Liberty Global Ltd. LBTYA

+90.2%vs Day 1

Spinoff of Liberty Media Corp (L) · Classic Spinoff · Spun Jun 8, 2004

Current Stats

Post-Spinoff Performance

Timeline
Spinoff date	June 8, 2004
Days since spinoff	8147 days · 8144 trading-day window
Structure	Classic Spinoff
§355(e) window closes statutory; a tax matters agreement may bar more, and for longer	June 8, 2006
Parent	Liberty Media Corp (L)
Day-1 reaction
Day 1 open	$8.25
Day 1 return (open→close)	-2.5%
Day 1 price (close)	$8.05
Day 1 range	$7.81 – $8.25 +5.6% spread
Day 1 low held?	Breached after 1 session to -74.6% below
Price levels
Post-spin low (closing)	$2.03 on Mar 9, 2009 · 1735 days post-spin
Current price (Sep 25, 2026)	$9.45
Returns
Return vs Day 1 (close)	+90.2%
— range by day 1 entry theoretical bounds	+85.6% to +96.1%
Return vs post-spin low	+365.5%
First-quarter return (≈90d)	-5.1%
1-year return	+19.4%
3-year return	+73.0%
5-year return	+9.4%
Annualized return (CAGR)	+2.9%
Versus benchmarks
S&P 500 over same window	+934.1%
Annualized excess vs S&P	-8.1%
Risk & recovery
Max drawdown	-82.0%
Days to recover Day 1	22 days
Shares & ownership
Shares outstanding Jun 30, 2026	341,086,821
Diluted average shares the EPS denominator	339,986,346
Held by institutions	102% insiders 4.1%
Share count trend Jun 2025 → Jun 2026	-0.4% net buyback
Volume & liquidity
Traded per day 20-session median	$22M
Normal volume baseline	3,316,726 shares · now 0.62x
Day 1 volume	6.6x normal · first week 5.0x
Decay	half in 7 sessions · normal by 14

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

Price History

Price Price + dividends

Closing price, split-adjusted, with volume below. The Price line excludes dividends; Price + dividends adds the cash paid out, with no reinvestment assumed. Individual payments are listed in the table below. Source: Yahoo Finance. Data through Sep 26, 2026.

Raw daily price & volume data · splits & dividends marked

Date	Open	High	Low	Close	Volume	Float	Turnover	Market cap	Dividend	Split
2026-09-25	$9.47	$9.56	$9.28	$9.45	2,387,900	—	0.70%	$3.22B	—	—
2026-09-24	$9.49	$9.79	$9.40	$9.42	3,162,900	—	0.93%	$3.21B	—	—
2026-09-23	$9.99	$10.06	$9.47	$9.48	3,303,500	—	0.97%	$3.23B	—	—
2026-09-22	$10.06	$10.20	$9.96	$9.97	2,622,600	—	0.77%	$3.40B	—	—
2026-09-21	$9.97	$10.09	$9.91	$9.99	3,669,500	—	1.08%	$3.41B	—	—
2026-09-18	$10.21	$10.27	$9.86	$9.87	5,493,300	—	1.61%	$3.37B	—	—
2026-09-17	$10.56	$10.60	$10.24	$10.29	1,914,200	—	0.56%	$3.51B	—	—
2026-09-16	$10.48	$10.53	$10.22	$10.40	2,003,500	—	0.59%	$3.55B	—	—
2026-09-15	$10.50	$10.76	$10.46	$10.49	1,670,600	—	0.49%	$3.58B	—	—
2026-09-14	$10.58	$10.69	$10.39	$10.60	1,892,000	—	0.55%	$3.62B	—	—
2026-09-11	$10.71	$10.95	$10.23	$10.47	2,572,500	—	0.75%	$3.57B	—	—
2026-09-10	$10.49	$10.69	$10.49	$10.62	1,810,200	—	0.53%	$3.62B	—	—
2026-09-09	$10.66	$10.68	$10.48	$10.51	2,019,200	—	0.59%	$3.58B	—	—
2026-09-08	$10.65	$10.82	$10.65	$10.71	1,913,800	—	0.56%	$3.65B	—	—
2026-09-04	$10.59	$10.69	$10.59	$10.62	2,118,400	—	0.62%	$3.62B	—	—
2026-09-03	$10.73	$10.82	$10.58	$10.66	1,273,700	—	0.37%	$3.64B	—	—
2026-09-02	$10.64	$10.83	$10.57	$10.68	2,297,300	—	0.67%	$3.64B	—	—
2026-09-01	$10.71	$10.82	$10.52	$10.54	1,542,400	—	0.45%	$3.60B	—	—
2026-08-31	$10.67	$10.77	$10.53	$10.75	2,391,200	—	0.70%	$3.67B	—	—
2026-08-28	$10.58	$10.76	$10.56	$10.67	1,805,400	—	0.53%	$3.64B	—	—
2026-08-27	$10.69	$10.81	$10.50	$10.54	2,571,600	—	0.75%	$3.60B	—	—
2026-08-26	$10.82	$10.92	$10.66	$10.78	2,176,900	—	0.64%	$3.68B	—	—
2026-08-25	$10.77	$10.84	$10.70	$10.79	1,240,800	—	0.36%	$3.68B	—	—
2026-08-24	$10.66	$10.77	$10.62	$10.72	1,582,400	—	0.46%	$3.66B	—	—
2026-08-21	$10.80	$10.80	$10.49	$10.65	1,900,800	—	0.56%	$3.63B	—	—
2026-08-20	$10.51	$10.82	$10.50	$10.64	2,401,300	—	0.70%	$3.63B	—	—
2026-08-19	$10.62	$10.71	$10.52	$10.70	1,948,800	—	0.57%	$3.65B	—	—
2026-08-18	$10.33	$10.56	$10.23	$10.48	2,143,600	—	0.63%	$3.57B	—	—
2026-08-17	$10.40	$10.55	$10.30	$10.37	1,845,700	—	0.54%	$3.54B	—	—
2026-08-14	$10.54	$10.64	$10.45	$10.47	1,799,000	—	0.53%	$3.57B	—	—
2026-08-13	$10.38	$10.52	$10.29	$10.49	2,403,500	—	0.70%	$3.58B	—	—
2026-08-12	$10.20	$10.43	$10.20	$10.42	2,102,700	—	0.62%	$3.55B	—	—
2026-08-11	$10.15	$10.35	$10.15	$10.19	2,603,300	—	0.76%	$3.48B	—	—
2026-08-10	$10.42	$10.48	$10.14	$10.15	3,018,000	—	0.88%	$3.46B	—	—
2026-08-07	$10.77	$10.95	$10.50	$10.55	1,855,300	—	0.54%	$3.60B	—	—
2026-08-06	$10.71	$10.88	$10.70	$10.78	1,915,800	—	0.56%	$3.68B	—	—
2026-08-05	$10.82	$10.86	$10.40	$10.57	2,281,000	—	0.67%	$3.61B	—	—
2026-08-04	$10.82	$11.04	$10.77	$10.92	2,665,400	—	0.78%	$3.72B	—	—
2026-08-03	$10.66	$11.03	$10.66	$10.88	3,784,900	—	1.11%	$3.71B	—	—
2026-07-31	$10.34	$10.63	$10.22	$10.61	2,918,200	—	0.86%	$3.62B	—	—
2026-07-30	$10.38	$10.59	$10.20	$10.44	3,137,800	—	0.92%	$3.56B	—	—
2026-07-29	$10.30	$10.56	$10.30	$10.53	2,329,200	—	0.68%	$3.59B	—	—
2026-07-28	$9.92	$10.30	$9.76	$10.22	3,533,700	—	1.04%	$3.49B	—	—
2026-07-27	$9.80	$10.03	$9.69	$9.83	4,527,600	—	1.33%	$3.35B	—	—
2026-07-24	$10.14	$10.25	$9.43	$9.69	8,772,300	—	2.57%	$3.31B	—	—
2026-07-23	$10.26	$10.47	$10.20	$10.29	2,065,000	—	0.61%	$3.51B	—	—
2026-07-22	$10.41	$10.49	$10.34	$10.42	1,658,500	—	0.49%	$3.55B	—	—
2026-07-21	$10.33	$10.44	$10.23	$10.28	1,462,000	—	0.43%	$3.51B	—	—
2026-07-20	$10.40	$10.48	$10.25	$10.31	1,542,600	—	0.45%	$3.52B	—	—
2026-07-17	$10.77	$10.77	$10.35	$10.41	1,578,600	—	0.46%	$3.55B	—	—
2026-07-16	$10.79	$10.85	$10.71	$10.73	947,300	—	0.28%	$3.66B	—	—
2026-07-15	$10.75	$10.93	$10.73	$10.78	1,160,700	—	0.34%	$3.68B	—	—
2026-07-14	$11.00	$11.00	$10.72	$10.73	1,246,200	—	0.37%	$3.66B	—	—
2026-07-13	$10.65	$10.99	$10.64	$10.90	1,728,100	—	0.51%	$3.72B	—	—
2026-07-10	$10.70	$10.74	$10.46	$10.61	1,318,000	—	0.39%	$3.62B	—	—
2026-07-09	$10.59	$10.78	$10.39	$10.66	2,432,000	—	0.71%	$3.64B	—	—
2026-07-08	$10.72	$10.98	$10.55	$10.57	2,048,400	—	0.60%	$3.61B	—	—
2026-07-07	$10.87	$11.01	$10.72	$10.75	2,102,500	—	0.62%	$3.67B	—	—
2026-07-06	$11.35	$11.50	$10.84	$10.87	2,466,200	—	0.72%	$3.71B	—	—
2026-07-02	$11.43	$11.53	$11.14	$11.30	1,647,600	—	0.48%	$3.85B	—	—
2026-07-01	$11.37	$11.37	$11.07	$11.30	2,121,100	—	0.62%	$3.85B	—	—
2026-06-30	$11.46	$11.49	$11.30	$11.37	1,840,200	—	0.54%	$3.88B	—	—
2026-06-29	$11.41	$11.69	$11.41	$11.55	2,069,400	—	0.61%	$3.90B	—	—
2026-06-26	$11.12	$11.58	$11.12	$11.38	4,294,000	—	1.27%	$3.85B	—	—
2026-06-25	$11.11	$11.28	$11.03	$11.09	3,161,700	—	0.94%	$3.75B	—	—
2026-06-24	$11.26	$11.35	$11.07	$11.12	1,439,800	—	0.43%	$3.76B	—	—
2026-06-23	$11.08	$11.32	$11.02	$11.21	1,437,600	—	0.43%	$3.79B	—	—
2026-06-22	$11.16	$11.22	$10.97	$11.03	2,381,100	—	0.70%	$3.73B	—	—
2026-06-18	$11.41	$11.57	$11.16	$11.20	3,416,800	—	1.01%	$3.79B	—	—
2026-06-17	$11.89	$12.07	$11.30	$11.41	2,189,600	—	0.65%	$3.86B	—	—
2026-06-16	$12.00	$12.20	$11.80	$12.02	1,673,300	—	0.49%	$4.06B	—	—
2026-06-15	$12.46	$12.48	$12.02	$12.04	2,550,100	—	0.75%	$4.07B	—	—
2026-06-12	$12.08	$12.48	$11.99	$12.46	1,362,300	—	0.40%	$4.21B	—	—
2026-06-11	$11.83	$12.11	$11.73	$12.03	1,804,500	—	0.53%	$4.07B	—	—
2026-06-10	$11.76	$11.93	$11.72	$11.78	1,484,600	—	0.44%	$3.98B	—	—
2026-06-09	$11.80	$11.90	$11.73	$11.74	1,190,900	—	0.35%	$3.97B	—	—
2026-06-08	$11.75	$11.89	$11.69	$11.81	1,443,900	—	0.43%	$3.99B	—	—
2026-06-05	$11.67	$11.86	$11.46	$11.76	1,713,500	—	0.51%	$3.98B	—	—
2026-06-04	$11.90	$12.07	$11.61	$11.63	1,198,700	—	0.35%	$3.93B	—	—
2026-06-03	$12.18	$12.21	$11.63	$11.74	2,443,700	—	0.72%	$3.97B	—	—
2026-06-02	$12.10	$12.34	$12.05	$12.21	1,945,600	—	0.58%	$4.13B	—	—
2026-06-01	$12.51	$12.53	$12.07	$12.14	1,533,400	—	0.45%	$4.10B	—	—
2026-05-29	$12.15	$12.58	$12.03	$12.51	2,234,400	—	0.66%	$4.23B	—	—
2026-05-28	$12.05	$12.35	$11.92	$12.21	1,350,400	—	0.40%	$4.13B	—	—
2026-05-27	$12.15	$12.32	$12.02	$12.09	1,607,700	—	0.48%	$4.09B	—	—
2026-05-26	$12.19	$12.33	$12.00	$12.16	1,010,400	—	0.30%	$4.11B	—	—
2026-05-22	$12.22	$12.27	$12.08	$12.18	1,005,300	—	0.30%	$4.12B	—	—
2026-05-21	$11.80	$12.35	$11.72	$12.24	1,298,900	—	0.38%	$4.14B	—	—
2026-05-20	$12.15	$12.32	$11.86	$11.87	1,495,200	—	0.44%	$4.01B	—	—
2026-05-19	$12.07	$12.19	$11.86	$12.15	1,844,800	—	0.55%	$4.11B	—	—
2026-05-18	$11.56	$12.07	$11.53	$12.05	1,725,400	—	0.51%	$4.07B	—	—
2026-05-15	$11.36	$11.61	$11.36	$11.51	1,294,200	—	0.38%	$3.89B	—	—
2026-05-14	$11.78	$11.88	$11.43	$11.53	1,613,900	—	0.48%	$3.90B	—	—
2026-05-13	$11.57	$11.77	$11.49	$11.67	968,100	—	0.29%	$3.95B	—	—
2026-05-12	$12.05	$12.15	$11.61	$11.61	1,895,900	—	0.56%	$3.93B	—	—
2026-05-11	$12.20	$12.25	$11.97	$12.06	1,352,200	—	0.40%	$4.08B	—	—
2026-05-08	$12.37	$12.37	$12.12	$12.15	1,306,400	—	0.39%	$4.11B	—	—
2026-05-07	$12.20	$12.34	$12.01	$12.27	1,527,100	—	0.45%	$4.15B	—	—
2026-05-06	$12.06	$12.33	$11.97	$12.29	1,849,000	—	0.55%	$4.15B	—	—
2026-05-05	$11.80	$12.10	$11.50	$12.03	2,832,200	—	0.84%	$4.07B	—	—
2026-05-04	$12.00	$12.02	$11.66	$11.81	2,405,700	—	0.71%	$3.99B	—	—
2026-05-01	$11.43	$12.21	$11.43	$11.96	4,661,000	—	1.38%	$4.04B	—	—
2026-04-30	$11.40	$11.64	$11.35	$11.58	3,879,800	—	1.15%	$3.91B	—	—
2026-04-29	$11.50	$11.68	$11.39	$11.40	2,026,300	—	0.60%	$3.85B	—	—
2026-04-28	$11.72	$11.85	$11.45	$11.52	1,618,700	—	0.48%	$3.89B	—	—
2026-04-27	$11.88	$12.23	$11.49	$11.61	2,537,100	—	0.75%	$3.93B	—	—
2026-04-24	$12.06	$12.17	$11.86	$11.90	1,820,000	—	0.54%	$4.02B	—	—
2026-04-23	$11.97	$12.29	$11.92	$12.11	1,755,300	—	0.52%	$4.09B	—	—
2026-04-22	$12.41	$12.49	$11.85	$11.95	2,878,800	—	0.85%	$4.04B	—	—
2026-04-21	$12.78	$12.79	$12.36	$12.39	1,216,400	—	0.36%	$4.19B	—	—
2026-04-20	$12.53	$12.86	$12.53	$12.77	1,670,600	—	0.49%	$4.32B	—	—
2026-04-17	$12.65	$12.74	$12.54	$12.56	1,722,100	—	0.51%	$4.25B	—	—
2026-04-16	$12.45	$12.65	$12.35	$12.62	2,006,500	—	0.59%	$4.27B	—	—
2026-04-15	$12.51	$12.68	$12.35	$12.39	1,793,300	—	0.53%	$4.19B	—	—
2026-04-14	$12.46	$12.52	$12.38	$12.48	1,381,600	—	0.41%	$4.22B	—	—
2026-04-13	$12.03	$12.43	$11.92	$12.37	3,415,100	—	1.01%	$4.18B	—	—
2026-04-10	$12.35	$12.41	$12.10	$12.11	1,472,600	—	0.44%	$4.09B	—	—
2026-04-09	$12.56	$12.59	$12.33	$12.35	2,184,000	—	0.65%	$4.18B	—	—
2026-04-08	$12.62	$12.67	$12.37	$12.60	2,871,400	—	0.85%	$4.26B	—	—
2026-04-07	$12.48	$12.59	$12.29	$12.37	2,196,200	—	0.65%	$4.18B	—	—
2026-04-06	$12.24	$12.64	$12.20	$12.50	2,631,400	—	0.78%	$4.23B	—	—
2026-04-02	$12.12	$12.37	$12.06	$12.24	4,012,600	—	1.19%	$4.14B	—	—
2026-04-01	$12.18	$12.32	$11.98	$12.14	1,758,800	—	0.52%	$4.10B	—	—
2026-03-31	$12.21	$12.39	$12.02	$12.09	5,001,800	—	1.48%	$4.09B	—	—
2026-03-30	$12.06	$12.24	$12.01	$12.11	2,333,300	—	0.70%	$4.05B	—	—
2026-03-27	$12.06	$12.17	$11.91	$11.97	1,096,900	—	0.33%	$4.01B	—	—
2026-03-26	$12.20	$12.33	$12.03	$12.06	1,610,300	—	0.48%	$4.04B	—	—
2026-03-25	$12.35	$12.44	$12.21	$12.28	1,636,200	—	0.49%	$4.11B	—	—
2026-03-24	$12.08	$12.40	$12.00	$12.17	1,457,200	—	0.44%	$4.07B	—	—
2026-03-23	$11.66	$12.10	$11.62	$12.08	2,101,300	—	0.63%	$4.04B	—	—
2026-03-20	$11.85	$11.91	$11.61	$11.69	2,807,000	—	0.84%	$3.91B	—	—
2026-03-19	$11.86	$12.12	$11.75	$11.90	1,407,500	—	0.42%	$3.98B	—	—
2026-03-18	$12.10	$12.22	$11.85	$11.87	1,206,500	—	0.36%	$3.97B	—	—
2026-03-17	$12.21	$12.37	$12.13	$12.18	1,440,600	—	0.43%	$4.08B	—	—
2026-03-16	$12.19	$12.40	$12.10	$12.17	1,728,400	—	0.52%	$4.07B	—	—
2026-03-13	$12.56	$12.60	$12.14	$12.18	1,469,600	—	0.44%	$4.08B	—	—
2026-03-12	$12.00	$12.53	$11.95	$12.42	2,674,700	—	0.80%	$4.16B	—	—
2026-03-11	$12.48	$12.63	$12.08	$12.21	1,922,500	—	0.57%	$4.09B	—	—
2026-03-10	$12.47	$12.64	$12.44	$12.48	1,334,300	—	0.40%	$4.18B	—	—
2026-03-09	$12.31	$12.69	$12.10	$12.57	2,337,200	—	0.70%	$4.21B	—	—
2026-03-06	$12.75	$12.75	$12.48	$12.54	1,372,700	—	0.41%	$4.20B	—	—
2026-03-05	$12.64	$12.98	$12.64	$12.86	1,978,300	—	0.59%	$4.31B	—	—
2026-03-04	$12.65	$12.91	$12.59	$12.77	4,542,400	—	1.36%	$4.28B	—	—
2026-03-03	$12.70	$12.77	$12.33	$12.62	3,335,200	—	1.00%	$4.23B	—	—
2026-03-02	$12.60	$12.88	$12.50	$12.71	4,377,700	—	1.31%	$4.26B	—	—
2026-02-27	$12.39	$12.88	$12.31	$12.74	1,966,300	—	0.59%	$4.27B	—	—
2026-02-26	$12.81	$12.82	$12.52	$12.52	2,335,000	—	0.70%	$4.19B	—	—
2026-02-25	$12.83	$12.86	$12.62	$12.83	2,174,600	—	0.65%	$4.30B	—	—
2026-02-24	$12.88	$13.04	$12.67	$12.84	2,782,500	—	0.83%	$4.30B	—	—
2026-02-23	$12.52	$12.98	$12.25	$12.85	4,769,200	—	1.42%	$4.30B	—	—
2026-02-20	$12.23	$12.62	$11.96	$12.54	7,816,800	—	2.33%	$4.20B	—	—
2026-02-19	$12.90	$13.22	$12.14	$12.24	5,695,500	—	1.70%	$4.10B	—	—
2026-02-18	$11.60	$13.52	$11.17	$13.03	11,660,200	—	3.48%	$4.36B	—	—
2026-02-17	$10.90	$11.24	$10.90	$11.16	5,921,400	—	1.77%	$3.74B	—	—
2026-02-13	$11.21	$11.35	$10.82	$10.89	4,130,200	—	1.23%	$3.65B	—	—
2026-02-12	$11.34	$11.55	$11.02	$11.24	4,847,900	—	1.45%	$3.76B	—	—
2026-02-11	$11.53	$11.72	$11.26	$11.28	2,125,500	—	0.63%	$3.78B	—	—
2026-02-10	$11.62	$11.71	$11.51	$11.56	2,879,500	—	0.86%	$3.87B	—	—
2026-02-09	$11.69	$11.83	$11.47	$11.61	4,071,100	—	1.22%	$3.89B	—	—
2026-02-06	$11.50	$11.80	$11.32	$11.75	5,545,600	—	1.66%	$3.93B	—	—
2026-02-05	$11.32	$11.38	$11.10	$11.26	3,073,000	—	0.92%	$3.77B	—	—
2026-02-04	$11.09	$11.40	$11.07	$11.33	2,702,600	—	0.81%	$3.79B	—	—
2026-02-03	$11.00	$11.11	$10.91	$11.02	2,820,500	—	0.84%	$3.69B	—	—
2026-02-02	$11.07	$11.18	$10.91	$11.04	1,911,500	—	0.57%	$3.70B	—	—
2026-01-30	$11.17	$11.21	$10.97	$11.09	1,687,500	—	0.50%	$3.71B	—	—
2026-01-29	$10.76	$11.12	$10.76	$11.12	3,230,000	—	0.96%	$3.72B	—	—
2026-01-28	$10.77	$10.88	$10.65	$10.72	1,496,500	—	0.45%	$3.59B	—	—
2026-01-27	$10.91	$10.99	$10.76	$10.77	2,887,900	—	0.86%	$3.61B	—	—
2026-01-26	$10.92	$10.98	$10.80	$10.88	2,914,000	—	0.87%	$3.64B	—	—
2026-01-23	$10.50	$10.99	$10.33	$10.89	3,788,900	—	1.13%	$3.65B	—	—
2026-01-22	$10.64	$10.74	$10.47	$10.52	2,922,100	—	0.87%	$3.52B	—	—
2026-01-21	$10.25	$10.61	$10.25	$10.52	2,971,900	—	0.89%	$3.52B	—	—
2026-01-20	$10.15	$10.35	$10.09	$10.24	2,749,200	—	0.82%	$3.43B	—	—
2026-01-16	$10.50	$10.50	$10.22	$10.24	2,565,000	—	0.77%	$3.43B	—	—
2026-01-15	$10.54	$10.63	$10.38	$10.51	1,419,400	—	0.42%	$3.52B	—	—
2026-01-14	$10.50	$10.59	$10.39	$10.54	1,044,500	—	0.31%	$3.53B	—	—
2026-01-13	$10.67	$10.71	$10.31	$10.53	2,356,300	—	0.70%	$3.53B	—	—
2026-01-12	$10.59	$10.68	$10.53	$10.66	1,706,200	—	0.51%	$3.57B	—	—
2026-01-09	$10.78	$10.83	$10.55	$10.59	1,566,100	—	0.47%	$3.55B	—	—
2026-01-08	$10.91	$10.98	$10.58	$10.78	1,602,000	—	0.48%	$3.61B	—	—
2026-01-07	$11.02	$11.13	$10.90	$10.97	1,848,200	—	0.55%	$3.67B	—	—
2026-01-06	$10.85	$11.04	$10.79	$11.01	1,908,800	—	0.57%	$3.69B	—	—
2026-01-05	$10.90	$10.95	$10.52	$10.88	1,932,700	—	0.58%	$3.64B	—	—
2026-01-02	$11.15	$11.20	$10.86	$10.90	1,593,500	—	0.48%	$3.65B	—	—
2025-12-31	$11.24	$11.24	$11.12	$11.14	1,359,200	—	0.41%	$3.73B	—	—
2025-12-30	$11.19	$11.30	$11.04	$11.23	2,268,900	—	0.67%	$3.79B	—	—
2025-12-29	$11.08	$11.28	$11.02	$11.18	1,948,600	—	0.58%	$3.78B	—	—
2025-12-26	$11.17	$11.21	$11.07	$11.10	821,900	—	0.24%	$3.75B	—	—
2025-12-24	$11.21	$11.24	$11.11	$11.14	469,700	—	0.14%	$3.76B	—	—
2025-12-23	$11.26	$11.28	$11.15	$11.20	1,443,900	—	0.43%	$3.78B	—	—
2025-12-22	$11.19	$11.36	$11.17	$11.26	1,542,800	—	0.46%	$3.80B	—	—
2025-12-19	$10.90	$11.33	$10.89	$11.18	5,268,700	—	1.56%	$3.78B	—	—
2025-12-18	$10.96	$11.03	$10.87	$10.89	1,713,500	—	0.51%	$3.68B	—	—
2025-12-17	$10.96	$11.13	$10.93	$10.95	853,800	—	0.25%	$3.70B	—	—
2025-12-16	$11.20	$11.25	$10.93	$11.01	1,564,200	—	0.46%	$3.72B	—	—
2025-12-15	$11.27	$11.31	$11.09	$11.21	1,428,200	—	0.42%	$3.79B	—	—
2025-12-12	$11.21	$11.37	$11.18	$11.25	3,207,500	—	0.95%	$3.80B	—	—
2025-12-11	$11.17	$11.33	$11.12	$11.21	3,525,900	—	1.04%	$3.79B	—	—
2025-12-10	$10.86	$11.22	$10.83	$11.17	1,578,900	—	0.47%	$3.77B	—	—
2025-12-09	$11.19	$11.28	$10.76	$10.85	1,959,400	—	0.58%	$3.66B	—	—
2025-12-08	$11.38	$11.44	$11.15	$11.19	1,647,200	—	0.49%	$3.78B	—	—
2025-12-05	$11.11	$11.35	$11.07	$11.34	1,144,400	—	0.34%	$3.83B	—	—
2025-12-04	$11.32	$11.43	$10.99	$11.07	1,550,000	—	0.46%	$3.74B	—	—
2025-12-03	$11.45	$11.53	$11.27	$11.28	1,667,700	—	0.49%	$3.81B	—	—
2025-12-02	$11.48	$11.68	$11.37	$11.43	1,981,300	—	0.59%	$3.86B	—	—
2025-12-01	$11.32	$11.47	$11.28	$11.43	1,539,900	—	0.46%	$3.86B	—	—
2025-11-28	$11.30	$11.44	$11.24	$11.41	588,900	—	0.17%	$3.85B	—	—
2025-11-26	$11.25	$11.39	$11.24	$11.30	2,000,800	—	0.59%	$3.82B	—	—
2025-11-25	$11.01	$11.27	$10.96	$11.24	2,403,600	—	0.71%	$3.80B	—	—
2025-11-24	$11.04	$11.14	$10.87	$11.01	2,643,700	—	0.78%	$3.72B	—	—
2025-11-21	$10.77	$11.10	$10.68	$11.03	1,935,100	—	0.57%	$3.72B	—	—
2025-11-20	$11.02	$11.13	$10.72	$10.75	1,764,100	—	0.52%	$3.63B	—	—
2025-11-19	$11.01	$11.14	$10.89	$10.94	1,889,200	—	0.56%	$3.69B	—	—
2025-11-18	$10.70	$11.05	$10.69	$11.01	1,970,700	—	0.58%	$3.72B	—	—
2025-11-17	$10.62	$10.80	$10.58	$10.70	1,530,500	—	0.45%	$3.61B	—	—
2025-11-14	$10.72	$10.76	$10.52	$10.67	1,325,200	—	0.39%	$3.60B	—	—
2025-11-13	$10.82	$10.87	$10.66	$10.77	1,428,800	—	0.42%	$3.64B	—	—
2025-11-12	$10.94	$11.06	$10.79	$10.89	3,305,500	—	0.98%	$3.68B	—	—
2025-11-11	$10.92	$11.04	$10.85	$10.94	1,316,900	—	0.39%	$3.69B	—	—
2025-11-10	$10.72	$11.04	$10.68	$10.92	2,557,500	—	0.76%	$3.69B	—	—
2025-11-07	$10.64	$10.73	$10.57	$10.71	1,556,400	—	0.46%	$3.62B	—	—
2025-11-06	$10.78	$11.01	$10.64	$10.66	1,845,100	—	0.55%	$3.60B	—	—
2025-11-05	$10.63	$10.87	$10.63	$10.80	1,464,600	—	0.43%	$3.65B	—	—
2025-11-04	$10.83	$10.96	$10.61	$10.65	2,105,300	—	0.62%	$3.60B	—	—
2025-11-03	$10.93	$10.94	$10.50	$10.89	3,037,300	—	0.90%	$3.68B	—	—
2025-10-31	$10.95	$11.28	$10.56	$11.00	4,287,000	—	1.27%	$3.71B	—	—
2025-10-30	$10.56	$11.37	$10.34	$10.97	5,188,600	—	1.54%	$3.70B	—	—
2025-10-29	$10.98	$11.21	$10.62	$10.71	3,962,300	—	1.17%	$3.62B	—	—
2025-10-28	$10.91	$11.01	$10.86	$10.95	1,156,600	—	0.34%	$3.70B	—	—
2025-10-27	$11.08	$11.20	$10.92	$10.93	1,515,800	—	0.45%	$3.69B	—	—
2025-10-24	$11.05	$11.23	$11.02	$11.08	1,467,200	—	0.43%	$3.74B	—	—
2025-10-23	$11.06	$11.12	$10.84	$10.98	1,466,800	—	0.43%	$3.71B	—	—
2025-10-22	$10.98	$11.19	$10.95	$11.07	1,457,500	—	0.43%	$3.74B	—	—
2025-10-21	$11.20	$11.42	$11.04	$11.10	1,959,900	—	0.58%	$3.75B	—	—
2025-10-20	$11.09	$11.30	$10.99	$11.21	2,346,500	—	0.69%	$3.79B	—	—
2025-10-17	$10.79	$11.06	$10.78	$11.00	1,684,500	—	0.50%	$3.71B	—	—
2025-10-16	$11.07	$11.22	$10.78	$10.80	2,686,300	—	0.80%	$3.65B	—	—
2025-10-15	$10.99	$11.13	$10.97	$11.07	1,095,100	—	0.32%	$3.74B	—	—
2025-10-14	$10.82	$11.07	$10.81	$10.95	1,648,800	—	0.49%	$3.70B	—	—
2025-10-13	$10.80	$10.98	$10.72	$10.94	2,170,400	—	0.64%	$3.69B	—	—
2025-10-10	$10.85	$10.98	$10.37	$10.56	2,453,900	—	0.73%	$3.57B	—	—
2025-10-09	$11.30	$11.39	$10.83	$10.83	1,659,600	—	0.49%	$3.66B	—	—
2025-10-08	$11.45	$11.55	$11.22	$11.27	1,416,000	—	0.42%	$3.81B	—	—
2025-10-07	$11.39	$11.55	$11.30	$11.38	1,664,400	—	0.49%	$3.84B	—	—
2025-10-06	$11.75	$11.84	$11.42	$11.43	1,844,900	—	0.55%	$3.86B	—	—
2025-10-03	$11.71	$11.88	$11.64	$11.76	1,738,300	—	0.51%	$3.97B	—	—
2025-10-02	$11.64	$11.97	$11.59	$11.73	1,841,900	—	0.55%	$3.96B	—	—
2025-10-01	$11.48	$11.76	$11.48	$11.58	1,410,900	—	0.42%	$3.91B	—	—
2025-09-30	$11.65	$11.65	$11.37	$11.46	1,655,600	—	0.49%	$3.87B	—	—
2025-09-29	$11.64	$11.76	$11.41	$11.60	2,473,900	—	0.72%	$3.97B	—	—
2025-09-26	$11.43	$11.60	$11.42	$11.57	1,900,200	—	0.55%	$3.96B	—	—
2025-09-25	$11.51	$11.54	$11.26	$11.40	1,426,600	—	0.42%	$3.90B	—	—
2025-09-24	$11.59	$11.62	$11.48	$11.52	1,947,800	—	0.57%	$3.95B	—	—
2025-09-23	$11.71	$11.89	$11.51	$11.54	1,672,900	—	0.49%	$3.95B	—	—
2025-09-22	$11.74	$11.83	$11.61	$11.68	1,446,800	—	0.42%	$4.00B	—	—
2025-09-19	$11.98	$11.98	$11.74	$11.76	1,918,800	—	0.56%	$4.03B	—	—
2025-09-18	$11.88	$12.01	$11.80	$11.94	1,242,300	—	0.36%	$4.09B	—	—
2025-09-17	$11.82	$12.00	$11.75	$11.78	1,790,800	—	0.52%	$4.03B	—	—
2025-09-16	$11.89	$11.96	$11.73	$11.78	1,636,300	—	0.48%	$4.03B	—	—
2025-09-15	$11.92	$11.95	$11.82	$11.89	1,172,200	—	0.34%	$4.07B	—	—
2025-09-12	$11.95	$12.01	$11.82	$11.90	1,511,300	—	0.44%	$4.08B	—	—
2025-09-11	$11.54	$11.96	$11.51	$11.95	2,029,700	—	0.59%	$4.09B	—	—
2025-09-10	$11.60	$11.63	$11.44	$11.54	1,772,300	—	0.52%	$3.95B	—	—
2025-09-09	$11.75	$11.81	$11.56	$11.56	1,895,700	—	0.55%	$3.96B	—	—
2025-09-08	$11.91	$11.98	$11.25	$11.71	2,483,100	—	0.73%	$4.01B	—	—
2025-09-05	$12.00	$12.09	$11.87	$11.88	1,540,200	—	0.45%	$4.07B	—	—
2025-09-04	$11.87	$11.96	$11.81	$11.91	1,904,700	—	0.56%	$4.08B	—	—
2025-09-03	$11.59	$11.83	$11.57	$11.82	1,473,100	—	0.43%	$4.05B	—	—
2025-09-02	$11.53	$11.76	$11.50	$11.62	3,110,400	—	0.91%	$3.98B	—	—
2025-08-29	$11.69	$11.82	$11.59	$11.74	1,349,700	—	0.39%	$4.02B	—	—
2025-08-28	$11.78	$11.80	$11.54	$11.73	885,200	—	0.26%	$4.02B	—	—
2025-08-27	$11.65	$11.86	$11.55	$11.79	1,473,100	—	0.43%	$4.04B	—	—
2025-08-26	$11.60	$11.80	$11.60	$11.67	1,786,600	—	0.52%	$4.00B	—	—
2025-08-25	$11.69	$11.73	$11.56	$11.63	1,145,400	—	0.33%	$3.98B	—	—
2025-08-22	$11.52	$11.69	$11.49	$11.68	1,780,300	—	0.52%	$4.00B	—	—
2025-08-21	$11.21	$11.47	$11.15	$11.45	1,352,000	—	0.39%	$3.92B	—	—
2025-08-20	$11.18	$11.40	$11.16	$11.33	2,512,600	—	0.73%	$3.88B	—	—
2025-08-19	$11.61	$11.75	$11.32	$11.38	1,577,800	—	0.46%	$3.90B	—	—
2025-08-18	$11.58	$11.66	$11.47	$11.60	2,113,200	—	0.62%	$3.97B	—	—
2025-08-15	$11.30	$11.59	$11.30	$11.53	2,332,900	—	0.68%	$3.95B	—	—
2025-08-14	$11.29	$11.45	$11.22	$11.41	1,631,200	—	0.48%	$3.91B	—	—
2025-08-13	$11.12	$11.40	$11.07	$11.39	2,121,900	—	0.62%	$3.90B	—	—
2025-08-12	$10.99	$11.15	$10.98	$11.12	1,400,600	—	0.41%	$3.81B	—	—
2025-08-11	$11.02	$11.10	$10.92	$10.96	1,767,400	—	0.52%	$3.75B	—	—
2025-08-08	$10.94	$11.14	$10.87	$11.03	2,044,900	—	0.60%	$3.78B	—	—
2025-08-07	$11.05	$11.09	$10.81	$10.90	3,006,900	—	0.88%	$3.73B	—	—
2025-08-06	$11.04	$11.22	$10.98	$11.03	1,956,400	—	0.57%	$3.78B	—	—
2025-08-05	$10.90	$11.16	$10.84	$11.01	2,026,600	—	0.59%	$3.77B	—	—
2025-08-04	$10.55	$11.08	$10.42	$10.89	3,058,500	—	0.89%	$3.73B	—	—
2025-08-01	$10.44	$10.98	$9.92	$10.54	5,840,300	—	1.71%	$3.61B	—	—
2025-07-31	$9.86	$10.08	$9.75	$10.02	2,909,600	—	0.85%	$3.43B	—	—
2025-07-30	$9.82	$10.08	$9.63	$9.86	2,661,400	—	0.78%	$3.38B	—	—
2025-07-29	$10.05	$10.10	$9.81	$9.84	1,195,400	—	0.35%	$3.37B	—	—
2025-07-28	$9.96	$10.16	$9.76	$10.06	2,497,000	—	0.73%	$3.45B	—	—
2025-07-25	$10.03	$10.11	$9.90	$10.03	1,744,800	—	0.51%	$3.44B	—	—
2025-07-24	$10.02	$10.26	$9.96	$10.04	3,375,000	—	0.99%	$3.44B	—	—
2025-07-23	$10.23	$10.28	$10.13	$10.22	1,295,800	—	0.38%	$3.50B	—	—
2025-07-22	$10.09	$10.30	$10.06	$10.24	2,210,000	—	0.65%	$3.51B	—	—
2025-07-21	$9.96	$10.09	$9.91	$10.07	1,895,400	—	0.55%	$3.45B	—	—
2025-07-18	$10.05	$10.12	$9.86	$9.90	1,233,000	—	0.36%	$3.39B	—	—
2025-07-17	$9.86	$10.03	$9.84	$10.00	1,289,000	—	0.38%	$3.42B	—	—
2025-07-16	$9.80	$9.87	$9.62	$9.86	1,137,900	—	0.33%	$3.38B	—	—
2025-07-15	$10.29	$10.29	$9.73	$9.75	1,490,100	—	0.44%	$3.34B	—	—
2025-07-14	$9.98	$10.14	$9.95	$10.13	1,202,800	—	0.35%	$3.47B	—	—
2025-07-11	$10.18	$10.21	$9.85	$9.97	1,341,800	—	0.39%	$3.41B	—	—
2025-07-10	$10.05	$10.26	$10.01	$10.23	1,200,900	—	0.35%	$3.50B	—	—
2025-07-09	$10.07	$10.20	$10.02	$10.09	1,032,200	—	0.30%	$3.46B	—	—
2025-07-08	$9.92	$10.05	$9.87	$10.03	1,643,700	—	0.48%	$3.44B	—	—
2025-07-07	$9.90	$10.09	$9.89	$9.93	1,536,700	—	0.45%	$3.40B	—	—
2025-07-03	$10.02	$10.04	$9.91	$9.96	723,700	—	0.21%	$3.41B	—	—
2025-07-02	$10.07	$10.12	$9.91	$10.01	1,722,800	—	0.50%	$3.43B	—	—
2025-07-01	$10.00	$10.38	$10.00	$10.14	1,972,500	—	0.58%	$3.47B	—	—
2025-06-30	$9.91	$10.02	$9.88	$10.01	2,371,600	—	0.69%	$3.43B	—	—
2025-06-27	$9.84	$9.96	$9.76	$9.90	2,048,200	—	—	—	—	—
2025-06-26	$9.77	$9.96	$9.75	$9.83	1,984,900	—	—	—	—	—
2025-06-25	$9.88	$9.98	$9.73	$9.77	1,339,500	—	—	—	—	—
2025-06-24	$9.90	$10.07	$9.80	$9.98	1,795,100	—	—	—	—	—
2025-06-23	$9.67	$9.98	$9.67	$9.83	2,972,600	—	—	—	—	—
2025-06-20	$9.76	$9.91	$9.74	$9.80	1,823,100	—	—	—	—	—
2025-06-18	$9.79	$9.85	$9.62	$9.70	1,407,600	—	—	—	—	—
2025-06-17	$9.89	$9.93	$9.76	$9.79	1,241,200	—	—	—	—	—
2025-06-16	$9.79	$10.01	$9.75	$9.97	1,688,400	—	—	—	—	—
2025-06-13	$9.89	$9.94	$9.45	$9.75	889,100	—	—	—	—	—
2025-06-12	$9.89	$10.01	$9.83	$9.89	1,576,300	—	—	—	—	—
2025-06-11	$10.00	$10.11	$9.89	$10.02	1,627,800	—	—	—	—	—
2025-06-10	$9.66	$9.98	$9.56	$9.98	1,633,400	—	—	—	—	—
2025-06-09	$9.71	$9.86	$9.57	$9.59	2,509,000	—	—	—	—	—
2025-06-06	$9.71	$9.81	$9.68	$9.70	1,965,000	—	—	—	—	—
2025-06-05	$9.62	$9.76	$9.56	$9.72	1,793,200	—	—	—	—	—
2025-06-04	$9.68	$9.75	$9.53	$9.59	2,823,700	—	—	—	—	—
2025-06-03	$9.59	$9.71	$9.49	$9.65	1,953,400	—	—	—	—	—
2025-06-02	$9.61	$9.73	$9.51	$9.61	2,176,600	—	—	—	—	—
2025-05-30	$9.53	$9.72	$9.48	$9.63	3,054,400	—	—	—	—	—
2025-05-29	$9.55	$9.59	$9.44	$9.58	1,741,600	—	—	—	—	—
2025-05-28	$9.76	$9.82	$9.49	$9.50	1,636,200	—	—	—	—	—
2025-05-27	$9.60	$9.91	$9.54	$9.78	5,222,600	—	—	—	—	—
2025-05-23	$9.56	$9.62	$9.47	$9.59	2,259,700	—	—	—	—	—
2025-05-22	$9.78	$9.85	$9.60	$9.64	2,508,300	—	—	—	—	—
2025-05-21	$9.80	$9.83	$9.67	$9.77	1,689,600	—	—	—	—	—
2025-05-20	$9.74	$9.94	$9.69	$9.84	1,809,300	—	—	—	—	—
2025-05-19	$9.67	$9.84	$9.63	$9.76	1,458,000	—	—	—	—	—
2025-05-16	$10.01	$10.03	$9.74	$9.75	2,283,100	—	—	—	—	—
2025-05-15	$9.80	$10.15	$9.79	$9.99	3,732,400	—	—	—	—	—
2025-05-14	$9.40	$10.16	$9.31	$9.77	9,230,100	—	—	—	—	—
2025-05-13	$9.21	$9.24	$9.03	$9.08	2,042,900	—	—	—	—	—
2025-05-12	$9.27	$9.44	$9.14	$9.23	2,476,900	—	—	—	—	—
2025-05-09	$9.34	$9.43	$9.25	$9.25	2,003,200	—	—	—	—	—
2025-05-08	$9.52	$9.52	$9.19	$9.27	2,156,400	—	—	—	—	—
2025-05-07	$9.48	$9.55	$9.28	$9.29	7,458,100	—	—	—	—	—
2025-05-06	$9.50	$9.60	$9.25	$9.48	2,892,700	—	—	—	—	—
2025-05-05	$9.73	$9.89	$9.50	$9.59	2,696,500	—	—	—	—	—
2025-05-02	$10.19	$10.40	$9.52	$9.64	5,127,100	—	—	—	—	—
2025-05-01	$10.89	$10.92	$10.77	$10.88	2,610,900	—	—	—	—	—
2025-04-30	$11.11	$11.11	$10.85	$10.95	1,437,800	—	—	—	—	—
2025-04-29	$10.96	$11.06	$10.90	$11.02	949,700	—	—	—	—	—
2025-04-28	$10.88	$11.06	$10.82	$11.02	1,141,500	—	—	—	—	—
2025-04-25	$10.83	$10.91	$10.69	$10.88	1,282,400	—	—	—	—	—
2025-04-24	$10.61	$10.81	$10.56	$10.77	1,150,500	—	—	—	—	—
2025-04-23	$10.66	$10.77	$10.62	$10.64	1,001,100	—	—	—	—	—
2025-04-22	$10.43	$10.65	$10.42	$10.56	1,988,200	—	—	—	—	—
2025-04-21	$10.56	$10.64	$10.24	$10.32	1,315,600	—	—	—	—	—
2025-04-17	$10.48	$10.80	$10.48	$10.63	1,291,000	—	—	—	—	—
2025-04-16	$10.62	$10.75	$10.44	$10.48	1,195,200	—	—	—	—	—
2025-04-15	$10.50	$10.71	$10.50	$10.66	999,200	—	—	—	—	—
2025-04-14	$10.55	$10.66	$10.40	$10.51	1,100,400	—	—	—	—	—
2025-04-11	$10.61	$10.65	$10.43	$10.51	1,461,300	—	—	—	—	—
2025-04-10	$10.62	$10.67	$10.32	$10.57	2,058,700	—	—	—	—	—
2025-04-09	$9.91	$10.75	$9.84	$10.64	2,307,300	—	—	—	—	—
2025-04-08	$10.26	$10.50	$9.90	$10.02	2,469,100	—	—	—	—	—
2025-04-07	$10.07	$10.54	$9.85	$10.18	2,477,900	—	—	—	—	—
2025-04-04	$10.73	$10.89	$10.22	$10.30	3,249,100	—	—	—	—	—
2025-04-03	$11.36	$11.49	$11.00	$11.02	2,110,500	—	—	—	—	—
2025-04-02	$11.41	$11.56	$11.41	$11.51	1,574,200	—	—	—	—	—
2025-04-01	$11.65	$11.69	$11.37	$11.49	1,811,300	—	—	—	—	—
2025-03-31	$11.42	$11.57	$11.35	$11.51	1,658,700	—	—	—	—	—
2025-03-28	$11.74	$11.76	$11.50	$11.50	1,488,400	—	—	—	—	—
2025-03-27	$11.70	$11.86	$11.66	$11.72	921,000	—	—	—	—	—
2025-03-26	$11.50	$11.76	$11.48	$11.70	1,075,900	—	—	—	—	—
2025-03-25	$11.53	$11.72	$11.47	$11.52	1,429,100	—	—	—	—	—
2025-03-24	$11.68	$11.75	$11.50	$11.55	1,546,200	—	—	—	—	—
2025-03-21	$11.81	$11.93	$11.65	$11.67	2,470,900	—	—	—	—	—
2025-03-20	$11.88	$12.07	$11.82	$11.92	1,722,100	—	—	—	—	—
2025-03-19	$11.74	$11.95	$11.68	$11.89	1,742,100	—	—	—	—	—
2025-03-18	$11.85	$12.05	$11.74	$11.75	2,165,500	—	—	—	—	—
2025-03-17	$11.45	$11.86	$11.45	$11.86	3,099,300	—	—	—	—	—
2025-03-14	$11.46	$11.69	$11.38	$11.51	1,830,200	—	—	—	—	—
2025-03-13	$11.38	$11.62	$11.38	$11.45	1,649,000	—	—	—	—	—
2025-03-12	$11.68	$11.80	$11.27	$11.36	3,253,700	—	—	—	—	—
2025-03-11	$11.42	$11.69	$11.36	$11.62	2,373,500	—	—	—	—	—
2025-03-10	$11.55	$11.74	$11.37	$11.42	1,979,700	—	—	—	—	—
2025-03-07	$11.55	$11.71	$11.36	$11.66	1,842,600	—	—	—	—	—
2025-03-06	$11.52	$11.56	$11.32	$11.52	2,339,500	—	—	—	—	—
2025-03-05	$11.26	$11.63	$11.22	$11.58	3,439,100	—	—	—	—	—
2025-03-04	$11.45	$11.54	$11.26	$11.29	1,863,000	—	—	—	—	—
2025-03-03	$11.56	$11.82	$11.53	$11.57	1,560,900	—	—	—	—	—
2025-02-28	$11.43	$11.63	$11.33	$11.56	2,041,000	—	—	—	—	—
2025-02-27	$11.70	$11.79	$11.46	$11.50	1,937,000	—	—	—	—	—
2025-02-26	$11.37	$11.73	$11.32	$11.70	2,582,700	—	—	—	—	—
2025-02-25	$11.41	$11.44	$11.30	$11.37	2,276,800	—	—	—	—	—
2025-02-24	$11.35	$11.50	$11.20	$11.37	2,068,000	—	—	—	—	—
2025-02-21	$11.38	$11.51	$11.30	$11.37	2,940,900	—	—	—	—	—
2025-02-20	$11.00	$11.38	$11.00	$11.33	2,880,700	—	—	—	—	—
2025-02-19	$11.45	$11.45	$10.55	$11.10	4,896,100	—	—	—	—	—
2025-02-18	$11.11	$11.23	$10.99	$11.09	3,810,600	—	—	—	—	—
2025-02-14	$11.03	$11.05	$10.87	$11.03	2,946,100	—	—	—	—	—
2025-02-13	$11.03	$11.09	$10.82	$10.95	6,114,600	—	—	—	—	—
2025-02-12	$11.00	$11.12	$10.89	$10.98	2,912,700	—	—	—	—	—
2025-02-11	$11.03	$11.17	$10.98	$11.12	1,647,500	—	—	—	—	—
2025-02-10	$11.39	$11.41	$11.03	$11.09	1,515,500	—	—	—	—	—
2025-02-07	$11.39	$11.43	$11.17	$11.30	1,520,300	—	—	—	—	—
2025-02-06	$11.39	$11.50	$11.23	$11.35	2,302,500	—	—	—	—	—
2025-02-05	$11.31	$11.32	$11.11	$11.30	2,594,800	—	—	—	—	—
2025-02-04	$11.30	$11.42	$11.17	$11.22	1,850,800	—	—	—	—	—
2025-02-03	$11.37	$11.48	$11.18	$11.30	1,569,000	—	—	—	—	—
2025-01-31	$11.58	$11.66	$11.45	$11.51	1,979,600	—	—	—	—	—
2025-01-30	$11.82	$11.84	$11.54	$11.55	1,416,700	—	—	—	—	—
2025-01-29	$11.93	$11.98	$11.65	$11.76	1,242,800	—	—	—	—	—
2025-01-28	$12.03	$12.08	$11.89	$11.90	1,243,900	—	—	—	—	—
2025-01-27	$11.93	$12.05	$11.82	$11.99	1,427,500	—	—	—	—	—
2025-01-24	$11.91	$12.09	$11.82	$11.88	1,294,900	—	—	—	—	—
2025-01-23	$11.47	$11.97	$11.42	$11.88	2,136,100	—	—	—	—	—
2025-01-22	$11.60	$11.76	$11.55	$11.64	1,295,200	—	—	—	—	—
2025-01-21	$11.65	$11.82	$11.59	$11.71	1,632,700	—	—	—	—	—
2025-01-17	$11.78	$11.85	$11.68	$11.69	1,145,600	—	—	—	—	—
2025-01-16	$11.60	$11.78	$11.60	$11.69	1,565,000	—	—	—	—	—
2025-01-15	$11.84	$11.98	$11.67	$11.71	1,307,200	—	—	—	—	—
2025-01-14	$11.75	$11.89	$11.60	$11.60	1,302,000	—	—	—	—	—
2025-01-13	$11.88	$11.90	$11.65	$11.73	1,705,800	—	—	—	—	—
2025-01-10	$12.16	$12.22	$11.88	$11.89	1,851,200	—	—	—	—	—
2025-01-08	$12.62	$12.68	$12.36	$12.51	1,408,600	—	—	—	—	—
2025-01-07	$12.97	$13.07	$12.70	$12.70	1,258,000	—	—	—	—	—
2025-01-06	$12.88	$12.98	$12.66	$12.94	1,831,100	—	—	—	—	—
2025-01-03	$13.12	$13.17	$12.79	$12.90	1,934,000	—	—	—	—	—
2025-01-02	$12.80	$13.15	$12.80	$13.12	3,204,000	—	—	—	—	—
2024-12-31	$12.62	$12.79	$12.58	$12.76	2,116,200	—	—	—	—	—
2024-12-30	$12.32	$12.57	$12.18	$12.53	2,564,100	—	—	—	—	—
2024-12-27	$12.43	$12.54	$12.32	$12.39	1,346,400	—	—	—	—	—
2024-12-26	$12.42	$12.61	$12.29	$12.50	1,945,800	—	—	—	—	—
2024-12-24	$12.32	$12.48	$12.25	$12.46	706,900	—	—	—	—	—
2024-12-23	$12.40	$12.46	$12.22	$12.31	1,369,700	—	—	—	—	—
2024-12-20	$12.49	$12.59	$12.30	$12.46	3,963,100	—	—	—	—	—
2024-12-19	$12.28	$12.55	$12.12	$12.51	3,041,600	—	—	—	—	—
2024-12-18	$12.44	$12.51	$12.16	$12.26	2,673,900	—	—	—	—	—
2024-12-17	$12.78	$12.79	$12.36	$12.45	1,942,600	—	—	—	—	—
2024-12-16	$12.90	$12.99	$12.67	$12.77	1,991,400	—	—	—	—	—
2024-12-13	$13.01	$13.09	$12.91	$13.00	1,737,000	—	—	—	—	—
2024-12-12	$12.85	$13.15	$12.85	$13.06	2,175,400	—	—	—	—	—
2024-12-11	$12.92	$12.97	$12.77	$12.95	2,292,300	—	—	—	—	—
2024-12-10	$12.89	$13.00	$12.56	$12.87	2,246,300	—	—	—	—	—
2024-12-09	$13.36	$13.46	$12.65	$12.77	4,063,000	—	—	—	—	—
2024-12-06	$13.43	$13.62	$13.20	$13.42	2,946,000	—	—	—	—	—
2024-12-05	$13.64	$13.91	$13.62	$13.86	1,834,800	—	—	—	—	—
2024-12-04	$13.80	$14.01	$13.68	$13.78	3,632,000	—	—	—	—	—
2024-12-03	$14.17	$14.22	$13.80	$13.81	3,072,000	—	—	—	—	—
2024-12-02	$14.10	$14.13	$13.91	$14.10	2,607,900	—	—	—	—	—
2024-11-29	$14.00	$14.30	$13.99	$14.13	1,239,100	—	—	—	—	—
2024-11-27	$13.75	$14.04	$13.70	$13.99	1,565,500	—	—	—	—	—
2024-11-26	$13.58	$13.82	$13.52	$13.76	2,428,000	—	—	—	—	—
2024-11-25	$13.35	$13.60	$13.34	$13.54	2,461,000	—	—	—	—	—
2024-11-22	$13.26	$13.54	$13.22	$13.32	3,025,400	—	—	—	—	—
