—	—
2010-02-17	$18.48	$18.48	$17.86	$18.01	160,100	—	—	—	—	—
2010-02-16	$18.19	$18.46	$17.99	$18.41	288,100	—	—	—	—	—
2010-02-12	$17.50	$18.00	$17.34	$17.97	166,700	—	—	—	—	—
2010-02-11	$17.35	$17.78	$17.07	$17.63	211,600	—	—	—	—	—
2010-02-10	$17.73	$18.00	$17.15	$17.48	327,500	—	—	—	—	—
2010-02-09	$17.80	$17.84	$17.16	$17.80	291,800	—	—	—	—	—
2010-02-08	$17.85	$18.16	$17.39	$17.50	414,000	—	—	—	—	—
2010-02-05	$17.04	$18.01	$16.80	$17.97	462,700	—	—	—	—	—
2010-02-04	$17.96	$18.10	$16.82	$17.03	674,000	—	—	—	—	—
2010-02-03	$19.23	$19.23	$17.64	$18.09	548,900	—	—	—	—	—
2010-02-02	$18.52	$18.86	$18.38	$18.84	348,400	—	—	—	—	—
2010-02-01	$18.66	$18.74	$17.88	$18.50	339,700	—	—	—	—	—
2010-01-29	$18.92	$19.10	$18.31	$18.57	272,800	—	—	—	—	—
2010-01-28	$19.39	$19.41	$18.52	$18.82	183,000	—	—	—	—	—
2010-01-27	$18.93	$19.49	$18.74	$19.29	361,200	—	—	—	—	—
2010-01-26	$19.56	$19.68	$19.03	$19.11	148,700	—	—	—	—	—
2010-01-25	$19.38	$19.86	$19.05	$19.66	281,000	—	—	—	—	—
2010-01-22	$19.64	$19.72	$18.95	$19.02	332,200	—	—	—	—	—
2010-01-21	$20.32	$20.61	$19.66	$19.73	402,000	—	—	—	—	—
2010-01-20	$20.69	$20.78	$20.24	$20.32	402,400	—	—	—	—	—
2010-01-19	$20.98	$20.99	$20.66	$20.94	442,300	—	—	—	—	—
2010-01-15	$21.51	$21.60	$20.78	$20.84	320,300	—	—	—	—	—
2010-01-14	$21.67	$21.81	$21.24	$21.41	239,400	—	—	—	—	—
2010-01-13	$22.16	$22.30	$21.73	$21.81	298,500	—	—	—	—	—
2010-01-12	$21.79	$22.11	$21.70	$21.97	216,400	—	—	—	—	—
2010-01-11	$22.67	$22.85	$21.90	$22.07	162,800	—	—	—	—	—
2010-01-08	$22.50	$22.65	$22.35	$22.47	162,400	—	—	—	—	—
2010-01-07	$22.11	$22.65	$21.77	$22.63	260,100	—	—	—	—	—
2010-01-06	$22.30	$22.47	$21.85	$22.10	262,300	—	—	—	—	—
2010-01-05	$22.00	$22.48	$21.93	$22.22	445,300	—	—	—	—	—
2010-01-04	$22.40	$22.85	$21.86	$21.97	429,400	—	—	—	—	—
2009-12-31	$22.14	$22.35	$21.98	$21.98	427,300	—	—	—	—	—
2009-12-30	$22.34	$22.40	$21.95	$22.17	151,600	—	—	—	—	—
2009-12-29	$22.64	$22.98	$22.35	$22.45	177,200	—	—	—	—	—
2009-12-28	$22.57	$22.65	$22.44	$22.61	127,300	—	—	—	—	—
2009-12-24	$22.50	$22.55	$22.19	$22.49	62,300	—	—	—	—	—
2009-12-23	$22.50	$22.81	$22.27	$22.39	190,400	—	—	—	—	—
2009-12-22	$22.29	$22.65	$22.02	$22.32	219,200	—	—	—	—	—
2009-12-21	$21.93	$22.48	$21.75	$22.15	274,500	—	—	—	—	—
2009-12-18	$21.71	$21.84	$20.99	$21.65	943,100	—	—	—	—	—
2009-12-17	$21.87	$22.12	$20.88	$21.48	362,200	—	—	—	—	—
2009-12-16	$22.08	$22.70	$22.04	$22.19	359,500	—	—	—	—	—
2009-12-15	$22.02	$22.32	$21.74	$21.83	287,700	—	—	—	—	—
2009-12-14	$21.14	$22.24	$20.83	$22.15	490,500	—	—	—	—	—
2009-12-11	$20.39	$20.87	$20.18	$20.85	342,100	—	—	—	—	—
2009-12-10	$19.92	$20.48	$19.85	$20.18	630,100	—	—	—	—	—
2009-12-09	$19.43	$19.84	$18.92	$19.80	491,500	—	—	—	—	—
2009-12-08	$19.07	$19.66	$18.87	$19.45	300,300	—	—	—	—	—
2009-12-07	$19.07	$19.79	$18.91	$19.40	543,600	—	—	—	—	—
2009-12-04	$19.17	$19.31	$18.40	$19.13	325,100	—	—	—	—	—
2009-12-03	$19.12	$19.42	$18.58	$18.64	360,800	—	—	—	—	—
2009-12-02	$18.95	$19.32	$18.68	$19.03	311,200	—	—	—	—	—
2009-12-01	$18.77	$19.25	$18.74	$18.97	450,800	—	—	—	—	—
2009-11-30	$18.57	$18.87	$17.94	$18.55	431,000	—	—	—	—	—
2009-11-27	$18.49	$18.83	$18.14	$18.58	195,600	—	—	—	—	—
2009-11-25	$19.45	$19.56	$18.94	$18.98	134,600	—	—	—	—	—
2009-11-24	$19.70	$19.70	$19.21	$19.31	329,400	—	—	—	—	—
2009-11-23	$18.99	$19.49	$18.86	$19.03	226,900	—	—	—	—	—
2009-11-20	$18.54	$19.04	$18.40	$18.95	288,100	—	—	—	—	—
2009-11-19	$19.06	$19.06	$18.56	$18.75	426,700	—	—	—	—	—
2009-11-18	$19.03	$19.37	$18.84	$19.30	237,800	—	—	—	—	—
2009-11-17	$18.53	$19.29	$18.48	$19.04	383,800	—	—	—	—	—
2009-11-16	$18.11	$18.99	$17.93	$18.65	486,400	—	—	—	—	—
2009-11-13	$17.47	$17.98	$17.22	$17.90	345,500	—	—	—	—	—
2009-11-12	$17.58	$17.83	$17.16	$17.35	258,700	—	—	—	—	—
2009-11-11	$17.29	$17.72	$17.15	$17.70	296,300	—	—	—	—	—
2009-11-10	$16.88	$17.24	$16.66	$17.04	444,600	—	—	—	—	—