2024-11-21	$13.28	$13.37	$12.97	$13.26	3,689,800	—	—	—	—	—
2024-11-20	$12.89	$13.32	$12.80	$13.27	3,834,400	—	—	—	—	—
2024-11-19	$12.17	$12.83	$12.05	$12.79	3,715,600	—	—	—	—	—
2024-11-18	$12.00	$12.37	$11.87	$12.16	5,022,900	—	—	—	—	—
2024-11-15	$12.50	$12.55	$12.01	$12.22	4,958,100	—	—	—	—	—
2024-11-14	$12.10	$12.63	$11.94	$12.45	5,556,100	—	—	—	—	—
2024-11-13	$10.99	$12.34	$10.93	$11.90	7,426,400	—	—	—	—	1.94-for-1
2024-11-12	$10.55	$10.72	$10.49	$10.69	5,006,421	—	—	—	—	—
2024-11-11	$10.42	$10.70	$10.41	$10.69	4,939,263	—	—	—	—	—
2024-11-08	$10.13	$10.36	$10.11	$10.33	4,614,728	—	—	—	—	—
2024-11-07	$10.20	$10.35	$10.18	$10.22	2,415,769	—	—	—	—	—
2024-11-06	$10.51	$10.71	$10.22	$10.26	7,746,725	—	—	—	—	—
2024-11-05	$10.48	$10.56	$10.42	$10.50	2,480,404	—	—	—	—	—
2024-11-04	$10.61	$10.62	$10.33	$10.48	3,702,069	—	—	—	—	—
2024-11-01	$10.32	$10.76	$10.27	$10.57	4,088,717	—	—	—	—	—
2024-10-31	$10.31	$10.40	$10.20	$10.21	3,606,184	—	—	—	—	—
2024-10-30	$10.53	$10.67	$10.27	$10.31	5,241,088	—	—	—	—	—
2024-10-29	$10.73	$10.79	$10.61	$10.62	3,992,443	—	—	—	—	—
2024-10-28	$10.77	$10.93	$10.72	$10.77	3,471,284	—	—	—	—	—
2024-10-25	$10.66	$10.78	$10.59	$10.72	2,808,627	—	—	—	—	—
2024-10-24	$10.73	$10.74	$10.58	$10.64	2,165,380	—	—	—	—	—
2024-10-23	$10.79	$10.79	$10.63	$10.71	2,225,939	—	—	—	—	—
2024-10-22	$10.63	$10.86	$10.59	$10.79	4,378,314	—	—	—	—	—
2024-10-21	$10.76	$10.88	$10.65	$10.68	2,946,050	—	—	—	—	—
2024-10-18	$10.92	$10.96	$10.76	$10.78	2,617,633	—	—	—	—	—
2024-10-17	$10.74	$10.91	$10.67	$10.90	3,356,183	—	—	—	—	—
2024-10-16	$10.59	$10.82	$10.59	$10.79	2,871,515	—	—	—	—	—
2024-10-15	$10.53	$10.67	$10.52	$10.53	2,502,531	—	—	—	—	—
2024-10-14	$10.49	$10.62	$10.41	$10.54	1,976,714	—	—	—	—	—
2024-10-11	$10.69	$10.81	$10.53	$10.58	2,574,931	—	—	—	—	—
2024-10-10	$10.69	$10.83	$10.52	$10.66	3,722,644	—	—	—	—	—
2024-10-09	$10.73	$10.80	$10.66	$10.72	3,516,898	—	—	—	—	—
2024-10-08	$10.59	$10.75	$10.59	$10.73	1,991,660	—	—	—	—	—
2024-10-07	$10.79	$10.90	$10.57	$10.59	2,145,387	—	—	—	—	—
2024-10-04	$10.82	$10.93	$10.77	$10.80	1,719,338	—	—	—	—	—
2024-10-03	$10.97	$11.04	$10.84	$10.86	1,787,079	—	—	—	—	—
2024-10-02	$10.86	$11.09	$10.86	$11.08	2,431,491	—	—	—	—	—
2024-10-01	$10.86	$11.07	$10.78	$10.94	4,423,927	—	—	—	—	—
2024-09-30	$10.93	$11.00	$10.79	$10.88	3,113,558	—	—	—	—	—
2024-09-27	$10.97	$11.04	$10.91	$10.95	5,062,516	—	—	—	—	—
2024-09-26	$10.82	$10.97	$10.73	$10.96	2,228,850	—	—	—	—	—
2024-09-25	$10.92	$11.11	$10.81	$10.82	2,932,075	—	—	—	—	—
2024-09-24	$10.72	$11.00	$10.66	$10.94	3,454,786	—	—	—	—	—
2024-09-23	$10.64	$10.67	$10.59	$10.66	2,635,878	—	—	—	—	—
2024-09-20	$10.70	$10.70	$10.54	$10.63	6,720,713	—	—	—	—	—
2024-09-19	$10.62	$10.73	$10.57	$10.70	3,469,926	—	—	—	—	—
2024-09-18	$10.50	$10.76	$10.50	$10.55	2,718,371	—	—	—	—	—
2024-09-17	$10.45	$10.54	$10.41	$10.49	3,062,510	—	—	—	—	—
2024-09-16	$10.36	$10.51	$10.30	$10.51	3,364,141	—	—	—	—	—
2024-09-13	$10.19	$10.34	$10.17	$10.32	3,366,859	—	—	—	—	—
2024-09-12	$10.05	$10.20	$10.05	$10.14	1,932,071	—	—	—	—	—
2024-09-11	$10.26	$10.26	$9.95	$10.08	3,507,775	—	—	—	—	—
2024-09-10	$10.31	$10.35	$10.05	$10.23	2,816,197	—	—	—	—	—
2024-09-09	$10.21	$10.32	$10.16	$10.28	5,096,678	—	—	—	—	—
2024-09-06	$10.45	$10.45	$10.15	$10.27	3,813,871	—	—	—	—	—
2024-09-05	$10.39	$10.61	$10.38	$10.45	4,359,292	—	—	—	—	—
2024-09-04	$9.93	$10.36	$9.91	$10.32	3,684,794	—	—	—	—	—
2024-09-03	$9.92	$9.93	$9.81	$9.92	2,921,011	—	—	—	—	—
2024-08-30	$9.90	$9.97	$9.82	$9.97	3,663,443	—	—	—	—	—
2024-08-29	$9.98	$10.03	$9.86	$9.89	3,312,705	—	—	—	—	—
2024-08-28	$10.07	$10.07	$9.92	$9.95	2,506,607	—	—	—	—	—
2024-08-27	$9.97	$10.09	$9.93	$10.07	2,093,563	—	—	—	—	—
2024-08-26	$9.73	$10.00	$9.72	$9.97	2,230,015	—	—	—	—	—
2024-08-23	$9.77	$9.88	$9.69	$9.71	1,595,502	—	—	—	—	—
2024-08-22	$9.79	$9.82	$9.64	$9.71	2,334,829	—	—	—	—	—
2024-08-21	$9.69	$9.77	$9.61	$9.77	1,537,660	—	—	—	—	—
2024-08-20	$9.73	$9.75	$9.65	$9.68	1,383,933	—	—	—	—	—
2024-08-19	$9.59	$9.80	$9.53	$9.75	2,960,025	—	—	—	—	—
2024-08-16	$9.59	$9.65	$9.52	$9.54	3,344,925	—	—	—	—	—
2024-08-15	$9.71	$9.77	$9.62	$9.63	3,344,537	—	—	—	—	—
2024-08-14	$9.76	$9.77	$9.61	$9.63	1,602,101	—	—	—	—	—
2024-08-13	$9.63	$9.80	$9.61	$9.79	2,612,974	—	—	—	—	—
2024-08-12	$9.85	$9.85	$9.60	$9.63	2,056,101	—	—	—	—	—
2024-08-09	$9.77	$9.80	$9.65	$9.77	1,710,021	—	—	—	—	—
2024-08-08	$9.67	$9.74	$9.57	$9.71	3,273,497	—	—	—	—	—
2024-08-07	$9.72	$9.80	$9.64	$9.67	3,003,698	—	—	—	—	—
2024-08-06	$9.47	$9.67	$9.44	$9.60	3,787,667	—	—	—	—	—
2024-08-05	$9.38	$9.63	$9.18	$9.44	3,344,925	—	—	—	—	—
2024-08-02	$9.79	$9.88	$9.68	$9.78	2,086,575	—	—	—	—	—
2024-08-01	$10.03	$10.03	$9.80	$9.88	2,782,424	—	—	—	—	—
2024-07-31	$10.27	$10.27	$10.01	$10.04	3,621,324	—	—	—	—	—
2024-07-30	$10.19	$10.32	$10.09	$10.25	2,898,495	—	—	—	—	—
2024-07-29	$9.98	$10.21	$9.96	$10.15	3,134,133	—	—	—	—	—
2024-07-26	$9.73	$10.12	$9.46	$9.99	6,476,535	—	—	—	—	—
2024-07-25	$9.57	$9.88	$9.53	$9.68	3,038,053	—	—	—	—	—
2024-07-24	$9.79	$9.84	$9.57	$9.58	2,764,955	—	—	—	—	—
2024-07-23	$9.73	$9.83	$9.61	$9.79	2,616,468	—	—	—	—	—
2024-07-22	$9.64	$9.75	$9.53	$9.72	3,802,225	—	—	—	—	—
2024-07-19	$9.68	$9.80	$9.63	$9.65	2,682,074	—	—	—	—	—
2024-07-18	$9.83	$10.04	$9.76	$9.76	2,050,667	—	—	—	—	—
2024-07-17	$9.80	$9.90	$9.74	$9.85	4,980,606	—	—	—	—	—
2024-07-16	$9.67	$9.84	$9.67	$9.80	2,469,534	—	—	—	—	—
2024-07-15	$9.69	$9.72	$9.55	$9.62	6,326,690	—	—	—	—	—
2024-07-12	$9.65	$9.73	$9.58	$9.63	3,527,379	—	—	—	—	—
2024-07-11	$9.53	$9.58	$9.41	$9.56	3,202,844	—	—	—	—	—
2024-07-10	$9.38	$9.45	$9.35	$9.36	2,172,367	—	—	—	—	—
2024-07-09	$9.13	$9.41	$9.13	$9.37	2,641,119	—	—	—	—	—
2024-07-08	$9.14	$9.23	$9.10	$9.16	2,237,391	—	—	—	—	—
2024-07-05	$9.14	$9.21	$9.02	$9.08	3,924,702	—	—	—	—	—
2024-07-03	$9.20	$9.25	$9.11	$9.13	1,152,372	—	—	—	—	—
2024-07-02	$9.06	$9.21	$8.97	$9.20	3,604,049	—	—	—	—	—
2024-07-01	$8.96	$9.11	$8.92	$9.06	3,753,894	—	—	—	—	—
2024-06-28	$9.12	$9.16	$8.96	$8.98	22,585,476	—	—	—	—	—
2024-06-27	$8.93	$9.12	$8.90	$9.05	3,366,082	—	—	—	—	—
2024-06-26	$8.71	$8.99	$8.69	$8.95	2,748,650	—	—	—	—	—
2024-06-25	$8.90	$8.91	$8.76	$8.77	2,665,187	—	—	—	—	—
2024-06-24	$8.94	$9.05	$8.88	$8.94	2,683,044	—	—	—	—	—
2024-06-21	$8.89	$8.94	$8.79	$8.88	3,268,062	—	—	—	—	—
2024-06-20	$8.94	$8.97	$8.82	$8.86	3,086,190	—	—	—	—	—
2024-06-18	$9.01	$9.08	$8.88	$8.89	3,246,711	—	—	—	—	—
2024-06-17	$9.03	$9.08	$8.88	$9.03	2,747,291	—	—	—	—	—
2024-06-14	$9.00	$9.07	$8.92	$9.03	2,423,339	—	—	—	—	—
2024-06-13	$9.20	$9.22	$8.98	$9.08	3,233,124	—	—	—	—	—
2024-06-12	$9.27	$9.39	$9.11	$9.18	4,700,908	—	—	—	—	—
2024-06-11	$9.06	$9.22	$9.05	$9.12	3,146,555	—	—	—	—	—
2024-06-10	$9.20	$9.24	$9.00	$9.14	4,838,331	—	—	—	—	—
2024-06-07	$9.20	$9.35	$9.08	$9.32	5,258,945	—	—	—	—	—
2024-06-06	$9.25	$9.44	$9.23	$9.34	5,007,004	—	—	—	—	—
2024-06-05	$9.23	$9.34	$9.03	$9.28	8,033,023	—	—	—	—	—
2024-06-04	$8.63	$8.97	$8.50	$8.96	5,027,578	—	—	—	—	—
2024-06-03	$8.65	$8.65	$8.41	$8.62	5,355,995	—	—	—	—	—
2024-05-31	$8.25	$8.73	$8.25	$8.59	10,895,415	—	—	—	—	—
2024-05-30	$8.23	$8.37	$8.16	$8.32	3,805,525	—	—	—	—	—
2024-05-29	$8.31	$8.36	$8.09	$8.16	4,474,005	—	—	—	—	—
2024-05-28	$8.45	$8.56	$8.30	$8.40	2,929,745	—	—	—	—	—
2024-05-24	$8.33	$8.44	$8.27	$8.37	3,296,206	—	—	—	—	—
2024-05-23	$8.45	$8.50	$8.19	$8.33	4,781,265	—	—	—	—	—
2024-05-22	$8.69	$8.79	$8.42	$8.45	4,739,146	—	—	—	—	—
2024-05-21	$8.90	$9.01	$8.69	$8.76	10,535,360	—	—	—	—	—
2024-05-20	$8.99	$9.05	$8.90	$8.94	2,509,907	—	—	—	—	—
2024-05-17	$8.78	$9.07	$8.71	$9.02	3,727,885	—	—	—	—	—
2024-05-16	$8.87	$8.95	$8.73	$8.76	3,852,691	—	—	—	—	—
2024-05-15	$8.83	$8.98	$8.72	$8.86	5,895,205	—	—	—	—	—
2024-05-14	$8.75	$8.79	$8.68	$8.73	1,675,471	—	—	—	—	—
2024-05-13	$8.62	$8.80	$8.62	$8.64	2,092,786	—	—	—	—	—
2024-05-10	$8.63	$8.73	$8.58	$8.61	1,469,725	—	—	—	—	—
2024-05-09	$8.51	$8.66	$8.44	$8.63	2,065,806	—	—	—	—	—
2024-05-08	$8.78	$8.78	$8.44	$8.49	2,659,364	—	—	—	—	—
2024-05-07	$8.85	$8.90	$8.69	$8.71	3,003,503	—	—	—	—	—
2024-05-06	$8.66	$8.99	$8.66	$8.85	4,472,646	—	—	—	—	—
2024-05-03	$8.68	$8.77	$8.49	$8.62	3,640,540	—	—	—	—	—
2024-05-02	$8.32	$8.70	$8.21	$8.57	5,678,396	—	—	—	—	—
2024-05-01	$8.18	$8.42	$8.17	$8.38	6,010,501	—	—	—	—	—
2024-04-30	$8.37	$8.40	$8.15	$8.19	4,063,872	—	—	—	—	—
2024-04-29	$8.48	$8.59	$8.39	$8.39	3,080,755	—	—	—	—	—
2024-04-26	$8.32	$8.57	$8.30	$8.42	3,757,194	—	—	—	—	—
2024-04-25	$8.33	$8.38	$8.22	$8.32	3,663,638	—	—	—	—	—
2024-04-24	$8.55	$8.55	$8.23	$8.37	4,129,283	—	—	—	—	—
2024-04-23	$8.48	$8.76	$8.46	$8.60	3,737,201	—	—	—	—	—
2024-04-22	$8.69	$8.70	$8.33	$8.48	4,161,892	—	—	—	—	—
2024-04-19	$8.51	$8.64	$8.40	$8.63	3,563,288	—	—	—	—	—
2024-04-18	$8.38	$8.58	$8.35	$8.56	2,453,812	—	—	—	—	—
2024-04-17	$8.48	$8.60	$8.31	$8.37	3,702,652	—	—	—	—	—
2024-04-16	$8.57	$8.64	$8.40	$8.41	4,285,728	—	—	—	—	—
2024-04-15	$8.63	$8.70	$8.52	$8.65	2,065,030	—	—	—	—	—
2024-04-12	$8.85	$8.90	$8.55	$8.58	2,463,905	—	—	—	—	—
2024-04-11	$8.82	$8.93	$8.74	$8.87	2,306,490	—	—	—	—	—
2024-04-10	$8.76	$8.82	$8.60	$8.80	3,048,341	—	—	—	—	—
2024-04-09	$8.86	$8.97	$8.86	$8.96	2,645,971	—	—	—	—	—
2024-04-08	$8.80	$8.87	$8.71	$8.79	1,831,528	—	—	—	—	—
2024-04-05	$8.58	$8.73	$8.43	$8.73	2,640,342	—	—	—	—	—
2024-04-04	$8.78	$8.86	$8.57	$8.60	1,414,213	—	—	—	—	—
2024-04-03	$8.59	$8.75	$8.54	$8.69	2,148,299	—	—	—	—	—
2024-04-02	$8.57	$8.59	$8.32	$8.59	3,426,059	—	—	—	—	—
2024-04-01	$8.61	$8.70	$8.49	$8.55	2,287,663	—	—	—	—	—
2024-03-28	$8.76	$8.87	$8.70	$8.72	1,544,260	—	—	—	—	—
2024-03-27	$8.63	$8.78	$8.54	$8.72	2,296,979	—	—	—	—	—
2024-03-26	$8.68	$8.70	$8.54	$8.56	2,705,366	—	—	—	—	—
2024-03-25	$8.63	$8.74	$8.60	$8.62	2,758,549	—	—	—	—	—
2024-03-22	$8.89	$8.91	$8.60	$8.61	2,257,965	—	—	—	—	—
2024-03-21	$8.97	$8.99	$8.69	$8.83	3,786,115	—	—	—	—	—
2024-03-20	$8.68	$8.88	$8.66	$8.88	2,064,642	—	—	—	—	—
2024-03-19	$8.66	$8.72	$8.58	$8.65	2,477,298	—	—	—	—	—
2024-03-18	$8.58	$8.70	$8.46	$8.67	3,550,283	—	—	—	—	—
2024-03-15	$8.65	$8.80	$8.59	$8.65	3,398,303	—	—	—	—	—
2024-03-14	$8.81	$8.88	$8.59	$8.62	3,570,664	—	—	—	—	—
2024-03-13	$9.01	$9.04	$8.84	$8.86	2,837,742	—	—	—	—	—
2024-03-12	$9.07	$9.10	$8.96	$9.01	1,490,494	—	—	—	—	—
2024-03-11	$9.02	$9.23	$9.00	$9.05	2,513,789	—	—	—	—	—
2024-03-08	$8.80	$9.04	$8.79	$8.94	2,984,870	—	—	—	—	—
2024-03-07	$8.84	$8.90	$8.69	$8.73	3,137,627	—	—	—	—	—
2024-03-06	$8.92	$8.92	$8.74	$8.75	4,556,303	—	—	—	—	—
2024-03-05	$8.76	$8.93	$8.68	$8.79	3,334,444	—	—	—	—	—
2024-03-04	$8.85	$8.93	$8.72	$8.83	3,389,762	—	—	—	—	—
2024-03-01	$9.02	$9.30	$8.71	$8.96	4,913,642	—	—	—	—	—
2024-02-29	$9.19	$9.29	$8.99	$9.02	3,579,592	—	—	—	—	—
2024-02-28	$9.19	$9.28	$9.08	$9.14	2,768,060	—	—	—	—	—
2024-02-27	$9.29	$9.42	$9.22	$9.36	1,637,234	—	—	—	—	—
2024-02-26	$9.29	$9.43	$9.12	$9.25	3,062,316	—	—	—	—	—
2024-02-23	$9.33	$9.49	$8.99	$9.39	3,085,802	—	—	—	—	—
2024-02-22	$9.18	$9.57	$9.02	$9.55	4,246,326	—	—	—	—	—
2024-02-21	$9.41	$9.41	$9.09	$9.12	3,674,507	—	—	—	—	—
2024-02-20	$9.38	$9.77	$9.35	$9.52	5,482,549	—	—	—	—	—
2024-02-16	$9.48	$9.92	$9.03	$9.33	11,448,600	—	—	—	—	—
2024-02-15	$9.69	$10.06	$9.64	$9.93	3,478,660	—	—	—	—	—
2024-02-14	$9.75	$9.83	$9.54	$9.59	1,765,534	—	—	—	—	—
2024-02-13	$9.65	$9.73	$9.51	$9.67	2,654,123	—	—	—	—	—
2024-02-12	$9.81	$10.02	$9.77	$9.87	2,326,094	—	—	—	—	—
2024-02-09	$10.08	$10.20	$9.84	$9.84	3,193,333	—	—	—	—	—
2024-02-08	$9.91	$9.92	$9.73	$9.82	3,094,730	—	—	—	—	—
2024-02-07	$10.01	$10.05	$9.84	$9.93	2,178,384	—	—	—	—	—
2024-02-06	$9.85	$9.95	$9.79	$9.90	2,307,267	—	—	—	—	—
2024-02-05	$9.92	$9.92	$9.61	$9.86	2,811,539	—	—	—	—	—
2024-02-02	$10.10	$10.13	$9.66	$10.09	3,149,467	—	—	—	—	—
2024-02-01	$10.21	$10.31	$10.07	$10.25	2,213,322	—	—	—	—	—
2024-01-31	$10.28	$10.46	$10.15	$10.15	2,402,764	—	—	—	—	—
2024-01-30	$10.47	$10.52	$10.33	$10.33	2,170,232	—	—	—	—	—
2024-01-29	$10.40	$10.59	$10.38	$10.48	2,812,897	—	—	—	—	—
2024-01-26	$10.05	$10.41	$10.03	$10.40	3,304,358	—	—	—	—	—
2024-01-25	$10.04	$10.12	$9.96	$10.09	2,464,876	—	—	—	—	—
2024-01-24	$10.08	$10.13	$9.92	$10.01	2,228,462	—	—	—	—	—
2024-01-23	$10.03	$10.12	$9.93	$10.06	3,282,037	—	—	—	—	—
2024-01-22	$10.03	$10.09	$9.92	$9.98	3,111,811	—	—	—	—	—
2024-01-19	$9.88	$10.08	$9.74	$9.99	3,829,787	—	—	—	—	—
2024-01-18	$9.74	$9.82	$9.52	$9.78	2,595,505	—	—	—	—	—
2024-01-17	$9.60	$9.75	$9.51	$9.73	2,492,244	—	—	—	—	—
2024-01-16	$9.68	$9.78	$9.58	$9.75	3,195,662	—	—	—	—	—
2024-01-12	$9.67	$9.80	$9.67	$9.78	2,465,264	—	—	—	—	—
2024-01-11	$9.55	$9.70	$9.42	$9.60	1,932,654	—	—	—	—	—
2024-01-10	$9.69	$9.74	$9.58	$9.58	1,914,602	—	—	—	—	—
2024-01-09	$9.29	$9.80	$9.29	$9.78	3,435,182	—	—	—	—	—
2024-01-08	$9.21	$9.39	$9.18	$9.39	4,824,161	—	—	—	—	—
2024-01-05	$9.10	$9.29	$9.06	$9.18	1,935,759	—	—	—	—	—
2024-01-04	$9.07	$9.18	$8.93	$9.12	2,866,663	—	—	—	—	—
2024-01-03	$9.14	$9.33	$9.05	$9.05	2,995,545	—	—	—	—	—
2024-01-02	$9.03	$9.27	$9.02	$9.26	2,254,277	—	—	—	—	—
2023-12-29	$9.11	$9.22	$9.06	$9.16	1,628,887	—	—	—	—	—
2023-12-28	$9.02	$9.14	$9.02	$9.07	1,453,809	—	—	—	—	—
2023-12-27	$9.07	$9.08	$8.97	$9.02	1,275,625	—	—	—	—	—
2023-12-26	$8.85	$9.05	$8.81	$9.04	1,191,774	—	—	—	—	—
2023-12-22	$8.75	$8.90	$8.73	$8.85	1,850,938	—	—	—	—	—
2023-12-21	$8.51	$8.76	$8.50	$8.73	2,410,916	—	—	—	—	—
2023-12-20	$8.29	$8.71	$8.26	$8.48	4,558,633	—	—	—	—	—
2023-12-19	$8.18	$8.34	$8.12	$8.30	5,969,546	—	—	—	—	—
2023-12-18	$8.29	$8.29	$8.09	$8.11	4,000,595	—	—	—	—	—
2023-12-15	$8.47	$8.60	$8.20	$8.25	3,198,380	—	—	—	—	—
2023-12-14	$8.49	$8.71	$8.41	$8.43	6,285,540	—	—	—	—	—
2023-12-13	$8.17	$8.42	$8.05	$8.37	4,331,924	—	—	—	—	—
2023-12-12	$8.22	$8.24	$8.03	$8.17	3,732,737	—	—	—	—	—
2023-12-11	$8.33	$8.38	$8.24	$8.24	2,501,949	—	—	—	—	—
2023-12-08	$8.33	$8.38	$8.15	$8.34	3,832,505	—	—	—	—	—
2023-12-07	$8.43	$8.54	$8.33	$8.34	6,448,390	—	—	—	—	—
2023-12-06	$8.47	$8.51	$8.33	$8.35	4,678,975	—	—	—	—	—
2023-12-05	$8.46	$8.47	$8.28	$8.30	3,135,880	—	—	—	—	—
2023-12-04	$8.39	$8.57	$8.34	$8.51	2,466,235	—	—	—	—	—
2023-12-01	$8.24	$8.53	$8.21	$8.43	2,757,191	—	—	—	—	—
2023-11-30	$8.26	$8.33	$8.17	$8.24	3,471,867	—	—	—	—	—
2023-11-29	$8.33	$8.44	$8.26	$8.26	3,094,536	—	—	—	—	—
2023-11-28	$8.12	$8.31	$8.01	$8.28	3,169,071	—	—	—	—	—
2023-11-27	$8.27	$8.30	$8.09	$8.17	2,581,918	—	—	—	—	—
2023-11-24	$8.21	$8.36	$8.15	$8.34	2,227,492	—	—	—	—	—
2023-11-22	$8.14	$8.22	$8.09	$8.16	3,069,497	—	—	—	—	—
2023-11-21	$8.42	$8.43	$8.04	$8.08	5,279,520	—	—	—	—	—
2023-11-20	$8.39	$8.51	$8.30	$8.40	2,926,834	—	—	—	—	—
2023-11-17	$8.37	$8.43	$8.32	$8.40	3,306,105	—	—	—	—	—
2023-11-16	$8.45	$8.52	$8.22	$8.28	3,844,733	—	—	—	—	—
2023-11-15	$8.23	$8.46	$8.16	$8.42	4,110,068	—	—	—	—	—
2023-11-14	$8.25	$8.44	$8.08	$8.23	2,648,106	—	—	—	—	—
2023-11-13	$8.19	$8.30	$7.89	$7.92	2,606,181	—	—	—	—	—
2023-11-10	$8.08	$8.27	$8.04	$8.26	5,172,377	—	—	—	—	—
2023-11-09	$8.18	$8.29	$8.10	$8.10	4,467,794	—	—	—	—	—
2023-11-08	$8.20	$8.23	$8.10	$8.17	3,638,210	—	—	—	—	—
2023-11-07	$8.33	$8.39	$8.11	$8.13	5,835,811	—	—	—	—	—
2023-11-06	$8.39	$8.54	$8.34	$8.41	5,069,310	—	—	—	—	—
2023-11-03	$8.20	$8.45	$8.19	$8.36	5,601,920	—	—	—	—	—
2023-11-02	$7.88	$8.24	$7.88	$8.06	5,001,957	—	—	—	—	—
2023-11-01	$7.82	$8.10	$7.73	$7.83	8,647,349	—	—	—	—	—
2023-10-31	$7.95	$8.07	$7.93	$8.02	4,127,148	—	—	—	—	—
2023-10-30	$7.81	$8.58	$7.81	$7.92	4,301,838	—	—	—	—	—
2023-10-27	$7.83	$7.91	$7.74	$7.78	3,143,838	—	—	—	—	—
2023-10-26	$7.90	$7.98	$7.83	$7.88	4,348,616	—	—	—	—	—
2023-10-25	$8.07	$8.10	$7.89	$7.93	4,201,295	—	—	—	—	—
2023-10-24	$8.36	$8.43	$8.11	$8.15	3,585,609	—	—	—	—	—
2023-10-23	$8.26	$8.45	$8.25	$8.34	1,660,720	—	—	—	—	—
2023-10-20	$8.50	$8.53	$8.37	$8.38	1,770,774	—	—	—	—	—
2023-10-19	$8.67	$8.67	$8.48	$8.49	1,605,595	—	—	—	—	—
2023-10-18	$8.71	$8.71	$8.55	$8.57	3,217,984	—	—	—	—	—
2023-10-17	$8.57	$8.76	$8.56	$8.74	2,213,322	—	—	—	—	—
2023-10-16	$8.40	$8.68	$8.40	$8.65	2,901,795	—	—	—	—	—
2023-10-13	$8.37	$8.47	$8.34	$8.42	2,983,511	—	—	—	—	—
2023-10-12	$8.57	$8.57	$8.22	$8.28	3,010,103	—	—	—	—	—
2023-10-11	$8.42	$8.57	$8.42	$8.57	1,944,106	—	—	—	—	—
2023-10-10	$8.42	$8.55	$8.41	$8.44	2,411,887	—	—	—	—	—
2023-10-09	$8.23	$8.44	$8.13	$8.41	2,575,901	—	—	—	—	—
2023-10-06	$8.25	$8.39	$8.18	$8.25	2,561,732	—	—	—	—	—
2023-10-05	$8.34	$8.43	$8.30	$8.34	2,001,559	—	—	—	—	—
2023-10-04	$8.39	$8.44	$8.33	$8.37	2,160,333	—	—	—	—	—
2023-10-03	$8.41	$8.58	$8.40	$8.40	2,498,649	—	—	—	—	—
2023-10-02	$8.83	$8.83	$8.47	$8.52	3,061,539	—	—	—	—	—
2023-09-29	$8.83	$8.94	$8.78	$8.82	5,047,765	—	—	—	—	—
2023-09-28	$8.74	$8.90	$8.72	$8.78	2,434,402	—	—	—	—	—
2023-09-27	$8.65	$8.79	$8.65	$8.72	1,997,289	—	—	—	—	—
2023-09-26	$8.63	$8.78	$8.51	$8.62	4,106,574	—	—	—	—	—
2023-09-25	$9.19	$9.19	$8.73	$8.74	5,458,674	—	—	—	—	—
2023-09-22	$9.34	$9.46	$9.29	$9.30	3,021,167	—	—	—	—	—
2023-09-21	$9.50	$9.50	$9.33	$9.35	2,413,828	—	—	—	—	—
2023-09-20	$9.72	$9.74	$9.50	$9.50	2,447,407	—	—	—	—	—
2023-09-19	$9.66	$9.70	$9.57	$9.65	2,768,060	—	—	—	—	—
2023-09-18	$9.48	$9.70	$9.37	$9.64	2,502,337	—	—	—	—	—
2023-09-15	$9.39	$9.61	$9.39	$9.43	3,732,543	—	—	—	—	—
2023-09-14	$9.53	$9.60	$9.43	$9.43	2,710,218	—	—	—	—	—
2023-09-13	$9.39	$9.45	$9.26	$9.41	3,303,970	—	—	—	—	—
2023-09-12	$9.20	$9.43	$9.20	$9.34	4,481,575	—	—	—	—	—
2023-09-11	$9.09	$9.29	$9.05	$9.18	1,981,179	—	—	—	—	—
2023-09-08	$8.90	$9.09	$8.86	$9.08	2,389,565	—	—	—	—	—
2023-09-07	$9.16	$9.16	$8.86	$8.89	4,143,841	—	—	—	—	—
2023-09-06	$9.15	$9.23	$9.11	$9.17	2,409,752	—	—	—	—	—
2023-09-05	$9.16	$9.27	$9.10	$9.16	4,127,731	—	—	—	—	—
2023-09-01	$9.57	$9.57	$9.20	$9.22	4,176,256	—	—	—	—	—
2023-08-31	$9.39	$9.70	$9.37	$9.50	41,120,473	—	—	—	—	—
2023-08-30	$9.40	$9.44	$9.22	$9.29	3,890,929	—	—	—	—	—
2023-08-29	$9.31	$9.43	$9.25	$9.41	3,460,415	—	—	—	—	—
2023-08-28	$9.10	$9.30	$9.06	$9.29	2,973,806	—	—	—	—	—
2023-08-25	$9.07	$9.12	$8.93	$9.00	2,783,200	—	—	—	—	—
2023-08-24	$9.23	$9.35	$9.07	$9.08	3,254,087	—	—	—	—	—
2023-08-23	$8.92	$9.24	$8.91	$9.22	3,985,649	—	—	—	—	—
2023-08-22	$9.11	$9.12	$8.86	$8.96	4,262,436	—	—	—	—	—
2023-08-21	$9.08	$9.22	$9.05	$9.16	2,662,470	—	—	—	—	—
2023-08-18	$9.20	$9.36	$9.05	$9.10	5,225,754	—	—	—	—	—
2023-08-17	$9.24	$9.31	$9.19	$9.30	3,551,060	—	—	—	—	—
2023-08-16	$9.34	$9.41	$9.23	$9.24	2,492,050	—	—	—	—	—
2023-08-15	$9.44	$9.53	$9.39	$9.40	2,227,103	—	—	—	—	—
2023-08-14	$9.47	$9.55	$9.41	$9.54	1,454,197	—	—	—	—	—
2023-08-11	$9.43	$9.56	$9.41	$9.55	3,753,118	—	—	—	—	—
2023-08-10	$9.56	$9.67	$9.50	$9.53	2,374,037	—	—	—	—	—
2023-08-09	$9.56	$9.63	$9.43	$9.44	2,628,696	—	—	—	—	—
2023-08-08	$9.42	$9.58	$9.32	$9.57	1,883,158	—	—	—	—	—
2023-08-07	$9.38	$9.50	$9.37	$9.48	1,970,891	—	—	—	—	—
2023-08-04	$9.43	$9.59	$9.34	$9.37	3,016,702	—	—	—	—	—
2023-08-03	$9.42	$9.59	$9.26	$9.46	2,592,982	—	—	—	—	—
2023-08-02	$9.44	$9.50	$9.32	$9.44	2,906,453	—	—	—	—	—
2023-08-01	$9.57	$9.57	$9.43	$9.51	2,141,699	—	—	—	—	—
2023-07-31	$9.61	$9.72	$9.52	$9.57	2,353,851	—	—	—	—	—
2023-07-28	$9.64	$9.67	$9.51	$9.57	2,775,630	—	—	—	—	—
2023-07-27	$9.38	$9.64	$9.36	$9.55	3,881,806	—	—	—	—	—
2023-07-26	$9.16	$9.32	$9.09	$9.30	4,007,389	—	—	—	—	—
2023-07-25	$9.90	$10.01	$9.06	$9.17	7,414,038	—	—	—	—	—
2023-07-24	$9.80	$9.98	$9.75	$9.85	2,957,114	—	—	—	—	—
2023-07-21	$9.77	$9.92	$9.67	$9.80	3,327,650	—	—	—	—	—
2023-07-20	$9.77	$9.83	$9.69	$9.76	2,573,572	—	—	—	—	—
2023-07-19	$9.57	$9.75	$9.56	$9.72	3,825,905	—	—	—	—	—
2023-07-18	$9.25	$9.58	$9.25	$9.48	2,264,565	—	—	—	—	—
2023-07-17	$9.25	$9.29	$9.15	$9.22	2,449,736	—	—	—	—	—
2023-07-14	$9.49	$9.52	$9.24	$9.25	2,663,634	—	—	—	—	—
2023-07-13	$9.36	$9.55	$9.20	$9.51	2,683,627	—	—	—	—	—
2023-07-12	$9.29	$9.37	$9.19	$9.28	2,263,788	—	—	—	—	—
2023-07-11	$9.17	$9.23	$9.12	$9.19	2,523,300	—	—	—	—	—
2023-07-10	$9.19	$9.34	$9.10	$9.11	2,066,583	—	—	—	—	—
2023-07-07	$9.07	$9.28	$8.99	$9.17	3,153,737	—	—	—	—	—
2023-07-06	$8.63	$9.08	$8.57	$9.07	3,171,788	—	—	—	—	—
2023-07-05	$8.83	$8.90	$8.60	$8.70	4,244,773	—	—	—	—	—
2023-07-03	$8.67	$8.94	$8.66	$8.91	1,862,972	—	—	—	—	—
2023-06-30	$8.72	$8.75	$8.62	$8.69	2,906,842	—	—	—	—	—
2023-06-29	$8.77	$8.82	$8.65	$8.66	3,260,298	—	—	—	—	—
2023-06-28	$8.83	$8.83	$8.54	$8.75	4,743,416	—	—	—	—	—
2023-06-27	$8.61	$8.92	$8.54	$8.88	6,080,571	—	—	—	—	—
2023-06-26	$8.55	$8.67	$8.53	$8.58	3,144,226	—	—	—	—	—
2023-06-23	$8.46	$8.70	$8.45	$8.55	6,551,651	—	—	—	—	—
2023-06-22	$8.32	$8.50	$8.22	$8.45	4,260,495	—	—	—	—	—
2023-06-21	$8.56	$8.60	$8.35	$8.35	3,577,069	—	—	—	—	—
2023-06-20	$8.85	$8.88	$8.49	$8.62	7,380,070	—	—	—	—	—
2023-06-16	$9.02	$9.04	$8.84	$8.88	3,471,090	—	—	—	—	—
2023-06-15	$8.88	$9.11	$8.76	$8.97	7,708,682	—	—	—	—	—
2023-06-14	$8.46	$8.92	$8.45	$8.87	5,907,822	—	—	—	—	—
2023-06-13	$8.69	$8.72	$8.41	$8.42	4,202,071	—	—	—	—	—
2023-06-12	$8.60	$8.68	$8.48	$8.63	3,328,233	—	—	—	—	—
2023-06-09	$8.86	$8.86	$8.50	$8.63	2,892,866	—	—	—	—	—
2023-06-08	$8.80	$8.84	$8.63	$8.82	2,822,020	—	—	—	—	—
2023-06-07	$8.51	$8.87	$8.50	$8.83	3,013,597	—	—	—	—	—
2023-06-06	$8.35	$8.48	$8.30	$8.46	1,816,000	—	—	—	—	—
2023-06-05	$8.39	$8.50	$8.34	$8.39	2,728,076	—	—	—	—	—
2023-06-02	$8.26	$8.43	$8.19	$8.36	3,610,066	—	—	—	—	—
2023-06-01	$8.40	$8.44	$8.18	$8.22	4,701,102	—	—	—	—	—
2023-05-31	$8.41	$8.46	$8.33	$8.40	7,838,923	—	—	—	—	—
2023-05-30	$8.45	$8.57	$8.40	$8.42	3,148,690	—	—	—	—	—
2023-05-26	$8.36	$8.48	$8.33	$8.42	2,550,474	—	—	—	—	—
2023-05-25	$8.59	$8.66	$8.30	$8.30	4,002,148	—	—	—	—	—
2023-05-24	$8.76	$8.84	$8.57	$8.62	4,142,870	—	—	—	—	—
2023-05-23	$8.76	$9.00	$8.76	$8.86	4,177,614	—	—	—	—	—
2023-05-22	$8.80	$8.91	$8.63	$8.76	2,330,559	—	—	—	—	—
2023-05-19	$8.96	$9.01	$8.73	$8.76	2,268,641	—	—	—	—	—
2023-05-18	$8.90	$8.99	$8.85	$8.92	2,164,021	—	—	—	—	—
2023-05-17	$8.88	$8.96	$8.73	$8.93	4,506,032	—	—	—	—	—
2023-05-16	$8.93	$9.00	$8.75	$8.82	3,290,189	—	—	—	—	—
2023-05-15	$8.89	$9.02	$8.86	$9.02	2,578,036	—	—	—	—	—
2023-05-12	$9.00	$9.00	$8.83	$8.88	3,458,280	—	—	—	—	—
2023-05-11	$8.99	$9.08	$8.90	$8.94	4,426,451	—	—	—	—	—
2023-05-10	$9.79	$9.82	$8.93	$9.09	6,902,778	—	—	—	—	—
2023-05-09	$9.77	$9.94	$9.63	$9.63	2,749,427	—	—	—	—	—
2023-05-08	$9.77	$9.79	$9.60	$9.78	1,809,012	—	—	—	—	—
2023-05-05	$9.61	$9.84	$9.57	$9.77	1,997,289	—	—	—	—	—
2023-05-04	$9.52	$9.63	$9.50	$9.57	1,882,576	—	—	—	—	—
2023-05-03	$9.71	$9.85	$9.59	$9.60	2,408,393	—	—	—	—	—
2023-05-02	$9.81	$9.83	$9.56	$9.63	1,759,322	—	—	—	—	—
2023-05-01	$10.02	$10.11	$9.88	$9.88	3,090,460	—	—	—	—	—
2023-04-28	$9.87	$10.11	$9.87	$10.05	2,011,652	—	—	—	—	—
2023-04-27	$9.69	$9.95	$9.64	$9.94	2,188,866	—	—	—	—	—
2023-04-26	$9.34	$9.57	$9.29	$9.50	2,269,223	—	—	—	—	—
2023-04-25	$9.46	$9.50	$9.30	$9.34	5,730,803	—	—	—	—	—
2023-04-24	$9.67	$9.73	$9.53	$9.56	2,798,922	—	—	—	—	—
2023-04-21	$9.62	$9.73	$9.59	$9.67	1,918,484	—	—	—	—	—
2023-04-20	$9.61	$9.70	$9.57	$9.64	2,077,452	—	—	—	—	—
2023-04-19	$9.69	$9.80	$9.64	$9.70	4,408,982	—	—	—	—	—
2023-04-18	$10.01	$10.03	$9.73	$9.77	2,264,759	—	—	—	—	—
2023-04-17	$9.84	$9.99	$9.75	$9.97	5,437,906	—	—	—	—	—
2023-04-14	$9.90	$10.04	$9.75	$9.79	3,268,256	—	—	—	—	—
2023-04-13	$9.94	$9.98	$9.88	$9.90	3,600,943	—	—	—	—	—
2023-04-12	$10.21	$10.24	$9.90	$9.92	2,201,094	—	—	—	—	—
2023-04-11	$10.08	$10.14	$10.02	$10.11	1,633,352	—	—	—	—	—
2023-04-10	$10.07	$10.12	$10.03	$10.10	1,347,248	—	—	—	—	—
2023-04-06	$10.18	$10.22	$10.09	$10.14	1,582,303	—	—	—	—	—
2023-04-05	$10.02	$10.16	$9.95	$10.12	2,248,649	—	—	—	—	—
2023-04-04	$10.27	$10.29	$9.91	$10.00	2,222,251	—	—	—	—	—
2023-04-03	$10.05	$10.26	$10.05	$10.25	2,130,442	—	—	—	—	—
2023-03-31	$9.91	$10.05	$9.91	$10.05	1,685,176	—	—	—	—	—
2023-03-30	$9.59	$9.92	$9.59	$9.91	1,408,778	—	—	—	—	—
2023-03-29	$9.84	$9.87	$9.77	$9.80	1,552,412	—	—	—	—	—
2023-03-28	$9.59	$9.80	$9.57	$9.70	2,530,288	—	—	—	—	—
2023-03-27	$9.59	$9.71	$9.53	$9.63	1,923,143	—	—	—	—	—
2023-03-24	$9.51	$9.61	$9.46	$9.54	1,800,472	—	—	—	—	—
2023-03-23	$9.62	$9.84	$9.54	$9.60	2,185,760	—	—	—	—	—
2023-03-22	$9.90	$9.93	$9.55	$9.55	2,163,050	—	—	—	—	—
2023-03-21	$10.03	$10.10	$9.79	$9.94	2,573,378	—	—	—	—	—
2023-03-20	$9.77	$10.01	$9.74	$9.91	3,059,792	—	—	—	—	—
2023-03-17	$9.69	$9.75	$9.60	$9.74	6,445,285	—	—	—	—	—
2023-03-16	$9.37	$9.74	$9.37	$9.73	3,267,091	—	—	—	—	—
2023-03-15	$9.19	$9.54	$9.19	$9.52	3,782,427	—	—	—	—	—
2023-03-14	$9.53	$9.64	$9.36	$9.41	4,040,774	—	—	—	—	—
2023-03-13	$9.40	$9.58	$9.37	$9.38	3,052,999	—	—	—	—	—
2023-03-10	$9.71	$9.88	$9.47	$9.54	2,791,158	—	—	—	—	—
2023-03-09	$9.83	$9.85	$9.65	$9.70	3,286,501	—	—	—	—	—
2023-03-08	$9.91	$9.92	$9.78	$9.83	2,811,150	—	—	—	—	—
2023-03-07	$10.32	$10.43	$9.89	$9.92	2,508,160	—	—	—	—	—
2023-03-06	$10.45	$10.54	$10.31	$10.31	1,925,472	—	—	—	—	—
2023-03-03	$10.54	$10.60	$10.46	$10.49	1,605,401	—	—	—	—	—
2023-03-02	$10.39	$10.55	$10.36	$10.48	1,798,531	—	—	—	—	—
2023-03-01	$10.57	$10.78	$10.42	$10.47	2,812,315	—	—	—	—	—
2023-02-28	$10.76	$10.80	$10.45	$10.56	6,842,607	—	—	—	—	—
2023-02-27	$10.70	$10.87	$10.66	$10.78	1,914,991	—	—	—	—	—
2023-02-24	$10.83	$10.86	$10.54	$10.57	3,175,088	—	—	—	—	—
2023-02-23	$10.40	$11.09	$10.37	$10.96	3,370,158	—	—	—	—	—
2023-02-22	$10.49	$10.66	$10.49	$10.66	2,488,168	—	—	—	—	—
2023-02-21	$10.64	$10.67	$10.48	$10.52	2,525,241	—	—	—	—	—
2023-02-17	$10.66	$10.80	$10.57	$10.79	2,957,114	—	—	—	—	—
2023-02-16	$10.75	$10.87	$10.66	$10.67	2,107,926	—	—	—	—	—
2023-02-15	$10.71	$10.93	$10.67	$10.91	2,786,500	—	—	—	—	—
2023-02-14	$10.83	$10.89	$10.73	$10.83	1,822,987	—	—	—	—	—
2023-02-13	$10.94	$11.05	$10.69	$10.86	3,654,127	—	—	—	—	—
2023-02-10	$10.90	$11.00	$10.82	$10.96	1,906,062	—	—	—	—	—
2023-02-09	$11.14	$11.28	$10.93	$10.93	2,205,170	—	—	—	—	—
2023-02-08	$10.90	$11.10	$10.81	$11.02	3,954,982	—	—	—	—	—
2023-02-07	$10.70	$10.84	$10.59	$10.81	2,968,177	—	—	—	—	—
2023-02-06	$10.78	$10.81	$10.43	$10.70	4,546,793	—	—	—	—	—
2023-02-03	$11.10	$11.20	$10.83	$10.90	3,377,146	—	—	—	—	—
2023-02-02	$11.28	$11.38	$11.17	$11.28	2,533,005	—	—	—	—	—
2023-02-01	$11.10	$11.20	$11.01	$11.15	2,016,699	—	—	—	—	—
2023-01-31	$10.96	$11.17	$10.91	$11.17	2,088,322	—	—	—	—	—
2023-01-30	$10.93	$11.05	$10.93	$10.99	1,902,762	—	—	—	—	—
2023-01-27	$11.11	$11.11	$10.98	$11.02	1,485,641	—	—	—	—	—
2023-01-26	$11.09	$11.15	$10.97	$11.05	1,474,384	—	—	—	—	—
2023-01-25	$10.86	$11.07	$10.83	$11.06	2,162,856	—	—	—	—	—
2023-01-24	$11.06	$11.13	$10.90	$10.91	4,953,432	—	—	—	—	—
2023-01-23	$11.13	$11.15	$11.00	$11.09	2,669,846	—	—	—	—	—
2023-01-20	$10.75	$11.16	$10.73	$11.12	4,476,528	—	—	—	—	—
2023-01-19	$10.61	$10.79	$10.57	$10.72	3,590,656	—	—	—	—	—
2023-01-18	$10.81	$10.88	$10.69	$10.69	2,671,204	—	—	—	—	—
2023-01-17	$10.95	$10.97	$10.78	$10.79	3,818,141	—	—	—	—	—
2023-01-13	$10.88	$11.01	$10.84	$10.95	2,616,274	—	—	—	—	—
2023-01-12	$10.92	$11.01	$10.67	$10.93	3,789,414	—	—	—	—	—
2023-01-11	$10.80	$11.05	$10.76	$11.00	5,298,542	—	—	—	—	—
2023-01-10	$10.72	$10.81	$10.69	$10.72	2,964,489	—	—	—	—	—
2023-01-09	$10.83	$10.88	$10.75	$10.76	2,466,235	—	—	—	—	—
2023-01-06	$10.64	$10.92	$10.54	$10.75	5,521,563	—	—	—	—	—
2023-01-05	$10.47	$10.59	$10.41	$10.55	3,199,156	—	—	—	—	—
2023-01-04	$10.33	$10.55	$10.33	$10.44	3,776,798	—	—	—	—	—
2023-01-03	$9.86	$10.29	$9.79	$10.21	3,427,612	—	—	—	—	—
2022-12-30	$9.79	$9.79	$9.62	$9.75	1,506,992	—	—	—	—	—
2022-12-29	$9.67	$9.87	$9.60	$9.81	2,300,861	—	—	—	—	—
2022-12-28	$9.69	$9.76	$9.59	$9.60	1,898,880	—	—	—	—	—
2022-12-27	$9.80	$9.83	$9.67	$9.70	1,947,794	—	—	—	—	—
2022-12-23	$9.74	$9.82	$9.68	$9.81	2,113,167	—	—	—	—	—
2022-12-22	$9.76	$9.79	$9.60	$9.77	2,247,872	—	—	—	—	—
2022-12-21	$9.59	$9.85	$9.59	$9.85	2,174,891	—	—	—	—	—
2022-12-20	$9.46	$9.59	$9.42	$9.52	1,856,955	—	—	—	—	—
2022-12-19	$9.65	$9.65	$9.34	$9.48	2,681,103	—	—	—	—	—
2022-12-16	$9.46	$9.64	$9.41	$9.63	5,742,837	—	—	—	—	—
2022-12-15	$9.68	$9.73	$9.54	$9.62	3,712,357	—	—	—	—	—
2022-12-14	$9.73	$9.92	$9.69	$9.78	3,653,156	—	—	—	—	—
2022-12-13	$10.13	$10.30	$9.97	$10.09	3,506,805	—	—	—	—	—
2022-12-12	$9.81	$9.93	$9.77	$9.90	2,247,096	—	—	—	—	—
2022-12-09	$9.70	$9.83	$9.67	$9.80	2,279,510	—	—	—	—	—
2022-12-08	$9.75	$9.84	$9.69	$9.74	2,105,985	—	—	—	—	—
2022-12-07	$9.79	$9.81	$9.68	$9.76	2,786,306	—	—	—	—	—
2022-12-06	$9.99	$10.01	$9.64	$9.82	4,724,588	—	—	—	—	—
2022-12-05	$9.94	$10.12	$9.88	$10.03	3,492,247	—	—	—	—	—
2022-12-02	$10.11	$10.20	$10.03	$10.11	2,358,897	—	—	—	—	—
2022-12-01	$10.22	$10.41	$10.16	$10.24	3,621,130	—	—	—	—	—
2022-11-30	$10.13	$10.36	$9.95	$10.35	9,782,834	—	—	—	—	—
2022-11-29	$10.04	$10.22	$10.03	$10.16	1,921,202	—	—	—	—	—
2022-11-28	$10.26	$10.31	$10.01	$10.06	2,546,398	—	—	—	—	—
2022-11-25	$10.12	$10.36	$10.12	$10.33	1,223,801	—	—	—	—	—
2022-11-23	$10.07	$10.26	$9.97	$10.19	1,732,148	—	—	—	—	—
2022-11-22	$9.96	$10.15	$9.93	$10.13	3,193,527	—	—	—	—	—
2022-11-21	$9.89	$9.99	$9.85	$9.93	3,290,577	—	—	—	—	—
2022-11-18	$10.24	$10.27	$9.91	$9.94	1,913,826	—	—	—	—	—
2022-11-17	$10.04	$10.13	$9.89	$10.11	4,294,074	—	—	—	—	—
2022-11-16	$10.44	$10.44	$10.19	$10.22	3,660,338	—	—	—	—	—
2022-11-15	$10.44	$10.53	$10.35	$10.42	3,791,938	—	—	—	—	—
2022-11-14	$10.50	$10.59	$10.34	$10.34	4,182,079	—	—	—	—	—
2022-11-11	$9.97	$10.65	$9.97	$10.56	6,802,040	—	—	—	—	—
2022-11-10	$9.70	$9.92	$9.70	$9.85	3,393,450	—	—	—	—	—
2022-11-09	$9.44	$9.50	$9.41	$9.44	3,728,273	—	—	—	—	—
2022-11-08	$9.50	$9.60	$9.41	$9.51	5,446,834	—	—	—	—	—
2022-11-07	$9.11	$9.53	$9.10	$9.50	2,756,802	—	—	—	—	—
2022-11-04	$9.03	$9.28	$8.99	$9.07	3,546,983	—	—	—	—	—
2022-11-03	$9.36	$9.38	$8.85	$8.89	4,905,101	—	—	—	—	—
2022-11-02	$8.86	$9.45	$8.66	$9.17	5,963,917	—	—	—	—	—
2022-11-01	$8.78	$8.87	$8.69	$8.77	2,745,933	—	—	—	—	—
2022-10-31	$8.69	$8.72	$8.53	$8.69	3,316,587	—	—	—	—	—
2022-10-28	$8.60	$8.74	$8.54	$8.73	2,980,794	—	—	—	—	—
2022-10-27	$8.74	$8.78	$8.56	$8.57	2,648,300	—	—	—	—	—
2022-10-26	$8.77	$8.82	$8.66	$8.66	3,434,988	—	—	—	—	—
2022-10-25	$8.60	$8.88	$8.55	$8.70	5,776,028	—	—	—	—	—
2022-10-24	$8.56	$8.65	$8.51	$8.55	3,005,833	—	—	—	—	—
2022-10-21	$8.41	$8.54	$8.39	$8.51	2,729,628	—	—	—	—	—
2022-10-20	$8.52	$8.68	$8.45	$8.46	2,954,008	—	—	—	—	—
2022-10-19	$8.59	$8.68	$8.47	$8.54	2,799,698	—	—	—	—	—
2022-10-18	$8.66	$8.78	$8.53	$8.61	3,272,720	—	—	—	—	—
2022-10-17	$8.35	$8.58	$8.35	$8.49	3,149,661	—	—	—	—	—
2022-10-14	$8.38	$8.49	$8.19	$8.20	3,090,266	—	—	—	—	—
2022-10-13	$7.92	$8.46	$7.84	$8.34	5,907,434	—	—	—	—	—
2022-10-12	$8.18	$8.22	$8.04	$8.05	4,465,465	—	—	—	—	—
2022-10-11	$8.14	$8.37	$8.07	$8.17	4,597,064	—	—	—	—	—
2022-10-10	$8.27	$8.36	$8.15	$8.17	2,578,036	—	—	—	—	—
2022-10-07	$8.37	$8.39	$8.20	$8.24	3,684,212	—	—	—	—	—
2022-10-06	$8.41	$8.50	$8.33	$8.43	3,809,213	—	—	—	—	—
2022-10-05	$8.42	$8.55	$8.38	$8.48	2,998,069	—	—	—	—	—
2022-10-04	$8.65	$8.78	$8.61	$8.73	3,895,393	—	—	—	—	—
2022-10-03	$8.14	$8.57	$8.09	$8.51	5,686,160	—	—	—	—	—
2022-09-30	$8.14	$8.25	$8.03	$8.03	4,504,091	—	—	—	—	—
2022-09-29	$8.18	$8.24	$8.06	$8.14	6,418,499	—	—	—	—	—
2022-09-28	$8.15	$8.46	$8.15	$8.37	8,863,382	—	—	—	—	—
2022-09-27	$8.28	$8.36	$8.12	$8.15	5,663,062	—	—	—	—	—
2022-09-26	$8.48	$8.60	$8.17	$8.23	5,086,391	—	—	—	—	—
2022-09-23	$8.62	$8.65	$8.39	$8.51	8,367,651	—	—	—	—	—
2022-09-22	$8.78	$8.85	$8.69	$8.73	4,921,600	—	—	—	—	—
2022-09-21	$9.14	$9.14	$8.75	$8.79	5,379,287	—	—	—	—	—
2022-09-20	$9.30	$9.38	$9.01	$9.06	3,714,492	—	—	—	—	—
2022-09-19	$9.27	$9.46	$9.21	$9.46	2,785,141	—	—	—	—	—
2022-09-16	$9.39	$9.51	$9.34	$9.34	6,524,866	—	—	—	—	—
2022-09-15	$9.68	$9.81	$9.53	$9.56	1,709,827	—	—	—	—	—
2022-09-14	$9.80	$9.83	$9.59	$9.70	3,146,749	—	—	—	—	—
2022-09-13	$9.94	$10.09	$9.78	$9.80	3,375,593	—	—	—	—	—
2022-09-12	$10.21	$10.34	$10.11	$10.21	1,917,902	—	—	—	—	—
2022-09-09	$9.81	$10.12	$9.81	$10.09	2,222,639	—	—	—	—	—
2022-09-08	$9.88	$10.00	$9.77	$9.80	3,025,049	—	—	—	—	—
2022-09-07	$9.79	$10.06	$9.70	$10.00	3,960,222	—	—	—	—	—
2022-09-06	$10.32	$10.37	$9.83	$9.84	5,106,577	—	—	—	—	—
2022-09-02	$10.30	$10.50	$10.23	$10.28	2,885,297	—	—	—	—	—
2022-09-01	$10.32	$10.35	$10.06	$10.23	3,242,441	—	—	—	—	—
2022-08-31	$10.67	$10.68	$10.39	$10.41	4,461,000	—	—	—	—	—
2022-08-30	$10.45	$10.60	$10.35	$10.56	2,539,799	—	—	—	—	—
2022-08-29	$10.32	$10.47	$10.25	$10.41	1,786,885	—	—	—	—	—
2022-08-26	$10.75	$10.78	$10.37	$10.37	1,248,839	—	—	—	—	—
2022-08-25	$10.63	$10.75	$10.54	$10.75	1,254,274	—	—	—	—	—
2022-08-24	$10.52	$10.64	$10.46	$10.57	1,859,284	—	—	—	—	—
2022-08-23	$10.54	$10.66	$10.52	$10.54	1,832,498	—	—	—	—	—
2022-08-22	$10.66	$10.69	$10.53	$10.55	1,626,364	—	—	—	—	—
2022-08-19	$10.83	$10.91	$10.75	$10.79	1,654,314	—	—	—	—	—
2022-08-18	$10.99	$11.01	$10.81	$10.97	1,980,014	—	—	—	—	—
2022-08-17	$11.23	$11.29	$10.90	$10.98	2,556,685	—	—	—	—	—
2022-08-16	$11.32	$11.47	$11.29	$11.38	2,185,566	—	—	—	—	—
2022-08-15	$11.31	$11.37	$11.17	$11.29	1,639,951	—	—	—	—	—
2022-08-12	$11.28	$11.35	$11.23	$11.35	1,523,491	—	—	—	—	—
2022-08-11	$11.21	$11.26	$11.14	$11.23	2,077,841	—	—	—	—	—
2022-08-10	$11.10	$11.24	$11.04	$11.14	1,923,143	—	—	—	—	—
2022-08-09	$11.11	$11.11	$10.85	$10.92	1,937,700	—	—	—	—	—
2022-08-08	$11.13	$11.32	$11.07	$11.10	1,455,362	—	—	—	—	—
2022-08-05	$11.08	$11.21	$11.01	$11.10	1,522,715	—	—	—	—	—
2022-08-04	$11.10	$11.21	$11.03	$11.13	1,942,747	—	—	—	—	—
2022-08-03	$11.17	$11.24	$11.08	$11.12	1,190,415	—	—	—	—	—
2022-08-02	$11.32	$11.47	$11.12	$11.15	2,571,243	—	—	—	—	—
2022-08-01	$11.17	$11.53	$11.14	$11.35	5,480,414	—	—	—	—	—
2022-07-29	$10.84	$11.35	$10.80	$11.21	4,619,192	—	—	—	—	—
2022-07-28	$10.94	$10.98	$10.62	$10.76	3,242,441	—	—	—	—	—
2022-07-27	$10.87	$11.09	$10.86	$11.05	2,513,207	—	—	—	—	—
2022-07-26	$10.94	$11.01	$10.75	$10.78	1,843,756	—	—	—	—	—
2022-07-25	$11.25	$11.32	$10.95	$11.03	1,524,850	—	—	—	—	—
2022-07-22	$11.11	$11.23	$11.03	$11.22	3,054,746	—	—	—	—	—
2022-07-21	$10.96	$11.12	$10.87	$11.08	2,223,610	—	—	—	—	—
2022-07-20	$10.89	$11.10	$10.82	$11.07	2,244,572	—	—	—	—	—
2022-07-19	$10.96	$11.08	$10.84	$10.88	2,311,731	—	—	—	—	—
2022-07-18	$10.81	$10.99	$10.77	$10.86	2,444,301	—	—	—	—	—
2022-07-15	$10.69	$10.84	$10.61	$10.72	2,356,762	—	—	—	—	—
2022-07-14	$10.49	$10.60	$10.41	$10.56	1,614,718	—	—	—	—	—
2022-07-13	$10.56	$10.74	$10.50	$10.69	2,289,604	—	—	—	—	—
2022-07-12	$10.45	$10.83	$10.40	$10.66	2,666,740	—	—	—	—	—
2022-07-11	$10.79	$10.86	$10.48	$10.49	2,033,198	—	—	—	—	—
2022-07-08	$10.82	$10.96	$10.74	$10.90	2,250,007	—	—	—	—	—
2022-07-07	$10.83	$10.91	$10.76	$10.83	1,381,216	—	—	—	—	—
2022-07-06	$10.94	$11.04	$10.65	$10.79	2,394,612	—	—	—	—	—
2022-07-05	$10.78	$11.04	$10.70	$10.97	2,408,393	—	—	—	—	—
2022-07-01	$10.84	$11.14	$10.82	$11.10	2,459,829	—	—	—	—	—
2022-06-30	$11.28	$11.28	$10.81	$10.84	3,121,322	—	—	—	—	—
2022-06-29	$11.31	$11.55	$11.25	$11.48	2,203,617	—	—	—	—	—
2022-06-28	$11.67	$11.76	$11.34	$11.36	1,975,744	—	—	—	—	—
2022-06-27	$11.41	$11.63	$11.30	$11.56	2,778,542	—	—	—	—	—
2022-06-24	$11.37	$11.54	$11.26	$11.38	2,073,570	—	—	—	—	—
2022-06-23	$11.41	$11.51	$11.19	$11.28	1,796,978	—	—	—	—	—
2022-06-22	$11.11	$11.44	$11.08	$11.34	1,845,115	—	—	—	—	—
2022-06-21	$11.16	$11.44	$11.16	$11.27	2,795,816	—	—	—	—	—
2022-06-17	$10.89	$11.10	$10.75	$11.04	3,584,639	—	—	—	—	—
2022-06-16	$11.13	$11.29	$10.79	$10.88	3,115,887	—	—	—	—	—
2022-06-15	$11.11	$11.55	$11.06	$11.35	2,636,849	—	—	—	—	—
2022-06-14	$10.96	$11.17	$10.93	$11.05	2,198,959	—	—	—	—	—
2022-06-13	$11.30	$11.33	$10.91	$10.96	2,562,314	—	—	—	—	—
2022-06-10	$11.66	$11.78	$11.56	$11.56	1,606,760	—	—	—	—	—
2022-06-09	$12.16	$12.23	$11.87	$11.88	1,005,438	—	—	—	—	—
2022-06-08	$12.38	$12.47	$12.19	$12.23	1,092,783	—	—	—	—	—
2022-06-07	$12.66	$12.66	$12.18	$12.49	2,048,337	—	—	—	—	—
2022-06-06	$12.49	$12.59	$12.33	$12.40	1,547,559	—	—	—	—	—
2022-06-03	$12.38	$12.52	$12.30	$12.44	1,152,178	—	—	—	—	—
2022-06-02	$12.46	$12.56	$12.29	$12.49	1,462,349	—	—	—	—	—
2022-06-01	$12.65	$12.72	$12.27	$12.39	2,380,054	—	—	—	—	—
2022-05-31	$12.85	$12.88	$12.50	$12.53	3,810,765	—	—	—	—	—
2022-05-27	$12.66	$12.95	$12.66	$12.89	1,881,994	—	—	—	—	—
2022-05-26	$12.60	$12.80	$12.57	$12.69	1,547,559	—	—	—	—	—
2022-05-25	$12.33	$12.65	$12.06	$12.59	3,043,100	—	—	—	—	—
2022-05-24	$11.87	$12.11	$11.75	$12.06	2,093,757	—	—	—	—	—
2022-05-23	$11.88	$12.04	$11.75	$11.96	1,280,672	—	—	—	—	—
2022-05-20	$11.94	$12.02	$11.61	$11.83	1,706,915	—	—	—	—	—
2022-05-19	$11.73	$12.02	$11.71	$11.78	1,587,738	—	—	—	—	—
2022-05-18	$12.06	$12.20	$11.80	$11.81	2,275,434	—	—	—	—	—
2022-05-17	$12.05	$12.25	$11.91	$12.22	4,340,852	—	—	—	—	—
2022-05-16	$11.78	$12.06	$11.78	$11.90	1,846,279	—	—	—	—	—
2022-05-13	$11.47	$11.88	$11.30	$11.85	2,693,720	—	—	—	—	—
2022-05-12	$11.23	$11.32	$11.03	$11.30	2,951,679	—	—	—	—	—
2022-05-11	$11.18	$11.77	$11.08	$11.30	2,234,479	—	—	—	—	—
2022-05-10	$11.29	$11.41	$11.10	$11.27	2,818,914	—	—	—	—	—
2022-05-09	$11.51	$11.62	$11.18	$11.26	2,313,478	—	—	—	—	—
2022-05-06	$11.93	$12.00	$11.59	$11.64	1,942,553	—	—	—	—	—
2022-05-05	$12.14	$12.17	$11.88	$12.01	2,477,687	—	—	—	—	—
2022-05-04	$11.99	$12.27	$11.89	$12.25	2,387,624	—	—	—	—	—
2022-05-03	$11.78	$12.12	$11.78	$11.98	1,981,567	—	—	—	—	—
2022-05-02	$11.72	$11.92	$11.54	$11.77	3,175,864	—	—	—	—	—
2022-04-29	$12.11	$12.22	$11.71	$11.73	2,791,740	—	—	—	—	—
2022-04-28	$12.26	$12.29	$11.84	$12.17	3,217,208	—	—	—	—	—
2022-04-27	$12.10	$12.21	$12.00	$12.10	3,747,101	—	—	—	—	—
2022-04-26	$12.24	$12.40	$12.04	$12.07	3,227,495	—	—	—	—	—
2022-04-25	$12.39	$12.44	$11.98	$12.35	2,710,412	—	—	—	—	—
2022-04-22	$12.49	$12.69	$12.39	$12.41	2,744,962	—	—	—	—	—
2022-04-21	$12.99	$13.02	$12.48	$12.57	2,922,176	—	—	—	—	—
2022-04-20	$13.15	$13.19	$12.82	$12.91	1,822,793	—	—	—	—	—
2022-04-19	$12.87	$13.23	$12.87	$13.13	1,979,044	—	—	—	—	—
2022-04-18	$12.93	$13.10	$12.85	$12.90	1,468,949	—	—	—	—	—
2022-04-14	$13.15	$13.22	$12.99	$12.99	1,130,244	—	—	—	—	—
2022-04-13	$12.87	$13.10	$12.78	$13.07	1,321,045	—	—	—	—	—
2022-04-12	$13.14	$13.21	$12.84	$12.86	2,038,244	—	—	—	—	—
2022-04-11	$13.08	$13.31	$13.03	$13.11	1,808,236	—	—	—	—	—
2022-04-08	$12.90	$13.17	$12.77	$13.12	1,853,655	—	—	—	—	—
2022-04-07	$12.93	$12.99	$12.74	$12.85	2,756,802	—	—	—	—	—
2022-04-06	$12.93	$13.01	$12.82	$12.86	2,555,132	—	—	—	—	—
2022-04-05	$13.27	$13.37	$13.00	$13.06	1,676,442	—	—	—	—	—
2022-04-04	$13.37	$13.44	$13.22	$13.33	1,437,893	—	—	—	—	—
2022-04-01	$13.23	$13.41	$13.15	$13.37	2,160,527	—	—	—	—	—
2022-03-31	$13.27	$13.41	$13.14	$13.14	2,178,773	—	—	—	—	—
2022-03-30	$13.52	$13.63	$13.12	$13.35	2,040,962	—	—	—	—	—
2022-03-29	$13.55	$13.64	$13.26	$13.62	2,973,418	—	—	—	—	—
2022-03-28	$13.30	$13.37	$13.22	$13.33	1,733,701	—	—	—	—	—
2022-03-25	$13.32	$13.41	$13.23	$13.33	2,038,438	—	—	—	—	—
2022-03-24	$13.31	$13.46	$13.16	$13.32	4,383,166	—	—	—	—	—
2022-03-23	$13.08	$13.20	$12.93	$13.01	2,374,231	—	—	—	—	—
2022-03-22	$13.02	$13.25	$13.01	$13.17	1,419,259	—	—	—	—	—
2022-03-21	$13.07	$13.13	$12.81	$12.95	2,172,755	—	—	—	—	—
2022-03-18	$12.91	$13.06	$12.86	$13.04	3,553,777	—	—	—	—	—
2022-03-17	$12.96	$13.11	$12.89	$13.07	1,159,359	—	—	—	—	—
2022-03-16	$12.83	$13.10	$12.80	$13.04	1,814,447	—	—	—	—	—
2022-03-15	$12.57	$12.84	$12.57	$12.75	1,994,378	—	—	—	—	—
2022-03-14	$12.51	$12.72	$12.49	$12.55	1,505,440	—	—	—	—	—
2022-03-11	$12.51	$12.68	$12.45	$12.48	1,401,984	—	—	—	—	—
2022-03-10	$12.57	$12.57	$12.32	$12.47	2,031,839	—	—	—	—	—
2022-03-09	$12.44	$12.66	$12.37	$12.66	5,651,610	—	—	—	—	—
2022-03-08	$12.06	$12.43	$11.88	$12.19	7,345,520	—	—	—	—	—
2022-03-07	$12.33	$12.39	$11.85	$11.97	6,588,142	—	—	—	—	—
2022-03-04	$12.78	$12.89	$12.27	$12.36	4,049,508	—	—	—	—	—
2022-03-03	$13.52	$13.52	$12.84	$12.93	3,844,345	—	—	—	—	—
2022-03-02	$13.02	$13.58	$13.02	$13.43	2,454,395	—	—	—	—	—
2022-03-01	$13.33	$13.36	$12.88	$12.95	2,846,088	—	—	—	—	—
2022-02-28	$13.26	$13.71	$13.15	$13.28	3,280,484	—	—	—	—	—
2022-02-25	$13.52	$13.64	$13.25	$13.48	1,437,893	—	—	—	—	—
2022-02-24	$12.92	$13.42	$12.83	$13.41	2,321,048	—	—	—	—	—
2022-02-23	$13.44	$13.57	$13.29	$13.31	1,563,670	—	—	—	—	—
2022-02-22	$13.55	$13.76	$13.34	$13.42	1,984,284	—	—	—	—	—
2022-02-18	$14.67	$14.67	$13.64	$13.68	4,265,930	—	—	—	—	—
2022-02-17	$14.50	$14.70	$14.46	$14.50	2,724,194	—	—	—	—	—
2022-02-16	$14.60	$14.98	$14.60	$14.94	2,204,588	—	—	—	—	—
2022-02-15	$14.38	$14.70	$14.29	$14.67	1,940,224	—	—	—	—	—
2022-02-14	$14.34	$14.47	$14.13	$14.26	1,549,889	—	—	—	—	—
2022-02-11	$14.58	$14.71	$14.30	$14.36	1,657,226	—	—	—	—	—
2022-02-10	$14.71	$14.98	$14.54	$14.56	1,896,939	—	—	—	—	—
2022-02-09	$14.66	$14.97	$14.64	$14.87	1,768,833	—	—	—	—	—
2022-02-08	$14.69	$14.69	$14.47	$14.60	1,750,006	—	—	—	—	—
2022-02-07	$14.25	$14.65	$14.20	$14.58	1,473,219	—	—	—	—	—
2022-02-04	$14.26	$14.37	$14.08	$14.25	1,038,823	—	—	—	—	—
2022-02-03	$14.11	$14.55	$14.11	$14.29	1,684,206	—	—	—	—	—
2022-02-02	$14.25	$14.36	$14.12	$14.30	1,195,850	—	—	—	—	—
2022-02-01	$13.80	$14.23	$13.79	$14.18	1,544,454	—	—	—	—	—
2022-01-31	$13.55	$13.98	$13.47	$13.97	2,635,684	—	—	—	—	—
2022-01-28	$13.06	$13.53	$12.99	$13.53	2,619,380	—	—	—	—	—
2022-01-27	$13.31	$13.51	$13.00	$13.11	2,753,697	—	—	—	—	—
2022-01-26	$13.49	$13.55	$13.13	$13.28	2,607,928	—	—	—	—	—
2022-01-25	$13.46	$13.51	$13.12	$13.35	2,099,774	—	—	—	—	—
2022-01-24	$13.45	$13.68	$13.23	$13.64	3,171,594	—	—	—	—	—
2022-01-21	$13.93	$14.04	$13.55	$13.63	2,189,254	—	—	—	—	—
2022-01-20	$14.15	$14.39	$14.01	$14.03	2,026,792	—	—	—	—	—
2022-01-19	$14.23	$14.31	$14.04	$14.14	2,163,050	—	—	—	—	—
2022-01-18	$14.63	$14.84	$14.02	$14.20	2,712,353	—	—	—	—	—
2022-01-14	$14.42	$14.62	$14.17	$14.58	2,013,205	—	—	—	—	—
2022-01-13	$14.30	$14.61	$14.18	$14.44	1,155,671	—	—	—	—	—
2022-01-12	$14.28	$14.42	$14.13	$14.25	2,910,724	—	—	—	—	—
2022-01-11	$14.05	$14.30	$13.98	$14.23	2,336,964	—	—	—	—	—
2022-01-10	$14.21	$14.27	$13.94	$14.06	2,121,319	—	—	—	—	—
2022-01-07	$14.13	$14.43	$14.12	$14.19	2,281,840	—	—	—	—	—
2022-01-06	$14.12	$14.29	$14.08	$14.12	1,255,633	—	—	—	—	—
2022-01-05	$14.64	$14.71	$14.03	$14.04	1,438,281	—	—	—	—	—
2022-01-04	$14.52	$14.75	$14.45	$14.58	1,981,567	—	—	—	—	—
2022-01-03	$14.33	$14.44	$14.30	$14.37	1,536,302	—	—	—	—	—
2021-12-31	$14.39	$14.44	$14.24	$14.29	1,690,611	—	—	—	—	—
2021-12-30	$14.49	$14.68	$14.37	$14.42	1,379,275	—	—	—	—	—
2021-12-29	$14.70	$14.79	$14.51	$14.56	1,035,135	—	—	—	—	—
2021-12-28	$14.53	$14.80	$14.52	$14.70	1,598,608	—	—	—	—	—
2021-12-27	$14.48	$14.56	$14.37	$14.53	1,406,255	—	—	—	—	—
2021-12-23	$14.43	$14.63	$14.39	$14.51	1,089,289	—	—	—	—	—
2021-12-22	$14.01	$14.38	$13.99	$14.36	1,217,783	—	—	—	—	—
2021-12-21	$14.10	$14.26	$13.96	$14.10	1,979,626	—	—	—	—	—
2021-12-20	$13.80	$14.04	$13.63	$13.95	1,983,896	—	—	—	—	—
2021-12-17	$14.08	$14.34	$13.89	$13.98	5,859,491	—	—	—	—	—
2021-12-16	$14.52	$14.73	$14.11	$14.11	1,922,949	—	—	—	—	—
2021-12-15	$14.49	$14.58	$14.30	$14.49	2,429,550	—	—	—	—	—
2021-12-14	$14.40	$14.89	$14.40	$14.50	3,342,402	—	—	—	—	—
2021-12-13	$14.36	$14.51	$14.30	$14.38	2,529,317	—	—	—	—	—
2021-12-10	$14.05	$14.37	$14.00	$14.36	2,113,361	—	—	—	—	—
2021-12-09	$14.08	$14.25	$13.98	$13.99	1,743,600	—	—	—	—	—
2021-12-08	$13.98	$14.25	$13.92	$14.12	2,226,521	—	—	—	—	—
2021-12-07	$14.32	$14.43	$13.98	$14.02	2,162,662	—	—	—	—	—
2021-12-06	$14.21	$14.43	$14.12	$14.26	2,608,704	—	—	—	—	—
2021-12-03	$14.02	$14.19	$13.95	$14.04	2,360,256	—	—	—	—	—
2021-12-02	$13.61	$14.12	$13.61	$13.97	2,812,897	—	—	—	—	—
2021-12-01	$13.75	$14.18	$13.64	$13.64	3,418,101	—	—	—	—	—
2021-11-30	$14.13	$14.20	$13.49	$13.60	7,998,667	—	—	—	—	—
2021-11-29	$14.48	$14.56	$14.10	$14.24	2,339,487	—	—	—	—	—
2021-11-26	$14.23	$14.52	$14.12	$14.46	1,550,471	—	—	—	—	—
2021-11-24	$14.50	$14.73	$14.49	$14.56	1,649,268	—	—	—	—	—
2021-11-23	$14.68	$14.91	$14.62	$14.64	1,818,717	—	—	—	—	—
2021-11-22	$14.51	$14.83	$14.49	$14.71	2,188,283	—	—	—	—	—
2021-11-19	$14.44	$14.59	$14.32	$14.38	1,367,435	—	—	—	—	—
2021-11-18	$14.66	$14.69	$14.42	$14.48	1,379,857	—	—	—	—	—
2021-11-17	$14.78	$15.08	$14.59	$14.65	1,337,155	—	—	—	—	—
2021-11-16	$15.02	$15.23	$14.85	$14.86	1,762,040	—	—	—	—	—
2021-11-15	$14.85	$15.06	$14.77	$14.97	1,439,057	—	—	—	—	—
2021-11-12	$14.69	$14.85	$14.67	$14.81	2,108,702	—	—	—	—	—
2021-11-11	$14.32	$14.69	$14.30	$14.66	1,204,002	—	—	—	—	—
2021-11-10	$14.68	$14.88	$14.27	$14.30	1,466,814	—	—	—	—	—
2021-11-09	$14.86	$15.08	$14.67	$14.69	2,246,513	—	—	—	—	—
2021-11-08	$14.67	$14.93	$14.63	$14.87	2,908,783	—	—	—	—	—
2021-11-05	$14.56	$14.80	$14.30	$14.65	5,921,215	—	—	—	—	—
2021-11-04	$14.51	$14.99	$14.12	$14.47	5,743,613	—	—	—	—	—
2021-11-03	$14.93	$15.23	$14.93	$15.11	3,172,759	—	—	—	—	—
2021-11-02	$15.24	$15.24	$14.93	$14.99	2,329,006	—	—	—	—	—
2021-11-01	$14.86	$15.23	$14.84	$15.10	2,440,808	—	—	—	—	—
2021-10-29	$14.68	$14.88	$14.66	$14.81	1,602,684	—	—	—	—	—
2021-10-28	$14.82	$14.83	$14.51	$14.76	1,720,697	—	—	—	—	—
2021-10-27	$15.13	$15.24	$14.73	$14.76	1,297,753	—	—	—	—	—
2021-10-26	$15.31	$15.37	$15.10	$15.10	2,442,943	—	—	—	—	—
2021-10-25	$15.29	$15.36	$15.10	$15.26	3,279,125	—	—	—	—	—
2021-10-22	$15.27	$15.51	$15.15	$15.30	1,484,865	—	—	—	—	—
2021-10-21	$15.30	$15.43	$15.19	$15.21	1,366,076	—	—	—	—	—
2021-10-20	$15.26	$15.67	$15.26	$15.37	2,506,219	—	—	—	—	—
2021-10-19	$15.14	$15.36	$15.14	$15.30	1,934,401	—	—	—	—	—
2021-10-18	$15.10	$15.10	$14.87	$15.04	1,837,933	—	—	—	—	—
2021-10-15	$15.28	$15.35	$15.09	$15.10	1,915,573	—	—	—	—	—
2021-10-14	$15.11	$15.24	$15.04	$15.18	1,961,769	—	—	—	—	—
2021-10-13	$15.15	$15.15	$14.83	$14.98	1,496,899	—	—	—	—	—
2021-10-12	$15.12	$15.29	$14.96	$15.15	3,154,513	—	—	—	—	—
2021-10-11	$15.10	$15.44	$15.07	$15.13	954,778	—	—	—	—	—
2021-10-08	$15.25	$15.45	$15.06	$15.06	1,653,150	—	—	—	—	—
2021-10-07	$15.42	$15.47	$15.20	$15.22	2,142,670	—	—	—	—	—
2021-10-06	$15.29	$15.46	$15.03	$15.23	2,031,839	—	—	—	—	—
2021-10-05	$14.97	$15.53	$14.89	$15.45	2,460,218	—	—	—	—	—
2021-10-04	$14.91	$15.46	$14.89	$14.98	4,108,903	—	—	—	—	—
2021-10-01	$15.39	$15.46	$14.78	$14.89	3,325,904	—	—	—	—	—
2021-09-30	$15.46	$15.57	$15.17	$15.35	4,922,958	—	—	—	—	—
2021-09-29	$15.32	$15.58	$15.27	$15.37	2,015,729	—	—	—	—	—
2021-09-28	$15.54	$15.75	$15.28	$15.35	3,343,373	—	—	—	—	—
2021-09-27	$15.33	$15.73	$15.29	$15.51	2,460,023	—	—	—	—	—
2021-09-24	$15.21	$15.42	$15.18	$15.31	3,118,411	—	—	—	—	—
2021-09-23	$14.81	$15.33	$14.81	$15.26	4,264,765	—	—	—	—	—
2021-09-22	$14.57	$14.86	$14.40	$14.68	3,876,177	—	—	—	—	—
2021-09-21	$14.30	$14.38	$14.11	$14.31	3,274,661	—	—	—	—	—
2021-09-20	$14.63	$14.70	$14.11	$14.26	4,863,370	—	—	—	—	—
2021-09-17	$14.68	$14.84	$14.64	$14.81	8,757,016	—	—	—	—	—
2021-09-16	$14.75	$14.83	$14.55	$14.69	3,278,155	—	—	—	—	—
2021-09-15	$14.69	$14.82	$14.62	$14.76	2,346,087	—	—	—	—	—
2021-09-14	$14.81	$14.87	$14.64	$14.69	2,725,940	—	—	—	—	—
2021-09-13	$14.80	$14.92	$14.66	$14.79	2,044,261	—	—	—	—	—
2021-09-10	$14.97	$15.07	$14.69	$14.72	1,970,309	—	—	—	—	—
2021-09-09	$15.26	$15.26	$14.93	$14.95	2,577,842	—	—	—	—	—
2021-09-08	$15.24	$15.30	$14.99	$15.20	7,467,998	—	—	—	—	—
2021-09-07	$14.72	$15.23	$14.68	$15.17	4,564,456	—	—	—	—	—
2021-09-03	$14.98	$15.00	$14.74	$14.77	1,753,111	—	—	—	—	—
2021-09-02	$14.69	$15.05	$14.66	$14.99	1,922,172	—	—	—	—	—
2021-09-01	$14.84	$14.93	$14.56	$14.67	2,371,514	—	—	—	—	—
2021-08-31	$14.63	$14.87	$14.51	$14.81	5,321,834	—	—	—	—	—
2021-08-30	$14.66	$14.77	$14.56	$14.66	1,104,041	—	—	—	—	—
2021-08-27	$14.61	$14.73	$14.57	$14.64	1,263,203	—	—	—	—	—
2021-08-26	$14.47	$14.64	$14.42	$14.55	1,480,013	—	—	—	—	—
2021-08-25	$14.35	$14.55	$14.28	$14.49	1,067,550	—	—	—	—	—
2021-08-24	$14.34	$14.51	$14.28	$14.33	918,869	—	—	—	—	—
2021-08-23	$14.08	$14.43	$14.01	$14.36	1,306,099	—	—	—	—	—
2021-08-20	$13.87	$14.20	$13.84	$14.12	2,911,306	—	—	—	—	—
2021-08-19	$14.23	$14.34	$13.99	$14.06	1,800,472	—	—	—	—	—
2021-08-18	$14.54	$14.65	$14.36	$14.38	1,536,690	—	—	—	—	—
2021-08-17	$14.90	$14.90	$14.50	$14.62	1,692,552	—	—	—	—	—
2021-08-16	$14.99	$15.17	$14.91	$14.99	2,489,333	—	—	—	—	—
2021-08-13	$14.86	$15.10	$14.84	$15.07	1,987,584	—	—	—	—	—
2021-08-12	$14.67	$14.83	$14.46	$14.81	1,611,418	—	—	—	—	—
2021-08-11	$14.43	$14.73	$14.31	$14.72	3,421,789	—	—	—	—	—
2021-08-10	$14.33	$14.47	$14.28	$14.38	1,813,865	—	—	—	—	—
2021-08-09	$14.39	$14.51	$14.34	$14.42	2,925,281	—	—	—	—	—
2021-08-06	$14.38	$14.57	$14.29	$14.37	1,780,868	—	—	—	—	—
2021-08-05	$14.28	$14.60	$14.19	$14.29	3,463,909	—	—	—	—	—
2021-08-04	$14.55	$14.60	$14.15	$14.25	4,324,548	—	—	—	—	—
2021-08-03	$13.80	$14.17	$13.57	$14.14	3,726,526	—	—	—	—	—
2021-08-02	$13.85	$14.03	$13.59	$13.75	2,597,058	—	—	—	—	—
2021-07-30	$13.26	$14.07	$13.23	$13.83	3,158,007	—	—	—	—	—
2021-07-29	$13.60	$13.63	$13.25	$13.26	2,692,167	—	—	—	—	—
2021-07-28	$13.58	$13.71	$13.46	$13.58	1,660,914	—	—	—	—	—
2021-07-27	$13.54	$13.55	$13.35	$13.55	1,784,167	—	—	—	—	—
2021-07-26	$13.40	$13.58	$13.35	$13.55	1,953,811	—	—	—	—	—
2021-07-23	$13.50	$13.59	$13.26	$13.42	2,093,174	—	—	—	—	—
2021-07-22	$13.48	$13.52	$13.27	$13.41	1,674,113	—	—	—	—	—
2021-07-21	$13.29	$13.66	$13.25	$13.50	2,582,306	—	—	—	—	—
2021-07-20	$12.98	$13.30	$12.94	$13.26	3,454,592	—	—	—	—	—
2021-07-19	$12.80	$13.01	$12.63	$12.98	2,878,697	—	—	—	—	—
2021-07-16	$13.16	$13.21	$12.91	$12.92	1,759,905	—	—	—	—	—
2021-07-15	$13.12	$13.23	$13.08	$13.11	2,581,142	—	—	—	—	—
2021-07-14	$13.53	$13.67	$13.16	$13.19	3,624,818	—	—	—	—	—
2021-07-13	$13.57	$13.65	$13.47	$13.55	1,922,755	—	—	—	—	—
2021-07-12	$13.65	$13.71	$13.57	$13.64	1,635,098	—	—	—	—	—
2021-07-09	$13.26	$13.67	$13.26	$13.65	2,036,303	—	—	—	—	—
2021-07-08	$13.09	$13.34	$13.04	$13.21	3,105,988	—	—	—	—	—
2021-07-07	$13.45	$13.51	$13.18	$13.27	3,096,283	—	—	—	—	—
2021-07-06	$13.95	$14.06	$13.46	$13.46	2,167,709	—	—	—	—	—
2021-07-02	$14.08	$14.12	$13.90	$13.98	1,318,910	—	—	—	—	—
2021-07-01	$14.10	$14.23	$13.98	$14.09	1,893,834	—	—	—	—	—
2021-06-30	$14.17	$14.23	$13.92	$13.99	2,459,635	—	—	—	—	—
2021-06-29	$14.42	$14.42	$14.11	$14.13	1,625,782	—	—	—	—	—
2021-06-28	$14.63	$14.65	$14.33	$14.40	1,291,736	—	—	—	—	—
2021-06-25	$14.37	$14.73	$14.37	$14.64	2,026,986	—	—	—	—	—
2021-06-24	$14.21	$14.47	$14.21	$14.36	2,006,800	—	—	—	—	—
2021-06-23	$14.17	$14.39	$14.12	$14.16	2,454,200	—	—	—	—	—
2021-06-22	$14.04	$14.17	$13.98	$14.07	2,011,652	—	—	—	—	—
2021-06-21	$13.96	$14.02	$13.82	$13.99	1,732,925	—	—	—	—	—
2021-06-18	$14.13	$14.13	$13.77	$13.86	3,255,833	—	—	—	—	—
2021-06-17	$14.32	$14.42	$14.10	$14.19	2,308,820	—	—	—	—	—
2021-06-16	$14.35	$14.44	$14.18	$14.33	1,159,942	—	—	—	—	—
2021-06-15	$14.34	$14.48	$14.30	$14.43	1,287,465	—	—	—	—	—
2021-06-14	$14.32	$14.40	$14.29	$14.30	1,461,961	—	—	—	—	—
2021-06-11	$14.44	$14.54	$14.29	$14.34	1,102,294	—	—	—	—	—
2021-06-10	$14.36	$14.56	$14.26	$14.45	2,064,254	—	—	—	—	—
2021-06-09	$14.15	$14.30	$14.15	$14.23	1,560,176	—	—	—	—	—
2021-06-08	$13.90	$14.19	$13.90	$14.12	1,872,483	—	—	—	—	—
2021-06-07	$13.82	$14.02	$13.82	$13.93	1,413,436	—	—	—	—	—
2021-06-04	$13.76	$13.88	$13.76	$13.82	955,166	—	—	—	—	—
2021-06-03	$13.58	$13.79	$13.41	$13.75	2,156,451	—	—	—	—	—
2021-06-02	$13.67	$13.78	$13.45	$13.70	2,240,496	—	—	—	—	—
2021-06-01	$14.09	$14.15	$13.54	$13.57	1,651,403	—	—	—	—	—
2021-05-28	$13.85	$14.13	$13.80	$14.07	2,453,230	—	—	—	—	—
2021-05-27	$14.03	$14.09	$13.83	$13.85	4,359,874	—	—	—	—	—
2021-05-26	$14.01	$14.04	$13.85	$13.96	1,767,281	—	—	—	—	—
2021-05-25	$14.08	$14.14	$13.93	$13.96	1,795,619	—	—	—	—	—
2021-05-24	$14.20	$14.20	$13.99	$14.06	1,650,626	—	—	—	—	—
2021-05-21	$14.45	$14.45	$14.05	$14.13	1,603,848	—	—	—	—	—
2021-05-20	$14.22	$14.35	$14.15	$14.21	1,356,371	—	—	—	—	—
2021-05-19	$14.29	$14.34	$14.08	$14.13	2,049,696	—	—	—	—	—
2021-05-18	$14.32	$14.68	$14.20	$14.42	2,421,203	—	—	—	—	—
2021-05-17	$14.86	$14.98	$14.44	$14.48	1,997,871	—	—	—	—	—
2021-05-14	$14.38	$14.63	$14.35	$14.57	2,010,876	—	—	—	—	—
2021-05-13	$14.16	$14.44	$14.16	$14.31	1,658,196	—	—	—	—	—
2021-05-12	$14.35	$14.44	$14.13	$14.16	2,687,897	—	—	—	—	—
2021-05-11	$14.12	$14.44	$14.05	$14.44	3,189,645	—	—	—	—	—
2021-05-10	$14.32	$14.41	$14.21	$14.30	2,772,524	—	—	—	—	—
2021-05-07	$14.52	$14.63	$14.24	$14.28	3,318,722	—	—	—	—	—
2021-05-06	$13.79	$14.58	$13.76	$14.54	4,003,313	—	—	—	—	—
2021-05-05	$13.77	$13.97	$13.77	$13.84	2,381,219	—	—	—	—	—
2021-05-04	$13.76	$13.91	$13.62	$13.78	2,167,127	—	—	—	—	—
2021-05-03	$13.96	$14.21	$13.87	$13.90	1,951,481	—	—	—	—	—
2021-04-30	$13.84	$13.99	$13.84	$13.86	2,066,000	—	—	—	—	—
2021-04-29	$13.66	$13.98	$13.64	$13.97	2,387,624	—	—	—	—	—
2021-04-28	$13.34	$13.77	$13.21	$13.67	2,986,423	—	—	—	—	—
2021-04-27	$13.31	$13.41	$13.17	$13.29	1,965,457	—	—	—	—	—
2021-04-26	$12.99	$13.40	$12.91	$13.34	2,291,545	—	—	—	—	—
2021-04-23	$13.06	$13.07	$12.86	$12.92	2,498,843	—	—	—	—	—
2021-04-22	$13.40	$13.48	$12.96	$13.00	2,866,081	—	—	—	—	—
2021-04-21	$13.52	$13.62	$13.40	$13.42	1,485,059	—	—	—	—	—
2021-04-20	$13.54	$13.67	$13.46	$13.49	1,296,394	—	—	—	—	—
2021-04-19	$13.65	$13.70	$13.49	$13.59	1,804,354	—	—	—	—	—
2021-04-16	$13.60	$13.72	$13.59	$13.64	973,994	—	—	—	—	—
2021-04-15	$13.46	$13.57	$13.33	$13.55	1,640,727	—	—	—	—	—
2021-04-14	$13.32	$13.43	$13.28	$13.34	2,314,060	—	—	—	—	—
2021-04-13	$13.31	$13.50	$13.25	$13.29	1,635,098	—	—	—	—	—
2021-04-12	$13.34	$13.38	$13.22	$13.30	1,025,042	—	—	—	—	—
2021-04-09	$13.25	$13.32	$13.10	$13.30	1,558,429	—	—	—	—	—
2021-04-08	$13.29	$13.35	$13.15	$13.25	2,193,718	—	—	—	—	—
2021-04-07	$13.41	$13.53	$13.28	$13.29	1,461,961	—	—	—	—	—
2021-04-06	$13.13	$13.50	$13.09	$13.46	2,215,846	—	—	—	—	—
2021-04-05	$13.44	$13.54	$13.15	$13.20	1,134,709	—	—	—	—	—
2021-04-01	$13.21	$13.34	$13.17	$13.29	1,422,947	—	—	—	—	—
2021-03-31	$13.03	$13.36	$13.03	$13.22	1,892,475	—	—	—	—	—
2021-03-30	$13.14	$13.15	$12.93	$13.08	1,658,196	—	—	—	—	—
2021-03-29	$13.41	$13.54	$13.13	$13.16	1,479,818	—	—	—	—	—
2021-03-26	$13.46	$13.52	$13.26	$13.45	1,781,644	—	—	—	—	—
2021-03-25	$13.17	$13.49	$13.09	$13.44	1,574,539	—	—	—	—	—
2021-03-24	$13.77	$13.85	$13.24	$13.25	1,903,927	—	—	—	—	—
2021-03-23	$13.87	$13.93	$13.71	$13.72	1,435,175	—	—	—	—	—
2021-03-22	$13.79	$13.92	$13.52	$13.87	1,830,363	—	—	—	—	—
2021-03-19	$13.49	$13.84	$13.49	$13.57	3,800,672	—	—	—	—	—
2021-03-18	$13.65	$13.82	$13.49	$13.59	2,238,167	—	—	—	—	—
2021-03-17	$13.55	$13.79	$13.39	$13.79	2,723,029	—	—	—	—	—
2021-03-16	$13.31	$13.67	$13.30	$13.62	2,699,737	—	—	—	—	—
2021-03-15	$13.29	$13.53	$13.19	$13.38	2,113,943	—	—	—	—	—
2021-03-12	$13.32	$13.32	$13.12	$13.24	1,291,153	—	—	—	—	—
2021-03-11	$12.96	$13.30	$12.92	$13.19	2,430,714	—	—	—	—	—
2021-03-10	$12.79	$13.06	$12.67	$12.99	2,654,123	—	—	—	—	—
2021-03-09	$12.23	$12.83	$12.23	$12.64	2,215,652	—	—	—	—	—
2021-03-08	$12.48	$12.62	$12.24	$12.44	3,530,485	—	—	—	—	—
2021-03-05	$12.35	$12.38	$11.95	$12.30	3,042,518	—	—	—	—	—
2021-03-04	$12.50	$12.53	$12.18	$12.24	3,838,522	—	—	—	—	—
2021-03-03	$12.83	$12.83	$12.49	$12.55	2,328,230	—	—	—	—	—
2021-03-02	$12.68	$12.86	$12.61	$12.72	3,332,503	—	—	—	—	—
2021-03-01	$12.86	$12.86	$12.46	$12.68	3,544,266	—	—	—	—	—
2021-02-26	$12.55	$12.79	$12.35	$12.69	7,827,083	—	—	—	—	—
2021-02-25	$13.04	$13.04	$12.51	$12.56	3,861,814	—	—	—	—	—
2021-02-24	$13.04	$13.12	$12.78	$12.83	3,929,166	—	—	—	—	—
2021-02-23	$13.21	$13.21	$12.83	$13.02	3,167,906	—	—	—	—	—
2021-02-22	$13.70	$13.70	$13.18	$13.20	2,954,784	—	—	—	—	—
2021-02-19	$13.44	$13.74	$13.38	$13.69	3,650,633	—	—	—	—	—
2021-02-18	$13.39	$13.47	$13.26	$13.42	4,388,795	—	—	—	—	—
2021-02-17	$13.47	$13.65	$13.24	$13.48	4,388,019	—	—	—	—	—
2021-02-16	$12.93	$13.69	$12.93	$13.52	6,291,946	—	—	—	—	—
2021-02-12	$12.99	$13.06	$12.86	$12.92	3,245,740	—	—	—	—	—
2021-02-11	$12.95	$13.01	$12.79	$13.00	2,852,688	—	—	—	—	—
2021-02-10	$12.89	$13.14	$12.80	$12.93	3,517,480	—	—	—	—	—
2021-02-09	$12.85	$12.85	$12.53	$12.78	4,912,089	—	—	—	—	—
2021-02-08	$12.83	$12.97	$12.75	$12.87	3,375,399	—	—	—	—	—
2021-02-05	$12.68	$12.72	$12.60	$12.68	2,367,632	—	—	—	—	—
2021-02-04	$12.51	$12.68	$12.43	$12.60	3,293,101	—	—	—	—	—
2021-02-03	$12.55	$12.62	$12.40	$12.51	2,839,101	—	—	—	—	—
2021-02-02	$12.47	$12.57	$12.36	$12.38	4,121,714	—	—	—	—	—
2021-02-01	$12.48	$12.62	$12.33	$12.38	2,929,163	—	—	—	—	—
2021-01-29	$12.95	$13.03	$12.38	$12.44	8,084,459	—	—	—	—	—
2021-01-28	$12.94	$13.32	$12.94	$13.07	3,634,328	—	—	—	—	—
2021-01-27	$13.23	$13.37	$12.92	$13.00	3,828,623	—	—	—	—	—
2021-01-26	$13.15	$13.33	$13.13	$13.29	3,466,626	—	—	—	—	—
2021-01-25	$12.94	$13.17	$12.90	$13.10	2,321,630	—	—	—	—	—
2021-01-22	$12.79	$13.03	$12.76	$12.95	2,238,361	—	—	—	—	—
2021-01-21	$12.85	$13.08	$12.82	$12.86	3,048,729	—	—	—	—	—
2021-01-20	$12.81	$12.93	$12.73	$12.85	2,821,826	—	—	—	—	—
2021-01-19	$12.83	$12.90	$12.64	$12.76	3,013,014	—	—	—	—	—
2021-01-15	$12.81	$12.92	$12.56	$12.76	3,422,954	—	—	—	—	—
2021-01-14	$13.02	$13.10	$12.77	$12.84	1,591,426	—	—	—	—	—
2021-01-13	$13.08	$13.16	$12.82	$12.94	1,673,918	—	—	—	—	—
2021-01-12	$13.43	$13.43	$12.95	$13.10	2,107,538	—	—	—	—	—
2021-01-11	$12.98	$13.22	$12.77	$13.18	1,698,375	—	—	—	—	—
2021-01-08	$13.43	$13.44	$12.99	$13.19	2,123,842	—	—	—	—	—
2021-01-07	$13.63	$13.65	$13.36	$13.38	2,010,294	—	—	—	—	—
2021-01-06	$13.24	$13.72	$13.05	$13.51	3,370,352	—	—	—	—	—
2021-01-05	$12.42	$13.16	$12.39	$13.10	4,229,439	—	—	—	—	—
2021-01-04	$12.52	$12.85	$12.38	$12.52	4,312,126	—	—	—	—	—
2020-12-31	$12.56	$12.65	$12.40	$12.48	4,177,808	—	—	—	—	—
2020-12-30	$12.63	$12.75	$12.52	$12.61	2,274,464	—	—	—	—	—
2020-12-29	$12.63	$12.68	$12.44	$12.66	2,171,785	—	—	—	—	—
2020-12-28	$12.57	$12.66	$12.46	$12.60	1,737,583	—	—	—	—	—
2020-12-24	$12.53	$12.66	$12.48	$12.55	625,584	—	—	—	—	—
2020-12-23	$12.33	$12.62	$12.32	$12.51	2,185,760	—	—	—	—	—
2020-12-22	$12.39	$12.48	$12.15	$12.25	2,841,430	—	—	—	—	—
2020-12-21	$12.69	$12.73	$12.24	$12.29	3,050,864	—	—	—	—	—
2020-12-18	$13.22	$13.27	$12.87	$12.93	11,619,408	—	—	—	—	—
2020-12-17	$13.11	$13.23	$12.94	$13.17	2,789,023	—	—	—	—	—
2020-12-16	$13.04	$13.16	$12.93	$13.05	2,681,103	—	—	—	—	—
2020-12-15	$12.73	$13.06	$12.64	$12.98	2,329,200	—	—	—	—	—
2020-12-14	$12.49	$12.71	$12.38	$12.66	3,209,832	—	—	—	—	—
2020-12-11	$12.46	$12.50	$12.24	$12.32	2,195,271	—	—	—	—	—
2020-12-10	$12.37	$12.51	$12.22	$12.44	2,512,625	—	—	—	—	—
2020-12-09	$12.60	$12.72	$12.38	$12.46	2,864,140	—	—	—	—	—
2020-12-08	$12.55	$12.67	$12.41	$12.51	3,308,435	—	—	—	—	—
2020-12-07	$12.84	$12.91	$12.56	$12.59	2,449,542	—	—	—	—	—
2020-12-04	$12.63	$12.97	$12.63	$12.89	3,183,434	—	—	—	—	—
2020-12-03	$12.36	$12.76	$12.25	$12.57	4,635,302	—	—	—	—	—
2020-12-02	$12.19	$12.36	$12.03	$12.36	4,710,613	—	—	—	—	—
2020-12-01	$11.75	$12.03	$11.70	$11.96	4,996,134	—	—	—	—	—
2020-11-30	$11.64	$11.69	$11.41	$11.60	5,363,954	—	—	—	—	—
2020-11-27	$11.77	$11.91	$11.60	$11.68	5,128,510	—	—	—	—	—
2020-11-25	$11.93	$11.95	$11.62	$11.73	2,943,527	—	—	—	—	—
2020-11-24	$11.88	$12.02	$11.77	$11.95	3,605,213	—	—	—	—	—
2020-11-23	$11.71	$11.82	$11.60	$11.71	2,351,327	—	—	—	—	—
2020-11-20	$11.84	$11.96	$11.65	$11.66	3,257,192	—	—	—	—	—
2020-11-19	$11.66	$11.98	$11.63	$11.88	2,793,293	—	—	—	—	—
2020-11-18	$11.64	$11.91	$11.58	$11.75	3,241,664	—	—	—	—	—
2020-11-17	$11.51	$11.66	$11.33	$11.63	3,552,612	—	—	—	—	—
2020-11-16	$11.21	$11.67	$11.20	$11.59	3,950,129	—	—	—	—	—
2020-11-13	$10.75	$11.18	$10.74	$11.14	2,027,569	—	—	—	—	—
2020-11-12	$10.45	$10.76	$10.45	$10.70	3,091,819	—	—	—	—	—
2020-11-11	$10.66	$10.74	$10.43	$10.53	2,308,043	—	—	—	—	—
2020-11-10	$10.24	$10.70	$10.20	$10.66	3,888,211	—	—	—	—	—
2020-11-09	$10.59	$10.68	$10.13	$10.25	6,132,201	—	—	—	—	—
2020-11-06	$10.20	$10.30	$9.97	$10.05	2,962,937	—	—	—	—	—
2020-11-05	$10.20	$10.44	$10.10	$10.21	3,393,256	—	—	—	—	—
2020-11-04	$10.32	$10.35	$10.02	$10.15	4,818,144	—	—	—	—	—
2020-11-03	$9.73	$10.16	$9.73	$10.06	3,677,807	—	—	—	—	—
2020-11-02	$9.92	$9.98	$9.65	$9.68	2,513,013	—	—	—	—	—
2020-10-30	$9.79	$9.86	$9.69	$9.78	2,309,596	—	—	—	—	—
2020-10-29	$9.86	$10.03	$9.79	$9.79	1,673,724	—	—	—	—	—
2020-10-28	$10.27	$10.30	$9.94	$9.98	2,165,962	—	—	—	—	—
2020-10-27	$10.59	$10.66	$10.31	$10.41	2,371,514	—	—	—	—	—
2020-10-26	$10.56	$10.73	$10.50	$10.60	4,582,895	—	—	—	—	—
2020-10-23	$10.59	$10.69	$10.46	$10.64	2,437,120	—	—	—	—	—
2020-10-22	$10.83	$10.87	$10.48	$10.50	5,943,148	—	—	—	—	—
2020-10-21	$10.92	$10.96	$10.75	$10.83	1,565,222	—	—	—	—	—
2020-10-20	$11.05	$11.16	$10.96	$10.97	1,752,141	—	—	—	—	—
2020-10-19	$11.28	$11.28	$10.93	$10.96	1,735,642	—	—	—	—	—
2020-10-16	$11.28	$11.44	$11.21	$11.24	2,573,960	—	—	—	—	—
2020-10-15	$11.19	$11.37	$11.15	$11.36	1,424,694	—	—	—	—	—
2020-10-14	$11.63	$11.68	$11.23	$11.37	3,427,030	—	—	—	—	—
2020-10-13	$11.67	$11.73	$11.51	$11.68	2,715,847	—	—	—	—	—
2020-10-12	$11.44	$11.67	$11.36	$11.65	2,188,089	—	—	—	—	—
2020-10-09	$10.83	$11.38	$10.79	$11.37	2,807,268	—	—	—	—	—
2020-10-08	$10.82	$10.94	$10.69	$10.72	2,558,820	—	—	—	—	—
2020-10-07	$10.74	$10.91	$10.70	$10.81	1,683,235	—	—	—	—	—
2020-10-06	$10.66	$10.94	$10.66	$10.71	2,091,233	—	—	—	—	—
2020-10-05	$10.43	$10.67	$10.38	$10.66	1,665,572	—	—	—	—	—
2020-10-02	$10.47	$10.53	$10.19	$10.37	3,946,053	—	—	—	—	—
2020-10-01	$10.82	$10.89	$10.52	$10.58	3,212,355	—	—	—	—	—
2020-09-30	$11.09	$11.18	$10.80	$10.82	2,333,082	—	—	—	—	—
2020-09-29	$11.10	$11.14	$10.85	$11.02	2,553,191	—	—	—	—	—
2020-09-28	$10.87	$11.04	$10.85	$10.99	1,641,116	—	—	—	—	—
2020-09-25	$10.56	$10.76	$10.45	$10.73	2,313,090	—	—	—	—	—
2020-09-24	$10.50	$10.65	$10.40	$10.60	2,309,596	—	—	—	—	—
2020-09-23	$10.99	$11.04	$10.51	$10.55	2,287,469	—	—	—	—	—
2020-09-22	$10.95	$11.03	$10.86	$10.98	1,349,966	—	—	—	—	—
2020-09-21	$11.05	$11.10	$10.75	$10.83	2,458,665	—	—	—	—	—
2020-09-18	$11.31	$11.31	$10.81	$11.07	7,201,304	—	—	—	—	—
2020-09-17	$11.31	$11.31	$10.99	$11.23	2,975,941	—	—	—	—	—
2020-09-16	$11.27	$11.73	$11.27	$11.55	2,534,946	—	—	—	—	—
2020-09-15	$11.24	$11.28	$11.17	$11.22	2,073,376	—	—	—	—	—
2020-09-14	$11.23	$11.23	$11.05	$11.17	2,129,471	—	—	—	—	—
2020-09-11	$11.19	$11.26	$11.01	$11.12	2,414,410	—	—	—	—	—
2020-09-10	$11.23	$11.49	$11.17	$11.23	3,152,960	—	—	—	—	—
2020-09-09	$11.42	$11.44	$11.20	$11.32	2,317,166	—	—	—	—	—
2020-09-08	$11.43	$11.59	$11.20	$11.39	2,661,693	—	—	—	—	—
2020-09-04	$12.02	$12.08	$11.46	$11.61	5,091,437	—	—	—	—	—
2020-09-03	$12.25	$12.29	$11.89	$12.02	2,042,708	—	—	—	—	—
2020-09-02	$11.99	$12.28	$11.96	$12.16	1,473,995	—	—	—	—	—
2020-09-01	$11.91	$12.25	$11.91	$11.99	2,013,982	—	—	—	—	—
2020-08-31	$12.14	$12.28	$12.01	$12.04	3,304,358	—	—	—	—	—
2020-08-28	$12.07	$12.21	$12.04	$12.20	914,017	—	—	—	—	—
2020-08-27	$12.09	$12.10	$11.89	$12.07	1,722,055	—	—	—	—	—
2020-08-26	$11.69	$12.00	$11.65	$12.00	1,824,346	—	—	—	—	—
2020-08-25	$11.72	$11.74	$11.54	$11.73	1,687,700	—	—	—	—	—
2020-08-24	$11.32	$11.55	$11.25	$11.47	2,088,904	—	—	—	—	—
2020-08-21	$11.33	$11.41	$11.17	$11.34	1,940,224	—	—	—	—	—
2020-08-20	$11.34	$11.41	$11.27	$11.38	1,376,363	—	—	—	—	—
2020-08-19	$11.68	$11.68	$11.37	$11.42	1,756,799	—	—	—	—	—
2020-08-18	$11.23	$11.71	$11.18	$11.64	2,438,284	—	—	—	—	—
2020-08-17	$11.34	$11.46	$11.15	$11.19	3,942,171	—	—	—	—	—
2020-08-14	$11.34	$11.47	$11.31	$11.44	1,864,719	—	—	—	—	—
2020-08-13	$11.34	$11.60	$11.34	$11.49	2,313,090	—	—	—	—	—
2020-08-12	$11.44	$11.94	$11.42	$11.52	4,454,401	—	—	—	—	—
2020-08-11	$11.49	$11.55	$11.32	$11.36	1,964,874	—	—	—	—	—
2020-08-10	$11.55	$11.58	$11.26	$11.43	1,615,494	—	—	—	—	—
2020-08-07	$11.60	$11.67	$11.39	$11.54	2,060,372	—	—	—	—	—
2020-08-06	$11.73	$11.80	$11.51	$11.59	2,593,952	—	—	—	—	—
2020-08-05	$12.11	$12.15	$11.76	$11.78	2,228,462	—	—	—	—	—
2020-08-04	$11.58	$12.20	$11.58	$12.04	2,483,315	—	—	—	—	—
2020-08-03	$12.05	$12.09	$11.82	$12.00	2,228,074	—	—	—	—	—
2020-07-31	$12.18	$12.21	$11.95	$12.06	3,720,897	—	—	—	—	—
2020-07-30	$12.05	$12.26	$12.05	$12.14	3,959,058	—	—	—	—	—
2020-07-29	$12.13	$12.43	$12.06	$12.34	3,184,016	—	—	—	—	—
2020-07-28	$11.89	$12.11	$11.78	$12.02	3,342,984	—	—	—	—	—
2020-07-27	$11.53	$11.95	$11.29	$11.93	4,583,672	—	—	—	—	—
2020-07-24	$11.63	$11.76	$11.49	$11.57	1,614,524	—	—	—	—	—
2020-07-23	$11.84	$11.88	$11.58	$11.65	1,461,573	—	—	—	—	—
2020-07-22	$11.75	$11.94	$11.68	$11.87	1,159,748	—	—	—	—	—
2020-07-21	$11.90	$12.03	$11.75	$11.79	2,053,578	—	—	—	—	—
2020-07-20	$11.76	$11.88	$11.71	$11.82	1,348,025	—	—	—	—	—
2020-07-17	$11.90	$12.03	$11.68	$11.75	1,701,092	—	—	—	—	—
2020-07-16	$11.98	$12.08	$11.79	$11.90	1,406,837	—	—	—	—	—
2020-07-15	$11.96	$12.13	$11.88	$12.04	1,516,309	—	—	—	—	—
2020-07-14	$11.51	$11.91	$11.48	$11.88	2,021,163	—	—	—	—	—
2020-07-13	$11.85	$11.97	$11.66	$11.69	2,071,047	—	—	—	—	—
2020-07-10	$11.62	$11.81	$11.50	$11.80	1,801,248	—	—	—	—	—
2020-07-09	$11.78	$11.96	$11.68	$11.71	2,135,488	—	—	—	—	—
2020-07-08	$11.82	$11.84	$11.61	$11.81	1,459,438	—	—	—	—	—