2009-11-09	$16.66	$17.33	$16.66	$17.03	397,300	—	—	—	—	—
2009-11-06	$16.26	$16.93	$16.14	$16.36	206,000	—	—	—	—	—
2009-11-05	$15.68	$16.63	$15.60	$16.59	517,400	—	—	—	—	—
2009-11-04	$15.27	$16.40	$15.27	$15.39	518,000	—	—	—	—	—
2009-11-03	$14.51	$15.17	$14.48	$15.15	260,400	—	—	—	—	—
2009-11-02	$14.95	$15.29	$14.31	$14.79	431,500	—	—	—	—	—
2009-10-30	$15.20	$15.33	$14.49	$14.76	618,900	—	—	—	—	—
2009-10-29	$15.27	$15.46	$15.00	$15.39	433,900	—	—	—	—	—
2009-10-28	$16.23	$16.41	$14.88	$15.00	423,300	—	—	—	—	—
2009-10-27	$16.70	$16.80	$16.13	$16.33	316,700	—	—	—	—	—
2009-10-26	$17.18	$17.59	$16.48	$16.63	202,400	—	—	—	—	—
2009-10-23	$17.61	$17.74	$17.10	$17.19	212,900	—	—	—	—	—
2009-10-22	$17.47	$17.73	$16.85	$17.58	309,600	—	—	—	—	—
2009-10-21	$17.01	$17.73	$16.97	$17.47	551,600	—	—	—	—	—
2009-10-20	$17.57	$17.60	$17.00	$17.05	265,200	—	—	—	—	—
2009-10-19	$17.49	$17.69	$17.16	$17.61	180,500	—	—	—	—	—
2009-10-16	$17.22	$17.43	$16.92	$17.28	229,100	—	—	—	—	—
2009-10-15	$17.08	$17.54	$17.08	$17.44	137,300	—	—	—	—	—
2009-10-14	$17.40	$17.51	$16.95	$17.30	372,000	—	—	—	—	—
2009-10-13	$16.94	$17.32	$16.50	$16.95	469,800	—	—	—	—	—
2009-10-12	$17.33	$17.44	$16.75	$17.01	135,300	—	—	—	—	—
2009-10-09	$16.95	$17.17	$16.72	$17.13	286,700	—	—	—	—	—
2009-10-08	$17.07	$17.25	$16.81	$16.97	260,600	—	—	—	—	—
2009-10-07	$16.89	$16.99	$16.65	$16.86	132,400	—	—	—	—	—
2009-10-06	$16.60	$17.56	$16.60	$16.97	340,600	—	—	—	—	—
2009-10-05	$16.11	$16.76	$16.00	$16.58	536,300	—	—	—	—	—
2009-10-02	$15.81	$16.35	$15.39	$16.00	323,700	—	—	—	—	—
2009-10-01	$17.01	$17.34	$15.98	$16.08	477,800	—	—	—	—	—
2009-09-30	$17.59	$17.85	$16.79	$17.18	308,900	—	—	—	—	—
2009-09-29	$17.43	$18.39	$17.43	$17.54	310,800	—	—	—	—	—
2009-09-28	$17.00	$17.53	$16.82	$17.49	327,700	—	—	—	—	—
2009-09-25	$16.61	$16.90	$16.26	$16.77	271,400	—	—	—	—	—
2009-09-24	$17.18	$17.38	$16.23	$16.76	527,300	—	—	—	—	—
2009-09-23	$17.28	$17.56	$16.79	$16.98	376,900	—	—	—	—	—
2009-09-22	$17.00	$17.31	$16.90	$17.27	388,800	—	—	—	—	—
2009-09-21	$16.05	$17.07	$15.40	$16.80	668,000	—	—	—	—	—
2009-09-18	$15.76	$16.36	$15.50	$16.11	360,400	—	—	—	—	—
2009-09-17	$15.63	$16.37	$15.63	$15.96	398,900	—	—	—	—	—
2009-09-16	$15.24	$15.81	$15.21	$15.78	630,500	—	—	—	—	—
2009-09-15	$14.30	$15.22	$14.30	$15.08	633,600	—	—	—	—	—
2009-09-14	$14.29	$14.55	$14.07	$14.48	269,400	—	—	—	—	—
2009-09-11	$14.50	$14.83	$14.25	$14.47	402,200	—	—	—	—	—
2009-09-10	$14.41	$14.67	$14.39	$14.49	412,200	—	—	—	—	—
2009-09-09	$14.47	$14.65	$14.19	$14.48	296,600	—	—	—	—	—
2009-09-08	$14.44	$14.81	$14.32	$14.50	501,500	—	—	—	—	—
2009-09-04	$14.34	$14.53	$13.91	$14.41	159,000	—	—	—	—	—
2009-09-03	$14.01	$14.43	$13.76	$14.34	285,800	—	—	—	—	—
2009-09-02	$14.20	$14.34	$13.88	$13.94	202,800	—	—	—	—	—
2009-09-01	$14.22	$14.64	$14.15	$14.21	569,100	—	—	—	—	—
2009-08-31	$14.03	$14.50	$13.94	$14.44	320,000	—	—	—	—	—
2009-08-28	$14.72	$14.72	$13.90	$14.31	157,100	—	—	—	—	—
2009-08-27	$14.58	$14.59	$14.10	$14.50	150,700	—	—	—	—	—
2009-08-26	$14.45	$14.56	$14.13	$14.48	266,600	—	—	—	—	—
2009-08-25	$14.12	$14.73	$14.12	$14.50	323,300	—	—	—	—	—
2009-08-24	$14.51	$14.73	$14.00	$14.15	227,600	—	—	—	—	—
2009-08-21	$14.12	$15.00	$14.12	$14.39	361,300	—	—	—	—	—
2009-08-20	$13.14	$13.91	$13.04	$13.86	190,700	—	—	—	—	—
2009-08-19	$12.81	$13.54	$12.66	$13.17	183,300	—	—	—	—	—
2009-08-18	$12.98	$13.57	$12.57	$13.12	190,100	—	—	—	—	—
2009-08-17	$13.12	$13.13	$12.62	$12.70	288,700	—	—	—	—	—
2009-08-14	$13.93	$14.05	$13.16	$13.57	223,700	—	—	—	—	—
2009-08-13	$14.59	$14.59	$13.83	$13.90	262,800	—	—	—	—	—
2009-08-12	$14.18	$14.90	$14.11	$14.26	313,800	—	—	—	—	—
2009-08-11	$14.95	$14.98	$13.84	$14.08	287,600	—	—	—	—	—
2009-08-10	$14.98	$15.26	$14.64	$15.13	301,500	—	—	—	—	—
2009-08-07	$14.45	$15.23	$14.29	$15.02	433,200	—	—	—	—	—
2009-08-06	$14.81	$15.41	$13.57	$14.00	433,100	—	—	—	—	—