2020-07-07	$11.90	$12.00	$11.82	$11.83	1,372,287	—	—	—	—	—
2020-07-06	$11.77	$12.01	$11.72	$11.99	1,770,386	—	—	—	—	—
2020-07-02	$11.64	$11.98	$11.52	$11.60	3,087,355	—	—	—	—	—
2020-07-01	$11.21	$11.39	$11.08	$11.27	1,502,722	—	—	—	—	—
2020-06-30	$11.23	$11.35	$11.10	$11.26	1,739,524	—	—	—	—	—
2020-06-29	$10.86	$11.26	$10.79	$11.26	2,401,599	—	—	—	—	—
2020-06-26	$11.21	$11.21	$10.76	$10.78	6,748,469	—	—	—	—	—
2020-06-25	$11.29	$11.34	$11.12	$11.25	2,163,439	—	—	—	—	—
2020-06-24	$11.62	$11.75	$11.28	$11.34	2,377,337	—	—	—	—	—
2020-06-23	$11.96	$12.08	$11.69	$11.72	1,141,696	—	—	—	—	—
2020-06-22	$11.91	$12.06	$11.85	$11.97	1,857,149	—	—	—	—	—
2020-06-19	$12.27	$12.35	$11.88	$11.94	3,422,565	—	—	—	—	—
2020-06-18	$11.49	$12.30	$11.41	$12.22	3,662,279	—	—	—	—	—
2020-06-17	$11.63	$11.63	$11.38	$11.40	2,464,488	—	—	—	—	—
2020-06-16	$11.74	$11.79	$11.47	$11.61	2,268,835	—	—	—	—	—
2020-06-15	$11.25	$11.44	$11.01	$11.37	2,837,742	—	—	—	—	—
2020-06-12	$11.25	$11.55	$11.11	$11.51	4,220,122	—	—	—	—	—
2020-06-11	$11.52	$11.54	$10.97	$11.04	3,640,151	—	—	—	—	—
2020-06-10	$11.92	$11.92	$11.68	$11.77	2,905,871	—	—	—	—	—
2020-06-09	$12.26	$12.33	$11.76	$11.83	2,700,707	—	—	—	—	—
2020-06-08	$12.03	$12.40	$12.00	$12.38	2,646,748	—	—	—	—	—
2020-06-05	$11.77	$12.02	$11.74	$11.97	2,539,410	—	—	—	—	—
2020-06-04	$11.29	$11.68	$11.24	$11.68	3,245,546	—	—	—	—	—
2020-06-03	$11.38	$11.50	$11.21	$11.38	4,319,696	—	—	—	—	—
2020-06-02	$11.57	$11.57	$11.33	$11.41	2,594,147	—	—	—	—	—
2020-06-01	$11.26	$11.48	$10.93	$11.47	4,953,432	—	—	—	—	—
2020-05-29	$10.82	$11.11	$10.80	$10.94	4,698,385	—	—	—	—	—
2020-05-28	$10.98	$11.08	$10.85	$10.88	3,337,355	—	—	—	—	—
2020-05-27	$10.84	$11.12	$10.77	$10.98	3,501,952	—	—	—	—	—
2020-05-26	$10.81	$10.93	$10.68	$10.74	3,305,135	—	—	—	—	—
2020-05-22	$10.79	$10.83	$10.66	$10.74	1,847,444	—	—	—	—	—
2020-05-21	$10.87	$10.93	$10.71	$10.76	2,907,812	—	—	—	—	—
2020-05-20	$11.13	$11.20	$10.71	$10.83	6,312,908	—	—	—	—	—
2020-05-19	$11.24	$11.31	$11.07	$11.08	3,478,466	—	—	—	—	—
2020-05-18	$11.45	$11.52	$11.22	$11.25	1,867,824	—	—	—	—	—
2020-05-15	$11.12	$11.30	$11.07	$11.25	3,730,990	—	—	—	—	—
2020-05-14	$11.17	$11.24	$11.01	$11.21	4,837,554	—	—	—	—	—
2020-05-13	$11.03	$11.37	$10.97	$11.20	3,450,128	—	—	—	—	—
2020-05-12	$11.26	$11.47	$10.96	$10.96	3,089,102	—	—	—	—	—
2020-05-11	$11.10	$11.19	$11.01	$11.10	5,426,066	—	—	—	—	—
2020-05-08	$11.44	$11.45	$10.98	$11.20	13,723,064	—	—	—	—	—
2020-05-07	$11.97	$12.11	$11.07	$11.28	12,009,938	—	—	—	—	—
2020-05-06	$11.15	$11.21	$10.78	$10.84	8,715,866	—	—	—	—	—
2020-05-05	$11.66	$11.80	$11.08	$11.13	5,348,426	—	—	—	—	—
2020-05-04	$11.55	$11.78	$11.30	$11.61	14,054,781	—	—	—	—	—
2020-05-01	$9.85	$11.53	$9.75	$11.48	20,450,764	—	—	—	—	—
2020-04-30	$9.65	$10.06	$9.59	$10.01	6,492,451	—	—	—	—	—
2020-04-29	$9.53	$9.81	$9.53	$9.70	2,864,722	—	—	—	—	—
2020-04-28	$9.98	$10.12	$9.46	$9.49	3,699,934	—	—	—	—	—
2020-04-27	$9.56	$9.86	$9.53	$9.81	5,985,656	—	—	—	—	—
2020-04-24	$9.35	$9.54	$9.32	$9.47	2,326,483	—	—	—	—	—
2020-04-23	$9.26	$9.47	$9.20	$9.36	3,616,471	—	—	—	—	—
2020-04-22	$9.28	$9.34	$9.15	$9.21	2,989,916	—	—	—	—	—
2020-04-21	$9.25	$9.35	$9.07	$9.08	2,689,256	—	—	—	—	—
2020-04-20	$9.24	$9.52	$9.19	$9.41	1,580,556	—	—	—	—	—
2020-04-17	$9.56	$9.56	$9.30	$9.39	2,408,781	—	—	—	—	—
2020-04-16	$9.33	$9.42	$9.15	$9.37	2,790,382	—	—	—	—	—
2020-04-15	$9.41	$9.41	$9.12	$9.29	2,745,933	—	—	—	—	—
2020-04-14	$9.44	$9.60	$9.21	$9.56	2,794,264	—	—	—	—	—
2020-04-13	$9.47	$9.56	$9.21	$9.31	2,683,433	—	—	—	—	—
2020-04-09	$9.66	$9.88	$9.42	$9.58	8,207,130	—	—	—	—	—
2020-04-08	$9.25	$9.51	$9.02	$9.41	6,151,029	—	—	—	—	—
2020-04-07	$8.98	$9.16	$8.74	$8.89	3,643,451	—	—	—	—	—
2020-04-06	$8.42	$8.83	$8.42	$8.80	4,650,830	—	—	—	—	—
2020-04-03	$8.20	$8.47	$7.89	$8.14	2,590,847	—	—	—	—	—
2020-04-02	$8.17	$8.69	$8.14	$8.34	3,347,837	—	—	—	—	—
2020-04-01	$8.29	$8.43	$8.08	$8.27	3,044,459	—	—	—	—	—
2020-03-31	$8.51	$8.79	$8.44	$8.51	3,626,953	—	—	—	—	—
2020-03-30	$8.67	$8.82	$8.39	$8.60	3,004,474	—	—	—	—	—
2020-03-27	$8.81	$8.85	$8.41	$8.67	3,310,764	—	—	—	—	—
2020-03-26	$8.69	$9.15	$8.55	$9.04	3,341,237	—	—	—	—	—
2020-03-25	$8.81	$9.01	$8.55	$8.68	5,476,726	—	—	—	—	—
2020-03-24	$8.46	$9.03	$8.46	$8.86	3,167,712	—	—	—	—	—
2020-03-23	$9.22	$9.40	$8.02	$8.12	7,008,175	—	—	—	—	—
2020-03-20	$9.20	$9.41	$8.91	$9.08	7,855,421	—	—	—	—	—
2020-03-19	$8.31	$9.34	$8.07	$9.12	6,660,736	—	—	—	—	—
2020-03-18	$8.33	$8.97	$8.03	$8.49	5,281,461	—	—	—	—	—
2020-03-17	$8.15	$9.21	$7.97	$8.79	5,759,529	—	—	—	—	—
2020-03-16	$8.13	$8.45	$7.90	$8.03	3,182,658	—	—	—	—	—
2020-03-13	$8.62	$8.89	$8.24	$8.89	4,469,153	—	—	—	—	—
2020-03-12	$8.41	$8.80	$7.85	$8.26	6,239,927	—	—	—	—	—
2020-03-11	$9.08	$9.14	$8.74	$8.91	6,588,142	—	—	—	—	—
2020-03-10	$9.26	$9.39	$8.88	$9.37	3,708,475	—	—	—	—	—
2020-03-09	$9.30	$9.68	$8.78	$9.06	4,240,891	—	—	—	—	—
2020-03-06	$9.62	$9.90	$9.60	$9.79	4,357,545	—	—	—	—	—
2020-03-05	$9.90	$10.28	$9.90	$10.04	3,540,190	—	—	—	—	—
2020-03-04	$10.10	$10.24	$9.89	$10.21	3,566,588	—	—	—	—	—
2020-03-03	$10.13	$10.50	$9.97	$10.04	4,715,465	—	—	—	—	—
2020-03-02	$10.03	$10.26	$9.85	$10.26	3,218,760	—	—	—	—	—
2020-02-28	$10.10	$10.20	$9.80	$10.06	5,426,454	—	—	—	—	—
2020-02-27	$10.45	$10.63	$10.15	$10.30	5,363,565	—	—	—	—	—
2020-02-26	$10.66	$10.86	$10.51	$10.57	2,764,760	—	—	—	—	—
2020-02-25	$10.72	$10.82	$10.49	$10.59	2,835,801	—	—	—	—	—
2020-02-24	$10.73	$10.91	$10.60	$10.68	2,554,938	—	—	—	—	—
2020-02-21	$10.98	$11.04	$10.82	$10.96	2,616,274	—	—	—	—	—
2020-02-20	$10.58	$11.05	$10.58	$11.03	5,374,435	—	—	—	—	—
2020-02-19	$10.45	$10.73	$10.38	$10.71	2,221,475	—	—	—	—	—
2020-02-18	$10.48	$10.61	$10.36	$10.45	3,509,134	—	—	—	—	—
2020-02-14	$10.90	$10.90	$10.28	$10.47	3,238,753	—	—	—	—	—
2020-02-13	$11.01	$11.06	$10.81	$10.88	3,186,152	—	—	—	—	—
2020-02-12	$11.03	$11.14	$10.95	$11.05	2,208,858	—	—	—	—	—
2020-02-11	$10.50	$11.06	$10.50	$10.99	2,870,351	—	—	—	—	—
2020-02-10	$10.47	$10.49	$10.16	$10.45	3,250,205	—	—	—	—	—
2020-02-07	$10.81	$10.82	$10.44	$10.50	2,458,277	—	—	—	—	—
2020-02-06	$10.90	$10.98	$10.81	$10.84	1,696,434	—	—	—	—	—
2020-02-05	$10.82	$11.06	$10.81	$10.86	3,344,537	—	—	—	—	—
2020-02-04	$10.60	$10.78	$10.54	$10.73	2,074,929	—	—	—	—	—
2020-02-03	$10.60	$10.65	$10.50	$10.54	2,827,455	—	—	—	—	—
2020-01-31	$10.72	$10.77	$10.52	$10.57	2,550,280	—	—	—	—	—
2020-01-30	$10.54	$10.76	$10.52	$10.74	1,743,794	—	—	—	—	—
2020-01-29	$10.84	$10.87	$10.56	$10.62	2,509,713	—	—	—	—	—
2020-01-28	$10.74	$10.97	$10.67	$10.84	2,721,282	—	—	—	—	—
2020-01-27	$10.45	$10.79	$10.42	$10.73	4,815,233	—	—	—	—	—
2020-01-24	$10.62	$10.80	$10.48	$10.57	5,744,195	—	—	—	—	—
2020-01-23	$10.35	$10.51	$10.22	$10.44	3,603,855	—	—	—	—	—
2020-01-22	$10.48	$10.49	$10.14	$10.39	4,211,582	—	—	—	—	—
2020-01-21	$10.91	$10.91	$10.42	$10.48	4,406,264	—	—	—	—	—
2020-01-17	$11.16	$11.16	$10.88	$10.90	1,716,620	—	—	—	—	—
2020-01-16	$11.01	$11.15	$11.01	$11.06	2,219,728	—	—	—	—	—
2020-01-15	$10.81	$11.06	$10.77	$11.02	2,820,467	—	—	—	—	—
2020-01-14	$10.65	$10.90	$10.59	$10.83	2,675,086	—	—	—	—	—
2020-01-13	$10.60	$10.79	$10.51	$10.70	2,934,792	—	—	—	—	—
2020-01-10	$10.76	$10.76	$10.47	$10.63	2,961,578	—	—	—	—	—
2020-01-09	$11.03	$11.03	$10.71	$10.72	2,402,958	—	—	—	—	—
2020-01-08	$11.38	$11.48	$10.92	$11.00	5,628,900	—	—	—	—	—
2020-01-07	$11.62	$11.65	$11.46	$11.48	3,038,053	—	—	—	—	—
2020-01-06	$11.34	$11.65	$11.28	$11.63	2,811,344	—	—	—	—	—
2020-01-03	$11.44	$11.56	$11.38	$11.39	1,493,600	—	—	—	—	—
2020-01-02	$11.72	$11.83	$11.54	$11.58	1,836,380	—	—	—	—	—
2019-12-31	$11.63	$11.77	$11.58	$11.72	1,818,911	—	—	—	—	—
2019-12-30	$11.75	$11.84	$11.62	$11.65	2,144,611	—	—	—	—	—
2019-12-27	$11.60	$11.78	$11.52	$11.74	1,765,534	—	—	—	—	—
2019-12-26	$11.77	$11.79	$11.52	$11.55	1,518,250	—	—	—	—	—
2019-12-24	$11.74	$11.76	$11.67	$11.74	650,041	—	—	—	—	—
2019-12-23	$11.69	$11.78	$11.59	$11.75	1,759,322	—	—	—	—	—
2019-12-20	$11.79	$11.79	$11.54	$11.66	3,305,523	—	—	—	—	—
2019-12-19	$11.47	$11.85	$11.47	$11.73	2,965,072	—	—	—	—	—
2019-12-18	$11.19	$11.54	$11.17	$11.47	3,748,071	—	—	—	—	—
2019-12-17	$11.38	$11.38	$11.16	$11.19	3,768,452	—	—	—	—	—
2019-12-16	$11.42	$11.58	$11.28	$11.34	2,400,435	—	—	—	—	—
2019-12-13	$11.32	$11.57	$11.28	$11.35	6,612,987	—	—	—	—	—
2019-12-12	$11.11	$11.31	$11.11	$11.14	5,260,304	—	—	—	—	—
2019-12-11	$11.43	$11.43	$11.08	$11.10	5,311,158	—	—	—	—	—
2019-12-10	$11.12	$11.44	$11.10	$11.43	6,361,628	—	—	—	—	—
2019-12-09	$11.38	$11.48	$11.11	$11.12	3,367,635	—	—	—	—	—
2019-12-06	$11.56	$11.58	$11.39	$11.40	2,276,211	—	—	—	—	—
2019-12-05	$11.42	$11.47	$11.21	$11.44	5,426,066	—	—	—	—	—
2019-12-04	$11.36	$11.49	$11.28	$11.38	3,016,702	—	—	—	—	—
2019-12-03	$11.36	$11.40	$11.26	$11.31	3,597,838	—	—	—	—	—
2019-12-02	$11.59	$11.63	$11.43	$11.47	4,128,507	—	—	—	—	—
2019-11-29	$11.60	$11.69	$11.47	$11.62	1,674,889	—	—	—	—	—
2019-11-27	$11.39	$11.71	$11.33	$11.67	3,438,676	—	—	—	—	—
2019-11-26	$11.26	$11.40	$11.05	$11.37	5,515,934	—	—	—	—	—
2019-11-25	$11.58	$11.59	$11.25	$11.27	4,446,249	—	—	—	—	—
2019-11-22	$11.75	$11.79	$11.51	$11.52	3,707,504	—	—	—	—	—
2019-11-21	$11.73	$11.74	$11.58	$11.71	3,596,091	—	—	—	—	—
2019-11-20	$11.71	$11.86	$11.60	$11.66	3,540,772	—	—	—	—	—
2019-11-19	$11.65	$11.79	$11.55	$11.76	3,119,575	—	—	—	—	—
2019-11-18	$11.40	$11.67	$11.40	$11.64	4,540,775	—	—	—	—	—
2019-11-15	$11.78	$11.81	$11.61	$11.66	3,344,537	—	—	—	—	—
2019-11-14	$11.82	$11.98	$11.72	$11.73	3,811,154	—	—	—	—	—
2019-11-13	$12.25	$12.35	$11.84	$11.86	4,347,840	—	—	—	—	—
2019-11-12	$12.62	$12.65	$12.22	$12.25	6,157,628	—	—	—	—	—
2019-11-11	$12.70	$12.83	$12.61	$12.76	2,324,736	—	—	—	—	—
2019-11-08	$12.82	$12.82	$12.59	$12.79	2,721,282	—	—	—	—	—
2019-11-07	$12.34	$12.90	$12.34	$12.80	4,511,855	—	—	—	—	—
2019-11-06	$13.23	$13.23	$12.87	$12.90	2,884,908	—	—	—	—	—
2019-11-05	$12.99	$13.15	$12.99	$13.09	2,270,776	—	—	—	—	—
2019-11-04	$13.13	$13.25	$12.98	$13.01	2,359,674	—	—	—	—	—
2019-11-01	$13.01	$13.16	$12.97	$13.10	1,897,522	—	—	—	—	—
2019-10-31	$12.86	$12.96	$12.73	$12.96	1,946,823	—	—	—	—	—
2019-10-30	$12.87	$12.90	$12.75	$12.83	2,636,654	—	—	—	—	—
2019-10-29	$12.68	$12.89	$12.60	$12.84	2,820,079	—	—	—	—	—
2019-10-28	$12.57	$12.85	$12.57	$12.74	3,255,251	—	—	—	—	—
2019-10-25	$12.49	$12.74	$12.49	$12.56	1,553,771	—	—	—	—	—
2019-10-24	$12.51	$12.59	$12.39	$12.55	2,985,646	—	—	—	—	—
2019-10-23	$12.33	$12.53	$12.21	$12.50	2,414,410	—	—	—	—	—
2019-10-22	$12.87	$12.87	$12.09	$12.33	8,596,495	—	—	—	—	—
2019-10-21	$13.38	$13.46	$13.15	$13.19	3,115,111	—	—	—	—	—
2019-10-18	$13.14	$13.33	$13.06	$13.29	5,838,722	—	—	—	—	—
2019-10-17	$13.39	$13.46	$13.02	$13.13	6,094,158	—	—	—	—	—
2019-10-16	$13.29	$13.60	$13.25	$13.49	7,669,473	—	—	—	—	—
2019-10-15	$12.76	$13.28	$12.72	$13.25	3,588,133	—	—	—	—	—
2019-10-14	$12.53	$12.76	$12.53	$12.75	3,116,470	—	—	—	—	—
2019-10-11	$12.39	$12.69	$12.39	$12.62	5,283,014	—	—	—	—	—
2019-10-10	$12.85	$12.85	$12.26	$12.26	9,832,136	—	—	—	—	—
2019-10-09	$12.80	$12.85	$12.66	$12.82	1,716,038	—	—	—	—	—
2019-10-08	$12.82	$12.88	$12.62	$12.75	3,479,243	—	—	—	—	—
2019-10-07	$12.80	$13.00	$12.79	$12.87	2,453,424	—	—	—	—	—
2019-10-04	$12.74	$12.92	$12.72	$12.87	2,251,366	—	—	—	—	—
2019-10-03	$12.49	$12.73	$12.46	$12.73	4,280,681	—	—	—	—	—
2019-10-02	$12.41	$12.56	$12.41	$12.54	3,303,582	—	—	—	—	—
2019-10-01	$12.75	$12.92	$12.48	$12.49	3,442,558	—	—	—	—	—
2019-09-30	$12.83	$12.85	$12.70	$12.75	4,508,361	—	—	—	—	—
2019-09-27	$12.75	$12.81	$12.55	$12.73	3,775,633	—	—	—	—	—
2019-09-26	$13.05	$13.07	$12.68	$12.71	4,794,270	—	—	—	—	—
2019-09-25	$12.58	$13.13	$12.58	$13.09	5,454,598	—	—	—	—	—
2019-09-24	$13.19	$13.21	$12.70	$12.75	7,530,692	—	—	—	—	—
2019-09-23	$13.37	$13.47	$13.05	$13.09	4,815,621	—	—	—	—	—
2019-09-20	$13.76	$13.85	$13.31	$13.43	17,649,513	—	—	—	—	—
2019-09-19	$14.13	$14.14	$13.94	$13.96	3,022,137	—	—	—	—	—
2019-09-18	$14.08	$14.13	$13.94	$14.09	3,883,553	—	—	—	—	—
2019-09-17	$14.42	$14.43	$14.00	$14.13	5,898,699	—	—	—	—	—
2019-09-16	$14.50	$14.67	$14.35	$14.45	4,499,238	—	—	—	—	—
2019-09-13	$14.56	$14.67	$14.41	$14.63	5,628,900	—	—	—	—	—
2019-09-12	$14.33	$14.67	$14.22	$14.56	8,902,008	—	—	—	—	—
2019-09-11	$14.27	$14.38	$14.02	$14.27	6,845,713	—	—	—	—	—
2019-09-10	$14.03	$14.37	$14.02	$14.28	12,426,670	—	—	—	—	—
2019-09-09	$14.17	$14.21	$13.96	$14.14	11,012,846	—	—	—	—	—
2019-09-06	$13.97	$14.20	$13.91	$14.04	16,960,070	—	—	—	—	—
2019-09-05	$14.17	$14.32	$13.86	$13.90	9,666,180	—	—	—	—	—
2019-09-04	$13.87	$14.13	$13.83	$14.05	8,367,651	—	—	—	—	—
2019-09-03	$13.62	$13.79	$13.57	$13.77	5,495,553	—	—	—	—	—
2019-08-30	$13.66	$13.82	$13.59	$13.77	4,924,123	—	—	—	—	—
2019-08-29	$13.49	$13.67	$13.45	$13.60	5,303,588	—	—	—	—	—
2019-08-28	$13.20	$13.45	$13.17	$13.38	4,824,744	—	—	—	—	—
2019-08-27	$13.44	$13.44	$13.16	$13.30	3,447,992	—	—	—	—	—
2019-08-26	$13.31	$13.42	$13.27	$13.33	3,975,556	—	—	—	—	—
2019-08-23	$13.35	$13.45	$13.14	$13.18	4,572,608	—	—	—	—	—
2019-08-22	$13.57	$13.63	$13.45	$13.47	3,568,334	—	—	—	—	—
2019-08-21	$13.58	$13.62	$13.40	$13.53	4,449,743	—	—	—	—	—
2019-08-20	$13.49	$13.62	$13.48	$13.50	2,300,279	—	—	—	—	—
2019-08-19	$13.61	$13.67	$13.44	$13.57	2,792,905	—	—	—	—	—
2019-08-16	$13.56	$13.66	$13.42	$13.42	4,488,563	—	—	—	—	—
2019-08-15	$13.46	$13.53	$13.33	$13.41	4,310,573	—	—	—	—	—
2019-08-14	$13.59	$13.71	$13.44	$13.44	4,320,472	—	—	—	—	—
2019-08-13	$13.62	$13.97	$13.62	$13.80	3,737,784	—	—	—	—	—
2019-08-12	$13.32	$14.05	$13.26	$13.66	4,629,285	—	—	—	—	—
2019-08-09	$13.26	$13.44	$13.21	$13.38	6,373,274	—	—	—	—	—
2019-08-08	$13.80	$13.96	$13.24	$13.30	15,236,268	—	—	—	—	—
2019-08-07	$13.06	$13.28	$12.86	$13.25	2,949,544	—	—	—	—	—
2019-08-06	$13.21	$13.30	$13.08	$13.17	2,621,321	—	—	—	—	—
2019-08-05	$13.41	$13.43	$13.03	$13.15	3,846,092	—	—	—	—	—
2019-08-02	$13.59	$13.66	$13.19	$13.65	2,440,031	—	—	—	—	—
2019-08-01	$13.73	$13.86	$13.50	$13.60	2,722,253	—	—	—	—	—
2019-07-31	$13.99	$14.02	$13.61	$13.74	4,043,297	—	—	—	—	—
2019-07-30	$13.86	$14.00	$13.78	$13.99	2,337,740	—	—	—	—	—
2019-07-29	$14.33	$14.33	$13.96	$13.98	1,958,081	—	—	—	—	—
2019-07-26	$14.33	$14.38	$14.26	$14.32	1,977,103	—	—	—	—	—
2019-07-25	$14.39	$14.41	$14.17	$14.35	1,964,486	—	—	—	—	—
2019-07-24	$14.28	$14.41	$14.10	$14.35	2,903,348	—	—	—	—	—
2019-07-23	$14.18	$14.35	$14.17	$14.31	2,135,876	—	—	—	—	—
2019-07-22	$14.23	$14.31	$14.04	$14.16	2,458,665	—	—	—	—	—
2019-07-19	$14.43	$14.60	$14.11	$14.25	6,668,306	—	—	—	—	—
2019-07-18	$13.36	$14.74	$13.36	$14.48	10,891,339	—	—	—	—	—
2019-07-17	$13.42	$13.47	$13.25	$13.40	2,162,662	—	—	—	—	—
2019-07-16	$13.62	$13.71	$13.45	$13.45	1,951,870	—	—	—	—	—
2019-07-15	$13.98	$14.05	$13.53	$13.65	2,655,482	—	—	—	—	—
2019-07-12	$14.01	$14.15	$13.98	$14.00	2,092,980	—	—	—	—	—
2019-07-11	$13.82	$14.03	$13.82	$14.00	2,422,756	—	—	—	—	—
2019-07-10	$13.86	$13.87	$13.66	$13.81	2,573,572	—	—	—	—	—
2019-07-09	$13.82	$13.89	$13.63	$13.78	3,092,984	—	—	—	—	—
2019-07-08	$14.14	$14.14	$13.85	$13.91	2,264,177	—	—	—	—	—
2019-07-05	$14.11	$14.29	$14.07	$14.25	1,924,502	—	—	—	—	—
2019-07-03	$14.31	$14.34	$14.13	$14.22	879,467	—	—	—	—	—
2019-07-02	$14.09	$14.26	$14.05	$14.26	1,944,882	—	—	—	—	—
2019-07-01	$14.13	$14.26	$13.93	$14.13	2,656,064	—	—	—	—	—
2019-06-28	$13.79	$13.99	$13.74	$13.91	3,235,453	—	—	—	—	—
2019-06-27	$13.62	$13.89	$13.57	$13.78	2,516,312	—	—	—	—	—
2019-06-26	$13.65	$13.70	$13.35	$13.61	5,944,895	—	—	—	—	—
2019-06-25	$13.88	$13.88	$13.47	$13.52	3,379,281	—	—	—	—	—
2019-06-24	$14.20	$14.20	$13.77	$13.86	2,637,819	—	—	—	—	—
2019-06-21	$14.22	$14.34	$14.02	$14.17	3,538,055	—	—	—	—	—
2019-06-20	$14.41	$14.42	$14.11	$14.22	2,396,165	—	—	—	—	—
2019-06-19	$14.05	$14.28	$14.05	$14.24	2,325,318	—	—	—	—	—
2019-06-18	$13.91	$14.31	$13.88	$14.04	4,318,143	—	—	—	—	—
2019-06-17	$13.76	$13.88	$13.65	$13.74	3,620,159	—	—	—	—	—
2019-06-14	$13.59	$13.86	$13.49	$13.76	2,639,566	—	—	—	—	—
2019-06-13	$13.61	$13.69	$13.48	$13.59	2,671,592	—	—	—	—	—
2019-06-12	$13.62	$13.80	$13.51	$13.53	1,324,150	—	—	—	—	—
2019-06-11	$13.88	$13.88	$13.51	$13.63	2,943,332	—	—	—	—	—
2019-06-10	$13.57	$13.83	$13.49	$13.79	4,411,117	—	—	—	—	—
2019-06-07	$13.35	$13.56	$13.31	$13.52	3,090,848	—	—	—	—	—
2019-06-06	$13.04	$13.35	$13.04	$13.27	1,873,259	—	—	—	—	—
2019-06-05	$13.28	$13.28	$12.91	$13.06	2,325,512	—	—	—	—	—
2019-06-04	$12.68	$13.19	$12.68	$13.16	4,241,667	—	—	—	—	—
2019-06-03	$12.60	$12.93	$12.55	$12.58	4,104,245	—	—	—	—	—
2019-05-31	$12.40	$12.73	$12.39	$12.67	3,831,728	—	—	—	—	—
2019-05-30	$12.84	$12.93	$12.52	$12.56	4,666,164	—	—	—	—	—
2019-05-29	$12.83	$13.02	$12.75	$12.83	6,295,245	—	—	—	—	—
2019-05-28	$12.92	$13.27	$12.82	$12.89	4,657,818	—	—	—	—	—
2019-05-24	$13.00	$13.11	$12.80	$12.83	3,097,060	—	—	—	—	—
2019-05-23	$12.98	$13.14	$12.87	$12.96	2,103,462	—	—	—	—	—
2019-05-22	$13.24	$13.35	$13.01	$13.09	2,046,396	—	—	—	—	—
2019-05-21	$13.04	$13.35	$13.01	$13.33	2,351,327	—	—	—	—	—
2019-05-20	$12.88	$12.96	$12.79	$12.93	1,923,531	—	—	—	—	—
2019-05-17	$13.11	$13.27	$12.99	$13.00	3,090,072	—	—	—	—	—
2019-05-16	$13.03	$13.31	$12.95	$13.20	2,214,681	—	—	—	—	—
2019-05-15	$12.70	$13.08	$12.67	$13.03	3,405,679	—	—	—	—	—
2019-05-14	$12.78	$13.00	$12.74	$12.83	2,243,020	—	—	—	—	—
2019-05-13	$13.32	$13.35	$12.76	$12.78	4,496,327	—	—	—	—	—
2019-05-10	$13.50	$13.64	$13.19	$13.55	2,923,922	—	—	—	—	—
2019-05-09	$13.27	$13.58	$13.15	$13.54	3,712,163	—	—	—	—	—
2019-05-08	$13.29	$13.42	$13.23	$13.34	4,104,439	—	—	—	—	—
2019-05-07	$13.55	$13.63	$13.24	$13.37	2,967,207	—	—	—	—	—
2019-05-06	$13.45	$13.86	$13.45	$13.79	3,240,305	—	—	—	—	—
2019-05-03	$13.58	$13.89	$13.50	$13.74	2,489,138	—	—	—	—	—
2019-05-02	$13.66	$13.71	$13.39	$13.50	3,485,454	—	—	—	—	—
2019-05-01	$13.95	$14.09	$13.68	$13.68	2,248,454	—	—	—	—	—
2019-04-30	$13.90	$14.01	$13.61	$13.92	1,971,474	—	—	—	—	—
2019-04-29	$13.85	$14.08	$13.82	$13.93	1,290,183	—	—	—	—	—
2019-04-26	$13.82	$13.87	$13.71	$13.86	1,391,309	—	—	—	—	—
2019-04-25	$13.98	$13.98	$13.68	$13.73	2,149,269	—	—	—	—	—
2019-04-24	$14.03	$14.18	$13.79	$14.04	1,598,025	—	—	—	—	—
2019-04-23	$14.08	$14.25	$13.97	$14.05	1,858,896	—	—	—	—	—
2019-04-22	$14.15	$14.30	$14.05	$14.06	1,343,172	—	—	—	—	—
2019-04-18	$14.26	$14.33	$13.92	$14.21	2,747,291	—	—	—	—	—
2019-04-17	$14.33	$14.40	$14.14	$14.20	2,009,517	—	—	—	—	—
2019-04-16	$14.62	$14.71	$14.24	$14.28	2,885,297	—	—	—	—	—
2019-04-15	$14.39	$14.63	$14.36	$14.57	2,173,920	—	—	—	—	—
2019-04-12	$14.13	$14.41	$14.00	$14.38	2,742,633	—	—	—	—	—
2019-04-11	$14.08	$14.20	$13.97	$14.03	1,710,215	—	—	—	—	—
2019-04-10	$14.14	$14.22	$13.97	$14.11	4,224,198	—	—	—	—	—
2019-04-09	$14.28	$14.38	$14.16	$14.32	3,527,768	—	—	—	—	—
2019-04-08	$14.33	$14.40	$14.18	$14.29	5,901,416	—	—	—	—	—
2019-04-05	$13.71	$14.34	$13.71	$14.33	6,902,002	—	—	—	—	—
2019-04-04	$13.61	$13.74	$13.57	$13.74	2,897,913	—	—	—	—	—
2019-04-03	$13.14	$13.61	$13.09	$13.57	4,335,612	—	—	—	—	—
2019-04-02	$12.86	$13.15	$12.82	$13.04	3,434,600	—	—	—	—	—
2019-04-01	$12.98	$13.11	$12.78	$12.83	2,634,325	—	—	—	—	—
2019-03-29	$13.08	$13.08	$12.67	$12.84	2,779,124	—	—	—	—	—
2019-03-28	$13.15	$13.20	$12.96	$13.00	2,561,732	—	—	—	—	—
2019-03-27	$13.14	$13.31	$12.97	$13.19	2,700,902	—	—	—	—	—
2019-03-26	$13.35	$13.49	$13.02	$13.13	2,316,389	—	—	—	—	—
2019-03-25	$13.45	$13.48	$13.00	$13.28	2,258,936	—	—	—	—	—
2019-03-22	$13.61	$13.63	$13.38	$13.41	2,212,740	—	—	—	—	—
2019-03-21	$13.39	$13.65	$13.36	$13.63	2,348,804	—	—	—	—	—
2019-03-20	$13.43	$13.52	$13.19	$13.48	2,621,321	—	—	—	—	—
2019-03-19	$13.48	$13.57	$13.34	$13.48	2,649,465	—	—	—	—	—
2019-03-18	$13.37	$13.50	$13.32	$13.45	1,760,681	—	—	—	—	—
2019-03-15	$13.29	$13.58	$13.26	$13.41	4,195,277	—	—	—	—	—
2019-03-14	$13.15	$13.33	$13.15	$13.20	2,788,635	—	—	—	—	—
2019-03-13	$13.04	$13.24	$13.01	$13.14	2,208,470	—	—	—	—	—
2019-03-12	$12.82	$13.10	$12.70	$12.96	5,539,420	—	—	—	—	—
2019-03-11	$13.08	$13.08	$12.77	$12.81	4,013,794	—	—	—	—	—
2019-03-08	$13.25	$13.28	$12.99	$13.01	3,131,221	—	—	—	—	—
2019-03-07	$13.45	$13.58	$13.28	$13.38	2,504,472	—	—	—	—	—
2019-03-06	$13.42	$13.59	$13.36	$13.45	1,719,920	—	—	—	—	—
2019-03-05	$13.57	$13.64	$13.41	$13.46	1,930,713	—	—	—	—	—
2019-03-04	$13.51	$13.62	$13.43	$13.61	2,184,984	—	—	—	—	—
2019-03-01	$13.69	$13.72	$13.43	$13.51	3,503,699	—	—	—	—	—
2019-02-28	$13.54	$13.71	$13.08	$13.58	4,468,376	—	—	—	—	—
2019-02-27	$13.50	$13.60	$13.38	$13.53	4,225,169	—	—	—	—	—
2019-02-26	$13.01	$13.71	$12.97	$13.55	6,376,379	—	—	—	—	—
2019-02-25	$13.48	$13.52	$13.03	$13.07	3,078,814	—	—	—	—	—
2019-02-22	$13.24	$13.48	$13.23	$13.43	2,361,032	—	—	—	—	—
2019-02-21	$13.19	$13.27	$13.06	$13.19	2,287,274	—	—	—	—	—
2019-02-20	$13.16	$13.32	$13.11	$13.21	2,737,586	—	—	—	—	—
2019-02-19	$13.18	$13.29	$13.10	$13.16	2,609,675	—	—	—	—	—
2019-02-15	$12.95	$13.23	$12.89	$13.22	3,167,518	—	—	—	—	—
2019-02-14	$12.68	$12.90	$12.54	$12.84	2,659,752	—	—	—	—	—
2019-02-13	$12.84	$12.89	$12.55	$12.74	2,890,149	—	—	—	—	—
2019-02-12	$12.64	$12.83	$12.52	$12.79	2,527,764	—	—	—	—	—
2019-02-11	$13.21	$13.21	$12.46	$12.51	2,362,585	—	—	—	—	—
2019-02-08	$13.02	$13.02	$12.82	$12.95	2,257,383	—	—	—	—	—
2019-02-07	$13.01	$13.13	$12.83	$13.12	2,713,712	—	—	—	—	—
2019-02-06	$13.32	$13.38	$13.06	$13.06	3,974,003	—	—	—	—	—
2019-02-05	$13.18	$13.46	$13.09	$13.39	4,416,746	—	—	—	—	—
2019-02-04	$12.77	$13.51	$12.75	$13.32	7,102,119	—	—	—	—	—
2019-02-01	$12.57	$12.76	$12.33	$12.75	3,562,317	—	—	—	—	—
2019-01-31	$12.33	$12.65	$12.29	$12.57	4,518,066	—	—	—	—	—
2019-01-30	$12.15	$12.34	$11.96	$12.25	2,801,251	—	—	—	—	—
2019-01-29	$12.07	$12.27	$11.99	$12.12	3,287,084	—	—	—	—	—
2019-01-28	$11.80	$12.08	$11.71	$12.07	2,950,514	—	—	—	—	—
2019-01-25	$11.80	$11.95	$11.74	$11.93	5,135,304	—	—	—	—	—
2019-01-24	$11.52	$11.79	$11.49	$11.71	4,192,172	—	—	—	—	—
2019-01-23	$11.53	$11.72	$11.27	$11.47	3,596,867	—	—	—	—	—
2019-01-22	$11.35	$11.64	$11.18	$11.54	4,108,515	—	—	—	—	—
2019-01-18	$11.40	$11.52	$11.26	$11.42	2,873,456	—	—	—	—	—
2019-01-17	$11.44	$11.52	$11.26	$11.31	3,277,767	—	—	—	—	—
2019-01-16	$11.28	$11.58	$11.28	$11.47	4,464,300	—	—	—	—	—
2019-01-15	$11.02	$11.44	$11.01	$11.29	5,265,739	—	—	—	—	—
2019-01-14	$10.73	$11.22	$10.70	$11.03	4,559,409	—	—	—	—	—
2019-01-11	$10.56	$10.86	$10.45	$10.77	8,777,396	—	—	—	—	—
2019-01-10	$10.70	$10.73	$10.39	$10.59	5,091,049	—	—	—	—	—
2019-01-09	$10.77	$11.08	$10.66	$10.77	4,342,793	—	—	—	—	—
2019-01-08	$11.16	$11.21	$10.67	$10.70	6,926,070	—	—	—	—	—
2019-01-07	$11.62	$11.70	$11.08	$11.17	12,127,756	—	—	—	—	—
2019-01-04	$11.19	$11.81	$11.15	$11.73	3,785,726	—	—	—	—	—
2019-01-03	$10.83	$11.13	$10.83	$11.02	3,281,066	—	—	—	—	—
2019-01-02	$10.78	$11.14	$10.71	$11.00	5,182,858	—	—	—	—	—
2018-12-31	$11.05	$11.11	$10.49	$10.99	2,926,640	—	—	—	—	—
2018-12-28	$10.94	$11.07	$10.76	$10.97	2,413,828	—	—	—	—	—
2018-12-27	$10.71	$10.87	$10.42	$10.86	4,215,464	—	—	—	—	—
2018-12-26	$10.71	$10.92	$10.24	$10.88	3,868,219	—	—	—	—	—
2018-12-24	$10.79	$10.80	$10.44	$10.45	1,658,585	—	—	—	—	—
2018-12-21	$11.38	$11.56	$10.73	$10.73	5,030,684	—	—	—	—	—
2018-12-20	$11.39	$11.65	$11.09	$11.32	3,895,199	—	—	—	—	—
2018-12-19	$11.86	$12.10	$11.34	$11.38	3,360,647	—	—	—	—	—
2018-12-18	$11.83	$11.93	$11.68	$11.85	3,534,949	—	—	—	—	—
2018-12-17	$11.95	$12.16	$11.66	$11.77	4,114,532	—	—	—	—	—
2018-12-14	$11.99	$12.28	$11.82	$11.91	2,590,847	—	—	—	—	—
2018-12-13	$12.32	$12.42	$11.98	$12.14	4,671,793	—	—	—	—	—
2018-12-12	$12.40	$12.64	$12.23	$12.27	3,225,942	—	—	—	—	—
2018-12-11	$12.38	$12.43	$11.63	$12.17	4,525,247	—	—	—	—	—
2018-12-10	$12.16	$12.32	$11.88	$12.18	1,747,094	—	—	—	—	—
2018-12-07	$12.35	$12.52	$12.13	$12.23	1,903,927	—	—	—	—	—
2018-12-06	$12.31	$12.59	$12.19	$12.42	3,362,977	—	—	—	—	—
2018-12-04	$12.74	$12.99	$12.40	$12.50	2,103,268	—	—	—	—	—
2018-12-03	$12.95	$13.12	$12.61	$12.77	2,950,902	—	—	—	—	—
2018-11-30	$12.88	$12.98	$12.64	$12.79	4,310,767	—	—	—	—	—
2018-11-29	$12.64	$13.06	$12.62	$12.84	3,316,199	—	—	—	—	—
2018-11-28	$12.94	$13.02	$12.61	$12.74	6,491,286	—	—	—	—	—
2018-11-27	$12.94	$13.08	$12.72	$12.93	2,856,958	—	—	—	—	—
2018-11-26	$12.73	$13.09	$12.66	$13.04	4,812,515	—	—	—	—	—
2018-11-23	$12.14	$12.65	$12.11	$12.62	957,495	—	—	—	—	—
2018-11-21	$11.73	$12.42	$11.70	$12.30	1,775,239	—	—	—	—	—
2018-11-20	$12.09	$12.16	$11.44	$11.65	5,787,868	—	—	—	—	—
2018-11-19	$12.52	$12.84	$12.15	$12.19	2,677,221	—	—	—	—	—
2018-11-16	$12.77	$12.82	$12.43	$12.52	3,604,049	—	—	—	—	—
2018-11-15	$12.44	$12.75	$12.25	$12.74	3,257,386	—	—	—	—	—
2018-11-14	$12.37	$12.69	$12.30	$12.50	3,078,038	—	—	—	—	—
2018-11-13	$12.45	$12.62	$12.16	$12.21	4,677,034	—	—	—	—	—
2018-11-12	$12.88	$12.89	$12.33	$12.36	3,603,272	—	—	—	—	—
2018-11-09	$13.05	$13.21	$12.80	$12.94	4,045,626	—	—	—	—	—
2018-11-08	$13.63	$13.97	$12.69	$13.15	4,194,695	—	—	—	—	—
2018-11-07	$13.36	$13.71	$13.11	$13.70	4,851,335	—	—	—	—	—
2018-11-06	$13.14	$13.34	$13.01	$13.17	2,059,013	—	—	—	—	—
2018-11-05	$13.25	$13.37	$13.15	$13.19	1,544,648	—	—	—	—	—
2018-11-02	$13.49	$13.53	$13.04	$13.18	2,112,584	—	—	—	—	—
2018-11-01	$13.28	$13.43	$13.14	$13.38	3,729,437	—	—	—	—	—
2018-10-31	$12.72	$13.43	$12.68	$13.20	4,043,879	—	—	—	—	—
2018-10-30	$12.68	$12.85	$12.53	$12.62	4,181,496	—	—	—	—	—
2018-10-29	$12.56	$13.05	$12.45	$12.63	5,263,410	—	—	—	—	—
2018-10-26	$12.00	$12.57	$11.94	$12.37	6,940,434	—	—	—	—	—
2018-10-25	$12.41	$12.74	$12.31	$12.36	4,246,132	—	—	—	—	—
2018-10-24	$13.00	$13.11	$12.15	$12.25	6,552,428	—	—	—	—	—
2018-10-23	$13.20	$13.30	$12.90	$13.06	4,907,624	—	—	—	—	—
2018-10-22	$13.46	$13.51	$13.26	$13.37	2,891,314	—	—	—	—	—
2018-10-19	$13.42	$13.55	$13.28	$13.40	2,189,448	—	—	—	—	—
2018-10-18	$13.53	$13.71	$13.27	$13.29	3,291,936	—	—	—	—	—
2018-10-17	$13.56	$13.65	$13.37	$13.55	3,452,651	—	—	—	—	—
2018-10-16	$13.43	$14.25	$13.36	$13.57	2,704,978	—	—	—	—	—
2018-10-15	$12.99	$13.49	$12.98	$13.37	2,774,465	—	—	—	—	—
2018-10-12	$13.00	$13.07	$12.61	$13.02	7,870,755	—	—	—	—	—
2018-10-11	$13.06	$13.13	$12.78	$12.82	6,383,949	—	—	—	—	—
2018-10-10	$13.50	$13.61	$12.94	$12.97	4,534,370	—	—	—	—	—
2018-10-09	$14.03	$14.08	$13.50	$13.59	3,956,146	—	—	—	—	—
2018-10-08	$13.67	$14.03	$13.63	$14.02	3,648,886	—	—	—	—	—
2018-10-05	$13.94	$14.01	$13.51	$13.74	3,755,447	—	—	—	—	—
2018-10-04	$14.08	$14.16	$13.80	$13.92	2,869,963	—	—	—	—	—
2018-10-03	$14.58	$14.71	$14.02	$14.10	4,807,857	—	—	—	—	—
2018-10-02	$14.49	$14.64	$14.40	$14.49	4,345,511	—	—	—	—	—
2018-10-01	$15.02	$15.19	$14.44	$14.55	2,909,171	—	—	—	—	—
2018-09-28	$14.87	$14.96	$14.75	$14.90	1,921,784	—	—	—	—	—
2018-09-27	$14.95	$15.19	$14.86	$14.97	2,072,600	—	—	—	—	—
2018-09-26	$15.01	$15.17	$14.86	$14.89	2,943,915	—	—	—	—	—
2018-09-25	$14.68	$14.97	$14.57	$14.95	1,770,774	—	—	—	—	—
2018-09-24	$14.96	$15.00	$14.59	$14.61	3,790,191	—	—	—	—	—
2018-09-21	$15.06	$15.13	$14.83	$15.07	4,288,640	—	—	—	—	—
2018-09-20	$14.84	$15.22	$14.79	$15.03	2,466,235	—	—	—	—	—
2018-09-19	$14.53	$14.81	$14.51	$14.73	2,411,498	—	—	—	—	—
2018-09-18	$14.39	$14.67	$14.30	$14.55	2,124,619	—	—	—	—	—
2018-09-17	$14.54	$14.59	$14.28	$14.38	1,626,946	—	—	—	—	—
2018-09-14	$14.34	$14.70	$14.33	$14.53	2,256,801	—	—	—	—	—
2018-09-13	$14.25	$14.55	$14.18	$14.39	2,140,923	—	—	—	—	—
2018-09-12	$13.98	$14.21	$13.83	$14.18	1,621,317	—	—	—	—	—
2018-09-11	$14.20	$14.30	$13.92	$14.00	3,443,528	—	—	—	—	—
2018-09-10	$13.83	$14.38	$13.74	$14.32	3,835,028	—	—	—	—	—
2018-09-07	$13.49	$13.84	$13.47	$13.72	5,403,744	—	—	—	—	—
2018-09-06	$13.48	$13.68	$13.42	$13.55	7,634,535	—	—	—	—	—
2018-09-05	$13.51	$13.66	$13.41	$13.52	3,646,363	—	—	—	—	—
2018-09-04	$13.74	$13.88	$13.36	$13.61	3,256,610	—	—	—	—	—
2018-08-31	$13.99	$14.06	$13.71	$13.81	3,312,511	—	—	—	—	—
2018-08-30	$14.09	$14.14	$13.89	$14.00	3,106,182	—	—	—	—	—
2018-08-29	$13.85	$14.21	$13.84	$14.08	2,574,737	—	—	—	—	—
2018-08-28	$14.05	$14.11	$13.84	$13.88	3,026,795	—	—	—	—	—
2018-08-27	$13.76	$14.16	$13.74	$13.97	2,127,336	—	—	—	—	—
2018-08-24	$13.54	$13.90	$13.43	$13.75	4,445,861	—	—	—	—	—
2018-08-23	$13.98	$13.98	$13.33	$13.34	3,033,589	—	—	—	—	—
2018-08-22	$14.06	$14.12	$13.87	$13.99	2,612,392	—	—	—	—	—
2018-08-21	$13.77	$14.26	$13.77	$14.12	3,037,083	—	—	—	—	—
2018-08-20	$13.70	$13.91	$13.70	$13.72	2,609,092	—	—	—	—	—
2018-08-17	$13.74	$13.78	$13.54	$13.67	3,762,240	—	—	—	—	—
2018-08-16	$13.85	$13.98	$13.71	$13.74	2,518,642	—	—	—	—	—
2018-08-15	$14.00	$14.00	$13.68	$13.81	4,289,416	—	—	—	—	—
2018-08-14	$14.24	$14.42	$14.09	$14.12	3,396,944	—	—	—	—	—
2018-08-13	$14.34	$14.44	$14.05	$14.19	3,437,317	—	—	—	—	—
2018-08-10	$14.30	$14.35	$13.85	$14.32	3,859,290	—	—	—	—	—
2018-08-09	$14.64	$14.82	$13.93	$14.34	2,689,838	—	—	—	—	—
2018-08-08	$14.59	$14.64	$14.38	$14.42	2,302,220	—	—	—	—	—
2018-08-07	$14.59	$14.74	$14.50	$14.54	1,474,190	—	—	—	—	—
2018-08-06	$14.70	$14.81	$14.54	$14.58	1,940,612	—	—	—	—	—
2018-08-03	$14.72	$14.88	$14.59	$14.73	1,446,433	—	—	—	—	—
2018-08-02	$14.79	$14.89	$14.60	$14.72	1,759,517	—	—	—	—	—
2018-08-01	$14.54	$14.99	$14.45	$14.93	2,864,528	—	—	—	—	—
2018-07-31	$14.03	$14.57	$14.03	$14.54	3,468,761	—	—	—	—	—
2018-07-30	$14.13	$14.24	$14.05	$14.06	1,975,356	—	—	—	—	—
2018-07-27	$14.13	$14.32	$13.91	$14.14	1,441,969	—	—	—	—	—
2018-07-26	$14.23	$14.39	$13.95	$14.08	3,487,589	—	—	—	—	—
2018-07-25	$14.43	$14.51	$14.10	$14.13	1,279,313	—	—	—	—	—
2018-07-24	$14.61	$14.65	$14.39	$14.45	1,918,679	—	—	—	—	—
2018-07-23	$14.46	$14.57	$14.26	$14.54	1,617,241	—	—	—	—	—
2018-07-20	$14.50	$14.57	$14.32	$14.46	2,161,692	—	—	—	—	—
2018-07-19	$14.74	$14.87	$14.47	$14.51	1,891,310	—	—	—	—	—
2018-07-18	$14.84	$15.02	$14.70	$14.79	2,810,956	—	—	—	—	—
2018-07-17	$14.68	$15.08	$14.59	$14.86	2,548,727	—	—	—	—	—
2018-07-16	$15.13	$15.24	$14.73	$14.84	2,425,862	—	—	—	—	—
2018-07-13	$14.84	$15.16	$14.68	$15.14	3,665,579	—	—	—	—	—
2018-07-12	$14.94	$15.07	$14.70	$14.83	3,041,353	—	—	—	—	—
2018-07-11	$14.89	$15.03	$14.58	$14.92	2,905,483	—	—	—	—	—
2018-07-10	$15.30	$15.31	$14.75	$15.09	2,649,659	—	—	—	—	—
2018-07-09	$15.05	$15.23	$15.03	$15.18	2,227,686	—	—	—	—	—
2018-07-06	$14.69	$15.00	$14.65	$14.98	1,571,628	—	—	—	—	—
2018-07-05	$14.56	$14.88	$14.52	$14.70	2,320,077	—	—	—	—	—
2018-07-03	$14.37	$14.66	$14.30	$14.52	1,392,668	—	—	—	—	—
2018-07-02	$14.13	$14.28	$13.98	$14.27	1,778,344	—	—	—	—	—
2018-06-29	$14.38	$14.38	$13.97	$14.19	4,886,273	—	—	—	—	—
2018-06-28	$14.62	$14.64	$14.27	$14.38	4,237,785	—	—	—	—	—
2018-06-27	$14.91	$14.91	$14.58	$14.59	2,268,059	—	—	—	—	—
2018-06-26	$15.24	$15.38	$14.82	$14.94	2,177,802	—	—	—	—	—
2018-06-25	$15.45	$15.53	$15.22	$15.29	3,494,771	—	—	—	—	—
2018-06-22	$15.27	$15.71	$15.19	$15.52	6,615,510	—	—	—	—	—
2018-06-21	$15.24	$15.24	$15.05	$15.12	1,575,510	—	—	—	—	—
2018-06-20	$14.99	$15.33	$14.97	$15.23	2,580,754	—	—	—	—	—
2018-06-19	$14.87	$14.99	$14.83	$14.94	3,236,423	—	—	—	—	—
2018-06-18	$15.05	$15.32	$15.03	$15.06	2,539,410	—	—	—	—	—
2018-06-15	$15.21	$15.32	$15.02	$15.21	3,095,701	—	—	—	—	—
2018-06-14	$15.03	$15.23	$14.94	$15.17	4,163,445	—	—	—	—	—
2018-06-13	$15.29	$15.44	$14.88	$15.03	3,084,443	—	—	—	—	—
2018-06-12	$15.34	$15.65	$15.29	$15.53	1,537,854	—	—	—	—	—
2018-06-11	$15.07	$15.48	$15.07	$15.32	1,351,712	—	—	—	—	—
2018-06-08	$15.04	$15.24	$14.96	$15.13	2,132,965	—	—	—	—	—
2018-06-07	$14.86	$15.27	$14.86	$15.11	2,306,684	—	—	—	—	—
2018-06-06	$14.51	$15.00	$14.42	$14.94	2,165,962	—	—	—	—	—
2018-06-05	$15.10	$15.14	$14.38	$14.52	3,374,040	—	—	—	—	—
2018-06-04	$15.26	$15.29	$15.07	$15.10	2,069,106	—	—	—	—	—
2018-06-01	$14.80	$15.19	$14.71	$15.15	3,928,584	—	—	—	—	—
2018-05-31	$14.94	$14.97	$14.52	$14.69	5,511,081	—	—	—	—	—
2018-05-30	$14.77	$15.09	$14.68	$14.79	4,150,440	—	—	—	—	—
2018-05-29	$14.79	$14.80	$14.42	$14.67	3,398,303	—	—	—	—	—
2018-05-25	$14.81	$15.03	$14.71	$14.79	3,227,883	—	—	—	—	—
2018-05-24	$14.91	$15.00	$14.67	$14.82	3,233,318	—	—	—	—	—
2018-05-23	$14.88	$14.99	$14.68	$14.91	6,423,740	—	—	—	—	—
2018-05-22	$15.00	$15.14	$14.93	$14.97	4,014,182	—	—	—	—	—
2018-05-21	$15.07	$15.14	$14.95	$14.97	4,330,371	—	—	—	—	—
2018-05-18	$15.08	$15.27	$14.94	$15.05	4,704,208	—	—	—	—	—
2018-05-17	$15.26	$15.26	$14.89	$15.03	5,441,205	—	—	—	—	—
2018-05-16	$15.34	$15.47	$15.15	$15.22	5,294,660	—	—	—	—	—
2018-05-15	$15.48	$15.50	$15.23	$15.35	4,004,089	—	—	—	—	—