2009-08-05	$12.28	$14.86	$12.28	$14.77	456,200	—	—	—	—	—
2009-08-04	$12.84	$13.54	$12.78	$13.24	365,300	—	—	—	—	—
2009-08-03	$13.20	$13.39	$12.87	$13.01	441,400	—	—	—	—	—
2009-07-31	$12.85	$13.17	$12.78	$13.02	239,200	—	—	—	—	—
2009-07-30	$13.17	$13.20	$12.76	$12.92	310,200	—	—	—	—	—
2009-07-29	$12.73	$12.98	$12.59	$12.78	201,400	—	—	—	—	—
2009-07-28	$12.96	$13.09	$12.72	$12.89	214,700	—	—	—	—	—
2009-07-27	$13.25	$13.48	$12.95	$13.09	230,200	—	—	—	—	—
2009-07-24	$13.06	$13.40	$12.92	$13.25	188,500	—	—	—	—	—
2009-07-23	$12.46	$13.29	$12.33	$13.22	372,700	—	—	—	—	—
2009-07-22	$12.40	$12.49	$12.11	$12.46	141,000	—	—	—	—	—
2009-07-21	$12.82	$12.95	$12.07	$12.49	122,200	—	—	—	—	—
2009-07-20	$12.06	$12.74	$12.03	$12.56	365,000	—	—	—	—	—
2009-07-17	$11.64	$12.09	$11.54	$11.94	309,000	—	—	—	—	—
2009-07-16	$11.20	$11.76	$11.15	$11.50	253,000	—	—	—	—	—
2009-07-15	$11.31	$11.74	$11.24	$11.29	570,400	—	—	—	—	—
2009-07-14	$11.09	$11.15	$10.68	$11.00	400,600	—	—	—	—	—
2009-07-13	$10.65	$11.31	$10.43	$11.21	485,100	—	—	—	—	—
2009-07-10	$10.71	$10.83	$10.32	$10.59	214,800	—	—	—	—	—
2009-07-09	$11.38	$11.46	$10.80	$10.81	251,700	—	—	—	—	—
2009-07-08	$11.73	$11.73	$10.80	$11.26	410,400	—	—	—	—	—
2009-07-07	$11.69	$11.80	$11.34	$11.44	412,300	—	—	—	—	—
2009-07-06	$11.58	$11.85	$11.10	$11.78	429,500	—	—	—	—	—
2009-07-02	$12.22	$12.26	$11.40	$11.72	341,300	—	—	—	—	—
2009-07-01	$11.98	$12.71	$11.98	$12.53	278,400	—	—	—	—	—
2009-06-30	$11.57	$11.96	$11.54	$11.88	327,200	—	—	—	—	—
2009-06-29	$11.44	$11.75	$11.04	$11.52	279,300	—	—	—	—	—
2009-06-26	$11.17	$11.64	$11.01	$11.45	433,800	—	—	—	—	—
2009-06-25	$10.67	$11.23	$10.60	$11.18	357,100	—	—	—	—	—
2009-06-24	$10.82	$10.99	$10.58	$10.82	279,900	—	—	—	—	—
2009-06-23	$10.75	$10.91	$10.19	$10.41	261,400	—	—	—	—	—
2009-06-22	$11.49	$11.79	$10.48	$10.53	505,900	—	—	—	—	—
2009-06-19	$11.53	$12.00	$11.22	$11.67	381,700	—	—	—	—	—
2009-06-18	$11.26	$11.62	$10.96	$11.22	304,700	—	—	—	—	—
2009-06-17	$11.33	$11.65	$10.80	$11.26	309,500	—	—	—	—	—
2009-06-16	$11.69	$11.94	$11.05	$11.33	271,900	—	—	—	—	—
2009-06-15	$11.23	$11.56	$11.05	$11.38	452,300	—	—	—	—	—
2009-06-12	$11.64	$12.18	$11.22	$11.73	423,300	—	—	—	—	—
2009-06-11	$12.41	$12.75	$11.78	$12.15	321,500	—	—	—	—	—
2009-06-10	$12.56	$12.56	$11.62	$12.16	331,400	—	—	—	—	—
2009-06-09	$12.31	$12.55	$12.15	$12.30	200,300	—	—	—	—	—
2009-06-08	$12.50	$12.53	$11.61	$12.21	302,900	—	—	—	—	—
2009-06-05	$13.18	$13.23	$12.32	$12.53	319,100	—	—	—	—	—
2009-06-04	$12.67	$13.05	$12.34	$12.97	356,200	—	—	—	—	—
2009-06-03	$12.72	$13.06	$12.35	$12.70	187,300	—	—	—	—	—
2009-06-02	$13.02	$13.18	$12.75	$12.92	250,800	—	—	—	—	—
2009-06-01	$12.58	$13.21	$12.51	$12.93	366,600	—	—	—	—	—
2009-05-29	$11.48	$12.44	$11.48	$12.16	420,900	—	—	—	—	—
2009-05-28	$11.98	$12.19	$11.19	$11.68	332,300	—	—	—	—	—
2009-05-27	$12.00	$13.07	$11.83	$11.97	518,300	—	—	—	—	—
2009-05-26	$11.33	$12.29	$11.27	$12.09	551,700	—	—	—	—	—
2009-05-22	$12.28	$12.45	$11.37	$11.47	311,500	—	—	—	—	—
2009-05-21	$12.03	$12.45	$11.60	$12.16	281,200	—	—	—	—	—
2009-05-20	$12.77	$13.28	$12.28	$12.39	400,600	—	—	—	—	—
2009-05-19	$12.83	$13.53	$12.49	$12.53	385,100	—	—	—	—	—
2009-05-18	$12.44	$12.96	$12.05	$12.87	609,600	—	—	—	—	—
2009-05-15	$12.15	$12.50	$11.81	$12.06	528,000	—	—	—	—	—
2009-05-14	$11.90	$12.40	$11.09	$12.16	473,700	—	—	—	—	—
2009-05-13	$12.58	$13.12	$11.77	$11.84	671,800	—	—	—	—	—
2009-05-12	$12.70	$13.24	$11.98	$13.04	677,800	—	—	—	—	—
2009-05-11	$13.49	$13.60	$12.50	$12.90	610,900	—	—	—	—	—
2009-05-08	$12.30	$14.17	$12.16	$14.05	657,200	—	—	—	—	—
2009-05-07	$14.00	$14.00	$11.85	$12.06	608,000	—	—	—	—	—
2009-05-06	$13.48	$13.80	$12.67	$13.77	569,000	—	—	—	—	—
2009-05-05	$12.48	$13.23	$12.26	$12.54	528,100	—	—	—	—	—
2009-05-04	$13.47	$13.47	$11.88	$12.71	913,400	—	—	—	—	—
2009-05-01	$12.75	$13.00	$11.32	$11.55	502,700	—	—	—	—	—