2018-05-14	$15.22	$15.74	$15.18	$15.57	4,071,636	—	—	—	—	—
2018-05-11	$15.84	$16.01	$15.24	$15.26	6,644,043	—	—	—	—	—
2018-05-10	$15.74	$15.95	$15.72	$15.87	5,120,552	—	—	—	—	—
2018-05-09	$16.30	$16.30	$14.43	$15.63	17,478,317	—	—	—	—	—
2018-05-08	$16.88	$17.11	$16.01	$16.05	9,167,149	—	—	—	—	—
2018-05-07	$16.41	$17.26	$16.33	$16.96	7,364,736	—	—	—	—	—
2018-05-04	$15.71	$16.54	$15.56	$16.36	5,461,198	—	—	—	—	—
2018-05-03	$15.07	$15.82	$14.97	$15.70	6,983,524	—	—	—	—	—
2018-05-02	$15.41	$15.49	$15.10	$15.12	2,303,579	—	—	—	—	—
2018-05-01	$15.51	$15.60	$15.13	$15.39	2,778,347	—	—	—	—	—
2018-04-30	$15.81	$15.98	$15.50	$15.53	2,880,250	—	—	—	—	—
2018-04-27	$16.80	$16.80	$15.71	$15.72	4,111,426	—	—	—	—	—
2018-04-26	$16.69	$16.82	$16.50	$16.74	2,523,300	—	—	—	—	—
2018-04-25	$17.01	$17.11	$16.66	$16.75	1,622,288	—	—	—	—	—
2018-04-24	$16.96	$17.16	$16.94	$17.13	3,393,644	—	—	—	—	—
2018-04-23	$16.43	$17.20	$16.29	$16.94	4,603,858	—	—	—	—	—
2018-04-20	$16.61	$16.72	$16.22	$16.37	2,580,948	—	—	—	—	—
2018-04-19	$16.76	$16.84	$16.49	$16.60	3,545,819	—	—	—	—	—
2018-04-18	$16.33	$16.68	$16.31	$16.53	3,330,950	—	—	—	—	—
2018-04-17	$16.05	$16.38	$15.85	$16.26	5,543,496	—	—	—	—	—
2018-04-16	$15.99	$16.03	$15.70	$15.89	3,748,653	—	—	—	—	—
2018-04-13	$16.04	$16.20	$15.84	$15.87	2,495,156	—	—	—	—	—
2018-04-12	$16.22	$16.37	$15.87	$16.00	3,868,219	—	—	—	—	—
2018-04-11	$16.41	$16.58	$16.12	$16.17	2,864,334	—	—	—	—	—
2018-04-10	$16.51	$16.60	$16.23	$16.49	3,548,536	—	—	—	—	—
2018-04-09	$16.28	$16.50	$16.11	$16.12	3,248,458	—	—	—	—	—
2018-04-06	$16.48	$16.55	$16.07	$16.16	2,769,225	—	—	—	—	—
2018-04-05	$16.36	$16.69	$16.36	$16.60	2,139,564	—	—	—	—	—
2018-04-04	$15.88	$16.42	$15.82	$16.27	2,635,490	—	—	—	—	—
2018-04-03	$16.15	$16.27	$15.88	$16.00	3,454,204	—	—	—	—	—
2018-04-02	$16.12	$16.74	$15.89	$15.96	3,890,152	—	—	—	—	—
2018-03-29	$16.39	$16.51	$16.13	$16.13	4,437,126	—	—	—	—	—
2018-03-28	$16.69	$16.86	$16.40	$16.41	2,058,042	—	—	—	—	—
2018-03-27	$17.25	$17.26	$16.58	$16.67	2,202,065	—	—	—	—	—
2018-03-26	$16.85	$17.24	$16.59	$17.15	3,811,736	—	—	—	—	—
2018-03-23	$16.51	$16.84	$16.37	$16.58	4,538,834	—	—	—	—	—
2018-03-22	$16.51	$16.72	$16.35	$16.52	2,014,176	—	—	—	—	—
2018-03-21	$16.36	$16.83	$16.33	$16.63	3,599,196	—	—	—	—	—
2018-03-20	$16.73	$17.05	$16.29	$16.32	2,936,151	—	—	—	—	—
2018-03-19	$17.03	$17.07	$16.37	$16.64	1,720,697	—	—	—	—	—
2018-03-16	$17.13	$17.31	$16.91	$17.08	3,078,426	—	—	—	—	—
2018-03-15	$17.24	$17.24	$16.94	$17.09	1,980,402	—	—	—	—	—
2018-03-14	$17.09	$17.14	$16.92	$16.98	1,524,850	—	—	—	—	—
2018-03-13	$17.46	$17.56	$16.92	$16.97	2,118,213	—	—	—	—	—
2018-03-12	$17.47	$17.51	$17.22	$17.46	1,734,672	—	—	—	—	—
2018-03-09	$17.11	$17.43	$17.00	$17.36	2,088,128	—	—	—	—	—
2018-03-08	$17.11	$17.16	$16.88	$16.94	1,769,804	—	—	—	—	—
2018-03-07	$16.77	$17.05	$16.71	$17.00	2,961,578	—	—	—	—	—
2018-03-06	$16.49	$16.89	$16.49	$16.82	3,343,955	—	—	—	—	—
2018-03-05	$16.11	$16.64	$16.11	$16.57	2,832,501	—	—	—	—	—
2018-03-02	$16.21	$16.40	$16.12	$16.33	1,997,871	—	—	—	—	—
2018-03-01	$16.13	$16.47	$16.03	$16.42	9,062,723	—	—	—	—	—
2018-02-28	$16.65	$16.72	$16.03	$16.04	3,247,681	—	—	—	—	—
2018-02-27	$16.66	$16.95	$16.57	$16.58	3,734,678	—	—	—	—	—
2018-02-26	$16.74	$16.79	$16.50	$16.63	4,498,850	—	—	—	—	—
2018-02-23	$16.59	$16.90	$16.35	$16.63	8,172,775	—	—	—	—	—
2018-02-22	$16.41	$16.74	$16.28	$16.43	7,477,508	—	—	—	—	—
2018-02-21	$16.69	$16.85	$16.38	$16.40	8,064,079	—	—	—	—	—
2018-02-20	$17.19	$17.25	$16.60	$16.66	9,005,270	—	—	—	—	—
2018-02-16	$17.53	$17.95	$17.07	$17.21	7,244,783	—	—	—	—	—
2018-02-15	$18.80	$18.80	$17.44	$17.54	9,125,223	—	—	—	—	—
2018-02-14	$18.16	$18.94	$18.00	$18.80	4,832,702	—	—	—	—	—
2018-02-13	$18.11	$18.41	$18.09	$18.23	2,131,412	—	—	—	—	—
2018-02-12	$18.16	$18.48	$18.14	$18.30	2,494,573	—	—	—	—	—
2018-02-09	$18.16	$18.20	$17.64	$18.09	4,402,770	—	—	—	—	—
2018-02-08	$18.47	$18.76	$18.08	$18.08	5,206,344	—	—	—	—	—
2018-02-07	$18.55	$18.67	$18.27	$18.40	5,070,280	—	—	—	—	—
2018-02-06	$18.68	$18.92	$18.30	$18.56	9,043,119	—	—	—	—	—
2018-02-05	$19.60	$19.78	$18.88	$18.89	10,173,363	—	—	—	—	—
2018-02-02	$18.78	$20.47	$18.73	$19.83	19,054,797	—	—	—	—	—
2018-02-01	$19.22	$19.33	$19.12	$19.16	4,038,833	—	—	—	—	—
2018-01-31	$18.85	$19.29	$18.85	$19.26	3,726,720	—	—	—	—	—
2018-01-30	$19.45	$19.58	$19.02	$19.03	2,915,382	—	—	—	—	—
2018-01-29	$19.63	$19.82	$19.48	$19.51	2,989,334	—	—	—	—	—
2018-01-26	$19.46	$19.72	$19.33	$19.68	3,557,659	—	—	—	—	—
2018-01-25	$19.48	$19.72	$19.41	$19.42	3,773,692	—	—	—	—	—
2018-01-24	$19.15	$19.55	$19.15	$19.28	4,672,375	—	—	—	—	—
2018-01-23	$19.19	$19.38	$19.09	$19.14	1,993,989	—	—	—	—	—
2018-01-22	$19.08	$19.47	$19.08	$19.37	3,046,205	—	—	—	—	—
2018-01-19	$19.02	$19.23	$18.60	$19.16	6,030,105	—	—	—	—	—
2018-01-18	$18.80	$19.07	$18.44	$19.02	4,689,650	—	—	—	—	—
2018-01-17	$19.20	$19.24	$18.79	$18.82	4,018,841	—	—	—	—	—
2018-01-16	$19.08	$19.08	$18.82	$18.84	1,738,554	—	—	—	—	—
2018-01-12	$18.80	$19.08	$18.74	$19.00	3,026,990	—	—	—	—	—
2018-01-11	$18.00	$18.85	$18.00	$18.85	6,031,658	—	—	—	—	—
2018-01-10	$18.06	$18.06	$17.70	$17.98	2,485,645	—	—	—	—	—
2018-01-09	$18.15	$18.26	$18.01	$18.06	1,821,434	—	—	—	—	—
2018-01-08	$18.65	$18.79	$17.87	$18.16	4,052,226	—	—	—	—	—
2018-01-05	$18.68	$18.75	$18.53	$18.65	2,469,923	—	—	—	—	—
2018-01-04	$18.72	$18.84	$18.27	$18.59	2,521,941	—	—	—	—	—
2018-01-03	$18.63	$18.78	$18.55	$18.66	2,970,895	—	—	—	—	—
2018-01-02	$18.72	$18.83	$18.39	$18.67	2,813,868	—	—	—	—	—
2017-12-29	$18.36	$18.50	$18.23	$18.46	4,280,487	—	—	—	—	—
2017-12-28	$18.31	$18.46	$18.22	$18.42	3,245,740	—	—	—	—	—
2017-12-27	$18.27	$18.32	$18.12	$18.24	5,716,439	—	—	—	—	—
2017-12-26	$18.24	$18.36	$18.16	$18.27	1,903,151	—	—	—	—	—
2017-12-22	$17.62	$18.32	$17.49	$18.30	5,852,891	—	—	—	—	—
2017-12-21	$16.85	$18.03	$16.82	$17.58	7,151,420	—	—	—	—	—
2017-12-20	$16.81	$16.93	$16.57	$16.85	1,176,052	—	—	—	—	—
2017-12-19	$16.94	$17.05	$16.73	$16.76	1,579,780	—	—	—	—	—
2017-12-18	$16.77	$17.09	$16.76	$16.96	3,499,429	—	—	—	—	—
2017-12-15	$16.66	$16.87	$16.52	$16.77	3,995,937	—	—	—	—	—
2017-12-14	$16.34	$16.69	$16.32	$16.66	1,729,043	—	—	—	—	—
2017-12-13	$16.52	$16.54	$16.33	$16.33	3,091,431	—	—	—	—	—
2017-12-12	$16.36	$16.62	$16.26	$16.49	4,446,443	—	—	—	—	—
2017-12-11	$15.92	$16.38	$15.84	$16.25	2,028,927	—	—	—	—	—
2017-12-08	$16.23	$16.23	$15.84	$15.85	1,604,625	—	—	—	—	—
2017-12-07	$16.01	$16.36	$15.86	$16.09	1,965,068	—	—	—	—	—
2017-12-06	$16.47	$16.53	$16.03	$16.07	2,248,454	—	—	—	—	—
2017-12-05	$16.63	$16.82	$16.33	$16.38	2,118,990	—	—	—	—	—
2017-12-04	$16.43	$16.68	$16.35	$16.57	3,439,452	—	—	—	—	—
2017-12-01	$16.19	$16.43	$15.98	$16.33	5,055,335	—	—	—	—	—
2017-11-30	$16.57	$16.84	$16.31	$16.36	3,574,934	—	—	—	—	—
2017-11-29	$15.65	$16.82	$15.65	$16.63	6,342,218	—	—	—	—	—
2017-11-28	$15.43	$15.55	$15.36	$15.52	2,117,243	—	—	—	—	—
2017-11-27	$15.78	$15.82	$15.34	$15.41	1,756,993	—	—	—	—	—
2017-11-24	$15.77	$15.84	$15.49	$15.82	1,344,337	—	—	—	—	—
2017-11-22	$15.75	$15.98	$15.57	$15.79	885,290	—	—	—	—	—
2017-11-21	$15.72	$15.89	$15.62	$15.73	3,719,538	—	—	—	—	—
2017-11-20	$15.48	$15.79	$15.44	$15.65	3,338,326	—	—	—	—	—
2017-11-17	$15.29	$15.68	$15.29	$15.53	4,608,516	—	—	—	—	—
2017-11-16	$15.45	$15.59	$15.34	$15.37	2,697,020	—	—	—	—	—
2017-11-15	$15.12	$15.54	$15.01	$15.49	2,071,047	—	—	—	—	—
2017-11-14	$15.26	$15.44	$15.04	$15.12	2,813,480	—	—	—	—	—
2017-11-13	$15.24	$15.34	$15.17	$15.33	1,525,820	—	—	—	—	—
2017-11-10	$15.25	$15.39	$15.19	$15.31	2,068,524	—	—	—	—	—
2017-11-09	$15.30	$15.43	$15.22	$15.25	3,597,449	—	—	—	—	—
2017-11-08	$15.66	$15.80	$15.34	$15.35	2,644,807	—	—	—	—	—
2017-11-07	$15.83	$15.95	$15.71	$15.73	2,341,622	—	—	—	—	—
2017-11-06	$15.47	$15.86	$15.47	$15.80	3,215,849	—	—	—	—	—
2017-11-03	$16.23	$16.27	$15.64	$15.72	3,793,102	—	—	—	—	—
2017-11-02	$15.46	$16.60	$15.46	$16.29	4,964,690	—	—	—	—	—
2017-11-01	$15.96	$16.26	$15.87	$16.15	3,624,623	—	—	—	—	—
2017-10-31	$15.95	$16.12	$15.87	$15.89	3,866,666	—	—	—	—	—
2017-10-30	$15.63	$16.05	$15.53	$15.94	4,998,075	—	—	—	—	—
2017-10-27	$15.65	$15.81	$15.40	$15.71	3,537,861	—	—	—	—	—
2017-10-26	$16.17	$16.23	$15.95	$15.97	2,207,111	—	—	—	—	—
2017-10-25	$15.97	$16.09	$15.89	$16.07	3,476,719	—	—	—	—	—
2017-10-24	$16.13	$16.30	$16.04	$16.06	3,433,241	—	—	—	—	—
2017-10-23	$16.41	$16.41	$16.01	$16.15	4,806,498	—	—	—	—	—
2017-10-20	$16.52	$16.52	$16.28	$16.30	2,438,867	—	—	—	—	—
2017-10-19	$16.66	$16.72	$16.33	$16.35	2,481,374	—	—	—	—	—
2017-10-18	$16.75	$16.83	$16.64	$16.69	3,155,678	—	—	—	—	—
2017-10-17	$16.77	$16.83	$16.31	$16.73	2,278,346	—	—	—	—	—
2017-10-16	$16.53	$16.81	$16.50	$16.79	2,283,781	—	—	—	—	—
2017-10-13	$16.48	$16.59	$16.31	$16.51	2,165,962	—	—	—	—	—
2017-10-12	$16.64	$16.67	$16.33	$16.46	5,547,766	—	—	—	—	—
2017-10-11	$16.36	$16.73	$16.29	$16.72	5,116,282	—	—	—	—	—
2017-10-10	$16.70	$16.80	$16.36	$16.39	3,134,909	—	—	—	—	—
2017-10-09	$17.02	$17.03	$16.68	$16.68	1,998,065	—	—	—	—	—
2017-10-06	$16.93	$17.06	$16.86	$17.05	2,824,543	—	—	—	—	—
2017-10-05	$16.71	$17.10	$16.57	$17.00	4,410,923	—	—	—	—	—
2017-10-04	$17.10	$17.16	$16.53	$16.54	3,328,815	—	—	—	—	—
2017-10-03	$17.54	$17.64	$17.09	$17.11	2,022,716	—	—	—	—	—
2017-10-02	$17.46	$17.72	$17.35	$17.58	4,443,143	—	—	—	—	—
2017-09-29	$17.09	$17.51	$17.04	$17.47	3,531,067	—	—	—	—	—
2017-09-28	$17.44	$17.47	$16.99	$17.09	6,197,031	—	—	—	—	—
2017-09-27	$17.41	$17.82	$17.41	$17.54	3,625,594	—	—	—	—	—
2017-09-26	$17.52	$17.60	$17.41	$17.42	2,021,940	—	—	—	—	—
2017-09-25	$17.41	$17.67	$17.36	$17.44	5,376,182	—	—	—	—	—
2017-09-22	$17.31	$17.66	$17.29	$17.65	3,131,609	—	—	—	—	—
2017-09-21	$17.43	$17.51	$17.18	$17.35	5,442,370	—	—	—	—	—
2017-09-20	$17.21	$17.59	$17.21	$17.42	9,970,917	—	—	—	—	—
2017-09-19	$17.07	$17.35	$17.02	$17.17	7,053,400	—	—	—	—	—
2017-09-18	$16.98	$17.11	$16.84	$17.06	5,050,288	—	—	—	—	—
2017-09-15	$16.69	$16.99	$16.65	$16.96	7,102,701	—	—	—	—	—
2017-09-14	$16.67	$16.77	$16.55	$16.70	3,243,799	—	—	—	—	—
2017-09-13	$16.83	$16.92	$16.71	$16.72	3,577,651	—	—	—	—	—
2017-09-12	$16.52	$16.88	$16.43	$16.85	4,460,418	—	—	—	—	—
2017-09-11	$16.90	$16.96	$16.42	$16.52	4,744,192	—	—	—	—	—
2017-09-08	$16.99	$17.03	$16.54	$16.81	4,965,660	—	—	—	—	—
2017-09-07	$17.77	$17.77	$17.01	$17.03	5,122,105	—	—	—	—	—
2017-09-06	$17.54	$17.74	$17.42	$17.70	3,601,331	—	—	—	—	—
2017-09-05	$17.37	$17.55	$17.18	$17.42	4,628,703	—	—	—	—	—
2017-09-01	$17.56	$17.60	$17.44	$17.47	4,701,490	—	—	—	—	—
2017-08-31	$17.43	$17.61	$17.35	$17.52	5,108,324	—	—	—	—	—
2017-08-30	$17.36	$17.52	$17.32	$17.42	2,373,261	—	—	—	—	—
2017-08-29	$17.26	$17.36	$17.22	$17.31	3,730,020	—	—	—	—	—
2017-08-28	$17.40	$17.44	$17.34	$17.40	2,569,496	—	—	—	—	—
2017-08-25	$17.30	$17.49	$17.30	$17.39	3,251,563	—	—	—	—	—
2017-08-24	$17.36	$17.39	$17.14	$17.27	3,672,178	—	—	—	—	—
2017-08-23	$17.63	$17.63	$17.30	$17.33	4,056,302	—	—	—	—	—
2017-08-22	$17.39	$17.82	$17.39	$17.72	2,166,544	—	—	—	—	—
2017-08-21	$17.21	$17.40	$17.18	$17.37	2,779,512	—	—	—	—	—
2017-08-18	$17.14	$17.26	$17.06	$17.21	3,866,666	—	—	—	—	—
2017-08-17	$17.70	$17.76	$17.20	$17.20	5,358,131	—	—	—	—	—
2017-08-16	$17.69	$17.79	$17.59	$17.78	2,747,291	—	—	—	—	—
2017-08-15	$17.70	$17.76	$17.54	$17.69	2,487,586	—	—	—	—	—
2017-08-14	$17.74	$18.04	$17.66	$17.78	3,287,278	—	—	—	—	—
2017-08-11	$17.50	$17.55	$17.30	$17.53	3,341,432	—	—	—	—	—
2017-08-10	$17.51	$17.70	$17.42	$17.50	4,610,069	—	—	—	—	—
2017-08-09	$17.22	$17.76	$17.18	$17.65	5,271,174	—	—	—	—	—
2017-08-08	$17.34	$17.45	$16.88	$17.42	8,905,696	—	—	—	—	—
2017-08-07	$17.86	$17.89	$17.62	$17.71	3,835,998	—	—	—	—	—
2017-08-04	$17.79	$17.91	$17.70	$17.83	3,470,314	—	—	—	—	—
2017-08-03	$17.68	$17.87	$17.66	$17.76	3,762,629	—	—	—	—	—
2017-08-02	$17.74	$17.74	$17.27	$17.71	6,475,952	—	—	—	—	—
2017-08-01	$17.52	$17.76	$17.48	$17.72	4,850,947	—	—	—	—	—
2017-07-31	$17.33	$17.49	$17.10	$17.44	3,094,342	—	—	—	—	—
2017-07-28	$17.07	$17.33	$17.06	$17.31	2,605,210	—	—	—	—	—
2017-07-27	$17.12	$17.33	$16.98	$17.13	3,163,830	—	—	—	—	—
2017-07-26	$17.06	$17.09	$16.94	$17.02	2,270,388	—	—	—	—	—
2017-07-25	$16.94	$17.00	$16.84	$16.87	2,768,254	—	—	—	—	—
2017-07-24	$16.99	$17.00	$16.85	$16.88	3,035,336	—	—	—	—	—
2017-07-21	$16.97	$17.04	$16.87	$16.96	3,049,505	—	—	—	—	—
2017-07-20	$16.81	$17.10	$16.75	$17.02	6,735,658	—	—	—	—	—
2017-07-19	$16.85	$16.97	$16.75	$16.77	3,029,125	—	—	—	—	—
2017-07-18	$16.79	$16.99	$16.76	$16.83	2,805,716	—	—	—	—	—
2017-07-17	$16.89	$17.06	$16.87	$16.94	1,844,726	—	—	—	—	—
2017-07-14	$16.83	$16.99	$16.81	$16.91	2,856,958	—	—	—	—	—
2017-07-13	$16.46	$16.90	$16.44	$16.75	4,138,600	—	—	—	—	—
2017-07-12	$16.29	$16.53	$16.29	$16.45	7,631,818	—	—	—	—	—
2017-07-11	$16.43	$16.51	$16.13	$16.19	6,113,762	—	—	—	—	—
2017-07-10	$16.16	$16.46	$16.16	$16.34	5,015,738	—	—	—	—	—
2017-07-07	$16.08	$16.30	$16.02	$16.21	3,190,422	—	—	—	—	—
2017-07-06	$16.46	$16.51	$16.08	$16.09	3,995,743	—	—	—	—	—
2017-07-05	$16.47	$16.65	$16.41	$16.53	3,775,633	—	—	—	—	—
2017-07-03	$16.72	$16.76	$16.42	$16.46	3,694,694	—	—	—	—	—
2017-06-30	$16.42	$16.80	$16.18	$16.55	8,302,433	—	—	—	—	—
2017-06-29	$16.14	$16.39	$15.94	$16.34	7,035,543	—	—	—	—	—
2017-06-28	$15.68	$16.32	$15.68	$16.21	5,874,825	—	—	—	—	—
2017-06-27	$15.60	$15.84	$15.46	$15.62	5,355,995	—	—	—	—	—
2017-06-26	$15.53	$15.94	$15.48	$15.69	6,592,801	—	—	—	—	—
2017-06-23	$14.96	$15.50	$14.77	$15.45	6,233,716	—	—	—	—	—
2017-06-22	$14.86	$15.06	$14.78	$14.96	4,914,030	—	—	—	—	—
2017-06-21	$14.83	$15.01	$14.73	$14.85	7,676,655	—	—	—	—	—
2017-06-20	$15.07	$15.07	$14.78	$14.84	5,509,917	—	—	—	—	—
2017-06-19	$14.98	$15.23	$14.91	$15.13	3,951,100	—	—	—	—	—
2017-06-16	$14.71	$15.08	$14.51	$15.03	8,284,382	—	—	—	—	—
2017-06-15	$14.94	$14.97	$14.65	$14.78	5,930,337	—	—	—	—	—
2017-06-14	$15.21	$15.30	$14.94	$14.99	7,668,891	—	—	—	—	—
2017-06-13	$15.00	$15.24	$15.00	$15.20	6,255,067	—	—	—	—	—
2017-06-12	$15.06	$15.40	$15.03	$15.15	5,504,288	—	—	—	—	—
2017-06-09	$15.43	$15.46	$15.02	$15.12	6,214,112	—	—	—	—	—
2017-06-08	$15.48	$15.52	$15.25	$15.38	6,553,204	—	—	—	—	—
2017-06-07	$15.63	$15.64	$15.13	$15.48	10,746,929	—	—	—	—	—
2017-06-06	$16.15	$16.15	$15.54	$15.56	5,421,213	—	—	—	—	—
2017-06-05	$16.43	$16.48	$16.16	$16.19	3,034,754	—	—	—	—	—
2017-06-02	$16.11	$16.40	$16.11	$16.36	4,188,290	—	—	—	—	—
2017-06-01	$15.83	$16.23	$15.75	$16.15	7,364,154	—	—	—	—	—
2017-05-31	$16.00	$16.00	$15.72	$15.75	6,635,697	—	—	—	—	—
2017-05-30	$16.11	$16.11	$15.94	$15.97	3,596,867	—	—	—	—	—
2017-05-26	$15.97	$16.05	$15.82	$16.04	4,544,075	—	—	—	—	—
2017-05-25	$15.77	$16.02	$15.74	$15.94	7,608,914	—	—	—	—	—
2017-05-24	$15.84	$15.86	$15.62	$15.73	12,813,512	—	—	—	—	—
2017-05-23	$15.88	$16.05	$15.81	$15.92	9,958,883	—	—	—	—	—
2017-05-22	$15.60	$15.94	$15.53	$15.89	12,762,657	—	—	—	—	—
2017-05-19	$15.47	$15.74	$15.42	$15.52	10,376,198	—	—	—	—	—
2017-05-18	$15.21	$15.57	$15.19	$15.43	7,753,325	—	—	—	—	—
2017-05-17	$15.06	$15.53	$15.02	$15.17	12,072,244	—	—	—	—	—
2017-05-16	$15.60	$15.63	$15.05	$15.18	11,049,337	—	—	—	—	—
2017-05-15	$15.63	$15.65	$15.45	$15.47	6,514,578	—	—	—	—	—
2017-05-12	$15.58	$15.75	$15.58	$15.61	10,160,941	—	—	—	—	—
2017-05-11	$15.54	$15.67	$15.47	$15.56	9,055,930	—	—	—	—	—
2017-05-10	$15.79	$15.92	$15.53	$15.57	8,732,171	—	—	—	—	—
2017-05-09	$16.39	$16.39	$15.87	$15.89	8,803,600	—	—	—	—	—
2017-05-08	$17.26	$17.26	$16.14	$16.29	14,282,266	—	—	—	—	—
2017-05-05	$17.46	$17.69	$17.41	$17.66	3,743,801	—	—	—	—	—
2017-05-04	$17.81	$17.91	$17.39	$17.43	5,329,598	—	—	—	—	—
2017-05-03	$18.33	$18.37	$17.66	$17.73	3,830,369	—	—	—	—	—
2017-05-02	$18.36	$18.52	$18.13	$18.32	2,163,827	—	—	—	—	—
2017-05-01	$18.32	$18.50	$18.20	$18.39	2,411,304	—	—	—	—	—
2017-04-28	$18.50	$18.52	$18.20	$18.25	3,288,442	—	—	—	—	—
2017-04-27	$18.57	$18.68	$18.45	$18.47	2,771,554	—	—	—	—	—
2017-04-26	$18.46	$18.68	$18.46	$18.52	2,939,450	—	—	—	—	—
2017-04-25	$18.03	$18.49	$17.65	$18.43	3,685,765	—	—	—	—	—
2017-04-24	$18.12	$18.24	$17.90	$17.92	4,890,738	—	—	—	—	—
2017-04-21	$17.93	$17.98	$17.74	$17.79	3,045,817	—	—	—	—	—
2017-04-20	$17.87	$18.06	$17.85	$17.86	4,638,214	—	—	—	—	—
2017-04-19	$17.65	$17.84	$17.56	$17.81	6,873,275	—	—	—	—	—
2017-04-18	$17.55	$17.68	$17.45	$17.58	4,615,698	—	—	—	—	—
2017-04-17	$17.74	$17.80	$17.58	$17.69	3,474,584	—	—	—	—	—
2017-04-13	$17.82	$17.89	$17.64	$17.65	3,275,632	—	—	—	—	—
2017-04-12	$17.81	$17.91	$17.68	$17.81	4,476,334	—	—	—	—	—
2017-04-11	$17.95	$18.06	$17.66	$17.81	4,882,391	—	—	—	—	—
2017-04-10	$18.20	$18.33	$18.03	$18.04	3,789,220	—	—	—	—	—
2017-04-07	$18.24	$18.41	$18.19	$18.20	2,920,235	—	—	—	—	—
2017-04-06	$18.10	$18.36	$18.04	$18.20	3,011,073	—	—	—	—	—
2017-04-05	$18.00	$18.48	$17.95	$18.10	3,474,972	—	—	—	—	—
2017-04-04	$17.89	$18.17	$17.88	$18.03	2,914,023	—	—	—	—	—
2017-04-03	$18.50	$18.55	$17.90	$17.90	5,351,531	—	—	—	—	—
2017-03-31	$18.44	$18.52	$18.23	$18.48	4,145,976	—	—	—	—	—
2017-03-30	$18.11	$18.50	$18.05	$18.39	3,442,364	—	—	—	—	—
2017-03-29	$18.09	$18.29	$17.99	$18.10	4,213,717	—	—	—	—	—
2017-03-28	$18.09	$18.26	$17.26	$18.10	7,657,051	—	—	—	—	—
2017-03-27	$18.02	$18.34	$17.82	$18.29	4,601,141	—	—	—	—	—
2017-03-24	$18.11	$18.39	$18.05	$18.10	5,309,023	—	—	—	—	—
2017-03-23	$18.04	$18.44	$17.90	$18.11	5,891,323	—	—	—	—	—
2017-03-22	$18.37	$18.41	$17.90	$18.12	4,868,028	—	—	—	—	—
2017-03-21	$18.86	$18.97	$18.25	$18.32	5,005,451	—	—	—	—	—
2017-03-20	$19.30	$19.39	$18.86	$18.88	3,508,163	—	—	—	—	—
2017-03-17	$19.28	$19.29	$18.95	$19.25	6,163,646	—	—	—	—	—
2017-03-16	$19.02	$19.21	$18.90	$19.13	4,136,659	—	—	—	—	—
2017-03-15	$18.50	$19.38	$18.32	$18.95	12,963,551	—	—	—	—	—
2017-03-14	$18.53	$18.53	$18.25	$18.44	3,571,246	—	—	—	—	—
2017-03-13	$18.29	$18.56	$18.24	$18.52	4,235,650	—	—	—	—	—
2017-03-10	$18.19	$18.70	$18.01	$18.39	5,739,537	—	—	—	—	—
2017-03-09	$18.20	$18.34	$18.04	$18.18	6,285,540	—	—	—	—	—
2017-03-08	$18.20	$18.58	$18.08	$18.28	5,276,414	—	—	—	—	—
2017-03-07	$18.09	$18.25	$18.00	$18.17	4,500,985	—	—	—	—	—
2017-03-06	$17.99	$18.36	$17.82	$18.16	3,581,145	—	—	—	—	—
2017-03-03	$17.88	$18.01	$17.73	$17.97	3,138,403	—	—	—	—	—
2017-03-02	$18.11	$18.11	$17.76	$17.92	8,405,306	—	—	—	—	—
2017-03-01	$18.48	$18.60	$18.01	$18.13	7,613,184	—	—	—	—	—
2017-02-28	$19.09	$19.23	$18.21	$18.39	11,164,438	—	—	—	—	—
2017-02-27	$19.06	$19.23	$18.98	$19.22	3,614,336	—	—	—	—	—
2017-02-24	$18.75	$19.06	$18.59	$19.06	3,120,740	—	—	—	—	—
2017-02-23	$18.82	$18.94	$18.59	$18.77	6,273,312	—	—	—	—	—
2017-02-22	$19.19	$19.23	$18.86	$18.87	5,001,181	—	—	—	—	—
2017-02-21	$18.95	$19.32	$18.55	$19.29	5,877,930	—	—	—	—	—
2017-02-17	$18.48	$18.99	$18.47	$18.93	4,958,867	—	—	—	—	—
2017-02-16	$18.86	$19.42	$18.29	$18.50	7,667,921	—	—	—	—	—
2017-02-15	$18.20	$18.52	$18.19	$18.46	4,301,256	—	—	—	—	—
2017-02-14	$18.22	$18.34	$18.15	$18.29	3,055,910	—	—	—	—	—
2017-02-13	$18.30	$18.37	$18.17	$18.27	2,454,006	—	—	—	—	—
2017-02-10	$18.21	$18.34	$18.13	$18.22	3,466,432	—	—	—	—	—
2017-02-09	$18.19	$18.23	$17.93	$18.13	3,877,148	—	—	—	—	—
2017-02-08	$18.30	$18.40	$18.16	$18.24	2,244,572	—	—	—	—	—
2017-02-07	$18.59	$18.59	$18.27	$18.31	3,490,112	—	—	—	—	—
2017-02-06	$18.76	$18.87	$18.58	$18.61	1,771,551	—	—	—	—	—
2017-02-03	$18.80	$18.88	$18.72	$18.82	1,506,410	—	—	—	—	—
2017-02-02	$18.61	$18.83	$18.56	$18.70	1,670,231	—	—	—	—	—
2017-02-01	$18.86	$18.89	$18.56	$18.67	3,127,533	—	—	—	—	—
2017-01-31	$18.90	$18.95	$18.63	$18.79	3,362,394	—	—	—	—	—
2017-01-30	$18.86	$18.91	$18.60	$18.87	3,396,944	—	—	—	—	—
2017-01-27	$18.56	$18.88	$18.52	$18.87	4,665,970	—	—	—	—	—
2017-01-26	$18.12	$18.56	$18.09	$18.51	5,838,722	—	—	—	—	—
2017-01-25	$18.02	$18.24	$17.95	$18.15	5,228,278	—	—	—	—	—
2017-01-24	$18.07	$18.13	$17.81	$18.01	2,725,358	—	—	—	—	—
2017-01-23	$17.89	$18.10	$17.78	$18.00	2,608,122	—	—	—	—	—
2017-01-20	$18.17	$18.22	$17.81	$17.96	2,492,050	—	—	—	—	—
2017-01-19	$17.78	$18.28	$17.76	$18.00	4,987,788	—	—	—	—	—
2017-01-18	$17.92	$17.93	$17.60	$17.79	3,763,793	—	—	—	—	—
2017-01-17	$17.90	$18.06	$17.78	$17.87	4,173,344	—	—	—	—	—
2017-01-13	$18.03	$18.26	$17.95	$18.02	4,395,395	—	—	—	—	—
2017-01-12	$17.99	$18.03	$17.75	$17.99	6,069,507	—	—	—	—	—
2017-01-11	$17.49	$18.00	$17.45	$17.99	4,843,377	—	—	—	—	—
2017-01-10	$17.47	$17.55	$17.19	$17.52	4,016,705	—	—	—	—	—
2017-01-09	$17.22	$17.50	$16.95	$17.41	3,574,934	—	—	—	—	—
2017-01-06	$16.75	$17.20	$16.64	$17.18	5,025,055	—	—	—	—	—
2017-01-05	$16.11	$16.66	$16.09	$16.65	4,409,370	—	—	—	—	—
2017-01-04	$15.83	$16.15	$15.83	$16.15	3,363,753	—	—	—	—	—
2017-01-03	$15.97	$16.14	$15.68	$15.79	4,882,391	—	—	—	—	—
2016-12-30	$15.92	$15.92	$15.63	$15.76	2,887,432	—	—	—	—	—
2016-12-29	$16.00	$16.06	$15.81	$15.87	2,282,034	—	—	—	—	—
2016-12-28	$16.20	$16.22	$15.90	$15.98	2,194,301	—	—	—	—	—
2016-12-27	$15.97	$16.35	$15.85	$16.19	2,493,215	—	—	—	—	—
2016-12-23	$15.82	$16.07	$15.82	$15.90	2,170,814	—	—	—	—	—
2016-12-22	$16.05	$16.07	$15.83	$15.88	3,349,390	—	—	—	—	—
2016-12-21	$15.85	$16.06	$15.78	$16.00	2,290,768	—	—	—	—	—
2016-12-20	$15.70	$15.90	$15.60	$15.88	3,184,211	—	—	—	—	—
2016-12-19	$15.79	$15.92	$15.62	$15.63	3,123,845	—	—	—	—	—
2016-12-16	$15.58	$15.95	$15.50	$15.70	6,534,377	—	—	—	—	—
2016-12-15	$15.35	$15.84	$15.35	$15.51	4,456,536	—	—	—	—	—
2016-12-14	$15.63	$15.73	$15.44	$15.48	5,141,709	—	—	—	—	—
2016-12-13	$15.43	$15.73	$15.40	$15.60	7,144,239	—	—	—	—	—
2016-12-12	$15.49	$15.68	$15.28	$15.34	4,967,795	—	—	—	—	—
2016-12-09	$15.65	$15.75	$15.40	$15.53	4,691,009	—	—	—	—	—
2016-12-08	$15.63	$15.87	$15.53	$15.56	7,306,506	—	—	—	—	—
2016-12-07	$15.40	$15.68	$15.30	$15.63	7,703,635	—	—	—	—	—
2016-12-06	$15.21	$15.51	$15.21	$15.41	8,250,997	—	—	—	—	—
2016-12-05	$15.37	$15.54	$15.22	$15.22	5,404,132	—	—	—	—	—
2016-12-02	$15.57	$15.62	$15.19	$15.29	7,658,604	—	—	—	—	—
2016-12-01	$16.08	$16.30	$15.47	$15.49	6,509,338	—	—	—	—	—
2016-11-30	$16.55	$16.66	$15.98	$16.14	9,003,717	—	—	—	—	—
2016-11-29	$16.50	$16.76	$16.42	$16.53	4,259,525	—	—	—	—	—
2016-11-28	$16.83	$17.13	$16.50	$16.62	4,185,767	—	—	—	—	—
2016-11-25	$16.64	$16.89	$16.55	$16.83	2,020,775	—	—	—	—	—
2016-11-23	$16.94	$17.08	$16.58	$16.65	4,998,075	—	—	—	—	—
2016-11-22	$17.13	$17.22	$16.93	$17.00	4,026,216	—	—	—	—	—
2016-11-21	$16.94	$17.32	$16.77	$17.02	6,238,568	—	—	—	—	—
2016-11-18	$16.89	$17.19	$16.72	$16.88	4,832,702	—	—	—	—	—
2016-11-17	$16.36	$17.06	$16.26	$16.96	7,725,762	—	—	—	—	—
2016-11-16	$15.81	$16.49	$15.74	$16.38	5,006,615	—	—	—	—	—
2016-11-15	$15.87	$15.91	$15.56	$15.90	5,840,081	—	—	—	—	—
2016-11-14	$15.79	$15.97	$15.56	$15.80	7,033,214	—	—	—	—	—
2016-11-11	$15.86	$15.98	$15.51	$15.78	9,656,087	—	—	—	—	—
2016-11-10	$17.08	$17.11	$15.53	$15.91	14,826,523	—	—	—	—	—
2016-11-09	$15.97	$17.39	$15.97	$17.08	6,257,396	—	—	—	—	—
2016-11-08	$16.49	$17.15	$16.24	$17.07	6,860,270	—	—	—	—	—
2016-11-07	$16.65	$16.97	$16.44	$16.55	7,549,520	—	—	—	—	—
2016-11-04	$14.70	$16.69	$14.68	$16.31	8,734,500	—	—	—	—	—
2016-11-03	$16.56	$16.71	$16.18	$16.19	3,738,172	—	—	—	—	—
2016-11-02	$16.63	$16.70	$16.41	$16.42	3,468,567	—	—	—	—	—
2016-11-01	$16.86	$17.00	$16.47	$16.62	4,102,886	—	—	—	—	—
2016-10-31	$16.64	$16.92	$16.58	$16.80	5,497,494	—	—	—	—	—
2016-10-28	$16.34	$16.73	$16.34	$16.55	3,966,822	—	—	—	—	—
2016-10-27	$16.56	$16.56	$16.19	$16.36	2,698,378	—	—	—	—	—
2016-10-26	$16.56	$16.62	$16.41	$16.50	2,069,688	—	—	—	—	—
2016-10-25	$16.36	$16.84	$16.36	$16.61	2,964,878	—	—	—	—	—
2016-10-24	$16.51	$16.60	$16.29	$16.58	3,070,274	—	—	—	—	—
2016-10-21	$16.16	$16.50	$16.05	$16.42	3,120,158	—	—	—	—	—
2016-10-20	$16.23	$16.42	$16.08	$16.31	3,312,705	—	—	—	—	—
2016-10-19	$16.09	$16.39	$16.04	$16.26	5,586,004	—	—	—	—	—
2016-10-18	$16.31	$16.39	$16.08	$16.09	2,968,371	—	—	—	—	—
2016-10-17	$16.22	$16.39	$16.03	$16.05	3,647,721	—	—	—	—	—
2016-10-14	$16.52	$16.66	$16.25	$16.26	2,970,506	—	—	—	—	—
2016-10-13	$16.56	$16.62	$16.31	$16.41	3,768,257	—	—	—	—	—
2016-10-12	$16.66	$16.81	$16.52	$16.70	4,361,427	—	—	—	—	—
2016-10-11	$16.86	$16.86	$16.59	$16.64	6,939,851	—	—	—	—	—
2016-10-10	$16.86	$17.03	$16.85	$16.91	4,778,548	—	—	—	—	—
2016-10-07	$17.34	$17.48	$16.60	$16.73	5,628,706	—	—	—	—	—
2016-10-06	$17.53	$17.62	$17.20	$17.23	4,758,750	—	—	—	—	—
2016-10-05	$17.54	$17.67	$17.47	$17.61	3,707,504	—	—	—	—	—
2016-10-04	$17.56	$17.85	$17.38	$17.46	3,332,115	—	—	—	—	—
2016-10-03	$17.47	$17.72	$17.39	$17.53	4,247,296	—	—	—	—	—
2016-09-30	$16.96	$17.68	$16.87	$17.61	6,889,580	—	—	—	—	—
2016-09-29	$17.45	$17.51	$16.83	$16.91	3,634,523	—	—	—	—	—
2016-09-28	$17.29	$17.50	$17.17	$17.44	3,608,319	—	—	—	—	—
2016-09-27	$17.12	$17.28	$17.05	$17.23	2,772,136	—	—	—	—	—
2016-09-26	$17.55	$17.72	$17.07	$17.13	5,128,510	—	—	—	—	—
2016-09-23	$17.49	$17.84	$17.37	$17.74	5,782,627	—	—	—	—	—
2016-09-22	$17.36	$17.68	$17.36	$17.48	3,268,450	—	—	—	—	—
2016-09-21	$17.01	$17.31	$16.94	$17.26	4,073,771	—	—	—	—	—
2016-09-20	$16.97	$17.09	$16.82	$17.03	3,712,163	—	—	—	—	—
2016-09-19	$16.87	$17.02	$16.75	$16.89	3,224,777	—	—	—	—	—
2016-09-16	$16.80	$16.81	$16.53	$16.75	6,016,906	—	—	—	—	—
2016-09-15	$16.57	$16.96	$16.36	$16.82	7,692,959	—	—	—	—	—
2016-09-14	$16.67	$16.93	$16.49	$16.55	4,052,808	—	—	—	—	—
2016-09-13	$16.79	$16.79	$16.41	$16.71	4,947,803	—	—	—	—	—
2016-09-12	$16.08	$17.18	$16.07	$17.05	5,974,398	—	—	—	—	—
2016-09-09	$16.61	$16.76	$16.23	$16.24	6,050,291	—	—	—	—	—
2016-09-08	$16.87	$16.93	$16.72	$16.82	2,499,232	—	—	—	—	—
2016-09-07	$17.01	$17.16	$16.83	$16.87	2,888,208	—	—	—	—	—
2016-09-06	$16.92	$17.08	$16.73	$16.97	4,393,648	—	—	—	—	—
2016-09-02	$16.64	$17.00	$16.52	$16.92	6,308,444	—	—	—	—	—
2016-09-01	$16.39	$16.62	$16.18	$16.45	5,847,263	—	—	—	—	—
2016-08-31	$15.53	$16.33	$15.53	$16.31	2,608,122	—	—	—	—	—
2016-08-30	$16.09	$16.33	$15.98	$16.08	2,370,737	—	—	—	—	—
2016-08-29	$15.95	$16.17	$15.95	$16.04	2,798,728	—	—	—	—	—
2016-08-26	$16.08	$16.26	$15.73	$15.88	4,967,601	—	—	—	—	—
2016-08-25	$16.26	$16.39	$15.97	$15.99	3,336,191	—	—	—	—	—
2016-08-24	$16.62	$16.75	$16.25	$16.29	2,680,133	—	—	—	—	—
2016-08-23	$16.46	$16.75	$16.42	$16.62	2,753,114	—	—	—	—	—
2016-08-22	$16.33	$16.48	$16.16	$16.42	2,218,369	—	—	—	—	—
2016-08-19	$16.64	$16.65	$16.33	$16.37	3,067,168	—	—	—	—	—
2016-08-18	$16.74	$16.80	$16.59	$16.68	3,282,231	—	—	—	—	—
2016-08-17	$16.71	$16.87	$16.61	$16.74	3,213,326	—	—	—	—	—
2016-08-16	$16.76	$17.00	$16.62	$16.77	3,624,623	—	—	—	—	—
2016-08-15	$16.31	$16.77	$16.26	$16.71	2,683,627	—	—	—	—	—
2016-08-12	$16.21	$16.46	$16.15	$16.24	1,810,565	—	—	—	—	—
2016-08-11	$16.16	$16.45	$16.16	$16.28	2,643,836	—	—	—	—	—
2016-08-10	$16.33	$16.33	$15.97	$16.12	2,820,467	—	—	—	—	—
2016-08-09	$16.18	$16.35	$16.08	$16.24	3,550,671	—	—	—	—	—
2016-08-08	$15.89	$16.15	$15.83	$16.08	4,906,460	—	—	—	—	—
2016-08-05	$16.64	$16.64	$15.88	$15.88	10,630,275	—	—	—	—	—
2016-08-04	$16.72	$16.90	$16.51	$16.70	2,611,810	—	—	—	—	—
2016-08-03	$16.17	$16.75	$15.59	$16.73	5,375,405	—	—	—	—	—
2016-08-02	$16.46	$16.51	$16.09	$16.19	5,657,433	—	—	—	—	—
2016-08-01	$16.29	$16.58	$16.18	$16.51	5,331,733	—	—	—	—	—
2016-07-29	$16.11	$16.37	$15.93	$16.34	5,123,270	—	—	—	—	—
2016-07-28	$15.89	$16.14	$15.85	$16.06	4,507,196	—	—	—	—	—
2016-07-27	$16.24	$16.35	$15.85	$15.98	4,011,853	—	—	—	—	—
2016-07-26	$16.02	$16.30	$15.91	$16.23	4,676,451	—	—	—	—	—
2016-07-25	$16.18	$16.29	$15.94	$15.97	4,458,671	—	—	—	—	—
2016-07-22	$16.30	$16.42	$16.15	$16.16	4,344,929	—	—	—	—	—
2016-07-21	$15.99	$16.24	$15.88	$16.19	5,250,017	—	—	—	—	—
2016-07-20	$16.29	$16.29	$15.97	$15.99	6,557,669	—	—	—	—	—
2016-07-19	$16.33	$16.33	$15.99	$16.29	7,387,058	—	—	—	—	—
2016-07-18	$16.19	$16.64	$16.02	$16.54	5,377,346	—	—	—	—	—
2016-07-15	$16.41	$16.43	$16.03	$16.11	6,261,084	—	—	—	—	—
2016-07-14	$15.91	$16.35	$15.74	$16.29	6,989,541	—	—	—	—	—
2016-07-13	$15.84	$15.93	$15.65	$15.74	6,545,828	—	—	—	—	—
2016-07-12	$15.26	$15.83	$15.20	$15.77	9,609,503	—	—	—	—	—
2016-07-11	$15.14	$15.35	$15.03	$15.14	6,776,807	—	—	—	—	—
2016-07-08	$14.49	$15.19	$14.49	$15.08	7,177,624	—	—	—	—	—
2016-07-07	$14.25	$14.58	$14.25	$14.54	6,493,616	—	—	—	—	—
2016-07-06	$14.03	$14.31	$13.48	$14.25	12,103,300	—	—	—	—	—
2016-07-05	$15.18	$15.30	$14.14	$14.16	10,501,004	—	—	—	—	—
2016-07-01	$15.02	$15.40	$15.01	$15.30	10,317,968	—	—	—	—	—
2016-06-30	$15.16	$15.20	$14.66	$14.97	12,810,018	—	—	—	—	—
2016-06-29	$15.47	$15.81	$15.20	$15.24	22,234,931	—	—	—	—	—
2016-06-28	$14.28	$15.29	$14.15	$15.18	23,664,090	—	—	—	—	—
2016-06-27	$14.61	$14.61	$13.49	$13.91	32,741,564	—	—	—	—	—
2016-06-24	$15.46	$15.57	$14.81	$14.84	27,319,963	—	—	—	—	—
2016-06-23	$16.75	$17.30	$16.72	$17.07	5,395,592	—	—	—	—	—
2016-06-22	$16.58	$16.92	$16.49	$16.58	6,627,933	—	—	—	—	—
2016-06-21	$15.78	$16.49	$15.77	$16.41	11,912,693	—	—	—	—	1.15-for-1
2016-06-20	$15.74	$16.37	$15.65	$15.68	7,517,757	—	—	—	—	—
2016-06-17	$15.77	$15.87	$15.48	$15.53	7,194,777	—	—	—	—	—
2016-06-16	$15.81	$15.81	$15.49	$15.75	7,582,932	—	—	—	—	—
2016-06-15	$15.62	$16.04	$15.52	$15.89	7,522,206	—	—	—	—	—
2016-06-14	$15.78	$15.81	$15.38	$15.65	11,523,654	—	—	—	—	—
2016-06-13	$16.35	$16.42	$15.74	$15.77	10,701,521	—	—	—	—	—
2016-06-10	$16.94	$16.98	$16.34	$16.44	9,907,638	—	—	—	—	—
2016-06-09	$17.35	$17.41	$17.05	$17.16	6,621,997	—	—	—	—	—
2016-06-08	$17.79	$17.92	$17.43	$17.46	4,379,594	—	—	—	—	—
2016-06-07	$17.69	$17.80	$17.63	$17.75	4,191,188	—	—	—	—	—
2016-06-06	$17.50	$17.72	$17.46	$17.66	6,577,065	—	—	—	—	—
2016-06-03	$17.23	$17.55	$16.99	$17.50	12,033,928	—	—	—	—	—
2016-06-02	$16.80	$17.28	$16.67	$17.28	7,953,070	—	—	—	—	—
2016-06-01	$16.76	$16.83	$16.59	$16.81	7,555,794	—	—	—	—	—
2016-05-31	$16.84	$16.84	$16.51	$16.79	10,161,885	—	—	—	—	—
2016-05-27	$16.82	$16.95	$16.53	$16.77	15,152,517	—	—	—	—	—
2016-05-26	$16.43	$16.53	$16.22	$16.42	10,395,223	—	—	—	—	—
2016-05-25	$16.37	$16.52	$16.35	$16.44	6,521,010	—	—	—	—	—
2016-05-24	$16.26	$16.44	$16.09	$16.32	9,803,536	—	—	—	—	—
2016-05-23	$16.27	$16.43	$16.13	$16.14	8,895,542	—	—	—	—	—
2016-05-20	$16.23	$16.56	$16.16	$16.36	8,363,914	—	—	—	—	—
2016-05-19	$16.37	$16.41	$15.95	$16.15	9,839,349	—	—	—	—	—
2016-05-18	$16.69	$16.74	$16.31	$16.48	6,999,475	—	—	—	—	—
2016-05-17	$17.14	$17.21	$16.62	$16.73	9,223,417	—	—	—	—	—
2016-05-16	$16.60	$17.27	$16.52	$17.16	7,887,228	—	—	—	—	—
2016-05-13	$16.55	$16.89	$16.38	$16.53	12,835,597	—	—	—	—	—
2016-05-12	$16.80	$16.97	$16.43	$16.67	9,142,226	—	—	—	—	—
2016-05-11	$16.58	$16.80	$16.57	$16.72	3,982,541	—	—	—	—	—
2016-05-10	$16.50	$17.16	$16.15	$16.87	10,835,874	—	—	—	—	—
2016-05-09	$16.80	$16.93	$16.65	$16.80	4,967,276	—	—	—	—	—
2016-05-06	$16.59	$16.80	$16.55	$16.75	4,779,538	—	—	—	—	—
2016-05-05	$16.72	$16.91	$16.67	$16.72	2,357,627	—	—	—	—	—
2016-05-04	$16.76	$16.80	$16.62	$16.76	2,495,094	—	—	—	—	—
2016-05-03	$17.12	$17.29	$16.88	$16.89	3,102,574	—	—	—	—	—
2016-05-02	$16.97	$17.37	$16.86	$17.31	2,533,131	—	—	—	—	—
2016-04-29	$17.04	$17.04	$16.57	$16.96	4,307,523	—	—	—	—	—
2016-04-28	$17.43	$17.53	$17.08	$17.15	4,978,398	—	—	—	—	—
2016-04-27	$17.48	$17.59	$17.16	$17.52	5,364,552	—	—	—	—	—
2016-04-26	$17.07	$17.61	$17.03	$17.56	4,608,038	—	—	—	—	—
2016-04-25	$16.98	$17.13	$16.90	$17.04	3,364,161	—	—	—	—	—
2016-04-22	$16.89	$17.12	$16.88	$17.08	2,586,294	—	—	—	—	—
2016-04-21	$17.07	$17.09	$16.86	$16.97	4,856,502	—	—	—	—	—
2016-04-20	$17.41	$17.42	$17.10	$17.16	5,904,855	—	—	—	—	—
2016-04-19	$17.43	$17.76	$17.38	$17.42	4,578,454	—	—	—	—	—
2016-04-18	$17.51	$17.54	$17.34	$17.42	4,662,758	—	—	—	—	—
2016-04-15	$17.76	$17.83	$17.48	$17.54	5,500,684	—	—	—	—	—
2016-04-14	$17.77	$17.78	$17.62	$17.76	3,951,622	—	—	—	—	—
2016-04-13	$17.56	$17.76	$17.50	$17.74	3,782,346	—	—	—	—	—
2016-04-12	$17.48	$17.63	$17.28	$17.43	4,616,046	—	—	—	—	—
2016-04-11	$17.64	$17.88	$17.44	$17.46	4,048,827	—	—	—	—	—
2016-04-08	$17.18	$17.57	$17.08	$17.54	4,863,620	—	—	—	—	—
2016-04-07	$17.04	$17.22	$16.94	$17.07	4,988,853	—	—	—	—	—
2016-04-06	$17.11	$17.30	$16.73	$17.29	3,671,349	—	—	—	—	—
2016-04-05	$17.34	$17.38	$17.00	$17.07	4,076,855	—	—	—	—	—
2016-04-04	$17.50	$17.64	$17.45	$17.54	3,367,276	—	—	—	—	—
2016-04-01	$17.22	$17.55	$17.16	$17.50	4,177,397	—	—	—	—	—
2016-03-31	$17.31	$17.47	$17.20	$17.31	2,687,948	—	—	—	—	—
2016-03-30	$17.34	$17.49	$17.25	$17.39	3,564,134	—	—	—	—	—
2016-03-29	$16.57	$17.38	$16.44	$17.32	4,819,355	—	—	—	—	—