2009-04-30	$12.67	$13.48	$12.61	$12.86	640,200	—	—	—	—	—
2009-04-29	$11.53	$12.68	$11.45	$12.48	641,900	—	—	—	—	—
2009-04-28	$10.88	$11.71	$10.68	$11.30	431,300	—	—	—	—	—
2009-04-27	$10.99	$11.44	$10.59	$10.92	576,100	—	—	—	—	—
2009-04-24	$10.77	$11.59	$10.47	$11.41	595,700	—	—	—	—	—
2009-04-23	$10.42	$10.76	$9.69	$10.60	483,600	—	—	—	—	—
2009-04-22	$10.59	$11.13	$10.17	$10.40	728,100	—	—	—	—	—
2009-04-21	$8.75	$10.86	$8.68	$10.73	870,300	—	—	—	—	—
2009-04-20	$10.24	$10.53	$9.39	$9.49	968,600	—	—	—	—	—
2009-04-17	$10.99	$11.13	$10.15	$10.73	510,100	—	—	—	—	—
2009-04-16	$11.04	$11.63	$10.27	$11.07	773,100	—	—	—	—	—
2009-04-15	$10.00	$11.11	$9.88	$10.93	745,400	—	—	—	—	—
2009-04-14	$10.60	$10.93	$9.97	$10.06	989,800	—	—	—	—	—
2009-04-13	$10.89	$11.24	$10.17	$10.92	729,200	—	—	—	—	—
2009-04-09	$10.00	$11.41	$9.92	$11.21	868,700	—	—	—	—	—
2009-04-08	$9.01	$9.90	$8.86	$9.76	651,500	—	—	—	—	—
2009-04-07	$9.38	$9.63	$8.81	$8.84	702,700	—	—	—	—	—
2009-04-06	$8.71	$9.77	$8.31	$9.62	572,600	—	—	—	—	—
2009-04-03	$9.08	$9.83	$8.86	$9.73	926,300	—	—	—	—	—
2009-04-02	$8.81	$9.24	$8.55	$9.11	793,700	—	—	—	—	—
2009-04-01	$7.36	$8.65	$7.36	$8.48	671,100	—	—	—	—	—
2009-03-31	$7.41	$7.76	$7.02	$7.65	660,200	—	—	—	—	—
2009-03-30	$8.03	$8.03	$7.12	$7.14	427,600	—	—	—	—	—
2009-03-27	$7.85	$8.60	$7.83	$8.26	385,300	—	—	—	—	—
2009-03-26	$8.04	$8.94	$7.96	$8.67	741,100	—	—	—	—	—
2009-03-25	$7.24	$8.47	$7.05	$7.81	666,300	—	—	—	—	—
2009-03-24	$7.65	$7.79	$7.13	$7.24	679,900	—	—	—	—	—
2009-03-23	$6.60	$8.05	$6.55	$7.89	1,001,200	—	—	—	—	—
2009-03-20	$6.96	$7.37	$6.41	$6.43	530,100	—	—	—	—	—
2009-03-19	$7.52	$7.67	$6.95	$7.01	482,200	—	—	—	—	—
2009-03-18	$7.15	$7.63	$6.88	$7.44	616,800	—	—	—	—	—
2009-03-17	$6.53	$7.45	$6.39	$7.41	489,600	—	—	—	—	—
2009-03-16	$6.86	$7.15	$6.45	$6.54	714,500	—	—	—	—	—
2009-03-13	$6.80	$6.95	$6.42	$6.81	301,600	—	—	—	—	—
2009-03-12	$5.99	$6.98	$5.95	$6.91	642,600	—	—	—	—	—
2009-03-11	$6.78	$7.15	$5.74	$5.89	854,700	—	—	—	—	—
2009-03-10	$6.30	$6.90	$6.18	$6.87	960,900	—	—	—	—	—
2009-03-09	$5.95	$6.59	$5.80	$6.22	352,000	—	—	—	—	—
2009-03-06	$6.43	$6.61	$5.78	$6.10	727,800	—	—	—	—	—
2009-03-05	$6.67	$6.86	$6.11	$6.38	722,900	—	—	—	—	—
2009-03-04	$7.06	$7.25	$6.75	$7.01	617,200	—	—	—	—	—
2009-03-03	$6.41	$6.95	$6.24	$6.83	847,600	—	—	—	—	—
2009-03-02	$7.37	$7.46	$6.15	$6.31	1,068,300	—	—	—	—	—
2009-02-27	$8.08	$8.41	$7.44	$7.52	780,100	—	—	—	—	—
2009-02-26	$8.22	$8.64	$8.05	$8.29	853,100	—	—	—	—	—
2009-02-25	$8.07	$8.59	$7.43	$8.04	829,700	—	—	—	—	—
2009-02-24	$7.27	$8.27	$7.21	$8.23	844,400	—	—	—	—	—
2009-02-23	$8.92	$9.08	$7.08	$7.26	1,010,200	—	—	—	—	—
2009-02-20	$8.84	$9.05	$8.13	$8.99	860,100	—	—	—	—	—
2009-02-19	$8.86	$9.20	$8.68	$8.92	915,600	—	—	—	—	—
2009-02-18	$8.99	$9.01	$8.43	$8.67	514,800	—	—	—	—	—
2009-02-17	$8.39	$9.10	$8.39	$8.73	728,900	—	—	—	—	—
2009-02-13	$9.54	$9.80	$8.89	$9.00	806,200	—	—	—	—	—
2009-02-12	$8.89	$9.88	$7.93	$9.76	926,300	—	—	—	—	—
2009-02-11	$9.99	$10.22	$8.67	$8.89	2,131,800	—	—	—	—	—
2009-02-10	$10.24	$10.50	$9.15	$9.29	719,800	—	—	—	—	—
2009-02-09	$10.40	$10.50	$10.06	$10.35	410,200	—	—	—	—	—
2009-02-06	$10.40	$11.09	$9.87	$10.50	1,240,900	—	—	—	—	—
2009-02-05	$10.90	$11.00	$10.34	$10.44	904,200	—	—	—	—	—
2009-02-04	$13.50	$13.50	$10.78	$10.85	792,900	—	—	—	—	—
2009-02-03	$12.32	$12.77	$12.13	$12.41	591,800	—	—	—	—	—
2009-02-02	$10.81	$12.73	$10.81	$12.63	610,400	—	—	—	—	—
2009-01-30	$11.62	$12.28	$10.94	$11.15	603,600	—	—	—	—	—
2009-01-29	$12.37	$13.00	$11.35	$11.42	693,600	—	—	—	—	—
2009-01-28	$11.62	$12.71	$11.62	$12.49	753,100	—	—	—	—	—
2009-01-27	$12.22	$12.40	$11.05	$11.54	437,200	—	—	—	—	—
2009-01-26	$12.19	$12.49	$11.85	$12.10	486,800	—	—	—	—	—
2009-01-23	$12.27	$12.80	$11.20	$12.09	1,197,100	—	—	—	—	—
2009-01-22	$9.84	$9.91	$9.08	$9.24	801,300	—	—	—	—	—
2009-01-21	$8.78	$10.00	$8.71	$10.00	757,000	—	—	—	—	—