2016-03-28	$16.62	$16.69	$16.32	$16.58	2,408,788	—	—	—	—	—
2016-03-24	$16.56	$16.83	$16.37	$16.55	4,019,688	—	—	—	—	—
2016-03-23	$17.02	$17.11	$16.51	$16.57	3,643,544	—	—	—	—	—
2016-03-22	$16.98	$17.06	$16.81	$17.05	2,968,666	—	—	—	—	—
2016-03-21	$16.96	$17.21	$16.93	$17.13	2,923,733	—	—	—	—	—
2016-03-18	$17.12	$17.43	$16.95	$17.11	5,074,047	—	—	—	—	—
2016-03-17	$16.86	$17.15	$16.66	$17.05	4,600,920	—	—	—	—	—
2016-03-16	$16.25	$16.90	$16.19	$16.90	5,844,352	—	—	—	—	—
2016-03-15	$16.42	$16.45	$16.15	$16.32	3,639,763	—	—	—	—	—
2016-03-14	$16.18	$16.61	$15.97	$16.54	4,818,020	—	—	—	—	—
2016-03-11	$16.21	$16.30	$16.04	$16.22	5,913,085	—	—	—	—	—
2016-03-10	$16.22	$16.40	$15.63	$15.81	6,614,212	—	—	—	—	—
2016-03-09	$16.30	$16.34	$16.04	$16.14	4,578,676	—	—	—	—	—
2016-03-08	$16.66	$16.80	$16.06	$16.09	4,477,689	—	—	—	—	—
2016-03-07	$16.76	$16.85	$16.54	$16.79	4,090,868	—	—	—	—	—
2016-03-04	$16.97	$17.12	$16.67	$16.79	5,052,025	—	—	—	—	—
2016-03-03	$16.99	$17.09	$16.85	$16.89	3,652,442	—	—	—	—	—
2016-03-02	$16.94	$17.03	$16.73	$16.99	3,289,644	—	—	—	—	—
2016-03-01	$16.76	$17.04	$16.60	$17.02	3,775,450	—	—	—	—	—
2016-02-29	$16.73	$16.88	$16.48	$16.56	4,852,053	—	—	—	—	—
2016-02-26	$16.74	$16.82	$16.50	$16.68	4,415,406	—	—	—	—	—
2016-02-25	$16.79	$16.89	$16.24	$16.64	6,978,344	—	—	—	—	—
2016-02-24	$16.86	$16.86	$16.16	$16.72	8,618,384	—	—	—	—	—
2016-02-23	$17.10	$17.18	$16.70	$17.07	8,955,156	—	—	—	—	—
2016-02-22	$16.90	$17.21	$16.68	$17.20	5,524,040	—	—	—	—	—
2016-02-19	$16.53	$16.85	$16.40	$16.68	5,871,934	—	—	—	—	—
2016-02-18	$16.86	$16.89	$16.57	$16.71	8,954,933	—	—	—	—	—
2016-02-17	$16.11	$16.78	$15.82	$16.77	10,437,264	—	—	—	—	—
2016-02-16	$15.24	$15.95	$15.22	$15.86	10,195,251	—	—	—	—	—
2016-02-12	$14.45	$14.77	$14.09	$14.76	7,428,559	—	—	—	—	—
2016-02-11	$13.92	$14.28	$13.90	$14.13	11,815,716	—	—	—	—	—
2016-02-10	$14.13	$14.63	$14.03	$14.19	11,616,411	—	—	—	—	—
2016-02-09	$14.16	$14.48	$13.78	$14.02	10,881,029	—	—	—	—	—
2016-02-08	$15.19	$15.19	$13.78	$14.42	13,686,647	—	—	—	—	—
2016-02-05	$16.12	$16.25	$15.28	$15.32	7,293,539	—	—	—	—	—
2016-02-04	$15.88	$16.24	$15.82	$16.21	7,421,886	—	—	—	—	—
2016-02-03	$15.69	$15.92	$15.15	$15.82	9,321,067	—	—	—	—	—
2016-02-02	$15.93	$15.96	$15.48	$15.52	6,928,962	—	—	—	—	—
2016-02-01	$15.38	$15.79	$15.15	$15.71	4,035,259	—	—	—	—	—
2016-01-29	$15.24	$15.48	$15.22	$15.47	7,415,436	—	—	—	—	—
2016-01-28	$15.64	$15.64	$15.04	$15.16	7,095,346	—	—	—	—	—
2016-01-27	$15.55	$15.69	$15.36	$15.42	7,710,167	—	—	—	—	—
2016-01-26	$15.24	$15.74	$15.20	$15.59	11,081,891	—	—	—	—	—
2016-01-25	$15.15	$15.29	$14.93	$15.21	9,135,776	—	—	—	—	—
2016-01-22	$15.14	$15.30	$15.00	$15.15	10,051,778	—	—	—	—	—
2016-01-21	$14.60	$15.09	$14.41	$14.76	9,143,784	—	—	—	—	—
2016-01-20	$14.53	$14.84	$14.22	$14.57	15,733,305	—	—	—	—	—
2016-01-19	$15.18	$15.18	$14.57	$14.78	11,161,524	—	—	—	—	—
2016-01-15	$15.54	$15.54	$14.75	$14.91	11,382,406	—	—	—	—	—
2016-01-14	$15.19	$15.83	$15.01	$15.64	10,547,371	—	—	—	—	—
2016-01-13	$15.87	$16.00	$15.06	$15.17	9,171,588	—	—	—	—	—
2016-01-12	$16.09	$16.37	$15.54	$15.80	10,190,580	—	—	—	—	—
2016-01-11	$16.67	$16.92	$15.84	$15.96	21,074,278	—	—	—	—	—
2016-01-08	$17.69	$17.78	$17.14	$17.17	5,746,256	—	—	—	—	—
2016-01-07	$17.93	$18.04	$17.62	$17.62	4,945,922	—	—	—	—	—
2016-01-06	$18.45	$18.56	$18.22	$18.33	5,150,121	—	—	—	—	—
2016-01-05	$18.90	$18.93	$18.35	$18.68	6,589,521	—	—	—	—	—
2016-01-04	$18.60	$18.84	$18.54	$18.77	7,538,667	—	—	—	—	—
2015-12-31	$18.49	$19.27	$18.47	$19.04	8,978,289	—	—	—	—	—
2015-12-30	$18.02	$18.24	$17.97	$18.18	4,912,779	—	—	—	—	—
2015-12-29	$17.84	$18.14	$17.78	$18.09	2,423,469	—	—	—	—	—
2015-12-28	$17.82	$17.88	$17.54	$17.74	2,999,807	—	—	—	—	—
2015-12-24	$17.70	$17.93	$17.68	$17.87	1,168,692	—	—	—	—	—
2015-12-23	$17.62	$17.69	$17.51	$17.65	3,875,993	—	—	—	—	—
2015-12-22	$17.52	$17.60	$17.28	$17.49	5,165,692	—	—	—	—	—
2015-12-21	$17.60	$17.72	$17.34	$17.48	6,171,337	—	—	—	—	—
2015-12-18	$17.89	$18.04	$17.47	$17.47	7,824,500	—	—	—	—	—
2015-12-17	$18.57	$18.67	$17.98	$18.00	5,518,257	—	—	—	—	—
2015-12-16	$18.15	$18.57	$17.99	$18.50	9,755,267	—	—	—	—	—
2015-12-15	$18.05	$18.33	$17.96	$17.98	7,446,799	—	—	—	—	—
2015-12-14	$18.57	$18.63	$17.74	$17.88	8,439,098	—	—	—	—	—
2015-12-11	$18.76	$18.85	$18.45	$18.61	8,207,984	—	—	—	—	—
2015-12-10	$18.64	$19.34	$18.36	$18.96	11,966,752	—	—	—	—	—
2015-12-09	$18.71	$19.00	$18.49	$18.56	4,016,796	—	—	—	—	—
2015-12-08	$18.84	$19.04	$18.72	$18.87	3,485,835	—	—	—	—	—
2015-12-07	$19.02	$19.09	$18.87	$19.06	4,265,038	—	—	—	—	—
2015-12-04	$18.84	$19.14	$18.69	$19.02	3,720,286	—	—	—	—	—
2015-12-03	$19.31	$19.47	$18.76	$18.91	6,430,033	—	—	—	—	—
2015-12-02	$19.38	$19.42	$19.25	$19.28	3,099,904	—	—	—	—	—
2015-12-01	$19.25	$19.50	$19.04	$19.39	5,563,634	—	—	—	—	—
2015-11-30	$18.86	$19.08	$18.66	$19.07	5,122,539	—	—	—	—	—
2015-11-27	$18.77	$18.97	$18.77	$18.88	2,508,218	—	—	—	—	—
2015-11-25	$18.77	$19.08	$18.57	$19.01	3,779,009	—	—	—	—	—
2015-11-24	$18.85	$18.96	$18.65	$18.72	8,075,633	—	—	—	—	—
2015-11-23	$18.99	$19.31	$18.88	$19.06	5,282,249	—	—	—	—	—
2015-11-20	$19.08	$19.25	$18.81	$19.24	5,647,938	—	—	—	—	—
2015-11-19	$19.38	$19.43	$18.74	$18.88	8,448,885	—	—	—	—	—
2015-11-18	$19.45	$19.47	$19.01	$19.44	7,876,551	—	—	—	—	—
2015-11-17	$19.81	$19.83	$19.36	$19.40	8,641,517	—	—	—	—	—
2015-11-16	$20.32	$20.61	$19.80	$19.83	7,045,743	—	—	—	—	—
2015-11-13	$20.47	$20.82	$20.29	$20.39	3,082,999	—	—	—	—	—
2015-11-12	$20.68	$20.85	$20.55	$20.57	3,546,561	—	—	—	—	—
2015-11-11	$20.82	$21.13	$20.62	$20.85	3,075,436	—	—	—	—	—
2015-11-10	$20.40	$20.77	$20.37	$20.68	2,716,643	—	—	—	—	—
2015-11-09	$20.63	$20.64	$20.19	$20.52	2,880,135	—	—	—	—	—
2015-11-06	$20.70	$20.89	$20.28	$20.74	5,877,050	—	—	—	—	—
2015-11-05	$20.68	$20.72	$20.37	$20.54	5,573,199	—	—	—	—	—
2015-11-04	$20.84	$20.89	$20.49	$20.58	4,552,206	—	—	—	—	—
2015-11-03	$20.50	$20.89	$20.35	$20.86	2,624,775	—	—	—	—	—
2015-11-02	$20.11	$20.57	$20.11	$20.53	3,578,147	—	—	—	—	—
2015-10-30	$20.02	$20.17	$19.90	$20.01	5,745,811	—	—	—	—	—
2015-10-29	$19.98	$20.20	$19.61	$20.02	3,437,789	—	—	—	—	—
2015-10-28	$20.13	$20.23	$19.86	$20.12	3,428,224	—	—	—	—	—
2015-10-27	$19.79	$20.03	$19.75	$20.01	6,052,332	—	—	—	—	—
2015-10-26	$19.86	$19.98	$19.78	$19.90	6,328,823	—	—	—	—	—
2015-10-23	$19.70	$19.91	$19.65	$19.90	10,881,696	—	—	—	—	—
2015-10-22	$19.95	$20.08	$19.52	$19.56	11,617,078	—	—	—	—	—
2015-10-21	$20.53	$20.53	$19.82	$19.90	5,449,078	—	—	—	—	—
2015-10-20	$20.52	$20.59	$20.28	$20.41	4,053,721	—	—	—	—	—
2015-10-19	$20.49	$20.66	$20.48	$20.58	2,759,351	—	—	—	—	—
2015-10-16	$20.59	$20.77	$20.54	$20.60	2,811,846	—	—	—	—	—
2015-10-15	$20.28	$20.67	$20.18	$20.59	6,600,865	—	—	—	—	—
2015-10-14	$20.04	$20.22	$19.96	$20.12	4,493,482	—	—	—	—	—
2015-10-13	$19.91	$20.19	$19.86	$20.08	4,412,959	—	—	—	—	—
2015-10-12	$20.19	$20.36	$19.92	$19.93	3,527,876	—	—	—	—	—
2015-10-09	$20.27	$20.54	$20.27	$20.30	4,175,617	—	—	—	—	—
2015-10-08	$20.33	$20.57	$20.14	$20.32	4,650,079	—	—	—	—	—
2015-10-07	$20.28	$20.46	$20.12	$20.37	3,150,175	—	—	—	—	—
2015-10-06	$20.22	$20.42	$20.11	$20.29	2,893,926	—	—	—	—	—
2015-10-05	$20.14	$20.41	$20.10	$20.27	3,742,529	—	—	—	—	—
2015-10-02	$19.31	$19.92	$19.25	$19.91	6,785,489	—	—	—	—	—
2015-10-01	$19.41	$19.76	$19.31	$19.76	4,762,855	—	—	—	—	—
2015-09-30	$19.27	$19.70	$19.19	$19.30	7,321,567	—	—	—	—	—
2015-09-29	$19.42	$19.46	$18.93	$19.10	11,895,349	—	—	—	—	—
2015-09-28	$21.25	$21.31	$19.34	$19.37	23,870,776	—	—	—	—	—
2015-09-25	$21.97	$22.03	$21.46	$21.56	4,361,354	—	—	—	—	—
2015-09-24	$21.39	$21.81	$21.39	$21.66	5,089,395	—	—	—	—	—
2015-09-23	$21.70	$21.82	$21.58	$21.74	1,827,333	—	—	—	—	—
2015-09-22	$21.79	$21.85	$21.57	$21.70	3,676,688	—	—	—	—	—
2015-09-21	$22.02	$22.14	$21.89	$22.07	3,377,285	—	—	—	—	—
2015-09-18	$21.58	$22.12	$21.58	$21.89	4,099,766	—	—	—	—	—
2015-09-17	$21.55	$22.04	$21.47	$21.94	4,317,533	—	—	—	—	—
2015-09-16	$21.34	$21.52	$21.23	$21.48	2,582,067	—	—	—	—	—
2015-09-15	$20.72	$21.30	$20.68	$21.21	5,011,764	—	—	—	—	—
2015-09-14	$21.30	$21.31	$20.81	$21.06	5,428,169	—	—	—	—	—
2015-09-11	$21.40	$21.58	$21.08	$21.28	4,216,324	—	—	—	—	—
2015-09-10	$21.33	$21.61	$21.25	$21.48	2,954,429	—	—	—	—	—
2015-09-09	$21.97	$22.02	$21.27	$21.30	2,561,380	—	—	—	—	—
2015-09-08	$21.60	$21.82	$21.43	$21.68	2,468,624	—	—	—	—	—
2015-09-04	$21.12	$21.30	$20.94	$21.22	2,807,398	—	—	—	—	—
2015-09-03	$21.17	$21.41	$21.00	$21.35	4,033,924	—	—	—	—	—
2015-09-02	$21.08	$21.24	$20.36	$21.05	4,864,732	—	—	—	—	—
2015-09-01	$21.15	$21.78	$20.83	$20.92	5,738,916	—	—	—	—	—
2015-08-31	$22.07	$22.07	$21.57	$21.63	4,909,665	—	—	—	—	—
2015-08-28	$21.99	$22.33	$21.88	$22.17	3,063,869	—	—	—	—	—
2015-08-27	$21.34	$22.15	$21.16	$22.06	4,890,980	—	—	—	—	—
2015-08-26	$21.38	$21.38	$20.48	$21.08	7,152,958	—	—	—	—	—
2015-08-25	$21.44	$21.62	$20.85	$20.87	6,745,228	—	—	—	—	—
2015-08-24	$20.24	$21.81	$19.41	$20.98	10,084,031	—	—	—	—	—
2015-08-21	$22.35	$22.47	$21.75	$21.78	5,952,679	—	—	—	—	—
2015-08-20	$23.34	$23.43	$22.64	$22.64	3,818,603	—	—	—	—	—
2015-08-19	$23.48	$23.58	$23.26	$23.40	2,354,513	—	—	—	—	—
2015-08-18	$23.57	$23.66	$23.49	$23.58	2,396,776	—	—	—	—	—
2015-08-17	$23.53	$23.68	$23.34	$23.67	3,683,806	—	—	—	—	—
2015-08-14	$23.20	$23.43	$23.01	$23.39	4,123,567	—	—	—	—	—
2015-08-13	$22.90	$23.34	$22.82	$23.19	2,607,425	—	—	—	—	—
2015-08-12	$22.95	$23.25	$22.91	$22.96	4,277,272	—	—	—	—	—
2015-08-11	$23.51	$23.60	$23.04	$23.20	5,112,306	—	—	—	—	—
2015-08-10	$23.58	$23.73	$23.50	$23.59	2,699,292	—	—	—	—	—
2015-08-07	$23.50	$23.82	$23.16	$23.44	3,847,298	—	—	—	—	—
2015-08-06	$24.41	$24.44	$23.27	$23.57	8,942,699	—	—	—	—	—
2015-08-05	$23.81	$24.47	$23.52	$24.40	8,315,200	—	—	—	—	—
2015-08-04	$23.77	$23.96	$23.55	$23.61	5,276,244	—	—	—	—	—
2015-08-03	$23.70	$24.01	$23.61	$23.87	5,751,595	—	—	—	—	—
2015-07-31	$23.76	$23.86	$23.53	$23.58	3,673,796	—	—	—	—	—
2015-07-30	$23.33	$23.66	$23.27	$23.56	2,660,366	—	—	—	—	—
2015-07-29	$23.17	$23.58	$23.13	$23.54	4,474,797	—	—	—	—	—
2015-07-28	$23.14	$23.34	$22.89	$23.26	2,526,458	—	—	—	—	—
2015-07-27	$23.33	$23.33	$22.88	$22.99	2,942,195	—	—	—	—	—
2015-07-24	$23.55	$23.55	$23.27	$23.35	3,818,159	—	—	—	—	—
2015-07-23	$23.74	$23.74	$23.25	$23.41	5,086,503	—	—	—	—	—
2015-07-22	$24.19	$24.19	$23.57	$23.62	4,089,311	—	—	—	—	—
2015-07-21	$23.59	$23.89	$23.59	$23.83	3,125,485	—	—	—	—	—
2015-07-20	$23.66	$23.83	$23.43	$23.64	3,094,121	—	—	—	—	—
2015-07-17	$23.83	$23.83	$23.44	$23.71	3,764,773	—	—	—	—	—
2015-07-16	$23.52	$23.88	$23.43	$23.78	7,802,034	—	—	—	—	—
2015-07-15	$23.21	$23.28	$22.82	$23.26	8,057,171	—	—	—	—	—
2015-07-14	$22.87	$23.15	$22.77	$22.81	3,275,631	—	—	—	—	—
2015-07-13	$22.88	$23.22	$22.82	$22.92	12,039,934	—	—	—	—	—
2015-07-10	$22.47	$23.16	$22.32	$22.86	12,082,420	—	—	—	—	—
2015-07-09	$22.22	$22.37	$21.95	$22.02	3,353,929	—	—	—	—	—
2015-07-08	$22.24	$22.30	$21.89	$22.02	3,800,363	—	—	—	—	—
2015-07-07	$22.85	$22.85	$21.98	$22.38	7,710,834	—	—	—	—	—
2015-07-06	$22.67	$22.89	$22.54	$22.70	5,882,166	—	—	—	—	—
2015-07-02	$23.59	$23.66	$22.76	$22.79	5,861,257	—	—	—	—	1.06-for-1
2015-07-01	$23.37	$23.37	$22.98	$23.15	3,891,583	—	—	—	—	—
2015-06-30	$23.22	$23.22	$22.69	$22.98	4,423,216	—	—	—	—	—
2015-06-29	$23.68	$23.68	$22.97	$23.02	6,172,734	—	—	—	—	—
2015-06-26	$24.09	$24.09	$23.78	$23.85	3,093,545	—	—	—	—	—
2015-06-25	$24.09	$24.17	$23.85	$23.88	3,182,033	—	—	—	—	—
2015-06-24	$24.22	$24.35	$23.94	$24.01	2,956,106	—	—	—	—	—
2015-06-23	$24.49	$24.59	$24.27	$24.33	3,414,549	—	—	—	—	—
2015-06-22	$24.32	$24.34	$24.14	$24.28	2,844,555	—	—	—	—	—
2015-06-19	$24.25	$24.29	$24.02	$24.12	4,284,130	—	—	—	—	—
2015-06-18	$24.02	$24.34	$23.99	$24.16	3,035,887	—	—	—	—	—
2015-06-17	$23.90	$24.06	$23.79	$24.03	3,148,850	—	—	—	—	—
2015-06-16	$23.80	$23.83	$23.57	$23.78	3,929,473	—	—	—	—	—
2015-06-15	$23.70	$23.81	$23.54	$23.79	3,447,026	—	—	—	—	—
2015-06-12	$23.56	$23.86	$23.56	$23.81	2,790,662	—	—	—	—	—
2015-06-11	$23.86	$23.96	$23.64	$23.73	3,415,725	—	—	—	—	—
2015-06-10	$23.43	$23.96	$23.31	$23.86	4,799,289	—	—	—	—	—
2015-06-09	$23.34	$23.46	$23.06	$23.38	5,587,208	—	—	—	—	—
2015-06-08	$23.41	$23.72	$23.36	$23.36	4,427,452	—	—	—	—	—
2015-06-05	$23.59	$23.69	$23.12	$23.47	5,838,316	—	—	—	—	—
2015-06-04	$23.55	$23.72	$23.11	$23.20	6,900,170	—	—	—	—	—
2015-06-03	$24.28	$24.41	$23.69	$23.72	6,107,309	—	—	—	—	—
2015-06-02	$24.20	$24.61	$24.08	$24.22	3,548,928	—	—	—	—	—
2015-06-01	$24.54	$24.73	$24.19	$24.40	3,814,862	—	—	—	—	—
2015-05-29	$24.76	$24.76	$24.24	$24.45	4,682,796	—	—	—	—	—
2015-05-28	$24.87	$24.88	$24.34	$24.51	5,788,188	—	—	—	—	—
2015-05-27	$24.63	$24.93	$24.43	$24.85	5,307,859	—	—	—	—	—
2015-05-26	$24.35	$24.56	$23.89	$24.54	6,031,059	—	—	—	—	—
2015-05-22	$23.94	$24.73	$23.94	$24.41	10,626,779	—	—	—	—	—
2015-05-21	$23.58	$23.98	$23.38	$23.95	9,963,827	—	—	—	—	—
2015-05-20	$22.68	$23.80	$22.61	$23.54	16,594,297	—	—	—	—	—
2015-05-19	$22.07	$22.62	$22.03	$22.57	7,367,555	—	—	—	—	—
2015-05-18	$21.88	$22.16	$21.72	$22.07	3,918,412	—	—	—	—	—
2015-05-15	$21.83	$22.27	$21.73	$21.93	8,827,605	—	—	—	—	—
2015-05-14	$21.53	$21.69	$21.42	$21.68	4,488,876	—	—	—	—	—
2015-05-13	$21.46	$21.53	$21.26	$21.34	5,814,782	—	—	—	—	—
2015-05-12	$21.30	$21.50	$21.23	$21.39	4,588,660	—	—	—	—	—
2015-05-11	$21.53	$21.62	$21.35	$21.38	5,661,575	—	—	—	—	—
2015-05-08	$21.55	$22.26	$21.35	$21.42	8,371,281	—	—	—	—	—
2015-05-07	$22.16	$22.29	$21.90	$22.14	5,004,506	—	—	—	—	—
2015-05-06	$22.21	$22.35	$22.01	$22.23	3,786,857	—	—	—	—	—
2015-05-05	$22.49	$22.54	$22.10	$22.18	6,248,043	—	—	—	—	—
2015-05-04	$22.53	$22.73	$22.41	$22.55	2,335,985	—	—	—	—	—
2015-05-01	$22.17	$22.64	$22.07	$22.57	2,793,016	—	—	—	—	—
2015-04-30	$22.16	$22.49	$22.14	$22.16	4,944,259	—	—	—	—	—
2015-04-29	$22.19	$22.37	$22.08	$22.23	3,393,839	—	—	—	—	—
2015-04-28	$22.01	$22.46	$22.00	$22.34	3,636,004	—	—	—	—	—
2015-04-27	$22.04	$22.66	$22.04	$22.22	2,600,978	—	—	—	—	—
2015-04-24	$22.38	$22.61	$22.30	$22.46	4,197,054	—	—	—	—	—
2015-04-23	$21.53	$22.34	$21.52	$22.26	5,810,546	—	—	—	—	—
2015-04-22	$21.60	$21.68	$21.51	$21.57	2,378,817	—	—	—	—	—
2015-04-21	$21.48	$21.73	$21.40	$21.68	3,424,668	—	—	—	—	—
2015-04-20	$21.51	$21.62	$21.36	$21.42	4,333,787	—	—	—	—	—
2015-04-17	$21.56	$21.57	$21.28	$21.49	4,234,003	—	—	—	—	—
2015-04-16	$21.78	$21.92	$21.67	$21.77	2,806,430	—	—	—	—	—
2015-04-15	$21.88	$22.03	$21.75	$21.77	2,461,892	—	—	—	—	—
2015-04-14	$22.14	$22.27	$21.87	$21.90	3,535,513	—	—	—	—	—
2015-04-13	$22.35	$22.42	$22.13	$22.14	2,447,066	—	—	—	—	—
2015-04-10	$22.30	$22.36	$22.15	$22.33	2,612,980	—	—	—	—	—
2015-04-09	$22.11	$22.27	$21.98	$22.10	3,380,895	—	—	—	—	—
2015-04-08	$22.06	$22.25	$22.03	$22.23	3,650,830	—	—	—	—	—
2015-04-07	$22.13	$22.28	$22.11	$22.12	2,427,533	—	—	—	—	—
2015-04-06	$21.99	$22.35	$21.99	$22.17	3,731,552	—	—	—	—	—
2015-04-02	$22.04	$22.16	$21.99	$22.13	2,260,441	—	—	—	—	—
2015-04-01	$21.95	$22.15	$21.94	$22.05	5,983,285	—	—	—	—	—
2015-03-31	$21.95	$22.11	$21.83	$21.87	4,691,974	—	—	—	—	—
2015-03-30	$22.03	$22.14	$21.91	$21.96	4,125,982	—	—	—	—	—
2015-03-27	$21.98	$22.19	$21.88	$21.89	3,763,087	—	—	—	—	—
2015-03-26	$22.04	$22.13	$21.84	$21.94	6,722,253	—	—	—	—	—
2015-03-25	$22.30	$22.32	$21.99	$22.01	5,821,371	—	—	—	—	—
2015-03-24	$22.47	$22.55	$22.28	$22.32	2,746,654	—	—	—	—	—
2015-03-23	$22.69	$22.82	$22.44	$22.52	3,307,704	—	—	—	—	—
2015-03-20	$22.59	$22.68	$22.33	$22.63	4,719,038	—	—	—	—	—
2015-03-19	$22.52	$22.52	$22.24	$22.33	2,592,035	—	—	—	—	—
2015-03-18	$22.14	$22.59	$21.99	$22.54	5,745,827	—	—	—	—	—
2015-03-17	$22.37	$22.46	$22.22	$22.32	2,670,874	—	—	—	—	—
2015-03-16	$22.17	$22.56	$22.12	$22.38	3,571,991	—	—	—	—	—
2015-03-13	$22.10	$22.49	$22.02	$22.09	2,591,329	—	—	—	—	—
2015-03-12	$22.32	$22.46	$22.13	$22.40	3,165,324	—	—	—	—	—
2015-03-11	$22.63	$22.68	$22.01	$22.25	4,016,313	—	—	—	—	—
2015-03-10	$22.92	$23.03	$22.55	$22.61	3,140,142	—	—	—	—	—
2015-03-09	$23.07	$23.24	$22.82	$23.03	5,400,113	—	—	—	—	—
2015-03-06	$23.26	$23.36	$22.75	$23.03	4,981,678	—	—	—	—	—
2015-03-05	$23.39	$23.42	$23.22	$23.37	3,453,850	—	—	—	—	—
2015-03-04	$23.54	$23.74	$23.11	$23.31	2,349,400	—	—	—	—	—
2015-03-03	$23.17	$23.65	$23.12	$23.64	4,061,969	—	—	—	—	—
2015-03-02	$22.82	$23.25	$22.82	$23.22	4,190,229	—	—	—	—	—
2015-02-27	$23.15	$23.15	$22.84	$22.97	4,735,042	—	—	—	—	—
2015-02-26	$23.09	$23.26	$22.99	$23.14	4,197,760	—	—	—	—	—
2015-02-25	$22.61	$23.18	$22.61	$23.15	5,747,004	—	—	—	—	—
2015-02-24	$23.08	$23.29	$22.55	$22.67	5,781,599	—	—	—	—	—
2015-02-23	$22.61	$22.92	$22.52	$22.88	4,543,710	—	—	—	—	—
2015-02-20	$22.56	$22.64	$22.18	$22.63	2,905,508	—	—	—	—	—
2015-02-19	$22.27	$22.42	$22.14	$22.41	2,944,810	—	—	—	—	—
2015-02-18	$22.52	$22.62	$22.16	$22.27	4,824,471	—	—	—	—	—
2015-02-17	$22.42	$22.83	$22.22	$22.47	8,540,961	—	—	—	—	—
2015-02-13	$21.56	$22.32	$21.42	$22.30	13,614,892	—	—	—	—	—
2015-02-12	$21.14	$21.18	$20.97	$21.16	5,448,828	—	—	—	—	—
2015-02-11	$20.81	$20.98	$20.69	$20.97	4,199,172	—	—	—	—	—
2015-02-10	$20.62	$20.83	$20.54	$20.77	2,965,049	—	—	—	—	—
2015-02-09	$20.71	$20.88	$20.60	$20.63	2,698,174	—	—	—	—	—
2015-02-06	$21.11	$21.16	$20.79	$20.85	3,123,904	—	—	—	—	—
2015-02-05	$20.75	$21.08	$20.73	$21.03	3,126,022	—	—	—	—	—
2015-02-04	$20.69	$20.98	$20.58	$20.84	6,002,818	—	—	—	—	—
2015-02-03	$20.17	$20.71	$20.15	$20.68	5,329,040	—	—	—	—	—
2015-02-02	$19.86	$20.19	$19.71	$20.12	6,445,258	—	—	—	—	—
2015-01-30	$19.76	$20.04	$19.65	$19.85	7,898,247	—	—	—	—	—
2015-01-29	$19.82	$19.98	$19.52	$19.72	4,858,124	—	—	—	—	—
2015-01-28	$20.00	$20.30	$19.73	$19.75	6,061,653	—	—	—	—	—
2015-01-27	$20.04	$20.10	$19.79	$19.83	4,941,199	—	—	—	—	—
2015-01-26	$19.92	$20.21	$19.71	$20.13	7,587,128	—	—	—	—	—
2015-01-23	$19.93	$20.05	$19.84	$19.89	7,241,648	—	—	—	—	—
2015-01-22	$19.76	$20.01	$19.76	$19.87	5,672,872	—	—	—	—	—
2015-01-21	$19.66	$19.96	$19.61	$19.89	4,894,602	—	—	—	—	—
2015-01-20	$19.80	$20.04	$19.72	$19.78	6,814,977	—	—	—	—	—
2015-01-16	$19.97	$20.06	$19.47	$19.72	12,019,051	—	—	—	—	—
2015-01-15	$20.42	$20.52	$19.97	$20.05	4,953,202	—	—	—	—	—
2015-01-14	$19.91	$20.44	$19.91	$20.33	4,859,536	—	—	—	—	—
2015-01-13	$20.37	$20.61	$20.24	$20.34	5,914,801	—	—	—	—	—
2015-01-12	$20.22	$20.29	$20.07	$20.23	4,005,487	—	—	—	—	—
2015-01-09	$20.34	$20.46	$20.10	$20.23	7,345,198	—	—	—	—	—
2015-01-08	$20.37	$20.63	$20.25	$20.30	5,724,176	—	—	—	—	—
2015-01-07	$20.26	$20.56	$20.13	$20.22	5,772,185	—	—	—	—	—
2015-01-06	$20.35	$20.36	$19.79	$20.22	11,115,816	—	—	—	—	—
2015-01-05	$21.36	$21.43	$20.16	$20.29	9,808,267	—	—	—	—	—
2015-01-02	$21.45	$21.60	$21.14	$21.29	3,143,437	—	—	—	—	—
2014-12-31	$21.59	$21.72	$21.30	$21.34	2,192,428	—	—	—	—	—
2014-12-30	$21.56	$21.68	$21.42	$21.53	2,557,440	—	—	—	—	—
2014-12-29	$21.58	$21.85	$21.52	$21.70	2,290,329	—	—	—	—	—
2014-12-26	$21.59	$21.68	$21.47	$21.63	1,440,987	—	—	—	—	—
2014-12-24	$21.58	$21.71	$21.55	$21.57	1,043,262	—	—	—	—	—
2014-12-23	$21.56	$21.68	$21.44	$21.58	2,721,943	—	—	—	—	—
2014-12-22	$21.43	$21.81	$21.24	$21.50	4,544,416	—	—	—	—	—
2014-12-19	$20.94	$21.51	$20.89	$21.47	9,360,885	—	—	—	—	—
2014-12-18	$20.74	$21.05	$20.59	$21.01	7,042,551	—	—	—	—	—
2014-12-17	$20.36	$20.77	$20.25	$20.56	9,611,523	—	—	—	—	—
2014-12-16	$20.59	$20.70	$20.22	$20.22	6,206,623	—	—	—	—	—
2014-12-15	$20.91	$20.91	$20.38	$20.51	6,118,135	—	—	—	—	—
2014-12-12	$20.52	$20.80	$20.39	$20.50	5,158,889	—	—	—	—	—
2014-12-11	$20.69	$21.08	$20.62	$20.71	4,274,716	—	—	—	—	—
2014-12-10	$20.77	$21.07	$20.61	$20.68	6,971,949	—	—	—	—	—
2014-12-09	$20.82	$20.94	$20.55	$20.77	5,674,048	—	—	—	—	—
2014-12-08	$20.85	$21.16	$20.85	$20.97	4,900,486	—	—	—	—	—
2014-12-05	$21.17	$21.31	$20.82	$20.94	7,423,331	—	—	—	—	—
2014-12-04	$21.16	$21.31	$21.03	$21.16	4,638,788	—	—	—	—	—
2014-12-03	$21.51	$21.59	$21.10	$21.28	6,477,735	—	—	—	—	—
2014-12-02	$21.71	$22.43	$21.16	$21.45	8,433,881	—	—	—	—	—
2014-12-01	$21.76	$22.05	$21.30	$21.48	12,868,393	—	—	—	—	—
2014-11-28	$20.53	$22.72	$20.40	$22.09	13,423,796	—	—	—	—	—
2014-11-26	$20.35	$20.58	$20.19	$20.56	7,311,074	—	—	—	—	—
2014-11-25	$20.00	$20.35	$19.89	$20.29	7,248,709	—	—	—	—	—
2014-11-24	$19.97	$20.10	$19.80	$20.02	7,834,941	—	—	—	—	—
2014-11-21	$19.86	$20.03	$19.63	$19.92	6,709,545	—	—	—	—	—
2014-11-20	$19.66	$19.68	$19.43	$19.58	7,329,666	—	—	—	—	—
2014-11-19	$19.90	$19.91	$19.59	$19.67	7,069,144	—	—	—	—	—
2014-11-18	$19.76	$19.95	$19.59	$19.85	7,923,664	—	—	—	—	—
2014-11-17	$19.93	$20.03	$19.81	$19.90	13,462,392	—	—	—	—	—
2014-11-14	$19.99	$20.12	$19.78	$20.12	9,234,978	—	—	—	—	—
2014-11-13	$20.09	$20.34	$19.94	$20.05	9,861,924	—	—	—	—	—
2014-11-12	$19.69	$20.18	$19.62	$20.14	13,979,669	—	—	—	—	—
2014-11-11	$19.54	$19.79	$19.22	$19.74	9,455,021	—	—	—	—	—
2014-11-10	$19.81	$19.84	$19.15	$19.44	19,437,675	—	—	—	—	—
2014-11-07	$19.42	$19.88	$19.21	$19.80	12,102,126	—	—	—	—	—
2014-11-06	$18.90	$19.56	$18.82	$19.49	11,945,154	—	—	—	—	—
2014-11-05	$19.22	$19.24	$18.90	$19.08	4,223,883	—	—	—	—	—
2014-11-04	$19.19	$19.23	$18.79	$19.01	4,627,962	—	—	—	—	—
2014-11-03	$19.41	$19.56	$19.28	$19.33	6,888,403	—	—	—	—	—
2014-10-31	$19.65	$19.65	$19.12	$19.32	6,485,736	—	—	—	—	—
2014-10-30	$19.21	$19.42	$18.99	$19.33	3,932,767	—	—	—	—	—
2014-10-29	$19.43	$19.46	$19.08	$19.23	5,092,052	—	—	—	—	—
2014-10-28	$19.13	$19.48	$19.05	$19.45	9,302,286	—	—	—	—	—
2014-10-27	$19.09	$19.16	$18.85	$19.01	3,478,796	—	—	—	—	—
2014-10-24	$18.76	$19.18	$18.38	$19.09	8,176,654	—	—	—	—	—
2014-10-23	$18.39	$18.74	$18.33	$18.65	7,663,378	—	—	—	—	—
2014-10-22	$18.49	$18.59	$18.16	$18.17	7,084,912	—	—	—	—	—
2014-10-21	$18.23	$18.61	$18.14	$18.52	5,293,033	—	—	—	—	—
2014-10-20	$17.94	$18.19	$17.86	$18.16	3,040,829	—	—	—	—	—
2014-10-17	$17.81	$18.08	$17.77	$17.91	6,189,443	—	—	—	—	—
2014-10-16	$17.16	$17.86	$17.04	$17.74	7,413,682	—	—	—	—	—
2014-10-15	$17.35	$17.64	$16.98	$17.54	13,747,859	—	—	—	—	—
2014-10-14	$17.64	$17.97	$17.55	$17.63	6,648,591	—	—	—	—	—
2014-10-13	$17.75	$18.01	$17.56	$17.59	7,708,798	—	—	—	—	—
2014-10-10	$18.04	$18.27	$17.80	$17.80	11,010,619	—	—	—	—	—
2014-10-09	$18.37	$18.39	$18.00	$18.08	5,581,089	—	—	—	—	—
2014-10-08	$18.04	$18.41	$17.91	$18.36	8,659,572	—	—	—	—	—
2014-10-07	$18.11	$18.26	$17.99	$18.03	4,161,283	—	—	—	—	—
2014-10-06	$18.06	$18.37	$18.06	$18.19	3,004,351	—	—	—	—	—
2014-10-03	$18.22	$18.39	$18.06	$18.12	4,171,638	—	—	—	—	—
2014-10-02	$18.02	$18.24	$17.88	$18.10	6,399,366	—	—	—	—	—
2014-10-01	$18.05	$18.35	$17.93	$18.06	7,849,767	—	—	—	—	—
2014-09-30	$18.33	$18.39	$18.05	$18.08	8,226,546	—	—	—	—	—
2014-09-29	$18.28	$18.51	$18.27	$18.37	4,840,003	—	—	—	—	—
2014-09-26	$18.24	$18.53	$18.23	$18.51	6,555,867	—	—	—	—	—
2014-09-25	$18.71	$18.73	$18.16	$18.25	12,006,578	—	—	—	—	—
2014-09-24	$18.45	$18.81	$18.42	$18.76	6,084,952	—	—	—	—	—
2014-09-23	$18.51	$18.56	$18.39	$18.48	6,602,700	—	—	—	—	—
2014-09-22	$18.73	$18.87	$18.39	$18.58	7,274,831	—	—	—	—	—
2014-09-19	$18.59	$18.93	$18.58	$18.85	8,859,376	—	—	—	—	—
2014-09-18	$18.44	$18.63	$18.35	$18.48	9,340,881	—	—	—	—	—
2014-09-17	$18.46	$18.72	$18.30	$18.40	4,478,050	—	—	—	—	—
2014-09-16	$18.58	$18.61	$18.39	$18.48	5,502,485	—	—	—	—	—
2014-09-15	$18.73	$18.75	$18.44	$18.58	8,526,134	—	—	—	—	—
2014-09-12	$18.53	$18.69	$18.43	$18.66	10,937,193	—	—	—	—	—
2014-09-11	$18.09	$18.70	$18.05	$18.64	18,501,257	—	—	—	—	—
2014-09-10	$17.69	$17.93	$17.67	$17.89	5,986,580	—	—	—	—	—
2014-09-09	$17.63	$17.77	$17.51	$17.69	8,357,866	—	—	—	—	—
2014-09-08	$17.68	$17.68	$17.48	$17.58	6,653,298	—	—	—	—	—
2014-09-05	$17.85	$17.93	$17.61	$17.77	7,979,204	—	—	—	—	—
2014-09-04	$17.98	$18.01	$17.83	$17.89	6,642,002	—	—	—	—	—
2014-09-03	$18.36	$18.45	$17.76	$18.00	10,809,874	—	—	—	—	—
2014-09-02	$18.52	$18.60	$18.12	$18.27	11,918,326	—	—	—	—	—
2014-08-29	$18.86	$18.87	$18.51	$18.56	14,171,471	—	—	—	—	—
2014-08-28	$18.60	$18.87	$18.50	$18.74	6,438,668	—	—	—	—	—
2014-08-27	$18.30	$18.64	$18.19	$18.59	8,318,094	—	—	—	—	—
2014-08-26	$18.17	$18.45	$18.07	$18.36	11,553,078	—	—	—	—	—
2014-08-25	$18.39	$18.41	$18.12	$18.17	4,787,052	—	—	—	—	—
2014-08-22	$18.57	$18.59	$18.29	$18.32	5,312,566	—	—	—	—	—
2014-08-21	$18.55	$18.59	$18.31	$18.59	4,065,264	—	—	—	—	—
2014-08-20	$18.53	$18.69	$18.49	$18.55	4,331,669	—	—	—	—	—
2014-08-19	$18.68	$18.73	$18.51	$18.63	3,528,453	—	—	—	—	—
2014-08-18	$18.65	$18.90	$18.58	$18.66	3,753,203	—	—	—	—	—
2014-08-15	$18.56	$18.76	$18.52	$18.59	5,705,349	—	—	—	—	—
2014-08-14	$18.04	$18.43	$18.02	$18.41	4,244,593	—	—	—	—	—
2014-08-13	$17.88	$18.05	$17.80	$18.04	3,916,058	—	—	—	—	—
2014-08-12	$17.77	$17.88	$17.72	$17.75	4,113,038	—	—	—	—	—
2014-08-11	$17.71	$17.94	$17.63	$17.75	5,850,083	—	—	—	—	—
2014-08-08	$17.71	$17.75	$17.55	$17.66	4,643,730	—	—	—	—	—
2014-08-07	$17.91	$18.00	$17.57	$17.69	8,491,069	—	—	—	—	—
2014-08-06	$17.64	$18.17	$17.63	$17.96	7,952,611	—	—	—	—	—
2014-08-05	$17.67	$17.86	$17.53	$17.63	6,261,692	—	—	—	—	—
2014-08-04	$17.83	$17.93	$17.73	$17.82	4,794,112	—	—	—	—	—
2014-08-01	$17.55	$17.88	$17.53	$17.86	6,075,538	—	—	—	—	—
2014-07-31	$17.97	$17.99	$17.61	$17.68	7,618,428	—	—	—	—	—
2014-07-30	$18.06	$18.18	$17.95	$17.99	10,842,351	—	—	—	—	—
2014-07-29	$18.07	$18.16	$17.91	$17.93	8,202,542	—	—	—	—	—
2014-07-28	$18.05	$18.08	$18.00	$18.05	4,684,679	—	—	—	—	—
2014-07-25	$18.27	$18.27	$17.85	$18.07	5,912,683	—	—	—	—	—
2014-07-24	$18.30	$18.31	$18.10	$18.14	4,768,931	—	—	—	—	—
2014-07-23	$18.45	$18.45	$18.18	$18.21	4,804,232	—	—	—	—	—
2014-07-22	$18.62	$18.79	$18.39	$18.42	5,948,690	—	—	—	—	—
2014-07-21	$18.96	$19.13	$18.55	$18.57	6,162,379	—	—	—	—	—
2014-07-18	$18.91	$19.12	$18.66	$19.09	8,422,349	—	—	—	—	—
2014-07-17	$18.88	$18.93	$18.76	$18.80	9,826,623	—	—	—	—	—
2014-07-16	$18.95	$19.10	$18.86	$18.90	4,450,986	—	—	—	—	—
2014-07-15	$19.02	$19.12	$18.78	$18.87	6,895,228	—	—	—	—	—
2014-07-14	$18.90	$19.14	$18.81	$19.06	7,076,204	—	—	—	—	—
2014-07-11	$18.62	$18.87	$18.59	$18.85	4,564,420	—	—	—	—	—
2014-07-10	$18.62	$18.63	$18.43	$18.56	10,177,280	—	—	—	—	—
2014-07-09	$18.60	$18.80	$18.55	$18.73	4,657,615	—	—	—	—	—
2014-07-08	$18.79	$18.85	$18.58	$18.62	12,308,519	—	—	—	—	—
2014-07-07	$18.92	$18.95	$18.77	$18.87	6,776,381	—	—	—	—	—
2014-07-03	$19.10	$19.17	$18.90	$18.99	4,378,501	—	—	—	—	—
2014-07-02	$18.85	$19.07	$18.85	$18.99	4,556,183	—	—	—	—	—
2014-07-01	$18.80	$19.05	$18.78	$18.92	6,559,398	—	—	—	—	—
2014-06-30	$18.64	$18.82	$18.60	$18.79	9,024,820	—	—	—	—	—
2014-06-27	$18.44	$18.73	$18.44	$18.66	68,662,339	—	—	—	—	—
2014-06-26	$18.38	$18.57	$18.33	$18.50	10,908,481	—	—	—	—	—
2014-06-25	$18.22	$18.45	$18.16	$18.39	8,744,059	—	—	—	—	—
2014-06-24	$18.18	$18.51	$18.16	$18.27	12,728,131	—	—	—	—	—
2014-06-23	$18.23	$18.23	$17.99	$18.15	8,760,533	—	—	—	—	—
2014-06-20	$18.27	$18.27	$18.00	$18.19	9,722,368	—	—	—	—	—
2014-06-19	$18.25	$18.31	$17.98	$18.19	7,250,827	—	—	—	—	—
2014-06-18	$18.28	$18.29	$18.00	$18.19	10,273,769	—	—	—	—	—
2014-06-17	$18.07	$18.26	$18.02	$18.25	11,910,559	—	—	—	—	—
2014-06-16	$18.34	$18.43	$18.12	$18.16	6,510,211	—	—	—	—	—
2014-06-13	$18.45	$18.48	$18.13	$18.42	7,688,324	—	—	—	—	—
2014-06-12	$18.84	$18.92	$18.34	$18.38	8,199,482	—	—	—	—	—
2014-06-11	$18.92	$19.05	$18.82	$18.87	5,219,371	—	—	—	—	—
2014-06-10	$19.11	$19.11	$18.83	$18.95	6,378,421	—	—	—	—	—
2014-06-09	$18.98	$19.26	$18.96	$19.18	6,166,380	—	—	—	—	—
2014-06-06	$19.24	$19.24	$18.93	$18.95	7,512,760	—	—	—	—	—
2014-06-05	$18.80	$19.16	$18.80	$19.13	5,617,802	—	—	—	—	—
2014-06-04	$19.16	$19.18	$18.62	$18.80	12,810,970	—	—	—	—	—
2014-06-03	$19.22	$19.27	$19.03	$19.20	4,200,349	—	—	—	—	—
2014-06-02	$19.15	$19.41	$19.13	$19.38	3,318,295	—	—	—	—	—
2014-05-30	$19.32	$19.35	$19.06	$19.13	5,193,719	—	—	—	—	—
2014-05-29	$19.39	$19.43	$19.07	$19.25	7,341,433	—	—	—	—	—
2014-05-28	$19.25	$19.41	$19.02	$19.31	5,454,711	—	—	—	—	—
2014-05-27	$19.41	$19.41	$19.06	$19.21	6,939,707	—	—	—	—	—
2014-05-23	$19.35	$19.41	$19.11	$19.38	6,084,246	—	—	—	—	—
2014-05-22	$19.36	$19.46	$19.19	$19.29	6,283,344	—	—	—	—	—
2014-05-21	$18.65	$19.29	$18.59	$19.24	10,498,284	—	—	—	—	—
2014-05-20	$18.61	$18.67	$18.45	$18.63	5,496,837	—	—	—	—	—
2014-05-19	$18.66	$18.84	$18.58	$18.67	4,149,986	—	—	—	—	—
2014-05-16	$18.48	$18.66	$18.21	$18.62	6,331,588	—	—	—	—	—
2014-05-15	$18.55	$18.57	$18.25	$18.55	5,088,052	—	—	—	—	—
2014-05-14	$18.67	$18.82	$18.54	$18.60	4,880,717	—	—	—	—	—
2014-05-13	$18.43	$18.74	$18.31	$18.68	7,825,998	—	—	—	—	—
2014-05-12	$18.49	$18.62	$18.37	$18.42	6,413,957	—	—	—	—	—
2014-05-09	$18.17	$18.44	$18.08	$18.43	5,138,650	—	—	—	—	—
2014-05-08	$18.09	$18.39	$18.09	$18.29	9,655,766	—	—	—	—	—
2014-05-07	$18.42	$18.62	$18.03	$18.14	12,533,269	—	—	—	—	—
2014-05-06	$18.12	$18.25	$17.95	$18.14	13,315,304	—	—	—	—	—
2014-05-05	$17.54	$18.21	$17.43	$18.14	18,810,259	—	—	—	—	—
2014-05-02	$17.44	$17.61	$17.33	$17.55	6,185,442	—	—	—	—	—
2014-05-01	$16.88	$17.41	$16.88	$17.38	14,437,876	—	—	—	—	—
2014-04-30	$16.68	$16.98	$16.65	$16.92	9,835,802	—	—	—	—	—
2014-04-29	$16.86	$16.89	$16.66	$16.72	7,274,125	—	—	—	—	—
2014-04-28	$17.12	$17.13	$16.70	$16.79	7,779,165	—	—	—	—	—
2014-04-25	$16.96	$17.09	$16.85	$17.00	11,272,317	—	—	—	—	—
2014-04-24	$17.15	$17.15	$16.95	$17.00	4,944,259	—	—	—	—	—
2014-04-23	$17.08	$17.12	$16.91	$16.99	4,664,440	—	—	—	—	—
2014-04-22	$16.92	$17.17	$16.80	$17.09	10,421,092	—	—	—	—	—
2014-04-21	$16.69	$16.83	$16.68	$16.83	5,923,744	—	—	—	—	—
2014-04-17	$16.65	$16.80	$16.53	$16.74	8,522,604	—	—	—	—	—
2014-04-16	$16.75	$16.77	$16.46	$16.61	10,618,307	—	—	—	—	—
2014-04-15	$16.66	$16.71	$16.29	$16.61	10,411,208	—	—	—	—	—
2014-04-14	$16.49	$16.73	$16.36	$16.66	8,479,537	—	—	—	—	—
2014-04-11	$16.57	$16.78	$16.32	$16.38	8,761,945	—	—	—	—	—
2014-04-10	$17.34	$17.40	$16.83	$16.84	12,264,746	—	—	—	—	—
2014-04-09	$16.81	$17.23	$16.71	$17.20	9,915,817	—	—	—	—	—
2014-04-08	$16.39	$16.75	$16.21	$16.70	10,926,838	—	—	—	—	—
2014-04-07	$17.15	$17.29	$16.14	$16.36	18,524,320	—	—	—	—	—
2014-04-04	$17.82	$17.84	$17.17	$17.20	11,032,741	—	—	—	—	—
2014-04-03	$17.34	$17.79	$17.34	$17.68	12,297,929	—	—	—	—	—
2014-04-02	$17.57	$17.75	$17.55	$17.59	5,495,425	—	—	—	—	—
2014-04-01	$17.72	$17.81	$17.57	$17.61	10,535,938	—	—	—	—	—
2014-03-31	$17.71	$17.73	$17.52	$17.68	9,155,198	—	—	—	—	—
2014-03-28	$17.18	$17.74	$17.18	$17.54	9,808,737	—	—	—	—	—
2014-03-27	$17.24	$17.27	$17.00	$17.15	9,339,940	—	—	—	—	—
2014-03-26	$17.48	$17.56	$17.23	$17.23	5,744,180	—	—	—	—	—
2014-03-25	$17.65	$17.71	$17.35	$17.45	5,909,153	—	—	—	—	—
2014-03-24	$17.96	$17.97	$17.52	$17.57	7,615,604	—	—	—	—	—
2014-03-21	$17.80	$17.93	$17.71	$17.88	17,691,217	—	—	—	—	—
2014-03-20	$17.63	$17.85	$17.54	$17.78	10,312,836	—	—	—	—	—
2014-03-19	$18.02	$18.14	$17.79	$17.85	12,317,933	—	—	—	—	—
2014-03-18	$18.14	$18.25	$18.01	$18.02	6,514,683	—	—	—	—	—
2014-03-17	$18.51	$18.55	$18.14	$18.17	7,065,849	—	—	—	—	—
2014-03-14	$18.37	$18.56	$18.20	$18.38	6,296,993	—	—	—	—	—
2014-03-13	$18.85	$18.86	$18.44	$18.46	13,036,191	—	—	—	—	—
2014-03-12	$18.59	$18.88	$18.36	$18.83	15,928,991	—	—	—	—	—
2014-03-11	$18.08	$18.85	$18.08	$18.71	16,959,309	—	—	—	—	—
2014-03-10	$18.52	$18.59	$18.38	$18.44	4,709,154	—	—	—	—	—
2014-03-07	$18.83	$18.83	$18.44	$18.51	5,265,027	—	—	—	—	—
2014-03-06	$18.39	$18.82	$18.39	$18.76	10,695,499	—	—	—	—	—
2014-03-05	$18.40	$18.41	$18.11	$18.39	7,254,592	—	—	—	—	—
2014-03-04	$18.76	$18.76	$18.21	$18.41	13,340,250	—	—	—	—	1.96-for-1
2014-03-03	$18.54	$18.62	$18.36	$18.44	12,325,979	—	—	—	—	—
2014-02-28	$18.63	$18.96	$18.46	$18.79	14,487,850	—	—	—	—	—
2014-02-27	$18.38	$18.58	$18.28	$18.53	6,348,826	—	—	—	—	—
2014-02-26	$18.61	$18.67	$18.29	$18.44	14,167,300	—	—	—	—	—
2014-02-25	$18.88	$18.95	$18.49	$18.53	7,010,651	—	—	—	—	—
2014-02-24	$18.87	$18.95	$18.76	$18.83	6,075,714	—	—	—	—	—
2014-02-21	$19.09	$19.15	$18.78	$18.79	8,386,806	—	—	—	—	—
2014-02-20	$18.84	$19.13	$18.80	$19.08	12,145,440	—	—	—	—	—
2014-02-19	$19.11	$19.11	$18.87	$18.90	12,024,773	—	—	—	—	—
2014-02-18	$18.38	$19.11	$18.27	$19.00	20,593,500	—	—	—	—	—
2014-02-14	$18.09	$18.37	$18.09	$18.15	14,286,585	—	—	—	—	—
2014-02-13	$18.13	$18.40	$18.05	$18.26	13,039,848	—	—	—	—	—
2014-02-12	$18.11	$18.33	$18.01	$18.28	17,679,534	—	—	—	—	—
2014-02-11	$17.92	$18.28	$17.87	$18.17	14,719,512	—	—	—	—	—
2014-02-10	$17.85	$17.99	$17.72	$17.85	10,379,190	—	—	—	—	—