2009-01-20	$9.00	$9.32	$8.41	$8.58	780,300	—	—	—	—	—
2009-01-16	$8.67	$9.30	$8.50	$9.28	1,196,600	—	—	—	—	—
2009-01-15	$7.80	$8.80	$7.40	$8.49	757,700	—	—	—	—	—
2009-01-14	$7.97	$8.14	$7.71	$7.80	522,700	—	—	—	—	—
2009-01-13	$7.86	$8.63	$7.77	$8.47	450,300	—	—	—	—	—
2009-01-12	$8.31	$8.49	$7.88	$8.05	639,600	—	—	—	—	—
2009-01-09	$8.85	$8.85	$8.20	$8.30	497,900	—	—	—	—	—
2009-01-08	$8.26	$8.89	$8.08	$8.80	366,500	—	—	—	—	—
2009-01-07	$8.54	$8.66	$7.97	$8.41	618,900	—	—	—	—	—
2009-01-06	$8.73	$9.11	$8.26	$8.98	871,900	—	—	—	—	—
2009-01-05	$8.81	$8.93	$8.00	$8.55	645,000	—	—	—	—	—
2009-01-02	$9.45	$9.97	$8.82	$8.85	487,000	—	—	—	—	—
2008-12-31	$8.19	$9.81	$7.40	$9.52	713,400	—	—	—	—	—
2008-12-30	$6.97	$8.39	$6.84	$8.38	564,200	—	—	—	—	—
2008-12-29	$7.03	$7.12	$6.42	$6.85	763,700	—	—	—	—	—
2008-12-26	$6.55	$7.10	$6.32	$7.04	339,800	—	—	—	—	—
2008-12-24	$6.67	$6.99	$6.20	$6.51	213,200	—	—	—	—	—
2008-12-23	$6.29	$6.69	$6.25	$6.67	372,600	—	—	—	—	—
2008-12-22	$6.07	$6.69	$5.10	$6.38	1,084,800	—	—	—	—	—
2008-12-19	$4.99	$6.40	$4.88	$6.32	1,313,700	—	—	—	—	—
2008-12-18	$5.39	$5.56	$4.78	$4.94	751,400	—	—	—	—	—
2008-12-17	$4.95	$5.45	$4.71	$5.34	811,900	—	—	—	—	—
2008-12-16	$4.76	$5.19	$4.73	$5.18	1,366,500	—	—	—	—	—
2008-12-15	$4.50	$5.04	$4.42	$4.69	693,600	—	—	—	—	—
2008-12-12	$4.24	$4.63	$4.10	$4.62	1,187,300	—	—	—	—	—
2008-12-11	$4.91	$5.18	$4.36	$4.42	1,292,300	—	—	—	—	—
2008-12-10	$4.85	$5.13	$4.24	$5.03	706,900	—	—	—	—	—
2008-12-09	$5.32	$5.32	$4.42	$4.55	823,200	—	—	—	—	—
2008-12-08	$4.87	$5.45	$4.87	$5.34	1,022,400	—	—	—	—	—
2008-12-05	$3.76	$4.85	$3.52	$4.67	873,200	—	—	—	—	—
2008-12-04	$3.88	$4.21	$3.67	$3.74	716,700	—	—	—	—	—
2008-12-03	$3.57	$4.04	$3.50	$3.96	766,400	—	—	—	—	—
2008-12-02	$3.30	$3.93	$3.14	$3.69	1,039,900	—	—	—	—	—
2008-12-01	$4.44	$4.44	$3.07	$3.20	1,190,100	—	—	—	—	—
2008-11-28	$4.82	$4.87	$4.49	$4.63	302,900	—	—	—	—	—
2008-11-26	$4.59	$5.13	$4.46	$4.93	515,700	—	—	—	—	—
2008-11-25	$5.01	$5.01	$3.99	$4.79	856,400	—	—	—	—	—
2008-11-24	$3.85	$5.04	$3.50	$5.04	1,206,600	—	—	—	—	—
2008-11-21	$3.10	$3.99	$3.00	$3.64	1,192,500	—	—	—	—	—
2008-11-20	$3.73	$3.73	$2.93	$2.95	811,700	—	—	—	—	—
2008-11-19	$4.07	$4.13	$3.80	$3.80	606,400	—	—	—	—	—
2008-11-18	$3.85	$4.35	$3.74	$4.12	1,001,200	—	—	—	—	—
2008-11-17	$4.35	$4.47	$3.65	$3.67	675,600	—	—	—	—	—
2008-11-14	$5.19	$5.19	$4.39	$4.39	620,800	—	—	—	—	—
2008-11-13	$4.95	$5.51	$4.68	$5.31	984,700	—	—	—	—	—
2008-11-12	$5.60	$5.77	$4.82	$4.87	484,900	—	—	—	—	—
2008-11-11	$5.96	$6.23	$5.63	$5.73	409,000	—	—	—	—	—
2008-11-10	$6.56	$6.56	$6.00	$6.15	523,100	—	—	—	—	—
2008-11-07	$6.68	$6.78	$5.60	$6.44	550,400	—	—	—	—	—
2008-11-06	$7.40	$7.60	$6.59	$6.61	585,200	—	—	—	—	—
2008-11-05	$9.10	$9.15	$6.50	$7.43	805,000	—	—	—	—	—
2008-11-04	$8.92	$9.13	$8.48	$9.00	724,800	—	—	—	—	—
2008-11-03	$8.62	$9.20	$8.41	$8.91	529,000	—	—	—	—	—
2008-10-31	$7.52	$8.75	$7.33	$8.75	683,100	—	—	—	—	—
2008-10-30	$7.17	$7.80	$6.61	$7.65	532,700	—	—	—	—	—
2008-10-29	$7.50	$7.99	$6.77	$6.93	581,300	—	—	—	—	—
2008-10-28	$6.62	$7.77	$6.31	$7.75	822,700	—	—	—	—	—
2008-10-27	$7.54	$8.09	$6.29	$6.34	498,800	—	—	—	—	—
2008-10-24	$7.87	$8.27	$7.17	$7.74	400,100	—	—	—	—	—
2008-10-23	$9.36	$9.36	$8.21	$8.68	435,000	—	—	—	—	—
2008-10-22	$10.34	$10.55	$8.93	$9.27	417,400	—	—	—	—	—
2008-10-21	$11.50	$11.50	$10.58	$10.64	264,400	—	—	—	—	—
2008-10-20	$11.69	$11.82	$10.11	$11.71	145,700	—	—	—	—	—
2008-10-17	$10.69	$12.00	$10.36	$11.19	254,700	—	—	—	—	—
2008-10-16	$10.34	$11.54	$9.66	$11.44	434,700	—	—	—	—	—
2008-10-15	$11.86	$12.04	$10.34	$10.34	417,400	—	—	—	—	—
2008-10-14	$14.30	$15.50	$11.85	$12.29	311,900	—	—	—	—	—
2008-10-13	$13.34	$14.51	$12.97	$14.51	214,400	—	—	—	—	—
2008-10-10	$9.56	$13.98	$8.56	$12.35	838,700	—	—	—	—	—
2008-10-09	$11.10	$11.42	$9.96	$9.96	531,800	—	—	—	—	—
2008-10-08	$11.00	$11.76	$10.06	$10.97	740,100	—	—	—	—	—
2008-10-07	$12.45	$12.78	$11.42	$11.42	394,700	—	—	—	—	—
2008-10-06	$13.86	$13.86	$11.92	$12.38	499,700	—	—	—	—	—
2008-10-03	$13.24	$14.08	$12.87	$12.87	291,800	—	—	—	—	—
2008-10-02	$14.18	$14.57	$12.23	$12.92	256,300	—	—	—	—	—
2008-10-01	$14.56	$14.75	$13.91	$14.20	164,000	—	—	—	—	—
2008-09-30	$13.60	$16.38	$12.66	$14.75	415,900	—	—	—	—	—
2008-09-29	$14.69	$15.16	$12.01	$12.65	348,300	—	—	—	—	—
2008-09-26	$15.20	$15.48	$14.67	$15.24	203,500	—	—	—	—	—
2008-09-25	$15.34	$16.24	$15.20	$15.62	248,800	—	—	—	—	—
2008-09-24	$15.33	$16.25	$14.86	$15.04	170,100	—	—	—	—	—
2008-09-23	$15.40	$15.70	$14.67	$15.06	342,400	—	—	—	—	—
2008-09-22	$17.55	$17.90	$15.21	$15.53	441,900	—	—	—	—	—
2008-09-19	$15.78	$18.11	$14.63	$17.77	1,004,400	—	—	—	—	—
2008-09-18	$15.00	$15.18	$13.46	$14.50	612,400	—	—	—	—	—
2008-09-17	$15.81	$15.94	$14.54	$14.54	629,200	—	—	—	—	—
2008-09-16	$15.74	$16.25	$15.42	$16.10	462,200	—	—	—	—	—
2008-09-15	$15.99	$18.05	$15.99	$16.17	425,100	—	—	—	—	—
2008-09-12	$18.09	$18.67	$17.82	$18.35	166,800	—	—	—	—	—
2008-09-11	$18.51	$18.81	$18.12	$18.36	192,300	—	—	—	—	—
2008-09-10	$18.88	$19.27	$18.13	$18.95	228,000	—	—	—	—	—
2008-09-09	$20.39	$20.40	$18.38	$18.53	267,600	—	—	—	—	—
2008-09-08	$19.74	$20.27	$19.66	$20.24	309,900	—	—	—	—	—
2008-09-05	$19.31	$20.01	$18.73	$19.03	211,400	—	—	—	—	—
2008-09-04	$20.17	$20.20	$19.17	$19.56	218,900	—	—	—	—	—
2008-09-03	$20.18	$20.83	$19.77	$20.49	211,900	—	—	—	—	—
2008-09-02	$20.76	$20.90	$19.53	$20.22	103,300	—	—	—	—	—
2008-08-29	$20.35	$20.49	$19.67	$20.16	167,600	—	—	—	—	—
2008-08-28	$19.27	$20.57	$19.25	$20.57	169,400	—	—	—	—	—
2008-08-27	$19.43	$19.63	$18.74	$19.34	147,900	—	—	—	—	—
2008-08-26	$18.78	$19.31	$18.66	$19.14	98,300	—	—	—	—	—
2008-08-25	$18.97	$19.54	$18.77	$18.79	127,800	—	—	—	—	—
2008-08-22	$19.00	$19.14	$18.48	$19.10	335,900	—	—	—	—	—
2008-08-21	$19.04	$19.28	$18.62	$18.79	345,800	—	—	—	—	—
2008-08-20	$20.05	$20.23	$19.07	$19.29	194,700	—	—	—	—	—
2008-08-19	$19.77	$20.29	$19.60	$19.94	200,500	—	—	—	—	—
2008-08-18	$20.11	$21.03	$19.51	$20.07	185,600	—	—	—	—	—
2008-08-15	$20.41	$20.86	$19.50	$20.03	218,800	—	—	—	—	—
2008-08-14	$19.77	$20.18	$19.77	$20.04	197,600	—	—	—	—	—
2008-08-13	$19.55	$20.03	$19.34	$19.89	210,500	—	—	—	—	—
2008-08-12	$18.98	$19.93	$18.97	$19.59	238,500	—	—	—	—	—
2008-08-11	$18.57	$19.68	$18.15	$19.23	333,400	—	—	—	—	—
2008-08-08	$18.10	$18.55	$18.10	$18.50	268,500	—	—	—	—	—
2008-08-07	$18.17	$18.55	$17.97	$18.01	198,200	—	—	—	—	—
2008-08-06	$18.55	$18.55	$18.00	$18.47	161,100	—	—	—	—	—
2008-08-05	$18.48	$18.69	$18.17	$18.55	274,100	—	—	—	—	—
2008-08-04	$18.94	$19.00	$18.05	$18.21	147,000	—	—	—	—	—
2008-08-01	$18.08	$19.44	$17.17	$19.07	316,200	—	—	—	—	—
2008-07-31	$17.91	$18.54	$17.66	$18.08	202,700	—	—	—	—	—
2008-07-30	$18.35	$18.68	$17.37	$18.25	216,200	—	—	—	—	—
2008-07-29	$17.10	$18.10	$17.10	$18.04	329,300	—	—	—	—	—
2008-07-28	$18.26	$18.46	$17.11	$17.20	305,200	—	—	—	—	—
2008-07-25	$18.03	$18.67	$17.80	$18.44	241,500	—	—	—	—	—
2008-07-24	$19.00	$19.00	$17.57	$17.78	276,100	—	—	—	—	—
2008-07-23	$19.09	$19.45	$18.36	$18.89	265,200	—	—	—	—	—
2008-07-22	$18.55	$19.20	$18.28	$19.08	277,600	—	—	—	—	—
2008-07-21	$18.50	$18.90	$18.25	$18.62	228,200	—	—	—	—	—
2008-07-18	$18.22	$19.01	$18.00	$18.43	187,800	—	—	—	—	—
2008-07-17	$19.07	$20.17	$17.69	$18.34	221,500	—	—	—	—	—
2008-07-16	$18.56	$19.14	$18.02	$19.03	507,100	—	—	—	—	—
2008-07-15	$18.57	$19.42	$18.12	$18.52	248,000	—	—	—	—	—
2008-07-14	$19.25	$19.77	$18.77	$18.83	248,000	—	—	—	—	—
2008-07-11	$18.15	$20.08	$18.15	$19.07	334,900	—	—	—	—	—
2008-07-10	$17.68	$18.81	$17.68	$18.54	301,400	—	—	—	—	—
2008-07-09	$17.69	$18.48	$17.68	$17.74	451,900	—	—	—	—	—
2008-07-08	$16.92	$18.11	$16.56	$17.83	439,800	—	—	—	—	—
2008-07-07	$17.27	$17.50	$16.53	$16.84	226,300	—	—	—	—	—