2014-02-07	$17.52	$17.86	$17.48	$17.78	10,911,598	—	—	—	—	—
2014-02-06	$17.49	$17.68	$17.40	$17.52	12,040,893	—	—	—	—	—
2014-02-05	$17.27	$17.50	$17.13	$17.48	12,761,209	—	—	—	—	—
2014-02-04	$17.15	$17.43	$17.01	$17.39	14,765,568	—	—	—	—	—
2014-02-03	$17.26	$17.42	$17.07	$17.16	13,632,129	—	—	—	—	—
2014-01-31	$17.32	$17.45	$17.05	$17.35	21,591,074	—	—	—	—	—
2014-01-30	$17.35	$17.77	$17.18	$17.59	24,190,017	—	—	—	—	—
2014-01-29	$17.50	$17.80	$17.36	$17.55	25,068,306	—	—	—	—	—
2014-01-28	$17.54	$18.08	$17.41	$18.01	31,137,571	—	—	—	—	—
2014-01-27	$17.38	$17.88	$17.36	$17.68	49,987,850	—	—	—	—	—
2014-01-24	$18.34	$18.50	$18.04	$18.08	10,877,977	—	—	—	—	—
2014-01-23	$18.82	$18.87	$18.53	$18.57	6,870,180	—	—	—	—	—
2014-01-22	$18.91	$19.08	$18.88	$18.93	4,283,212	—	—	—	—	—
2014-01-21	$19.12	$19.12	$18.82	$18.90	7,241,853	—	—	—	—	—
2014-01-17	$19.18	$19.25	$19.03	$19.06	6,150,324	—	—	—	—	—
2014-01-16	$19.56	$19.56	$19.15	$19.25	3,875,616	—	—	—	—	—
2014-01-15	$19.35	$19.52	$19.32	$19.33	4,807,791	—	—	—	—	—
2014-01-14	$19.53	$19.70	$19.26	$19.32	5,633,115	—	—	—	—	—
2014-01-13	$19.38	$19.74	$19.28	$19.49	8,626,297	—	—	—	—	—
2014-01-10	$19.42	$19.52	$19.24	$19.47	5,144,000	—	—	—	—	—
2014-01-09	$19.48	$19.58	$19.22	$19.31	4,234,393	—	—	—	—	—
2014-01-08	$19.46	$19.50	$19.25	$19.40	7,015,717	—	—	—	—	—
2014-01-07	$19.54	$19.66	$19.40	$19.49	5,718,319	—	—	—	—	—
2014-01-06	$19.25	$19.58	$19.21	$19.54	6,114,861	—	—	—	—	—
2014-01-03	$19.32	$19.32	$19.20	$19.24	5,878,594	—	—	—	—	—
2014-01-02	$19.03	$19.29	$18.94	$19.27	8,047,833	—	—	—	—	—
2013-12-31	$19.06	$19.43	$19.03	$19.32	5,166,107	—	—	—	—	—
2013-12-30	$19.10	$19.17	$18.90	$19.01	4,501,978	—	—	—	—	—
2013-12-27	$19.18	$19.27	$19.04	$19.18	2,779,482	—	—	—	—	—
2013-12-26	$19.01	$19.05	$18.81	$19.01	2,207,006	—	—	—	—	—
2013-12-24	$18.81	$19.00	$18.78	$18.98	1,211,274	—	—	—	—	—
2013-12-23	$18.76	$18.86	$18.64	$18.78	4,399,273	—	—	—	—	—
2013-12-20	$18.57	$18.89	$18.56	$18.68	7,049,338	—	—	—	—	—
2013-12-19	$18.43	$18.63	$18.37	$18.59	4,491,386	—	—	—	—	—
2013-12-18	$18.26	$18.40	$18.02	$18.39	6,972,885	—	—	—	—	—
2013-12-17	$18.49	$18.49	$18.12	$18.20	6,067,884	—	—	—	—	—
2013-12-16	$18.41	$18.49	$18.23	$18.44	7,650,830	—	—	—	—	—
2013-12-13	$18.44	$18.51	$18.28	$18.34	3,288,862	—	—	—	—	—
2013-12-12	$18.39	$18.49	$18.16	$18.37	6,223,093	—	—	—	—	—
2013-12-11	$18.56	$18.63	$18.34	$18.38	4,218,734	—	—	—	—	—
2013-12-10	$18.51	$18.62	$18.44	$18.54	7,364,822	—	—	—	—	—
2013-12-09	$18.55	$18.85	$18.45	$18.56	7,871,439	—	—	—	—	—
2013-12-06	$18.59	$18.63	$18.37	$18.49	6,474,098	—	—	—	—	—
2013-12-05	$18.10	$18.30	$18.03	$18.25	9,750,525	—	—	—	—	—
2013-12-04	$18.18	$18.31	$18.07	$18.17	6,392,579	—	—	—	—	—
2013-12-03	$18.39	$18.44	$18.11	$18.28	8,079,152	—	—	—	—	—
2013-12-02	$18.66	$18.83	$18.45	$18.47	13,044,914	—	—	—	—	—
2013-11-29	$18.52	$18.66	$18.36	$18.63	4,333,874	—	—	—	—	—
2013-11-27	$18.36	$18.47	$18.24	$18.43	8,966,191	—	—	—	—	—
2013-11-26	$17.87	$18.44	$17.87	$18.30	13,369,149	—	—	—	—	—
2013-11-25	$17.79	$18.13	$17.74	$17.99	8,467,404	—	—	—	—	—
2013-11-22	$17.28	$17.80	$17.22	$17.72	7,235,865	—	—	—	—	—
2013-11-21	$17.07	$17.27	$17.03	$17.21	7,127,173	—	—	—	—	—
2013-11-20	$17.40	$17.40	$17.04	$17.08	5,388,557	—	—	—	—	—
2013-11-19	$17.30	$17.36	$17.14	$17.21	3,992,138	—	—	—	—	—
2013-11-18	$17.35	$17.52	$17.30	$17.34	4,839,109	—	—	—	—	—
2013-11-15	$17.42	$17.46	$17.32	$17.37	5,569,097	—	—	—	—	—
2013-11-14	$17.23	$17.45	$17.22	$17.41	6,677,205	—	—	—	—	—
2013-11-13	$17.00	$17.27	$16.86	$17.24	5,792,008	—	—	—	—	—
2013-11-12	$17.13	$17.24	$16.84	$17.06	7,760,904	—	—	—	—	—
2013-11-11	$17.50	$17.52	$17.20	$17.26	7,447,723	—	—	—	—	—
2013-11-08	$17.28	$17.47	$17.12	$17.47	10,853,107	—	—	—	—	—
2013-11-07	$17.71	$17.71	$17.17	$17.26	14,310,074	—	—	—	—	—
2013-11-06	$16.83	$17.65	$16.72	$17.58	27,860,684	—	—	—	—	—
2013-11-05	$16.67	$16.71	$16.50	$16.51	9,586,566	—	—	—	—	—
2013-11-04	$17.15	$17.15	$16.79	$16.81	7,324,293	—	—	—	—	—
2013-11-01	$17.03	$17.09	$16.90	$17.04	8,985,534	—	—	—	—	—
2013-10-31	$16.89	$17.05	$16.87	$16.99	10,486,501	—	—	—	—	—
2013-10-30	$17.31	$17.37	$16.83	$16.93	8,930,728	—	—	—	—	—
2013-10-29	$17.64	$17.64	$17.26	$17.31	8,008,225	—	—	—	—	—
2013-10-28	$17.40	$17.71	$17.33	$17.61	8,840,458	—	—	—	—	—
2013-10-25	$17.49	$17.49	$17.28	$17.40	3,960,359	—	—	—	—	—
2013-10-24	$17.11	$17.44	$17.06	$17.42	6,112,098	—	—	—	—	—
2013-10-23	$17.16	$17.30	$17.06	$17.16	5,472,840	—	—	—	—	—
2013-10-22	$16.94	$17.19	$16.91	$17.18	7,689,978	—	—	—	—	—
2013-10-21	$16.83	$16.88	$16.48	$16.87	8,550,305	—	—	—	—	—
2013-10-18	$16.86	$17.05	$16.75	$16.79	8,404,307	—	—	—	—	—
2013-10-17	$16.73	$16.92	$16.59	$16.90	8,782,427	—	—	—	—	—
2013-10-16	$16.75	$16.88	$16.68	$16.69	12,339,336	—	—	—	—	—
2013-10-15	$16.72	$16.80	$16.64	$16.71	7,488,713	—	—	—	—	—
2013-10-14	$16.71	$16.79	$16.57	$16.71	10,657,369	—	—	—	—	—
2013-10-11	$16.63	$16.79	$16.59	$16.75	7,251,064	—	—	—	—	—
2013-10-10	$16.42	$16.68	$16.41	$16.65	9,954,093	—	—	—	—	—
2013-10-09	$16.60	$16.61	$16.22	$16.26	11,554,080	—	—	—	—	—
2013-10-08	$16.86	$16.93	$16.49	$16.51	8,428,256	—	—	—	—	—
2013-10-07	$16.75	$17.02	$16.58	$16.89	6,666,152	—	—	—	—	—
2013-10-04	$16.91	$17.08	$16.89	$16.97	7,806,960	—	—	—	—	—
2013-10-03	$17.21	$17.29	$16.91	$16.93	9,405,105	—	—	—	—	—
2013-10-02	$17.18	$17.38	$17.18	$17.30	6,074,332	—	—	—	—	—
2013-10-01	$17.36	$17.42	$17.24	$17.35	9,791,515	—	—	—	—	—
2013-09-30	$17.10	$17.35	$17.05	$17.23	9,934,289	—	—	—	—	—
2013-09-27	$17.20	$17.39	$17.05	$17.34	6,475,480	—	—	—	—	—
2013-09-26	$16.81	$17.28	$16.81	$17.24	6,745,368	—	—	—	—	—
2013-09-25	$16.92	$17.15	$16.81	$16.88	8,116,917	—	—	—	—	—
2013-09-24	$17.01	$17.07	$16.90	$16.91	6,349,286	—	—	—	—	—
2013-09-23	$17.00	$17.09	$16.94	$17.02	8,959,283	—	—	—	—	—
2013-09-20	$17.20	$17.35	$17.00	$17.00	37,023,994	—	—	—	—	—
2013-09-19	$17.32	$17.39	$17.16	$17.20	6,278,821	—	—	—	—	—
2013-09-18	$17.21	$17.37	$16.99	$17.26	10,860,476	—	—	—	—	—
2013-09-17	$16.92	$17.31	$16.90	$17.23	8,530,961	—	—	—	—	—
2013-09-16	$17.02	$17.14	$16.87	$16.90	6,197,301	—	—	—	—	—
2013-09-13	$16.96	$16.97	$16.81	$16.82	5,603,179	—	—	—	—	—
2013-09-12	$16.98	$17.13	$16.88	$16.89	6,420,673	—	—	—	—	—
2013-09-11	$16.74	$16.94	$16.74	$16.94	6,615,490	—	—	—	—	—
2013-09-10	$16.74	$16.91	$16.74	$16.82	7,354,229	—	—	—	—	—
2013-09-09	$16.78	$16.90	$16.64	$16.67	8,764,005	—	—	—	—	—
2013-09-06	$16.95	$17.00	$16.69	$16.71	8,592,676	—	—	—	—	—
2013-09-05	$17.27	$17.28	$16.89	$16.92	4,951,025	—	—	—	—	—
2013-09-04	$17.16	$17.36	$17.13	$17.18	9,256,805	—	—	—	—	—
2013-09-03	$17.05	$17.21	$16.83	$17.14	12,699,494	—	—	—	—	—
2013-08-30	$17.15	$17.15	$16.79	$16.87	17,041,658	—	—	—	—	—
2013-08-29	$16.52	$17.18	$16.49	$17.06	13,932,414	—	—	—	—	—
2013-08-28	$16.42	$16.58	$16.32	$16.53	5,476,064	—	—	—	—	—
2013-08-27	$16.36	$16.52	$16.30	$16.43	4,663,175	—	—	—	—	—
2013-08-26	$16.50	$16.72	$16.40	$16.51	5,252,692	—	—	—	—	—
2013-08-23	$16.55	$16.63	$16.51	$16.55	7,148,819	—	—	—	—	—
2013-08-22	$16.33	$16.54	$16.30	$16.50	4,780,618	—	—	—	—	—
2013-08-21	$16.29	$16.52	$16.27	$16.34	5,337,435	—	—	—	—	—
2013-08-20	$16.25	$16.42	$16.25	$16.40	9,015,471	—	—	—	—	—
2013-08-19	$16.57	$16.58	$16.23	$16.25	7,618,131	—	—	—	—	—
2013-08-16	$16.43	$16.56	$16.33	$16.55	9,237,922	—	—	—	—	—
2013-08-15	$16.51	$16.56	$16.07	$16.45	8,088,823	—	—	—	—	—
2013-08-14	$16.78	$16.78	$16.47	$16.60	11,233,530	—	—	—	—	—
2013-08-13	$16.91	$17.08	$16.83	$16.89	9,301,018	—	—	—	—	—
2013-08-12	$16.97	$17.03	$16.86	$16.91	12,270,712	—	—	—	—	—
2013-08-09	$17.15	$17.30	$17.11	$17.19	7,184,743	—	—	—	—	—
2013-08-08	$17.37	$17.41	$17.13	$17.19	7,024,468	—	—	—	—	—
2013-08-07	$17.32	$17.32	$17.18	$17.31	7,436,670	—	—	—	—	—
2013-08-06	$17.25	$17.40	$17.13	$17.31	9,256,344	—	—	—	—	—
2013-08-05	$17.08	$17.32	$16.99	$17.28	7,613,525	—	—	—	—	—
2013-08-02	$17.64	$17.64	$16.82	$17.14	30,353,697	—	—	—	—	—
2013-08-01	$17.81	$17.91	$17.53	$17.59	15,882,888	—	—	—	—	—
2013-07-31	$17.64	$17.81	$17.51	$17.61	15,191,587	—	—	—	—	—
2013-07-30	$17.45	$17.64	$17.43	$17.49	5,624,825	—	—	—	—	—
2013-07-29	$17.49	$17.53	$17.34	$17.44	4,385,917	—	—	—	—	—
2013-07-26	$17.36	$17.59	$17.32	$17.44	6,656,941	—	—	—	—	—
2013-07-25	$17.46	$17.52	$17.40	$17.45	8,553,529	—	—	—	—	—
2013-07-24	$17.65	$17.79	$17.45	$17.47	9,073,502	—	—	—	—	—
2013-07-23	$17.65	$17.74	$17.40	$17.59	14,748,067	—	—	—	—	—
2013-07-22	$17.61	$17.70	$17.57	$17.67	7,234,944	—	—	—	—	—
2013-07-19	$17.72	$17.78	$17.58	$17.63	10,497,554	—	—	—	—	—
2013-07-18	$17.70	$17.75	$17.61	$17.65	28,923,657	—	—	—	—	—
2013-07-17	$17.40	$17.71	$17.37	$17.68	21,575,876	—	—	—	—	—
2013-07-16	$17.32	$17.40	$17.21	$17.32	10,989,433	—	—	—	—	—
2013-07-15	$17.27	$17.36	$17.15	$17.32	7,464,764	—	—	—	—	—
2013-07-12	$17.21	$17.22	$16.94	$17.20	9,249,436	—	—	—	—	—
2013-07-11	$16.99	$17.21	$16.84	$17.21	13,980,313	—	—	—	—	—
2013-07-10	$16.93	$16.96	$16.63	$16.81	12,612,909	—	—	—	—	—
2013-07-09	$16.82	$16.96	$16.81	$16.91	7,743,403	—	—	—	—	—
2013-07-08	$16.79	$16.94	$16.70	$16.80	6,738,460	—	—	—	—	—
2013-07-05	$16.76	$16.81	$16.62	$16.71	7,163,557	—	—	—	—	—
2013-07-03	$16.32	$16.76	$16.23	$16.72	9,723,352	—	—	—	—	—
2013-07-02	$16.12	$16.43	$16.09	$16.43	18,398,930	—	—	—	—	—
2013-07-01	$16.13	$16.17	$15.77	$16.16	12,843,649	—	—	—	—	—
2013-06-28	$15.89	$16.12	$15.83	$15.96	52,134,983	—	—	—	—	—
2013-06-27	$15.82	$16.10	$15.73	$16.03	14,797,347	—	—	—	—	—
2013-06-26	$15.51	$15.82	$15.41	$15.79	13,047,678	—	—	—	—	—
2013-06-25	$15.14	$15.53	$15.14	$15.44	10,137,396	—	—	—	—	—
2013-06-24	$15.01	$15.28	$14.99	$15.13	11,670,602	—	—	—	—	—
2013-06-21	$15.04	$15.27	$15.00	$15.22	20,601,330	—	—	—	—	—
2013-06-20	$15.21	$15.73	$14.94	$14.99	20,126,952	—	—	—	—	—
2013-06-19	$15.63	$15.91	$15.32	$15.36	14,298,560	—	—	—	—	—
2013-06-18	$15.71	$15.91	$15.56	$15.61	14,979,268	—	—	—	—	—
2013-06-17	$16.21	$16.27	$15.49	$15.64	17,976,596	—	—	—	—	—
2013-06-14	$16.01	$16.13	$15.82	$15.99	9,461,754	—	—	—	—	—
2013-06-13	$15.76	$16.02	$15.66	$15.98	13,683,251	—	—	—	—	—
2013-06-12	$15.97	$16.18	$15.65	$15.76	16,493,591	—	—	—	—	—
2013-06-11	$15.80	$16.09	$15.75	$15.88	12,455,397	—	—	—	—	—
2013-06-10	$16.51	$16.67	$16.05	$16.11	17,376,946	—	—	—	—	—
2013-06-07	$16.00	$16.61	$15.92	$16.55	37,975,512	—	—	—	—	—
2013-06-06	$15.83	$15.94	$15.57	$15.94	12,499,150	—	—	—	—	—
2013-06-05	$16.18	$16.21	$15.74	$15.76	13,923,203	—	—	—	—	—
2013-06-04	$16.04	$16.34	$16.03	$16.19	13,864,251	—	—	—	—	—
2013-06-03	$16.03	$16.15	$15.86	$16.07	9,849,085	—	—	—	—	—
2013-05-31	$16.18	$16.27	$16.00	$16.00	8,734,529	—	—	—	—	—
2013-05-30	$16.28	$16.58	$16.11	$16.18	9,703,548	—	—	—	—	—
2013-05-29	$16.35	$16.41	$16.08	$16.29	9,718,747	—	—	—	—	—
2013-05-28	$16.53	$16.61	$16.32	$16.41	4,769,104	—	—	—	—	—
2013-05-24	$16.21	$16.43	$16.13	$16.41	6,071,568	—	—	—	—	—
2013-05-23	$16.23	$16.40	$16.16	$16.25	6,925,908	—	—	—	—	—
2013-05-22	$16.50	$16.63	$16.31	$16.39	9,435,963	—	—	—	—	—
2013-05-21	$16.32	$16.55	$16.32	$16.51	13,840,302	—	—	—	—	—
2013-05-20	$16.38	$16.40	$16.17	$16.31	10,758,232	—	—	—	—	—
2013-05-17	$16.65	$16.65	$16.28	$16.39	10,198,651	—	—	—	—	—
2013-05-16	$16.67	$16.68	$16.43	$16.46	11,269,454	—	—	—	—	—
2013-05-15	$16.65	$16.87	$16.58	$16.63	8,178,172	—	—	—	—	—
2013-05-14	$16.74	$16.87	$16.63	$16.78	11,956,149	—	—	—	—	—
2013-05-13	$16.69	$16.77	$16.53	$16.69	5,607,784	—	—	—	—	—
2013-05-10	$16.66	$16.89	$16.65	$16.70	5,821,484	—	—	—	—	—
2013-05-09	$17.07	$17.07	$16.46	$16.69	28,157,285	—	—	—	—	—
2013-05-08	$16.98	$17.18	$16.87	$17.16	12,664,491	—	—	—	—	—
2013-05-07	$16.31	$16.99	$16.30	$16.94	14,301,784	—	—	—	—	—
2013-05-06	$16.22	$16.42	$16.08	$16.32	5,474,222	—	—	—	—	—
2013-05-03	$16.28	$16.35	$16.07	$16.28	8,000,396	—	—	—	—	—
2013-05-02	$16.15	$16.17	$15.97	$16.14	8,282,719	—	—	—	—	—
2013-05-01	$15.74	$16.20	$15.69	$16.08	12,811,871	—	—	—	—	—
2013-04-30	$15.90	$15.96	$15.67	$15.71	16,217,255	—	—	—	—	—
2013-04-29	$16.00	$16.12	$15.86	$15.91	7,022,165	—	—	—	—	—
2013-04-26	$15.75	$16.08	$15.65	$15.98	8,255,546	—	—	—	—	—
2013-04-25	$15.74	$15.84	$15.59	$15.77	10,427,549	—	—	—	—	—
2013-04-24	$15.95	$16.05	$15.71	$15.73	8,720,712	—	—	—	—	—
2013-04-23	$15.95	$15.97	$15.66	$15.85	7,070,064	—	—	—	—	—
2013-04-22	$15.94	$16.02	$15.71	$15.79	8,925,201	—	—	—	—	—
2013-04-19	$15.81	$15.99	$15.73	$15.95	8,014,673	—	—	—	—	—
2013-04-18	$16.04	$16.04	$15.76	$15.82	7,016,178	—	—	—	—	—
2013-04-17	$15.99	$16.16	$15.79	$15.93	8,004,541	—	—	—	—	—
2013-04-16	$16.15	$16.22	$16.00	$16.17	10,840,211	—	—	—	—	—
2013-04-15	$16.32	$16.34	$15.93	$16.08	9,079,489	—	—	—	—	—
2013-04-12	$16.38	$16.46	$16.15	$16.40	10,632,038	—	—	—	—	—
2013-04-11	$16.11	$16.47	$16.07	$16.31	12,781,474	—	—	—	—	—
2013-04-10	$16.08	$16.25	$15.97	$16.02	8,582,084	—	—	—	—	—
2013-04-09	$16.08	$16.22	$15.88	$16.00	6,528,905	—	—	—	—	—
2013-04-08	$16.04	$16.16	$15.87	$16.09	10,373,203	—	—	—	—	—
2013-04-05	$15.95	$16.09	$15.69	$16.06	7,550,428	—	—	—	—	—
2013-04-04	$16.15	$16.18	$16.00	$16.17	10,567,099	—	—	—	—	—
2013-04-03	$16.33	$16.38	$15.95	$16.16	15,967,170	—	—	—	—	—
2013-04-02	$16.09	$16.42	$16.02	$16.35	24,889,608	—	—	—	—	—
2013-04-01	$15.99	$16.20	$15.84	$15.99	9,261,871	—	—	—	—	—
2013-03-28	$15.59	$15.95	$15.27	$15.93	18,782,116	—	—	—	—	—
2013-03-27	$15.43	$15.72	$15.32	$15.71	13,397,243	—	—	—	—	—
2013-03-26	$15.37	$15.58	$15.13	$15.55	14,356,130	—	—	—	—	—
2013-03-25	$15.31	$15.37	$14.96	$15.09	9,876,258	—	—	—	—	—
2013-03-22	$15.10	$15.47	$15.09	$15.33	8,516,223	—	—	—	—	—
2013-03-21	$15.09	$15.17	$15.02	$15.06	10,252,997	—	—	—	—	—
2013-03-20	$14.82	$15.22	$14.80	$15.20	12,451,252	—	—	—	—	—
2013-03-19	$14.88	$14.95	$14.65	$14.79	9,384,380	—	—	—	—	—
2013-03-18	$14.85	$14.91	$14.58	$14.82	16,484,380	—	—	—	—	—
2013-03-15	$15.26	$15.26	$14.98	$15.01	12,804,962	—	—	—	—	—
2013-03-14	$15.30	$15.34	$15.09	$15.22	11,974,111	—	—	—	—	—
2013-03-13	$15.45	$15.59	$15.25	$15.26	9,339,705	—	—	—	—	—
2013-03-12	$15.58	$15.58	$15.36	$15.40	12,331,967	—	—	—	—	—
2013-03-11	$15.54	$15.60	$15.48	$15.58	8,588,992	—	—	—	—	—
2013-03-08	$15.49	$15.59	$15.34	$15.58	20,098,398	—	—	—	—	—
2013-03-07	$15.46	$15.49	$15.31	$15.41	9,303,321	—	—	—	—	—
2013-03-06	$15.47	$15.59	$15.24	$15.42	12,381,247	—	—	—	—	—
2013-03-05	$15.28	$15.45	$15.21	$15.38	18,767,839	—	—	—	—	—
2013-03-04	$15.01	$15.23	$14.99	$15.22	11,545,790	—	—	—	—	—
2013-03-01	$14.81	$15.08	$14.70	$15.01	13,429,943	—	—	—	—	—
2013-02-28	$14.61	$14.99	$14.57	$14.96	14,068,740	—	—	—	—	—
2013-02-27	$14.40	$14.75	$14.28	$14.66	16,469,642	—	—	—	—	—
2013-02-26	$14.27	$14.42	$14.08	$14.41	16,961,520	—	—	—	—	—
2013-02-25	$13.94	$14.27	$13.76	$14.16	16,482,998	—	—	—	—	—
2013-02-22	$13.83	$14.09	$13.71	$14.08	13,271,050	—	—	—	—	—
2013-02-21	$14.02	$14.03	$13.62	$13.76	19,498,287	—	—	—	—	—
2013-02-20	$14.10	$14.15	$13.97	$14.02	20,338,350	—	—	—	—	—
2013-02-19	$14.29	$14.30	$14.05	$14.12	13,855,040	—	—	—	—	—
2013-02-15	$14.37	$14.45	$14.18	$14.25	16,953,230	—	—	—	—	—
2013-02-14	$14.06	$14.53	$14.06	$14.35	16,904,411	—	—	—	—	—
2013-02-13	$14.84	$14.84	$14.49	$14.56	16,520,304	—	—	—	—	—
2013-02-12	$14.77	$14.89	$14.66	$14.70	17,788,226	—	—	—	—	—
2013-02-11	$14.74	$14.77	$14.54	$14.75	19,729,949	—	—	—	—	—
2013-02-08	$14.78	$14.83	$14.55	$14.77	22,416,859	—	—	—	—	—
2013-02-07	$14.35	$14.91	$14.28	$14.78	41,794,480	—	—	—	—	—
2013-02-06	$14.18	$14.42	$13.85	$14.34	110,763,869	—	—	—	—	—
2013-02-05	$15.10	$15.17	$14.40	$14.74	31,284,951	—	—	—	—	—
2013-02-04	$15.20	$15.31	$15.02	$15.08	5,699,436	—	—	—	—	—
2013-02-01	$14.97	$15.34	$14.86	$15.30	7,993,487	—	—	—	—	—
2013-01-31	$14.78	$14.86	$14.67	$14.83	12,763,972	—	—	—	—	—
2013-01-30	$15.04	$15.07	$14.92	$14.93	4,218,273	—	—	—	—	—
2013-01-29	$14.96	$15.00	$14.81	$14.94	4,204,456	—	—	—	—	—
2013-01-28	$14.83	$15.04	$14.82	$14.98	4,190,640	—	—	—	—	—
2013-01-25	$14.74	$14.86	$14.60	$14.86	5,513,830	—	—	—	—	—
2013-01-24	$14.78	$14.91	$14.65	$14.66	7,484,107	—	—	—	—	—
2013-01-23	$14.81	$14.83	$14.59	$14.72	8,466,943	—	—	—	—	—
2013-01-22	$15.01	$15.07	$14.75	$14.77	5,965,179	—	—	—	—	—
2013-01-18	$14.80	$15.11	$14.80	$15.08	7,708,861	—	—	—	—	—
2013-01-17	$14.75	$14.88	$14.71	$14.88	6,017,222	—	—	—	—	—
2013-01-16	$14.52	$14.70	$14.48	$14.66	3,255,702	—	—	—	—	—
2013-01-15	$14.37	$14.51	$14.28	$14.51	3,421,964	—	—	—	—	—
2013-01-14	$14.63	$14.66	$14.43	$14.50	4,549,877	—	—	—	—	—
2013-01-11	$14.56	$14.69	$14.36	$14.66	12,000,363	—	—	—	—	—
2013-01-10	$14.35	$14.64	$14.35	$14.46	4,498,755	—	—	—	—	—
2013-01-09	$14.21	$14.45	$14.17	$14.32	2,750,467	—	—	—	—	—
2013-01-08	$14.22	$14.23	$14.11	$14.21	4,295,187	—	—	—	—	—
2013-01-07	$14.14	$14.32	$14.12	$14.18	4,086,553	—	—	—	—	—
2013-01-04	$14.14	$14.26	$14.12	$14.22	3,078,847	—	—	—	—	—
2013-01-03	$14.11	$14.27	$14.07	$14.18	4,124,319	—	—	—	—	—
2013-01-02	$13.97	$14.17	$13.94	$14.14	5,589,822	—	—	—	—	—
2012-12-31	$13.39	$13.73	$13.33	$13.67	5,408,361	—	—	—	—	—
2012-12-28	$13.41	$13.64	$13.37	$13.39	3,241,885	—	—	—	—	—
2012-12-27	$13.44	$13.56	$13.26	$13.52	7,642,540	—	—	—	—	—
2012-12-26	$13.55	$13.67	$13.38	$13.40	2,900,149	—	—	—	—	—
2012-12-24	$13.57	$13.67	$13.44	$13.52	2,352,543	—	—	—	—	—
2012-12-21	$13.48	$13.66	$13.36	$13.57	23,711,034	—	—	—	—	—
2012-12-20	$13.63	$13.88	$13.60	$13.72	5,105,313	—	—	—	—	—
2012-12-19	$13.66	$13.75	$13.60	$13.67	6,580,488	—	—	—	—	—
2012-12-18	$13.43	$13.66	$13.35	$13.62	7,841,963	—	—	—	—	—
2012-12-17	$13.29	$13.39	$13.13	$13.38	11,101,810	—	—	—	—	—
2012-12-14	$13.06	$13.18	$12.99	$13.09	5,647,853	—	—	—	—	—
2012-12-13	$13.13	$13.27	$13.06	$13.08	9,960,541	—	—	—	—	—
2012-12-12	$13.24	$13.28	$13.11	$13.15	4,533,757	—	—	—	—	—
2012-12-11	$13.11	$13.16	$13.08	$13.16	3,395,252	—	—	—	—	—
2012-12-10	$13.05	$13.16	$12.96	$13.09	4,019,311	—	—	—	—	—
2012-12-07	$12.93	$13.18	$12.93	$13.04	8,892,962	—	—	—	—	—
2012-12-06	$12.74	$13.05	$12.72	$13.04	8,021,121	—	—	—	—	—
2012-12-05	$12.49	$12.78	$12.44	$12.76	10,531,175	—	—	—	—	—
2012-12-04	$12.45	$12.53	$12.42	$12.42	10,622,366	—	—	—	—	—
2012-12-03	$12.20	$12.61	$12.16	$12.47	11,951,083	—	—	—	—	—
2012-11-30	$12.43	$12.50	$12.13	$12.17	14,164,537	—	—	—	—	—
2012-11-29	$12.46	$12.56	$12.35	$12.39	4,210,444	—	—	—	—	—
2012-11-28	$12.32	$12.48	$12.26	$12.45	3,567,962	—	—	—	—	—
2012-11-27	$12.38	$12.51	$12.36	$12.40	3,776,596	—	—	—	—	—
2012-11-26	$12.33	$12.58	$12.33	$12.43	3,722,710	—	—	—	—	—
2012-11-23	$12.42	$12.52	$12.32	$12.38	1,612,422	—	—	—	—	—
2012-11-21	$12.50	$12.60	$12.37	$12.41	3,955,293	—	—	—	—	—
2012-11-20	$12.29	$12.56	$12.26	$12.53	6,497,587	—	—	—	—	—
2012-11-19	$12.32	$12.38	$12.26	$12.33	3,645,336	—	—	—	—	—
2012-11-16	$11.96	$12.25	$11.83	$12.22	6,017,683	—	—	—	—	—
2012-11-15	$11.83	$12.12	$11.74	$11.91	8,416,282	—	—	—	—	—
2012-11-14	$12.42	$12.56	$11.90	$11.92	6,372,314	—	—	—	—	—
2012-11-13	$12.43	$12.67	$12.26	$12.37	5,931,098	—	—	—	—	—
2012-11-12	$12.61	$12.64	$12.15	$12.51	3,111,546	—	—	—	—	—
2012-11-09	$12.59	$12.96	$12.51	$12.56	3,333,076	—	—	—	—	—
2012-11-08	$12.55	$12.76	$12.55	$12.60	4,423,683	—	—	—	—	—
2012-11-07	$12.66	$12.71	$12.51	$12.53	3,732,382	—	—	—	—	—
2012-11-06	$12.54	$12.82	$12.53	$12.72	9,570,907	—	—	—	—	—
2012-11-05	$12.98	$12.98	$12.17	$12.62	14,525,616	—	—	—	—	—
2012-11-02	$13.19	$13.32	$13.00	$13.01	3,350,117	—	—	—	—	—
2012-11-01	$13.10	$13.23	$13.05	$13.16	3,650,863	—	—	—	—	—
2012-10-31	$13.16	$13.22	$12.99	$13.03	3,147,931	—	—	—	—	—
2012-10-26	$13.17	$13.24	$13.05	$13.11	2,195,952	—	—	—	—	—
2012-10-25	$13.33	$13.42	$13.12	$13.18	3,138,720	—	—	—	—	—
2012-10-24	$13.33	$13.39	$13.20	$13.23	2,744,019	—	—	—	—	—
2012-10-23	$13.46	$13.46	$13.18	$13.28	3,881,143	—	—	—	—	—
2012-10-22	$13.56	$13.65	$13.40	$13.47	4,420,920	—	—	—	—	—
2012-10-19	$13.46	$13.56	$13.38	$13.48	12,006,351	—	—	—	—	—
2012-10-18	$13.39	$13.48	$13.35	$13.47	6,666,152	—	—	—	—	—
2012-10-17	$13.18	$13.42	$13.14	$13.39	7,523,716	—	—	—	—	—
2012-10-16	$13.32	$13.35	$13.23	$13.26	7,339,031	—	—	—	—	—
2012-10-15	$13.22	$13.35	$13.19	$13.29	5,404,677	—	—	—	—	—
2012-10-12	$13.19	$13.32	$13.14	$13.21	3,490,588	—	—	—	—	—
2012-10-11	$13.09	$13.25	$13.08	$13.17	3,699,222	—	—	—	—	—
2012-10-10	$13.11	$13.18	$13.03	$13.09	4,089,316	—	—	—	—	—
2012-10-09	$13.27	$13.32	$13.07	$13.09	3,482,758	—	—	—	—	—
2012-10-08	$13.36	$13.38	$13.25	$13.30	2,428,535	—	—	—	—	—
2012-10-05	$13.50	$13.56	$13.36	$13.38	4,594,091	—	—	—	—	—
2012-10-04	$13.49	$13.51	$13.34	$13.37	5,667,657	—	—	—	—	—
2012-10-03	$13.34	$13.51	$13.33	$13.43	4,574,747	—	—	—	—	—
2012-10-02	$13.29	$13.41	$13.25	$13.35	12,046,880	—	—	—	—	—
2012-10-01	$13.17	$13.46	$13.11	$13.28	8,528,198	—	—	—	—	—
2012-09-28	$13.09	$13.21	$13.06	$13.19	5,295,524	—	—	—	—	—
2012-09-27	$13.10	$13.21	$13.02	$13.16	7,910,126	—	—	—	—	—
2012-09-26	$13.05	$13.10	$12.93	$13.04	4,811,475	—	—	—	—	—
2012-09-25	$13.07	$13.24	$13.01	$13.09	5,978,535	—	—	—	—	—
2012-09-24	$12.95	$13.11	$12.82	$13.09	7,440,815	—	—	—	—	—
2012-09-21	$12.63	$12.96	$12.52	$12.93	16,298,774	—	—	—	—	—
2012-09-20	$12.38	$12.54	$12.19	$12.53	4,263,869	—	—	—	—	—
2012-09-19	$12.42	$12.48	$12.34	$12.44	3,637,967	—	—	—	—	—
2012-09-18	$12.45	$12.50	$12.42	$12.47	3,146,549	—	—	—	—	—
2012-09-17	$12.65	$12.65	$12.46	$12.49	2,834,289	—	—	—	—	—
2012-09-14	$12.57	$12.73	$12.53	$12.67	3,568,422	—	—	—	—	—
2012-09-13	$12.39	$12.59	$12.30	$12.55	3,068,254	—	—	—	—	—
2012-09-12	$12.39	$12.47	$12.35	$12.40	1,808,621	—	—	—	—	—
2012-09-11	$12.39	$12.44	$12.32	$12.35	2,787,312	—	—	—	—	—
2012-09-10	$12.46	$12.46	$12.37	$12.40	2,078,970	—	—	—	—	—
2012-09-07	$12.40	$12.51	$12.37	$12.42	3,841,535	—	—	—	—	—
2012-09-06	$12.27	$12.37	$12.26	$12.37	5,110,839	—	—	—	—	—
2012-09-05	$12.33	$12.33	$12.14	$12.22	2,955,877	—	—	—	—	—
2012-09-04	$12.04	$12.22	$12.01	$12.16	2,957,719	—	—	—	—	—
2012-08-31	$11.96	$12.14	$11.94	$12.00	4,713,836	—	—	—	—	—
2012-08-30	$11.92	$12.01	$11.92	$11.92	1,556,694	—	—	—	—	—
2012-08-29	$11.95	$12.02	$11.94	$11.97	1,579,262	—	—	—	—	—
2012-08-28	$11.93	$12.06	$11.93	$11.97	2,118,578	—	—	—	—	—
2012-08-27	$11.99	$12.05	$11.90	$11.97	1,587,091	—	—	—	—	—
2012-08-24	$11.81	$11.97	$11.78	$11.92	2,363,136	—	—	—	—	—
2012-08-23	$11.91	$11.95	$11.81	$11.86	2,533,543	—	—	—	—	—
2012-08-22	$11.95	$11.99	$11.89	$11.91	3,778,899	—	—	—	—	—
2012-08-21	$11.96	$12.10	$11.95	$11.96	3,374,066	—	—	—	—	—
2012-08-20	$12.09	$12.09	$11.89	$11.96	3,674,351	—	—	—	—	—
2012-08-17	$12.15	$12.29	$11.99	$12.06	3,512,695	—	—	—	—	—
2012-08-16	$12.32	$12.32	$12.14	$12.20	1,855,598	—	—	—	—	—
2012-08-15	$12.17	$12.31	$12.14	$12.26	4,368,416	—	—	—	—	—
2012-08-14	$12.15	$12.33	$12.09	$12.22	6,005,708	—	—	—	—	—
2012-08-13	$12.02	$12.18	$11.94	$12.13	4,027,601	—	—	—	—	—
2012-08-10	$11.94	$12.03	$11.86	$12.02	2,752,309	—	—	—	—	—
2012-08-09	$11.85	$11.98	$11.79	$11.95	4,122,477	—	—	—	—	—
2012-08-08	$11.90	$11.95	$11.79	$11.92	4,296,568	—	—	—	—	—
2012-08-07	$11.96	$12.03	$11.88	$11.90	2,592,034	—	—	—	—	—
2012-08-06	$11.76	$11.95	$11.74	$11.89	5,022,412	—	—	—	—	—
2012-08-03	$11.54	$11.98	$11.51	$11.77	6,482,388	—	—	—	—	—
2012-08-02	$11.21	$11.50	$11.20	$11.44	3,883,446	—	—	—	—	—
2012-08-01	$11.56	$11.61	$11.36	$11.36	4,432,894	—	—	—	—	—
2012-07-31	$11.45	$11.53	$11.39	$11.46	3,083,452	—	—	—	—	—
2012-07-30	$11.30	$11.50	$11.21	$11.44	1,645,583	—	—	—	—	—
2012-07-27	$11.31	$11.42	$11.19	$11.30	3,888,051	—	—	—	—	—
2012-07-26	$11.34	$11.39	$11.20	$11.23	2,507,291	—	—	—	—	—
2012-07-25	$11.27	$11.28	$11.10	$11.17	2,615,062	—	—	—	—	—
2012-07-24	$11.23	$11.31	$11.15	$11.22	2,104,761	—	—	—	—	—
2012-07-23	$11.24	$11.30	$11.06	$11.23	2,208,387	—	—	—	—	—
2012-07-20	$11.37	$11.45	$11.33	$11.34	2,344,253	—	—	—	—	—
2012-07-19	$11.29	$11.58	$11.26	$11.49	3,827,257	—	—	—	—	—
2012-07-18	$11.37	$11.50	$11.19	$11.23	4,258,342	—	—	—	—	—
2012-07-17	$11.15	$11.45	$11.08	$11.43	3,121,218	—	—	—	—	—
2012-07-16	$10.90	$11.08	$10.81	$11.07	3,793,636	—	—	—	—	—
2012-07-13	$10.80	$10.98	$10.72	$10.93	2,672,172	—	—	—	—	—
2012-07-12	$10.63	$10.73	$10.53	$10.68	2,200,097	—	—	—	—	—
2012-07-11	$10.78	$10.85	$10.62	$10.69	2,691,515	—	—	—	—	—
2012-07-10	$10.81	$10.87	$10.69	$10.74	4,227,024	—	—	—	—	—
2012-07-09	$11.04	$11.10	$10.99	$11.03	2,101,998	—	—	—	—	—
2012-07-06	$10.96	$11.12	$10.96	$11.05	1,795,265	—	—	—	—	—
2012-07-05	$10.98	$11.16	$10.89	$11.04	2,929,164	—	—	—	—	—
2012-07-03	$11.01	$11.13	$10.96	$11.00	2,224,046	—	—	—	—	—
2012-07-02	$10.80	$11.03	$10.77	$10.96	2,057,324	—	—	—	—	—
2012-06-29	$10.63	$10.81	$10.53	$10.78	3,953,451	—	—	—	—	—
2012-06-28	$10.43	$10.56	$10.37	$10.54	2,065,614	—	—	—	—	—
2012-06-27	$10.43	$10.59	$10.26	$10.49	1,876,784	—	—	—	—	—
2012-06-26	$10.44	$10.47	$10.27	$10.39	2,304,645	—	—	—	—	—
2012-06-25	$10.36	$10.45	$10.31	$10.41	2,449,721	—	—	—	—	—
2012-06-22	$10.47	$10.53	$10.41	$10.48	3,271,821	—	—	—	—	—
2012-06-21	$10.54	$10.62	$10.40	$10.41	2,799,286	—	—	—	—	—
2012-06-20	$10.49	$10.55	$10.43	$10.53	1,634,990	—	—	—	—	—
2012-06-19	$10.47	$10.61	$10.38	$10.53	2,367,281	—	—	—	—	—
2012-06-18	$10.20	$10.49	$10.16	$10.43	2,391,230	—	—	—	—	—
2012-06-15	$10.03	$10.30	$10.03	$10.22	3,511,313	—	—	—	—	—
2012-06-14	$10.05	$10.14	$9.98	$10.07	3,002,854	—	—	—	—	—
2012-06-13	$10.07	$10.17	$9.95	$10.00	2,426,232	—	—	—	—	—
2012-06-12	$10.03	$10.21	$9.96	$10.10	2,507,291	—	—	—	—	—
2012-06-11	$10.24	$10.24	$10.02	$10.03	2,330,436	—	—	—	—	—
2012-06-08	$10.17	$10.20	$10.06	$10.13	2,897,386	—	—	—	—	—
2012-06-07	$10.30	$10.42	$10.22	$10.24	3,690,010	—	—	—	—	—
2012-06-06	$10.14	$10.25	$10.11	$10.21	3,191,684	—	—	—	—	—
2012-06-05	$9.88	$10.06	$9.82	$10.02	2,484,724	—	—	—	—	—
2012-06-04	$9.82	$9.94	$9.78	$9.92	4,066,749	—	—	—	—	—
2012-06-01	$9.89	$9.95	$9.74	$9.82	8,462,338	—	—	—	—	—
2012-05-31	$10.11	$10.14	$9.76	$10.03	9,790,594	—	—	—	—	—
2012-05-30	$10.21	$10.25	$10.04	$10.09	3,494,733	—	—	—	—	—
2012-05-29	$10.38	$10.38	$10.25	$10.32	3,963,583	—	—	—	—	—
2012-05-25	$10.32	$10.34	$10.23	$10.27	1,483,005	—	—	—	—	—
2012-05-24	$10.31	$10.35	$10.20	$10.30	2,189,965	—	—	—	—	—
2012-05-23	$10.35	$10.35	$10.02	$10.31	5,864,777	—	—	—	—	—
2012-05-22	$10.36	$10.46	$10.28	$10.42	3,310,509	—	—	—	—	—
2012-05-21	$10.11	$10.32	$10.03	$10.30	3,285,178	—	—	—	—	—
2012-05-18	$10.42	$10.50	$10.05	$10.07	9,888,233	—	—	—	—	—
2012-05-17	$10.90	$10.93	$10.46	$10.53	7,703,795	—	—	—	—	—
2012-05-16	$10.76	$10.97	$10.75	$10.90	5,724,766	—	—	—	—	—
2012-05-15	$10.78	$10.86	$10.70	$10.76	3,925,357	—	—	—	—	—
2012-05-14	$10.92	$11.01	$10.77	$10.81	5,743,189	—	—	—	—	—
2012-05-11	$10.65	$11.13	$10.65	$11.02	3,931,805	—	—	—	—	—
2012-05-10	$10.80	$10.88	$10.72	$10.75	3,518,682	—	—	—	—	—
2012-05-09	$10.70	$10.76	$10.59	$10.67	4,869,966	—	—	—	—	—
2012-05-08	$10.77	$10.85	$10.60	$10.83	7,608,919	—	—	—	—	—
2012-05-07	$10.80	$10.89	$10.70	$10.82	2,063,311	—	—	—	—	—
2012-05-04	$10.87	$10.87	$10.77	$10.81	1,851,453	—	—	—	—	—
2012-05-03	$10.83	$10.94	$10.83	$10.90	2,215,756	—	—	—	—	—
2012-05-02	$10.77	$10.91	$10.73	$10.87	1,261,936	—	—	—	—	—
2012-05-01	$10.83	$10.93	$10.76	$10.85	1,169,824	—	—	—	—	—
2012-04-30	$10.85	$10.86	$10.77	$10.82	5,433,692	—	—	—	—	—
2012-04-27	$10.86	$10.91	$10.75	$10.86	2,815,406	—	—	—	—	—
2012-04-26	$10.62	$10.84	$10.57	$10.78	1,585,249	—	—	—	—	—
2012-04-25	$10.67	$10.67	$10.59	$10.62	2,825,538	—	—	—	—	—
2012-04-24	$10.58	$10.62	$10.49	$10.54	3,110,625	—	—	—	—	—
2012-04-23	$10.66	$10.68	$10.50	$10.60	2,306,026	—	—	—	—	—
2012-04-20	$10.75	$10.81	$10.71	$10.77	1,529,521	—	—	—	—	—
2012-04-19	$10.73	$10.77	$10.67	$10.69	3,516,840	—	—	—	—	—
2012-04-18	$10.69	$10.78	$10.68	$10.75	2,624,273	—	—	—	—	—
2012-04-17	$10.71	$10.80	$10.66	$10.75	2,651,907	—	—	—	—	—
2012-04-16	$10.58	$10.64	$10.52	$10.62	3,643,954	—	—	—	—	—
2012-04-13	$10.55	$10.64	$10.52	$10.58	2,032,914	—	—	—	—	—
2012-04-12	$10.39	$10.61	$10.39	$10.56	3,095,427	—	—	—	—	—
2012-04-11	$10.44	$10.45	$10.37	$10.39	2,375,571	—	—	—	—	—
2012-04-10	$10.58	$10.61	$10.32	$10.35	2,604,469	—	—	—	—	—
2012-04-09	$10.57	$10.62	$10.51	$10.57	1,718,812	—	—	—	—	—
2012-04-05	$10.60	$10.77	$10.55	$10.75	3,127,666	—	—	—	—	—
2012-04-04	$10.79	$10.79	$10.56	$10.66	2,973,378	—	—	—	—	—
2012-04-03	$10.86	$10.92	$10.79	$10.83	5,732,596	—	—	—	—	—
2012-04-02	$10.83	$11.08	$10.81	$11.03	4,979,580	—	—	—	—	—
2012-03-30	$10.97	$11.02	$10.83	$10.87	3,598,359	—	—	—	—	—
2012-03-29	$10.86	$10.93	$10.71	$10.88	2,886,332	—	—	—	—	—
2012-03-28	$10.98	$11.04	$10.88	$10.91	3,883,906	—	—	—	—	—
2012-03-27	$11.08	$11.08	$10.95	$10.96	2,732,045	—	—	—	—	—
2012-03-26	$10.96	$11.08	$10.95	$11.04	2,559,795	—	—	—	—	—
2012-03-23	$10.83	$10.92	$10.79	$10.91	2,990,419	—	—	—	—	—
2012-03-22	$10.83	$10.92	$10.79	$10.83	2,504,528	—	—	—	—	—
2012-03-21	$11.01	$11.11	$10.91	$10.91	2,837,052	—	—	—	—	—
2012-03-20	$11.01	$11.02	$10.88	$11.01	2,649,604	—	—	—	—	—
2012-03-19	$11.01	$11.11	$10.93	$11.05	3,088,058	—	—	—	—	—
2012-03-16	$11.09	$11.09	$10.94	$11.00	4,113,726	—	—	—	—	—
2012-03-15	$11.17	$11.17	$11.03	$11.06	5,815,497	—	—	—	—	—
2012-03-14	$11.24	$11.29	$11.09	$11.13	3,983,848	—	—	—	—	—
2012-03-13	$10.93	$11.23	$10.93	$11.20	6,453,834	—	—	—	—	—
2012-03-12	$10.91	$10.98	$10.82	$10.92	4,219,655	—	—	—	—	—
2012-03-09	$10.91	$10.95	$10.86	$10.91	3,748,502	—	—	—	—	—
2012-03-08	$10.90	$10.98	$10.85	$10.95	2,253,522	—	—	—	—	—
2012-03-07	$10.72	$10.86	$10.70	$10.80	1,565,445	—	—	—	—	—
2012-03-06	$10.72	$10.78	$10.62	$10.71	3,117,994	—	—	—	—	—
2012-03-05	$10.94	$10.94	$10.83	$10.86	4,170,835	—	—	—	—	—
2012-03-02	$11.11	$11.15	$10.93	$10.98	3,915,685	—	—	—	—	—
2012-03-01	$10.89	$11.17	$10.88	$11.16	7,457,855	—	—	—	—	—
2012-02-29	$10.75	$10.90	$10.73	$10.90	6,964,135	—	—	—	—	—
2012-02-28	$10.76	$10.84	$10.70	$10.75	5,483,893	—	—	—	—	—
2012-02-27	$10.64	$10.84	$10.61	$10.77	5,356,779	—	—	—	—	—
2012-02-24	$10.49	$10.71	$10.40	$10.69	5,389,018	—	—	—	—	—
2012-02-23	$10.40	$10.65	$10.31	$10.53	5,003,529	—	—	—	—	—
2012-02-22	$10.52	$10.64	$10.36	$10.50	4,883,783	—	—	—	—	—
2012-02-21	$10.75	$10.76	$10.49	$10.52	4,931,681	—	—	—	—	—
2012-02-17	$10.57	$10.75	$10.52	$10.71	6,295,401	—	—	—	—	—
2012-02-16	$10.77	$10.78	$10.58	$10.60	4,286,436	—	—	—	—	—
2012-02-15	$10.75	$10.87	$10.54	$10.73	4,024,838	—	—	—	—	—
2012-02-14	$10.64	$10.74	$10.58	$10.65	4,125,240	—	—	—	—	—
2012-02-13	$10.62	$10.74	$10.54	$10.71	2,306,947	—	—	—	—	—
2012-02-10	$10.53	$10.60	$10.46	$10.54	4,738,707	—	—	—	—	—
2012-02-09	$10.46	$10.65	$10.44	$10.64	5,302,893	—	—	—	—	—
2012-02-08	$10.39	$10.51	$10.24	$10.46	4,570,602	—	—	—	—	—
2012-02-07	$10.48	$10.48	$10.31	$10.40	4,712,455	—	—	—	—	—
2012-02-06	$10.23	$10.44	$10.20	$10.42	3,519,603	—	—	—	—	—
2012-02-03	$10.20	$10.34	$10.15	$10.26	5,675,026	—	—	—	—	—
2012-02-02	$10.22	$10.22	$10.09	$10.13	3,773,372	—	—	—	—	—
2012-02-01	$9.99	$10.30	$9.99	$10.16	7,686,293	—	—	—	—	—
2012-01-31	$9.99	$9.99	$9.86	$9.96	2,762,442	—	—	—	—	—
2012-01-30	$9.80	$9.96	$9.69	$9.94	2,723,755	—	—	—	—	—
2012-01-27	$9.89	$9.99	$9.77	$9.91	4,201,232	—	—	—	—	—
2012-01-26	$9.97	$10.04	$9.80	$9.91	3,858,575	—	—	—	—	—
2012-01-25	$9.72	$9.93	$9.70	$9.92	3,824,955	—	—	—	—	—
2012-01-24	$9.69	$9.83	$9.64	$9.74	2,747,704	—	—	—	—	—
2012-01-23	$9.96	$9.99	$9.71	$9.81	5,789,245	—	—	—	—	—
2012-01-20	$9.78	$9.91	$9.62	$9.84	8,730,845	—	—	—	—	—
2012-01-19	$9.58	$9.85	$9.51	$9.80	8,036,780	—	—	—	—	—
2012-01-18	$9.39	$9.66	$9.34	$9.54	5,973,469	—	—	—	—	—
2012-01-17	$9.25	$9.47	$9.14	$9.35	4,264,329	—	—	—	—	—
2012-01-13	$9.26	$9.31	$9.12	$9.25	4,143,202	—	—	—	—	—
2012-01-12	$9.27	$9.33	$9.14	$9.32	2,573,612	—	—	—	—	—
2012-01-11	$9.19	$9.27	$9.16	$9.27	1,942,644	—	—	—	—	—
2012-01-10	$9.15	$9.30	$9.08	$9.23	4,262,487	—	—	—	—	—
2012-01-09	$9.18	$9.19	$9.04	$9.09	2,733,887	—	—	—	—	—
2012-01-06	$9.15	$9.28	$8.98	$9.16	4,828,055	—	—	—	—	—
2012-01-05	$9.20	$9.23	$9.09	$9.18	7,076,511	—	—	—	—	—
2012-01-04	$9.17	$9.23	$9.06	$9.20	4,219,655	—	—	—	—	—
2012-01-03	$8.96	$9.26	$8.93	$9.21	4,767,722	—	—	—	—	—
2011-12-30	$8.90	$8.96	$8.87	$8.91	2,583,284	—	—	—	—	—
2011-12-29	$8.87	$8.91	$8.80	$8.89	2,745,861	—	—	—	—	—
2011-12-28	$9.02	$9.03	$8.80	$8.85	2,382,479	—	—	—	—	—
2011-12-27	$8.99	$9.05	$8.91	$9.04	2,337,344	—	—	—	—	—
2011-12-23	$8.79	$9.04	$8.72	$9.01	3,007,920	—	—	—	—	—
2011-12-22	$8.74	$8.84	$8.71	$8.83	2,230,034	—	—	—	—	—
2011-12-21	$8.72	$8.75	$8.64	$8.75	3,640,270	—	—	—	—	—
2011-12-20	$8.58	$8.78	$8.56	$8.74	4,342,625	—	—	—	—	—
2011-12-19	$8.60	$8.68	$8.40	$8.44	5,088,272	—	—	—	—	—