2008-07-03	$17.47	$17.63	$16.87	$17.10	184,600	—	—	—	—	—
2008-07-02	$18.02	$18.17	$17.33	$17.52	333,100	—	—	—	—	—
2008-07-01	$18.72	$19.00	$17.55	$18.11	367,500	—	—	—	—	—
2008-06-30	$19.58	$19.62	$18.39	$19.05	399,900	—	—	—	—	—
2008-06-27	$19.95	$20.39	$19.31	$19.60	2,769,300	—	—	—	—	—
2008-06-26	$22.10	$22.13	$20.00	$20.00	620,900	—	—	—	—	—
2008-06-25	$22.30	$22.85	$21.93	$22.35	164,000	—	—	—	—	—
2008-06-24	$23.07	$23.09	$22.08	$22.34	151,500	—	—	—	—	—
2008-06-23	$23.45	$23.80	$23.00	$23.00	152,800	—	—	—	—	—
2008-06-20	$23.50	$23.72	$23.25	$23.48	212,100	—	—	—	—	—
2008-06-19	$23.30	$23.65	$22.93	$23.50	153,700	—	—	—	—	—
2008-06-18	$23.67	$23.72	$23.10	$23.10	173,500	—	—	—	—	—
2008-06-17	$24.38	$24.42	$23.58	$23.58	189,000	—	—	—	—	—
2008-06-16	$23.98	$24.14	$23.79	$24.00	460,500	—	—	—	—	—
2008-06-13	$24.19	$24.19	$23.86	$24.05	213,800	—	—	—	—	—
2008-06-12	$24.13	$24.21	$23.86	$24.01	429,200	—	—	—	—	—
2008-06-11	$24.60	$24.77	$23.80	$23.80	698,700	—	—	—	—	—
2008-06-10	$23.90	$24.91	$23.46	$24.65	260,400	—	—	—	—	—
2008-06-09	$24.35	$24.73	$23.88	$24.10	290,100	—	—	—	—	—
2008-06-06	$24.70	$24.79	$24.25	$24.25	185,400	—	—	—	—	—
2008-06-05	$24.05	$24.89	$24.05	$24.68	192,200	—	—	—	—	—
2008-06-04	$24.70	$24.73	$23.94	$24.05	122,000	—	—	—	—	—
2008-06-03	$24.35	$25.05	$24.34	$24.88	124,900	—	—	—	—	—
2008-06-02	$24.85	$24.91	$24.45	$24.45	101,100	—	—	—	—	—
2008-05-30	$24.99	$25.25	$24.53	$25.00	370,100	—	—	—	—	—
2008-05-29	$24.90	$25.03	$24.34	$24.89	87,200	—	—	—	—	—
2008-05-28	$25.61	$25.61	$24.13	$24.86	164,000	—	—	—	—	—
2008-05-27	$24.35	$25.50	$24.35	$25.44	130,300	—	—	—	—	—
2008-05-23	$24.27	$24.74	$24.05	$24.32	107,200	—	—	—	—	—
2008-05-22	$24.30	$24.86	$24.11	$24.22	77,900	—	—	—	—	—
2008-05-21	$24.40	$25.17	$24.30	$24.30	121,200	—	—	—	—	—
2008-05-20	$24.91	$24.91	$24.03	$24.53	93,200	—	—	—	—	—
2008-05-19	$25.36	$25.64	$24.98	$24.98	57,000	—	—	—	—	—
2008-05-16	$26.06	$26.06	$25.36	$25.36	32,800	—	—	—	—	—
2008-05-15	$25.91	$26.11	$25.61	$26.00	85,400	—	—	—	—	—
2008-05-14	$25.81	$26.08	$25.62	$26.08	46,800	—	—	—	—	—
2008-05-13	$25.20	$26.09	$24.90	$25.62	41,800	—	—	—	—	—
2008-05-12	$24.17	$25.20	$24.14	$25.20	31,600	—	—	—	—	—
2008-05-09	$24.62	$24.62	$24.00	$24.15	39,200	—	—	—	—	—
2008-05-08	$25.00	$25.07	$24.49	$24.66	51,600	—	—	—	—	—
2008-05-07	$25.35	$25.43	$24.95	$24.97	34,800	—	—	—	—	—
2008-05-06	$25.15	$25.49	$24.66	$25.35	30,600	—	—	—	—	—
2008-05-05	$26.10	$26.10	$24.98	$25.48	33,200	—	—	—	—	—
2008-05-02	$25.20	$26.08	$24.92	$26.00	56,800	—	—	—	—	—
2008-05-01	$24.65	$25.37	$24.49	$25.10	54,600	—	—	—	—	—
2008-04-30	$25.00	$25.32	$24.58	$24.90	81,400	—	—	—	—	—
2008-04-29	$25.95	$25.95	$24.68	$24.85	76,600	—	—	—	—	—
2008-04-28	$26.95	$26.95	$26.95	$26.95	—	—	—	—	—	—
2008-04-25	$26.90	$27.30	$26.51	$26.95	47,400	—	—	—	—	—
2008-04-24	$24.90	$26.68	$24.90	$26.68	71,000	—	—	—	—	—
2008-04-23	$25.00	$25.08	$24.73	$24.97	36,200	—	—	—	—	—
2008-04-22	$24.84	$25.14	$24.73	$25.05	40,800	—	—	—	—	—
2008-04-21	$25.02	$25.28	$24.40	$24.82	24,800	—	—	—	—	—
2008-04-18	$25.00	$25.67	$24.98	$25.07	111,800	—	—	—	—	—
2008-04-17	$24.81	$24.85	$24.00	$24.85	50,400	—	—	—	—	—
2008-04-16	$24.95	$25.11	$24.68	$25.00	108,200	—	—	—	—	—
2008-04-15	$24.75	$24.79	$24.43	$24.75	47,000	—	—	—	—	—
2008-04-14	$24.40	$24.75	$24.32	$24.60	58,200	—	—	—	—	—
2008-04-11	$24.33	$24.77	$24.09	$24.20	65,600	—	—	—	—	—
2008-04-10	$24.15	$24.46	$24.00	$24.46	43,600	—	—	—	—	—
2008-04-09	$24.30	$24.30	$24.00	$24.02	41,600	—	—	—	—	—
2008-04-08	$24.20	$24.74	$23.99	$24.20	51,600	—	—	—	—	—
2008-04-07	$23.90	$24.38	$23.81	$24.30	28,200	—	—	—	—	—
2008-04-04	$24.41	$24.49	$23.51	$23.92	67,600	—	—	—	—	—
2008-04-03	$24.90	$25.10	$23.61	$24.41	97,400	—	—	—	—	—
2008-04-02	$25.59	$26.13	$24.72	$24.97	73,400	—	—	—	—	—
2008-04-01	$25.15	$25.75	$24.45	$25.75	94,800	—	—	—	—	—
2008-03-31	$24.50	$25.28	$24.11	$24.91	61,400	—	—	—	—	—
2008-03-28	$24.50	$26.11	$24.32	$24.58	90,000	—	—	—	—	—
2008-03-27	$24.00	$24.45	$23.60	$24.06	58,600	—	—	—	—	—
2008-03-26	$24.50	$24.71	$23.60	$23.81	108,600	—	—	—	—	—
2008-03-25	$24.90	$25.26	$24.48	$24.75	71,400	—	—	—	—	—
2008-03-24	$24.50	$25.22	$24.44	$24.90	69,600	—	—	—	—	—
2008-03-20	$24.95	$24.95	$24.05	$24.50	80,200	—	—	—	—	—
2008-03-19	$26.65	$27.01	$24.81	$24.89	114,000	—	—	—	—	—
2008-03-18	$25.19	$26.60	$24.83	$26.55	124,600	—	—	—	—	—
2008-03-17	$25.00	$25.30	$24.02	$25.01	52,000	—	—	—	—	—
2008-03-14	$23.90	$25.75	$23.71	$25.46	93,600	—	—	—	—	—
2008-03-13	$24.80	$26.19	$23.20	$24.15	112,400	—	—	—	—	—
2008-03-12	$24.00	$26.78	$23.79	$25.12	197,400	—	—	—	—	—
2008-03-11	$23.61	$24.05	$23.41	$24.05	184,000	—	—	—	—	—
2008-03-10	$24.46	$24.55	$23.50	$23.50	166,600	—	—	—	—	—
2008-03-07	$23.70	$24.63	$23.43	$24.55	91,800	—	—	—	—	—
2008-03-06	$23.90	$24.50	$23.90	$24.05	94,200	—	—	—	—	—
2008-03-05	$24.00	$24.23	$23.93	$24.05	40,000	—	—	—	—	—
2008-03-04	$24.50	$24.50	$23.91	$24.01	65,800	—	—	—	—	—
2008-03-03	$24.10	$24.44	$23.25	$24.17	103,200	—	—	—	—	—
2008-02-29	$24.50	$24.65	$24.26	$24.38	112,200	—	—	—	—	—
2008-02-28	$25.40	$25.40	$24.23	$24.55	262,200	—	—	—	—	—
2008-02-27	$26.57	$27.02	$25.53	$25.53	221,000	—	—	—	—	—
2008-02-26	$26.08	$26.68	$25.51	$26.57	97,200	—	—	—	—	—
2008-02-25	$25.90	$26.88	$25.37	$26.08	96,800	—	—	—	—	—
2008-02-22	$26.00	$26.14	$25.34	$26.00	110,800	—	—	—	—	—
2008-02-21	$26.50	$26.59	$25.00	$25.78	116,400	—	—	—	—	—
2008-02-20	$27.70	$27.70	$26.42	$26.75	104,600	—	—	—	—	—
2008-02-19	$27.75	$28.11	$27.34	$27.37	89,800	—	—	—	—	—
2008-02-15	$27.30	$28.02	$27.14	$27.95	62,000	—	—	—	—	—
2008-02-14	$27.75	$28.48	$26.85	$27.47	178,400	—	—	—	—	—
2008-02-13	$28.85	$28.85	$27.72	$27.99	200,400	—	—	—	—	—
2008-02-12	$28.15	$29.49	$28.14	$28.85	77,400	—	—	—	—	—
2008-02-11	$27.51	$28.33	$26.85	$28.07	106,600	—	—	—	—	—
2008-02-08	$27.50	$28.67	$27.40	$27.50	298,400	—	—	—	—	—
2008-02-07	$26.15	$28.83	$26.00	$28.34	374,800	—	—	—	—	—
2008-02-06	$23.50	$26.73	$23.41	$26.67	312,800	—	—	—	—	—
2008-02-05	$24.50	$24.50	$23.40	$23.40	178,200	—	—	—	—	—
2008-02-04	$24.08	$24.99	$23.96	$24.85	119,000	—	—	—	—	—
2008-02-01	$23.40	$24.75	$23.18	$24.45	167,400	—	—	—	—	—
2008-01-31	$22.35	$23.41	$22.35	$22.84	181,600	—	—	—	—	—
2008-01-30	$22.50	$23.08	$22.19	$22.46	200,400	—	—	—	—	—
2008-01-29	$22.22	$22.90	$22.22	$22.73	149,600	—	—	—	—	—
2008-01-28	$22.35	$22.85	$21.45	$22.46	204,800	—	—	—	—	—
2008-01-25	$22.01	$22.90	$22.01	$22.57	401,000	—	—	—	—	—
2008-01-24	$21.40	$22.29	$20.51	$22.00	472,200	—	—	—	—	—
2008-01-23	$20.24	$21.96	$19.75	$20.96	142,400	—	—	—	—	—
2008-01-22	$19.08	$20.93	$18.75	$20.50	181,000	—	—	—	—	—
2008-01-18	$20.00	$20.90	$19.14	$19.86	189,200	—	—	—	—	—
2008-01-17	$20.65	$20.65	$19.57	$19.66	163,400	—	—	—	—	—
2008-01-16	$18.73	$21.13	$18.73	$20.42	277,800	—	—	—	—	—
2008-01-15	$18.50	$19.08	$18.30	$18.73	202,400	—	—	—	—	—
2008-01-14	$18.80	$19.13	$18.24	$18.92	271,800	—	—	—	—	—
2008-01-11	$19.91	$20.43	$18.81	$19.05	298,400	—	—	—	—	—
2008-01-10	$18.80	$20.89	$18.42	$20.42	375,000	—	—	—	—	—
2008-01-09	$19.25	$19.40	$16.50	$19.15	586,400	—	—	—	—	—
2008-01-08	$20.50	$20.72	$19.75	$19.78	478,600	—	—	—	—	—
2008-01-07	$21.70	$21.81	$19.31	$20.00	303,200	—	—	—	—	—
2008-01-04	$22.35	$22.35	$21.28	$21.80	416,400	—	—	—	—	—
2008-01-03	$23.10	$23.10	$22.28	$22.44	482,600	—	—	—	—	—
2008-01-02	$23.60	$23.82	$22.39	$23.20	491,000	—	—	—	—	—
2007-12-31	$21.95	$23.92	$21.95	$23.59	527,200	—	—	—	—	—

Close is split-adjusted to current shares. It is not dividend-adjusted: dividends are listed separately, so total return is (end price + dividends received − start price) ÷ start price, checkable by hand. Volume is as-traded.

Post Spin Analysis

⚠ Auto-generated profile — not editorially reviewed.

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