2011-12-16	$8.68	$8.86	$8.54	$8.59	7,356,072	—	—	—	—	—
2011-12-15	$8.34	$8.58	$8.18	$8.47	9,003,957	—	—	—	—	—
2011-12-14	$8.42	$8.47	$8.22	$8.26	5,473,300	—	—	—	—	—
2011-12-13	$8.54	$8.79	$8.42	$8.46	6,650,493	—	—	—	—	—
2011-12-12	$8.53	$8.57	$8.41	$8.54	3,020,816	—	—	—	—	—
2011-12-09	$8.55	$8.67	$8.55	$8.63	2,117,196	—	—	—	—	—
2011-12-08	$8.72	$8.81	$8.53	$8.56	4,208,601	—	—	—	—	—
2011-12-07	$8.83	$8.83	$8.57	$8.78	5,366,911	—	—	—	—	—
2011-12-06	$8.62	$8.74	$8.53	$8.64	12,695,810	—	—	—	—	—
2011-12-05	$8.90	$8.93	$8.53	$8.63	6,589,699	—	—	—	—	—
2011-12-02	$8.78	$8.90	$8.71	$8.77	3,458,809	—	—	—	—	—
2011-12-01	$8.55	$8.74	$8.51	$8.70	3,621,847	—	—	—	—	—
2011-11-30	$8.55	$8.63	$8.42	$8.55	21,083,537	—	—	—	—	—
2011-11-29	$8.52	$8.52	$8.28	$8.30	8,442,994	—	—	—	—	—
2011-11-28	$8.75	$8.75	$8.42	$8.48	8,489,511	—	—	—	—	—
2011-11-25	$8.50	$8.66	$8.45	$8.48	3,074,241	—	—	—	—	—
2011-11-23	$8.70	$8.75	$8.52	$8.53	4,661,332	—	—	—	—	—
2011-11-22	$8.75	$8.83	$8.68	$8.82	5,966,561	—	—	—	—	—
2011-11-21	$8.77	$8.90	$8.74	$8.82	5,873,988	—	—	—	—	—
2011-11-18	$9.01	$9.01	$8.86	$8.94	2,566,243	—	—	—	—	—
2011-11-17	$9.02	$9.10	$8.88	$8.90	5,837,604	—	—	—	—	—
2011-11-16	$9.05	$9.33	$9.00	$9.05	4,846,478	—	—	—	—	—
2011-11-15	$9.01	$9.23	$8.90	$9.15	6,772,542	—	—	—	—	—
2011-11-14	$9.04	$9.14	$8.96	$9.00	3,193,066	—	—	—	—	—
2011-11-11	$8.87	$9.21	$8.80	$9.18	7,015,257	—	—	—	—	—
2011-11-10	$8.74	$8.83	$8.67	$8.75	4,325,123	—	—	—	—	—
2011-11-09	$8.85	$8.88	$8.65	$8.70	3,781,662	—	—	—	—	—
2011-11-08	$9.02	$9.12	$8.87	$9.10	4,276,304	—	—	—	—	—
2011-11-07	$8.97	$9.07	$8.86	$8.99	2,367,741	—	—	—	—	—
2011-11-04	$9.15	$9.15	$8.84	$8.99	6,219,869	—	—	—	—	—
2011-11-03	$8.69	$9.25	$8.44	$9.19	10,980,222	—	—	—	—	—
2011-11-02	$8.72	$8.88	$8.54	$8.60	5,504,158	—	—	—	—	—
2011-11-01	$8.42	$8.73	$8.38	$8.64	9,392,209	—	—	—	—	—
2011-10-31	$8.79	$8.88	$8.72	$8.72	5,557,122	—	—	—	—	—
2011-10-28	$9.25	$9.26	$8.79	$8.93	5,240,257	—	—	—	—	—
2011-10-27	$9.18	$9.39	$9.12	$9.28	7,543,059	—	—	—	—	—
2011-10-26	$9.07	$9.17	$8.93	$9.09	5,530,871	—	—	—	—	—
2011-10-25	$9.09	$9.11	$8.97	$8.98	5,142,157	—	—	—	—	—
2011-10-24	$8.95	$9.15	$8.86	$9.14	6,053,607	—	—	—	—	—
2011-10-21	$8.74	$8.95	$8.72	$8.94	3,450,519	—	—	—	—	—
2011-10-20	$8.68	$8.69	$8.47	$8.61	4,046,945	—	—	—	—	—
2011-10-19	$8.82	$8.90	$8.58	$8.66	4,434,276	—	—	—	—	—
2011-10-18	$8.61	$8.95	$8.52	$8.87	6,000,182	—	—	—	—	—
2011-10-17	$8.59	$8.71	$8.57	$8.63	7,568,390	—	—	—	—	—
2011-10-14	$8.51	$8.66	$8.21	$8.65	4,551,719	—	—	—	—	—
2011-10-13	$8.36	$8.46	$8.20	$8.34	4,037,273	—	—	—	—	—
2011-10-12	$8.34	$8.49	$8.25	$8.43	6,500,811	—	—	—	—	—
2011-10-11	$8.11	$8.36	$8.08	$8.29	5,243,020	—	—	—	—	—
2011-10-10	$7.93	$8.18	$7.88	$8.14	5,605,942	—	—	—	—	—
2011-10-07	$7.85	$7.96	$7.73	$7.84	9,175,285	—	—	—	—	—
2011-10-06	$7.26	$7.86	$7.22	$7.81	14,267,702	—	—	—	—	—
2011-10-05	$7.39	$7.40	$6.96	$7.26	18,444,525	—	—	—	—	—
2011-10-04	$7.18	$7.40	$6.96	$7.40	18,738,823	—	—	—	—	—
2011-10-03	$7.76	$7.79	$7.32	$7.33	13,370,070	—	—	—	—	—
2011-09-30	$7.95	$8.01	$7.77	$7.86	7,868,215	—	—	—	—	—
2011-09-29	$8.36	$8.36	$7.88	$8.02	4,648,437	—	—	—	—	—
2011-09-28	$8.28	$8.37	$8.09	$8.11	4,384,996	—	—	—	—	—
2011-09-27	$8.17	$8.47	$8.15	$8.26	5,528,107	—	—	—	—	—
2011-09-26	$8.08	$8.10	$7.83	$8.06	4,604,223	—	—	—	—	—
2011-09-23	$7.94	$8.05	$7.81	$8.02	4,225,182	—	—	—	—	—
2011-09-22	$8.00	$8.21	$7.82	$7.98	8,635,509	—	—	—	—	—
2011-09-21	$8.26	$8.50	$8.19	$8.25	6,443,701	—	—	—	—	—
2011-09-20	$8.34	$8.55	$8.27	$8.27	4,757,590	—	—	—	—	—
2011-09-19	$8.20	$8.36	$8.17	$8.31	5,019,188	—	—	—	—	—
2011-09-16	$8.13	$8.39	$8.12	$8.35	11,759,951	—	—	—	—	—
2011-09-15	$8.14	$8.20	$8.01	$8.10	8,434,704	—	—	—	—	—
2011-09-14	$8.00	$8.11	$7.90	$8.01	11,384,594	—	—	—	—	—
2011-09-13	$7.86	$8.01	$7.86	$7.96	13,035,243	—	—	—	—	—
2011-09-12	$7.86	$7.94	$7.73	$7.86	12,829,372	—	—	—	—	—
2011-09-09	$8.30	$8.32	$7.93	$7.97	13,001,161	—	—	—	—	—
2011-09-08	$8.37	$8.53	$8.30	$8.40	10,493,870	—	—	—	—	—
2011-09-07	$8.37	$8.50	$8.27	$8.44	8,143,169	—	—	—	—	—
2011-09-06	$8.04	$8.29	$7.95	$8.27	7,125,331	—	—	—	—	—
2011-09-02	$8.55	$8.61	$8.25	$8.30	8,115,075	—	—	—	—	—
2011-09-01	$8.74	$8.81	$8.61	$8.73	9,734,866	—	—	—	—	—
2011-08-31	$8.62	$8.80	$8.58	$8.77	16,160,606	—	—	—	—	—
2011-08-30	$8.23	$8.57	$8.13	$8.52	12,659,425	—	—	—	—	—
2011-08-29	$7.90	$8.34	$7.89	$8.33	8,899,870	—	—	—	—	—
2011-08-26	$7.58	$7.91	$7.44	$7.82	17,819,545	—	—	—	—	—
2011-08-25	$7.76	$7.79	$7.62	$7.66	10,407,285	—	—	—	—	—
2011-08-24	$7.62	$7.74	$7.58	$7.69	12,906,746	—	—	—	—	—
2011-08-23	$7.88	$7.88	$7.52	$7.61	19,255,112	—	—	—	—	—
2011-08-22	$8.14	$8.17	$7.79	$7.81	7,598,326	—	—	—	—	—
2011-08-19	$8.02	$8.23	$7.94	$7.96	7,152,043	—	—	—	—	—
2011-08-18	$8.36	$8.48	$8.04	$8.14	10,512,292	—	—	—	—	—
2011-08-17	$8.66	$8.74	$8.55	$8.64	5,174,397	—	—	—	—	—
2011-08-16	$8.71	$8.75	$8.60	$8.64	8,087,442	—	—	—	—	—
2011-08-15	$8.62	$8.77	$8.57	$8.77	7,206,850	—	—	—	—	—
2011-08-12	$8.58	$8.74	$8.46	$8.58	6,965,056	—	—	—	—	—
2011-08-11	$7.98	$8.64	$7.89	$8.49	16,693,474	—	—	—	—	—
2011-08-10	$7.73	$8.12	$7.58	$7.93	15,404,366	—	—	—	—	—
2011-08-09	$7.43	$7.87	$7.25	$7.86	21,154,002	—	—	—	—	—
2011-08-08	$7.67	$7.72	$7.22	$7.30	20,137,085	—	—	—	—	—
2011-08-05	$8.55	$8.65	$7.61	$7.99	19,095,758	—	—	—	—	—
2011-08-04	$8.87	$8.87	$8.44	$8.45	16,623,009	—	—	—	—	—
2011-08-03	$8.72	$8.98	$8.40	$8.95	13,994,129	—	—	—	—	—
2011-08-02	$8.91	$9.05	$8.71	$8.73	10,536,702	—	—	—	—	—
2011-08-01	$9.15	$9.20	$8.87	$9.02	5,652,919	—	—	—	—	—
2011-07-29	$9.07	$9.20	$8.94	$9.08	6,448,307	—	—	—	—	—
2011-07-28	$9.29	$9.34	$9.14	$9.16	4,771,406	—	—	—	—	—
2011-07-27	$9.43	$9.44	$9.28	$9.30	4,215,970	—	—	—	—	—
2011-07-26	$9.47	$9.51	$9.38	$9.49	4,126,161	—	—	—	—	—
2011-07-25	$9.45	$9.53	$9.39	$9.44	2,620,128	—	—	—	—	—
2011-07-22	$9.54	$9.63	$9.47	$9.55	5,254,534	—	—	—	—	—
2011-07-21	$9.27	$9.58	$9.18	$9.56	7,786,696	—	—	—	—	—
2011-07-20	$9.31	$9.31	$9.19	$9.23	3,500,259	—	—	—	—	—
2011-07-19	$9.25	$9.39	$9.19	$9.26	6,535,353	—	—	—	—	—
2011-07-18	$9.41	$9.44	$9.15	$9.17	7,390,153	—	—	—	—	—
2011-07-15	$9.55	$9.59	$9.40	$9.48	3,319,259	—	—	—	—	—
2011-07-14	$9.55	$9.69	$9.43	$9.49	4,630,014	—	—	—	—	—
2011-07-13	$9.52	$9.73	$9.50	$9.63	4,214,128	—	—	—	—	—
2011-07-12	$9.63	$9.66	$9.47	$9.49	4,043,721	—	—	—	—	—
2011-07-11	$9.77	$9.80	$9.59	$9.67	4,800,882	—	—	—	—	—
2011-07-08	$9.83	$9.89	$9.74	$9.87	5,272,036	—	—	—	—	—
2011-07-07	$10.06	$10.09	$9.95	$9.96	4,758,511	—	—	—	—	—
2011-07-06	$10.18	$10.27	$9.94	$9.96	10,267,735	—	—	—	—	—
2011-07-05	$10.09	$10.25	$10.03	$10.22	7,646,225	—	—	—	—	—
2011-07-01	$9.80	$10.07	$9.73	$10.04	6,754,580	—	—	—	—	—
2011-06-30	$9.74	$9.96	$9.63	$9.78	9,272,003	—	—	—	—	—
2011-06-29	$9.54	$9.63	$9.49	$9.61	6,568,053	—	—	—	—	—
2011-06-28	$9.28	$9.55	$9.24	$9.55	7,456,934	—	—	—	—	—
2011-06-27	$9.17	$9.31	$9.10	$9.26	5,911,293	—	—	—	—	—
2011-06-24	$9.11	$9.26	$9.08	$9.18	34,196,614	—	—	—	—	—
2011-06-23	$8.98	$9.15	$8.89	$9.13	10,020,414	—	—	—	—	—
2011-06-22	$9.05	$9.08	$9.00	$9.01	5,388,557	—	—	—	—	—
2011-06-21	$8.72	$9.11	$8.72	$9.09	11,134,049	—	—	—	—	—
2011-06-20	$8.75	$8.77	$8.67	$8.69	4,735,943	—	—	—	—	—
2011-06-17	$8.71	$8.83	$8.64	$8.80	9,555,708	—	—	—	—	—
2011-06-16	$8.63	$8.76	$8.50	$8.67	9,922,775	—	—	—	—	—
2011-06-15	$8.87	$8.96	$8.57	$8.65	13,812,669	—	—	—	—	—
2011-06-14	$9.05	$9.08	$8.94	$8.96	7,001,901	—	—	—	—	—
2011-06-13	$9.08	$9.16	$8.85	$8.97	8,778,743	—	—	—	—	—
2011-06-10	$9.32	$9.32	$9.06	$9.07	4,229,327	—	—	—	—	—
2011-06-09	$9.39	$9.43	$9.26	$9.33	6,509,101	—	—	—	—	—
2011-06-08	$9.38	$9.44	$9.29	$9.35	4,334,334	—	—	—	—	—
2011-06-07	$9.43	$9.55	$9.41	$9.42	4,141,820	—	—	—	—	—
2011-06-06	$9.51	$9.54	$9.38	$9.40	5,433,692	—	—	—	—	—
2011-06-03	$9.56	$9.61	$9.47	$9.54	4,950,104	—	—	—	—	—
2011-06-02	$9.62	$9.76	$9.59	$9.66	4,262,948	—	—	—	—	—
2011-06-01	$9.78	$9.82	$9.63	$9.66	7,517,728	—	—	—	—	—
2011-05-31	$9.82	$9.86	$9.71	$9.78	7,607,077	—	—	—	—	—
2011-05-27	$9.76	$9.78	$9.68	$9.77	4,524,085	—	—	—	—	—
2011-05-26	$9.61	$9.81	$9.59	$9.75	9,261,410	—	—	—	—	—
2011-05-25	$9.51	$9.67	$9.43	$9.61	8,858,880	—	—	—	—	—
2011-05-24	$9.55	$9.58	$9.46	$9.56	7,368,967	—	—	—	—	—
2011-05-23	$9.66	$9.73	$9.54	$9.55	5,526,725	—	—	—	—	—
2011-05-20	$9.73	$9.76	$9.61	$9.73	5,588,441	—	—	—	—	—
2011-05-19	$9.77	$9.79	$9.68	$9.78	12,852,400	—	—	—	—	—
2011-05-18	$9.70	$9.76	$9.59	$9.74	17,532,155	—	—	—	—	—
2011-05-17	$9.88	$9.89	$9.52	$9.72	40,445,959	—	—	—	—	—
2011-05-16	$9.89	$9.97	$9.79	$9.89	6,308,757	—	—	—	—	—
2011-05-13	$10.07	$10.07	$9.86	$9.88	6,185,327	—	—	—	—	—
2011-05-12	$10.09	$10.16	$9.93	$9.99	16,475,169	—	—	—	—	—
2011-05-11	$10.13	$10.27	$10.08	$10.13	5,885,042	—	—	—	—	—
2011-05-10	$9.96	$10.20	$9.93	$10.17	3,328,010	—	—	—	—	—
2011-05-09	$9.94	$9.99	$9.79	$9.93	5,476,064	—	—	—	—	—
2011-05-06	$10.06	$10.25	$9.95	$9.97	7,998,553	—	—	—	—	—
2011-05-05	$9.76	$10.03	$9.76	$9.92	6,365,867	—	—	—	—	—
2011-05-04	$10.13	$10.13	$9.75	$9.88	10,046,205	—	—	—	—	—
2011-05-03	$10.01	$10.11	$9.86	$9.94	3,789,491	—	—	—	—	—
2011-05-02	$10.16	$10.20	$9.97	$10.04	6,311,060	—	—	—	—	—
2011-04-29	$10.03	$10.13	$10.01	$10.10	5,391,781	—	—	—	—	—
2011-04-28	$9.98	$10.08	$9.97	$10.03	6,908,407	—	—	—	—	—
2011-04-27	$9.79	$10.01	$9.77	$9.96	11,105,034	—	—	—	—	—
2011-04-26	$9.82	$9.87	$9.77	$9.80	9,165,153	—	—	—	—	—
2011-04-25	$9.77	$9.80	$9.68	$9.79	2,498,080	—	—	—	—	—
2011-04-21	$9.93	$10.01	$9.72	$9.76	14,770,634	—	—	—	—	—
2011-04-20	$9.86	$10.02	$9.83	$9.92	10,553,282	—	—	—	—	—
2011-04-19	$9.45	$9.84	$9.41	$9.73	11,161,222	—	—	—	—	—
2011-04-18	$9.32	$9.42	$9.25	$9.41	4,958,854	—	—	—	—	—
2011-04-15	$9.17	$9.40	$9.11	$9.40	5,373,359	—	—	—	—	—
2011-04-14	$9.25	$9.25	$9.11	$9.17	8,849,209	—	—	—	—	—
2011-04-13	$9.25	$9.35	$9.22	$9.33	4,237,617	—	—	—	—	—
2011-04-12	$9.24	$9.24	$9.14	$9.22	3,631,519	—	—	—	—	—
2011-04-11	$9.29	$9.31	$9.21	$9.28	2,225,889	—	—	—	—	—
2011-04-08	$9.41	$9.41	$9.19	$9.30	3,309,587	—	—	—	—	—
2011-04-07	$9.33	$9.37	$9.22	$9.33	3,339,984	—	—	—	—	—
2011-04-06	$9.23	$9.30	$9.18	$9.27	4,565,536	—	—	—	—	—
2011-04-05	$9.01	$9.21	$8.97	$9.20	5,873,527	—	—	—	—	—
2011-04-04	$9.08	$9.11	$8.99	$9.06	2,725,136	—	—	—	—	—
2011-04-01	$9.07	$9.12	$8.91	$9.08	6,291,716	—	—	—	—	—
2011-03-31	$9.07	$9.12	$8.90	$8.99	10,684,081	—	—	—	—	—
2011-03-30	$9.19	$9.25	$9.05	$9.09	5,707,265	—	—	—	—	—
2011-03-29	$9.11	$9.23	$9.05	$9.16	3,220,239	—	—	—	—	—
2011-03-28	$9.16	$9.18	$9.07	$9.14	4,589,024	—	—	—	—	—
2011-03-25	$9.05	$9.21	$9.05	$9.17	5,743,649	—	—	—	—	—
2011-03-24	$8.91	$9.10	$8.87	$9.04	13,572,717	—	—	—	—	—
2011-03-23	$9.04	$9.04	$8.79	$8.89	3,495,654	—	—	—	—	—
2011-03-22	$8.89	$9.03	$8.82	$8.92	7,495,161	—	—	—	—	—
2011-03-21	$8.96	$8.96	$8.88	$8.90	8,533,264	—	—	—	—	—
2011-03-18	$8.95	$8.98	$8.86	$8.87	9,881,325	—	—	—	—	—
2011-03-17	$8.95	$9.03	$8.82	$8.85	9,164,232	—	—	—	—	—
2011-03-16	$9.08	$9.11	$8.74	$8.82	6,551,472	—	—	—	—	—
2011-03-15	$8.83	$8.98	$8.70	$8.90	6,492,060	—	—	—	—	—
2011-03-14	$9.19	$9.27	$9.02	$9.08	3,582,239	—	—	—	—	—
2011-03-11	$9.18	$9.30	$9.16	$9.27	3,006,539	—	—	—	—	—
2011-03-10	$9.26	$9.29	$9.15	$9.23	7,900,915	—	—	—	—	—
2011-03-09	$9.33	$9.39	$9.28	$9.33	4,980,961	—	—	—	—	—
2011-03-08	$9.40	$9.46	$9.29	$9.38	5,713,713	—	—	—	—	—
2011-03-07	$9.49	$9.49	$9.26	$9.36	5,241,639	—	—	—	—	—
2011-03-04	$9.49	$9.62	$9.37	$9.48	9,863,363	—	—	—	—	—
2011-03-03	$9.21	$9.60	$9.21	$9.50	12,440,198	—	—	—	—	—
2011-03-02	$8.97	$9.29	$8.97	$9.14	7,133,160	—	—	—	—	—
2011-03-01	$9.15	$9.17	$8.89	$8.96	6,222,172	—	—	—	—	—
2011-02-28	$9.31	$9.33	$9.05	$9.14	5,310,723	—	—	—	—	—
2011-02-25	$9.19	$9.35	$8.98	$9.28	8,740,977	—	—	—	—	—
2011-02-24	$8.88	$9.12	$8.88	$9.06	4,698,177	—	—	—	—	—
2011-02-23	$8.93	$8.96	$8.67	$8.89	7,368,046	—	—	—	—	—
2011-02-22	$9.08	$9.14	$8.87	$8.93	3,016,210	—	—	—	—	—
2011-02-18	$9.18	$9.18	$9.10	$9.16	3,483,679	—	—	—	—	—
2011-02-17	$9.21	$9.35	$9.17	$9.19	4,311,767	—	—	—	—	—
2011-02-16	$9.32	$9.39	$9.24	$9.25	3,770,608	—	—	—	—	—
2011-02-15	$9.09	$9.33	$9.08	$9.31	5,208,018	—	—	—	—	—
2011-02-14	$9.17	$9.20	$9.10	$9.13	2,265,957	—	—	—	—	—
2011-02-11	$9.10	$9.23	$9.08	$9.19	1,903,957	—	—	—	—	—
2011-02-10	$8.98	$9.16	$8.98	$9.14	5,110,839	—	—	—	—	—
2011-02-09	$8.90	$9.21	$8.85	$9.09	6,037,948	—	—	—	—	—
2011-02-08	$8.96	$9.02	$8.88	$8.92	2,968,773	—	—	—	—	—
2011-02-07	$8.96	$9.09	$8.91	$8.95	2,213,454	—	—	—	—	—
2011-02-04	$8.93	$8.96	$8.87	$8.96	2,124,105	—	—	—	—	—
2011-02-03	$8.80	$8.94	$8.77	$8.91	3,446,834	—	—	—	—	—
2011-02-02	$8.93	$8.98	$8.82	$8.87	5,618,838	—	—	—	—	—
2011-02-01	$8.84	$8.98	$8.84	$8.98	7,192,112	—	—	—	—	—
2011-01-31	$8.82	$8.89	$8.72	$8.81	7,377,257	—	—	—	—	—
2011-01-28	$8.96	$9.03	$8.77	$8.81	3,884,367	—	—	—	—	—
2011-01-27	$9.01	$9.12	$8.94	$8.99	3,905,553	—	—	—	—	—
2011-01-26	$8.85	$9.12	$8.81	$8.99	10,501,700	—	—	—	—	—
2011-01-25	$8.81	$8.87	$8.75	$8.87	7,393,838	—	—	—	—	—
2011-01-24	$8.50	$8.84	$8.47	$8.83	16,947,704	—	—	—	—	—
2011-01-21	$8.28	$8.60	$8.28	$8.50	11,125,759	—	—	—	—	—
2011-01-20	$7.96	$8.28	$7.95	$8.24	9,080,410	—	—	—	—	—
2011-01-19	$8.09	$8.16	$7.97	$8.04	3,856,733	—	—	—	—	—
2011-01-18	$8.11	$8.15	$8.08	$8.11	3,297,613	—	—	—	—	—
2011-01-14	$8.08	$8.17	$8.08	$8.15	2,140,685	—	—	—	—	—
2011-01-13	$8.12	$8.16	$8.07	$8.10	2,836,592	—	—	—	—	—
2011-01-12	$8.16	$8.20	$8.12	$8.15	2,741,716	—	—	—	—	—
2011-01-11	$8.12	$8.18	$8.05	$8.14	4,501,057	—	—	—	—	—
2011-01-10	$8.02	$8.13	$7.99	$8.12	3,271,821	—	—	—	—	—
2011-01-07	$8.13	$8.14	$8.01	$8.08	6,324,416	—	—	—	—	—
2011-01-06	$8.14	$8.21	$8.06	$8.14	6,069,726	—	—	—	—	—
2011-01-05	$7.92	$8.21	$7.92	$8.15	13,245,719	—	—	—	—	—
2011-01-04	$7.95	$8.03	$7.86	$7.92	4,090,698	—	—	—	—	—
2011-01-03	$7.74	$7.96	$7.69	$7.91	6,917,618	—	—	—	—	—
2010-12-31	$7.64	$7.70	$7.58	$7.68	2,537,688	—	—	—	—	—
2010-12-30	$7.65	$7.72	$7.60	$7.66	5,889,647	—	—	—	—	—
2010-12-29	$7.66	$7.70	$7.62	$7.66	2,658,816	—	—	—	—	—
2010-12-28	$7.59	$7.67	$7.59	$7.66	3,837,850	—	—	—	—	—
2010-12-27	$7.59	$7.63	$7.57	$7.60	1,723,878	—	—	—	—	—
2010-12-23	$7.63	$7.63	$7.56	$7.60	3,687,708	—	—	—	—	—
2010-12-22	$7.48	$7.67	$7.47	$7.61	4,258,803	—	—	—	—	—
2010-12-21	$7.60	$7.60	$7.31	$7.50	14,308,232	—	—	—	—	—
2010-12-20	$7.71	$7.73	$7.67	$7.70	4,165,309	—	—	—	—	—
2010-12-17	$7.76	$7.77	$7.69	$7.70	3,191,684	—	—	—	—	—
2010-12-16	$7.75	$7.80	$7.66	$7.77	4,586,722	—	—	—	—	—
2010-12-15	$7.88	$7.89	$7.71	$7.73	5,627,128	—	—	—	—	—
2010-12-14	$7.91	$8.01	$7.88	$7.89	7,604,774	—	—	—	—	—
2010-12-13	$8.04	$8.07	$7.89	$7.91	5,354,476	—	—	—	—	—
2010-12-10	$7.98	$8.04	$7.96	$7.99	4,776,012	—	—	—	—	—
2010-12-09	$7.95	$8.03	$7.88	$7.94	6,062,818	—	—	—	—	—
2010-12-08	$7.90	$7.96	$7.86	$7.88	14,374,552	—	—	—	—	—
2010-12-07	$8.14	$8.14	$7.84	$7.88	15,067,235	—	—	—	—	—
2010-12-06	$7.68	$8.03	$7.67	$8.03	17,826,453	—	—	—	—	—
2010-12-03	$7.82	$7.82	$7.65	$7.70	5,862,474	—	—	—	—	—
2010-12-02	$7.78	$7.79	$7.71	$7.77	8,678,341	—	—	—	—	—
2010-12-01	$7.79	$7.87	$7.71	$7.76	11,174,578	—	—	—	—	—
2010-11-30	$7.79	$7.86	$7.65	$7.66	17,578,211	—	—	—	—	—
2010-11-29	$7.93	$7.98	$7.83	$7.89	5,412,506	—	—	—	—	—
2010-11-26	$7.99	$8.07	$7.96	$7.96	1,544,720	—	—	—	—	—
2010-11-24	$8.05	$8.11	$8.01	$8.06	5,003,068	—	—	—	—	—
2010-11-23	$8.16	$8.16	$7.55	$8.00	6,571,737	—	—	—	—	—
2010-11-22	$8.20	$8.25	$8.08	$8.17	5,542,845	—	—	—	—	—
2010-11-19	$8.26	$8.29	$8.21	$8.24	3,281,954	—	—	—	—	—
2010-11-18	$8.26	$8.33	$8.23	$8.29	5,227,361	—	—	—	—	—
2010-11-17	$8.14	$8.22	$8.10	$8.21	6,877,549	—	—	—	—	—
2010-11-16	$8.07	$8.15	$8.03	$8.12	9,523,469	—	—	—	—	—
2010-11-15	$8.03	$8.23	$8.02	$8.11	11,109,639	—	—	—	—	—
2010-11-12	$8.26	$8.33	$8.11	$8.14	6,500,811	—	—	—	—	—
2010-11-11	$8.32	$8.36	$8.21	$8.32	9,228,710	—	—	—	—	—
2010-11-10	$8.31	$8.40	$8.26	$8.38	13,092,352	—	—	—	—	—
2010-11-09	$8.45	$8.47	$8.28	$8.32	11,449,533	—	—	—	—	—
2010-11-08	$8.47	$8.53	$8.36	$8.45	10,405,903	—	—	—	—	—
2010-11-05	$8.69	$8.72	$8.40	$8.56	19,029,437	—	—	—	—	—
2010-11-04	$8.36	$8.87	$8.31	$8.72	33,190,289	—	—	—	—	—
2010-11-03	$8.32	$8.34	$8.20	$8.31	12,374,338	—	—	—	—	—
2010-11-02	$8.17	$8.37	$8.14	$8.29	18,295,764	—	—	—	—	—
2010-11-01	$8.24	$8.25	$8.09	$8.17	21,281,117	—	—	—	—	—
2010-10-29	$7.84	$8.24	$7.84	$8.20	35,673,171	—	—	—	—	—
2010-10-28	$7.88	$7.93	$7.84	$7.88	13,511,462	—	—	—	—	—
2010-10-27	$7.70	$7.88	$7.69	$7.84	17,631,636	—	—	—	—	—
2010-10-26	$7.66	$7.83	$7.60	$7.73	19,481,247	—	—	—	—	—
2010-10-25	$7.59	$7.77	$7.57	$7.68	22,788,531	—	—	—	—	—
2010-10-22	$7.54	$7.58	$7.46	$7.56	11,231,688	—	—	—	—	—
2010-10-21	$7.42	$7.55	$7.41	$7.51	19,804,560	—	—	—	—	—
2010-10-20	$7.31	$7.48	$7.28	$7.41	14,460,217	—	—	—	—	—
2010-10-19	$7.16	$7.28	$7.14	$7.28	14,668,851	—	—	—	—	—
2010-10-18	$7.26	$7.32	$7.19	$7.24	10,358,926	—	—	—	—	—
2010-10-15	$7.12	$7.31	$7.08	$7.27	19,249,124	—	—	—	—	—
2010-10-14	$7.02	$7.15	$7.01	$7.06	9,167,456	—	—	—	—	—
2010-10-13	$6.97	$7.05	$6.95	$7.02	8,863,947	—	—	—	—	—
2010-10-12	$6.92	$6.99	$6.88	$6.96	6,568,513	—	—	—	—	—
2010-10-11	$6.77	$6.95	$6.76	$6.93	6,983,018	—	—	—	—	—
2010-10-08	$6.81	$6.84	$6.74	$6.79	11,672,905	—	—	—	—	—
2010-10-07	$6.84	$6.89	$6.75	$6.82	10,180,228	—	—	—	—	—
2010-10-06	$6.80	$6.84	$6.79	$6.82	8,306,208	—	—	—	—	—
2010-10-05	$6.71	$6.87	$6.70	$6.80	9,920,933	—	—	—	—	—
2010-10-04	$6.63	$6.71	$6.60	$6.67	4,801,803	—	—	—	—	—
2010-10-01	$6.72	$6.73	$6.62	$6.65	10,090,880	—	—	—	—	—
2010-09-30	$6.73	$6.74	$6.65	$6.69	5,560,346	—	—	—	—	—
2010-09-29	$6.73	$6.75	$6.68	$6.70	7,076,051	—	—	—	—	—
2010-09-28	$6.72	$6.77	$6.63	$6.74	10,223,060	—	—	—	—	—
2010-09-27	$6.69	$6.75	$6.64	$6.71	7,592,339	—	—	—	—	—
2010-09-24	$6.55	$6.70	$6.53	$6.67	7,334,425	—	—	—	—	—
2010-09-23	$6.49	$6.57	$6.45	$6.50	6,796,030	—	—	—	—	—
2010-09-22	$6.56	$6.60	$6.51	$6.53	14,720,433	—	—	—	—	—
2010-09-21	$6.53	$6.62	$6.51	$6.58	11,802,783	—	—	—	—	—
2010-09-20	$6.44	$6.52	$6.41	$6.52	9,023,300	—	—	—	—	—
2010-09-17	$6.37	$6.44	$6.36	$6.43	8,185,080	—	—	—	—	—
2010-09-16	$6.40	$6.41	$6.31	$6.32	3,874,235	—	—	—	—	—
2010-09-15	$6.39	$6.45	$6.37	$6.43	5,276,641	—	—	—	—	—
2010-09-14	$6.42	$6.45	$6.32	$6.43	5,276,641	—	—	—	—	—
2010-09-13	$6.43	$6.45	$6.35	$6.39	5,028,860	—	—	—	—	—
2010-09-10	$6.35	$6.42	$6.33	$6.37	6,063,739	—	—	—	—	—
2010-09-09	$6.31	$6.36	$6.26	$6.33	9,557,090	—	—	—	—	—
2010-09-08	$6.26	$6.33	$6.24	$6.26	9,513,797	—	—	—	—	—
2010-09-07	$6.28	$6.29	$6.22	$6.26	6,963,214	—	—	—	—	—
2010-09-03	$6.25	$6.31	$6.20	$6.30	7,810,184	—	—	—	—	—
2010-09-02	$6.14	$6.23	$6.11	$6.20	6,852,218	—	—	—	—	—
2010-09-01	$6.03	$6.16	$6.02	$6.13	9,372,405	—	—	—	—	—
2010-08-31	$5.93	$6.04	$5.88	$5.99	15,566,022	—	—	—	—	—
2010-08-30	$5.99	$6.01	$5.92	$5.92	6,049,462	—	—	—	—	—
2010-08-27	$6.02	$6.07	$5.90	$6.00	6,556,539	—	—	—	—	—
2010-08-26	$6.03	$6.08	$5.94	$5.96	6,871,101	—	—	—	—	—
2010-08-25	$5.97	$6.05	$5.90	$6.03	7,292,975	—	—	—	—	—
2010-08-24	$5.96	$6.03	$5.90	$6.00	6,719,116	—	—	—	—	—
2010-08-23	$6.18	$6.23	$6.02	$6.04	6,494,824	—	—	—	—	—
2010-08-20	$6.13	$6.18	$6.05	$6.16	5,817,800	—	—	—	—	—
2010-08-19	$6.16	$6.19	$6.09	$6.14	7,622,276	—	—	—	—	—
2010-08-18	$6.12	$6.31	$6.08	$6.20	11,349,131	—	—	—	—	—
2010-08-17	$6.20	$6.20	$6.09	$6.09	8,530,501	—	—	—	—	—
2010-08-16	$6.05	$6.14	$6.03	$6.11	6,604,437	—	—	—	—	—
2010-08-13	$6.11	$6.14	$6.04	$6.06	8,000,396	—	—	—	—	—
2010-08-12	$6.10	$6.19	$6.08	$6.14	8,597,743	—	—	—	—	—
2010-08-11	$6.25	$6.25	$6.12	$6.19	11,281,889	—	—	—	—	—
2010-08-10	$6.33	$6.41	$6.23	$6.32	9,024,682	—	—	—	—	—
2010-08-09	$6.41	$6.45	$6.39	$6.41	8,644,720	—	—	—	—	—
2010-08-06	$6.33	$6.42	$6.30	$6.40	11,254,255	—	—	—	—	—
2010-08-05	$6.39	$6.51	$6.36	$6.41	11,191,619	—	—	—	—	—
2010-08-04	$6.31	$6.51	$6.31	$6.45	9,399,578	—	—	—	—	—
2010-08-03	$6.46	$6.50	$6.40	$6.47	10,635,262	—	—	—	—	—
2010-08-02	$6.45	$6.51	$6.39	$6.47	7,962,169	—	—	—	—	—
2010-07-30	$6.21	$6.40	$6.17	$6.35	7,138,687	—	—	—	—	—
2010-07-29	$6.32	$6.40	$6.19	$6.26	6,028,736	—	—	—	—	—
2010-07-28	$6.22	$6.35	$6.04	$6.30	8,618,007	—	—	—	—	—
2010-07-27	$6.31	$6.31	$6.17	$6.21	11,225,240	—	—	—	—	—
2010-07-26	$6.24	$6.32	$6.21	$6.26	12,503,295	—	—	—	—	—
2010-07-23	$6.08	$6.26	$6.06	$6.22	9,266,937	—	—	—	—	—
2010-07-22	$6.04	$6.13	$6.03	$6.10	5,962,876	—	—	—	—	—
2010-07-21	$6.08	$6.09	$5.91	$5.93	6,159,536	—	—	—	—	—
2010-07-20	$5.96	$6.07	$5.90	$6.04	7,028,153	—	—	—	—	—
2010-07-19	$5.96	$6.05	$5.92	$6.01	8,439,310	—	—	—	—	—
2010-07-16	$6.00	$6.03	$5.91	$5.94	7,075,130	—	—	—	—	—
2010-07-15	$6.08	$6.12	$6.01	$6.06	6,727,867	—	—	—	—	—
2010-07-14	$6.12	$6.17	$6.03	$6.07	7,293,435	—	—	—	—	—
2010-07-13	$6.10	$6.19	$6.09	$6.17	8,126,129	—	—	—	—	—
2010-07-12	$5.99	$6.08	$5.97	$6.03	8,562,279	—	—	—	—	—
2010-07-09	$5.91	$6.04	$5.91	$6.02	6,797,412	—	—	—	—	—
2010-07-08	$5.98	$6.05	$5.86	$5.94	10,927,718	—	—	—	—	—
2010-07-07	$5.73	$5.96	$5.71	$5.93	13,886,358	—	—	—	—	—
2010-07-06	$5.73	$5.89	$5.68	$5.74	9,023,761	—	—	—	—	—
2010-07-02	$5.73	$5.73	$5.55	$5.65	7,148,359	—	—	—	—	—
2010-07-01	$5.67	$5.70	$5.47	$5.67	14,267,242	—	—	—	—	—
2010-06-30	$5.65	$5.76	$5.62	$5.64	10,947,522	—	—	—	—	—
2010-06-29	$5.75	$5.78	$5.60	$5.64	13,062,416	—	—	—	—	—
2010-06-28	$5.81	$5.91	$5.79	$5.85	10,050,811	—	—	—	—	—
2010-06-25	$5.71	$5.84	$5.70	$5.80	19,764,952	—	—	—	—	—
2010-06-24	$5.63	$5.80	$5.62	$5.71	10,449,196	—	—	—	—	—
2010-06-23	$5.71	$5.75	$5.61	$5.68	7,900,454	—	—	—	—	—
2010-06-22	$5.75	$5.86	$5.67	$5.69	8,622,613	—	—	—	—	—
2010-06-21	$5.87	$5.88	$5.70	$5.74	10,239,641	—	—	—	—	—
2010-06-18	$5.84	$5.87	$5.77	$5.80	5,995,576	—	—	—	—	—
2010-06-17	$5.75	$5.82	$5.69	$5.81	10,311,488	—	—	—	—	—
2010-06-16	$5.70	$5.72	$5.64	$5.67	8,022,042	—	—	—	—	—
2010-06-15	$5.52	$5.73	$5.52	$5.72	10,354,320	—	—	—	—	—
2010-06-14	$5.57	$5.65	$5.50	$5.50	10,297,211	—	—	—	—	—
2010-06-11	$5.44	$5.53	$5.40	$5.52	8,212,253	—	—	—	—	—
2010-06-10	$5.34	$5.47	$5.34	$5.47	7,926,245	—	—	—	—	—
2010-06-09	$5.36	$5.44	$5.23	$5.26	10,839,290	—	—	—	—	—
2010-06-08	$5.28	$5.40	$5.20	$5.29	17,744,013	—	—	—	—	—
2010-06-07	$5.42	$5.50	$5.28	$5.29	15,464,699	—	—	—	—	—
2010-06-04	$5.60	$5.67	$5.41	$5.43	15,839,595	—	—	—	—	—
2010-06-03	$5.72	$5.90	$5.69	$5.78	15,772,353	—	—	—	—	—
2010-06-02	$5.53	$5.69	$5.50	$5.69	10,595,654	—	—	—	—	—
2010-06-01	$5.51	$5.69	$5.50	$5.50	9,724,273	—	—	—	—	—
2010-05-28	$5.60	$5.66	$5.50	$5.60	13,324,014	—	—	—	—	—
2010-05-27	$5.41	$5.60	$5.38	$5.60	9,735,327	—	—	—	—	—
2010-05-26	$5.31	$5.40	$5.23	$5.29	22,817,547	—	—	—	—	—
2010-05-25	$4.97	$5.25	$4.95	$5.25	17,299,572	—	—	—	—	—
2010-05-24	$5.16	$5.25	$5.11	$5.13	8,635,509	—	—	—	—	—
2010-05-21	$5.01	$5.20	$4.98	$5.15	15,102,238	—	—	—	—	—
2010-05-20	$5.22	$5.26	$5.04	$5.07	22,810,178	—	—	—	—	—
2010-05-19	$5.38	$5.43	$5.27	$5.39	15,580,300	—	—	—	—	—
2010-05-18	$5.58	$5.60	$5.38	$5.41	11,689,945	—	—	—	—	—
2010-05-17	$5.59	$5.65	$5.41	$5.56	11,431,111	—	—	—	—	—
2010-05-14	$5.60	$5.64	$5.43	$5.54	7,903,678	—	—	—	—	—
2010-05-13	$5.63	$5.72	$5.61	$5.63	10,437,221	—	—	—	—	—
2010-05-12	$5.45	$5.66	$5.45	$5.62	16,865,724	—	—	—	—	—
2010-05-11	$5.36	$5.58	$5.36	$5.45	14,299,942	—	—	—	—	—
2010-05-10	$5.55	$5.55	$5.33	$5.43	20,972,081	—	—	—	—	—
2010-05-07	$5.51	$5.57	$5.10	$5.22	29,202,296	—	—	—	—	—
2010-05-06	$5.69	$5.75	$5.23	$5.49	19,244,058	—	—	—	—	—
2010-05-05	$5.92	$5.94	$5.70	$5.75	22,125,324	—	—	—	—	—
2010-05-04	$5.99	$6.01	$5.89	$5.95	14,484,166	—	—	—	—	—
2010-05-03	$5.98	$6.10	$5.98	$6.08	9,756,513	—	—	—	—	—
2010-04-30	$5.99	$6.05	$5.91	$5.97	9,905,274	—	—	—	—	—
2010-04-29	$5.91	$6.04	$5.91	$6.00	8,641,035	—	—	—	—	—
2010-04-28	$5.97	$6.02	$5.83	$5.88	13,458,498	—	—	—	—	—
2010-04-27	$6.18	$6.19	$5.85	$5.95	22,113,810	—	—	—	—	—
2010-04-26	$6.35	$6.42	$6.17	$6.19	14,631,085	—	—	—	—	—
2010-04-23	$6.38	$6.39	$6.31	$6.37	6,825,506	—	—	—	—	—
2010-04-22	$6.34	$6.39	$6.26	$6.38	6,305,533	—	—	—	—	—
2010-04-21	$6.38	$6.43	$6.31	$6.36	14,577,199	—	—	—	—	—
2010-04-20	$6.21	$6.34	$6.20	$6.29	8,416,742	—	—	—	—	—
2010-04-19	$6.24	$6.32	$6.15	$6.20	9,114,952	—	—	—	—	—
2010-04-16	$6.37	$6.37	$6.22	$6.29	6,836,099	—	—	—	—	—
2010-04-15	$6.38	$6.44	$6.34	$6.37	6,534,892	—	—	—	—	—
2010-04-14	$6.34	$6.48	$6.31	$6.43	7,186,585	—	—	—	—	—
2010-04-13	$6.39	$6.44	$6.32	$6.34	4,693,111	—	—	—	—	—
2010-04-12	$6.35	$6.45	$6.33	$6.44	5,985,904	—	—	—	—	—
2010-04-09	$6.28	$6.38	$6.23	$6.35	5,372,898	—	—	—	—	—
2010-04-08	$6.32	$6.34	$6.20	$6.25	11,330,708	—	—	—	—	—
2010-04-07	$6.36	$6.41	$6.27	$6.31	5,465,931	—	—	—	—	—
2010-04-06	$6.36	$6.41	$6.36	$6.37	6,426,661	—	—	—	—	—
2010-04-05	$6.37	$6.43	$6.34	$6.41	10,107,920	—	—	—	—	—
2010-04-01	$6.38	$6.44	$6.30	$6.36	6,266,846	—	—	—	—	—
2010-03-31	$6.33	$6.39	$6.27	$6.33	6,272,373	—	—	—	—	—
2010-03-30	$6.24	$6.40	$6.23	$6.33	10,739,809	—	—	—	—	—
2010-03-29	$6.23	$6.27	$6.21	$6.25	5,943,072	—	—	—	—	—
2010-03-26	$6.16	$6.23	$6.07	$6.22	7,698,729	—	—	—	—	—
2010-03-25	$6.28	$6.30	$6.17	$6.17	7,237,247	—	—	—	—	—
2010-03-24	$6.25	$6.30	$6.22	$6.26	8,034,477	—	—	—	—	—
2010-03-23	$6.18	$6.29	$6.16	$6.29	6,376,920	—	—	—	—	—
2010-03-22	$6.03	$6.24	$5.92	$6.19	8,410,294	—	—	—	—	—
2010-03-19	$6.03	$6.19	$6.03	$6.03	6,256,253	—	—	—	—	—
2010-03-18	$6.26	$6.32	$6.16	$6.18	4,717,521	—	—	—	—	—
2010-03-17	$6.13	$6.33	$6.11	$6.28	8,276,732	—	—	—	—	—
2010-03-16	$6.13	$6.18	$6.08	$6.13	5,313,025	—	—	—	—	—
2010-03-15	$6.14	$6.18	$6.04	$6.10	5,238,875	—	—	—	—	—
2010-03-12	$6.19	$6.20	$6.13	$6.15	4,394,207	—	—	—	—	—
2010-03-11	$6.11	$6.21	$6.11	$6.19	4,161,624	—	—	—	—	—
2010-03-10	$6.13	$6.19	$6.11	$6.18	4,962,078	—	—	—	—	—
2010-03-09	$6.14	$6.18	$6.09	$6.14	4,671,004	—	—	—	—	—
2010-03-08	$6.16	$6.18	$6.12	$6.14	6,116,703	—	—	—	—	—
2010-03-05	$6.09	$6.14	$6.05	$6.14	7,710,243	—	—	—	—	—
2010-03-04	$6.01	$6.03	$5.96	$6.03	8,331,539	—	—	—	—	—
2010-03-03	$6.04	$6.05	$5.99	$6.01	9,102,517	—	—	—	—	—
2010-03-02	$5.97	$6.08	$5.94	$6.01	15,630,961	—	—	—	—	—
2010-03-01	$5.82	$5.97	$5.80	$5.96	12,439,277	—	—	—	—	—
2010-02-26	$5.64	$5.92	$5.63	$5.84	18,234,049	—	—	—	—	—
2010-02-25	$5.64	$5.69	$5.43	$5.66	16,749,663	—	—	—	—	—
2010-02-24	$5.67	$5.77	$5.61	$5.75	16,384,899	—	—	—	—	—
2010-02-23	$5.74	$5.76	$5.63	$5.67	15,698,664	—	—	—	—	—
2010-02-22	$5.58	$5.81	$5.53	$5.76	14,868,734	—	—	—	—	—
2010-02-19	$5.43	$5.62	$5.43	$5.53	10,958,115	—	—	—	—	—
2010-02-18	$5.41	$5.50	$5.40	$5.45	5,764,375	—	—	—	—	—
2010-02-17	$5.39	$5.45	$5.39	$5.44	6,690,562	—	—	—	—	—
2010-02-16	$5.30	$5.38	$5.29	$5.37	5,459,944	—	—	—	—	—
2010-02-12	$5.23	$5.28	$5.17	$5.28	6,598,910	—	—	—	—	—
2010-02-11	$5.25	$5.31	$5.20	$5.26	8,582,084	—	—	—	—	—
2010-02-10	$5.34	$5.40	$5.21	$5.28	8,133,498	—	—	—	—	—
2010-02-09	$5.33	$5.41	$5.26	$5.36	8,634,587	—	—	—	—	—
2010-02-08	$5.30	$5.31	$5.24	$5.24	7,142,832	—	—	—	—	—
2010-02-05	$5.39	$5.46	$5.15	$5.28	20,336,507	—	—	—	—	—
2010-02-04	$5.58	$5.60	$5.39	$5.41	13,724,702	—	—	—	—	—
2010-02-03	$5.66	$5.72	$5.61	$5.64	12,876,349	—	—	—	—	—
2010-02-02	$5.66	$5.71	$5.61	$5.67	12,126,096	—	—	—	—	—
2010-02-01	$5.59	$5.65	$5.53	$5.65	9,638,609	—	—	—	—	—
2010-01-29	$5.68	$5.68	$5.50	$5.51	12,122,412	—	—	—	—	—
2010-01-28	$5.55	$5.59	$5.42	$5.48	7,468,909	—	—	—	—	—
2010-01-27	$5.55	$5.58	$5.44	$5.52	11,052,069	—	—	—	—	—
2010-01-26	$5.45	$5.62	$5.40	$5.52	16,604,586	—	—	—	—	—
2010-01-25	$5.29	$5.61	$5.28	$5.53	44,915,237	—	—	—	—	—
2010-01-22	$5.21	$5.22	$5.09	$5.11	8,915,990	—	—	—	—	—
2010-01-21	$5.31	$5.33	$5.18	$5.21	14,209,211	—	—	—	—	—
2010-01-20	$5.12	$5.33	$5.10	$5.29	13,932,875	—	—	—	—	—
2010-01-19	$4.93	$5.14	$4.93	$5.14	11,183,329	—	—	—	—	—
2010-01-15	$5.00	$5.02	$4.91	$4.94	5,434,613	—	—	—	—	—
2010-01-14	$5.00	$5.06	$4.95	$5.00	9,366,879	—	—	—	—	—
2010-01-13	$5.03	$5.10	$4.98	$5.04	9,038,038	—	—	—	—	—
2010-01-12	$5.09	$5.11	$5.00	$5.03	6,140,653	—	—	—	—	—
2010-01-11	$5.18	$5.24	$5.12	$5.14	11,413,609	—	—	—	—	—
2010-01-08	$5.04	$5.23	$4.97	$5.20	8,717,488	—	—	—	—	—
2010-01-07	$5.05	$5.12	$5.02	$5.05	17,985,807	—	—	—	—	—
2010-01-06	$4.77	$5.11	$4.74	$5.05	25,712,169	—	—	—	—	—
2010-01-05	$4.78	$4.78	$4.74	$4.77	10,346,030	—	—	—	—	—
2010-01-04	$4.81	$4.86	$4.76	$4.78	10,269,577	—	—	—	—	—
2009-12-31	$4.80	$4.85	$4.75	$4.75	6,101,965	—	—	—	—	—
2009-12-30	$4.74	$4.78	$4.67	$4.77	3,246,491	—	—	—	—	—
2009-12-29	$4.75	$4.80	$4.72	$4.77	3,854,430	—	—	—	—	—
2009-12-28	$4.78	$4.78	$4.71	$4.73	4,073,197	—	—	—	—	—
2009-12-24	$4.74	$4.77	$4.67	$4.76	2,219,441	—	—	—	—	—
2009-12-23	$4.67	$4.71	$4.59	$4.68	3,993,059	—	—	—	—	—
2009-12-22	$4.60	$4.69	$4.57	$4.68	7,775,642	—	—	—	—	—
2009-12-21	$4.51	$4.60	$4.51	$4.58	8,366,081	—	—	—	—	—
2009-12-18	$4.41	$4.50	$4.37	$4.49	36,323,943	—	—	—	—	—
2009-12-17	$4.47	$4.48	$4.37	$4.45	9,798,424	—	—	—	—	—
2009-12-16	$4.50	$4.60	$4.50	$4.54	7,426,077	—	—	—	—	—
2009-12-15	$4.59	$4.60	$4.47	$4.49	7,652,212	—	—	—	—	—
2009-12-14	$4.64	$4.66	$4.53	$4.58	7,490,555	—	—	—	—	—
2009-12-11	$4.61	$4.69	$4.58	$4.58	8,853,354	—	—	—	—	—
2009-12-10	$4.60	$4.67	$4.56	$4.64	11,174,578	—	—	—	—	—
2009-12-09	$4.52	$4.57	$4.45	$4.54	8,324,170	—	—	—	—	—
2009-12-08	$4.50	$4.58	$4.45	$4.53	7,613,985	—	—	—	—	—
2009-12-07	$4.48	$4.59	$4.47	$4.55	13,709,964	—	—	—	—	—
2009-12-04	$4.32	$4.47	$4.32	$4.46	14,714,446	—	—	—	—	—
2009-12-03	$4.33	$4.44	$4.31	$4.31	8,833,089	—	—	—	—	—
2009-12-02	$4.23	$4.30	$4.21	$4.29	13,430,403	—	—	—	—	—
2009-12-01	$4.20	$4.29	$4.14	$4.19	14,993,085	—	—	—	—	—
2009-11-30	$4.21	$4.28	$4.07	$4.19	18,803,302	—	—	—	—	—
2009-11-27	$4.27	$4.37	$4.24	$4.29	4,201,232	—	—	—	—	—
2009-11-25	$4.37	$4.44	$4.31	$4.38	9,912,643	—	—	—	—	—
2009-11-24	$4.47	$4.49	$4.30	$4.37	15,411,274	—	—	—	—	—
2009-11-23	$4.56	$4.61	$4.47	$4.48	6,961,832	—	—	—	—	—
2009-11-20	$4.49	$4.54	$4.42	$4.43	9,143,046	—	—	—	—	—
2009-11-19	$4.62	$4.64	$4.50	$4.55	8,970,797	—	—	—	—	—
2009-11-18	$4.65	$4.66	$4.60	$4.66	13,333,225	—	—	—	—	—
2009-11-17	$4.73	$4.75	$4.64	$4.67	12,841,347	—	—	—	—	—
2009-11-16	$4.65	$4.78	$4.63	$4.73	18,784,419	—	—	—	—	—
2009-11-13	$4.51	$4.68	$4.41	$4.62	70,987,565	—	—	—	—	—
2009-11-12	$5.10	$5.15	$4.97	$5.02	6,914,855	—	—	—	—	—
2009-11-11	$5.03	$5.18	$5.02	$5.11	6,121,770	—	—	—	—	—
2009-11-10	$4.90	$5.02	$4.90	$5.00	6,530,287	—	—	—	—	—
2009-11-09	$4.73	$4.90	$4.73	$4.90	7,162,636	—	—	—	—	—
2009-11-06	$4.70	$4.78	$4.65	$4.73	5,103,470	—	—	—	—	—
2009-11-05	$4.64	$4.81	$4.61	$4.74	7,872,360	—	—	—	—	—
2009-11-04	$4.52	$4.70	$4.52	$4.56	7,512,662	—	—	—	—	—
2009-11-03	$4.44	$4.53	$4.35	$4.52	8,438,389	—	—	—	—	—
2009-11-02	$4.45	$4.56	$4.38	$4.47	10,163,188	—	—	—	—	—
2009-10-30	$4.62	$4.63	$4.40	$4.46	9,680,520	—	—	—	—	—
2009-10-29	$4.54	$4.70	$4.51	$4.63	5,353,555	—	—	—	—	—
2009-10-28	$4.65	$4.69	$4.49	$4.50	7,378,179	—	—	—	—	—
2009-10-27	$4.65	$4.79	$4.64	$4.68	7,530,624	—	—	—	—	—
2009-10-26	$4.73	$4.85	$4.62	$4.64	5,640,023	—	—	—	—	—
2009-10-23	$4.93	$4.94	$4.72	$4.73	7,891,243	—	—	—	—	—
2009-10-22	$4.86	$4.96	$4.78	$4.94	6,090,912	—	—	—	—	—
2009-10-21	$4.93	$5.02	$4.84	$4.85	6,119,927	—	—	—	—	—
2009-10-20	$4.96	$4.98	$4.87	$4.94	5,160,119	—	—	—	—	—
2009-10-19	$4.96	$5.00	$4.87	$4.98	8,206,727	—	—	—	—	—
2009-10-16	$4.99	$4.99	$4.85	$4.93	7,717,151	—	—	—	—	—
2009-10-15	$4.91	$5.04	$4.87	$5.03	9,458,070	—	—	—	—	—
2009-10-14	$4.97	$4.97	$4.89	$4.94	8,623,995	—	—	—	—	—
2009-10-13	$4.81	$4.91	$4.76	$4.87	4,688,966	—	—	—	—	—
2009-10-12	$4.89	$4.95	$4.77	$4.82	6,247,042	—	—	—	—	—
2009-10-09	$4.76	$4.92	$4.72	$4.92	7,465,224	—	—	—	—	—
2009-10-08	$4.75	$4.90	$4.75	$4.77	10,130,027	—	—	—	—	—
2009-10-07	$4.67	$4.70	$4.59	$4.68	4,814,699	—	—	—	—	—
2009-10-06	$4.69	$4.79	$4.64	$4.67	6,614,569	—	—	—	—	—
2009-10-05	$4.52	$4.69	$4.52	$4.68	7,731,889	—	—	—	—	—
2009-10-02	$4.49	$4.59	$4.43	$4.52	9,320,823	—	—	—	—	—
2009-10-01	$4.82	$4.83	$4.52	$4.54	22,027,685	—	—	—	—	—
2009-09-30	$5.03	$5.05	$4.87	$4.90	11,472,561	—	—	—	—	—
2009-09-29	$5.22	$5.26	$4.97	$5.02	7,964,011	—	—	—	—	—
2009-09-28	$5.10	$5.21	$5.09	$5.21	5,330,527	—	—	—	—	—
2009-09-25	$5.04	$5.11	$4.99	$5.08	6,475,941	—	—	—	—	—
2009-09-24	$5.21	$5.24	$5.00	$5.05	9,659,795	—	—	—	—	—
2009-09-23	$5.34	$5.40	$5.17	$5.17	14,400,804	—	—	—	—	—
2009-09-22	$5.38	$5.43	$5.30	$5.31	4,307,622	—	—	—	—	—
2009-09-21	$5.30	$5.37	$5.26	$5.34	3,859,036	—	—	—	—	—
2009-09-18	$5.35	$5.41	$5.29	$5.32	6,809,847	—	—	—	—	—
2009-09-17	$5.47	$5.48	$5.25	$5.32	9,410,171	—	—	—	—	—
2009-09-16	$5.43	$5.49	$5.36	$5.45	8,401,544	—	—	—	—	—
2009-09-15	$5.38	$5.48	$5.35	$5.38	9,890,536	—	—	—	—	—
2009-09-14	$5.23	$5.42	$5.17	$5.39	5,583,374	—	—	—	—	—
2009-09-11	$5.34	$5.37	$5.19	$5.26	8,105,864	—	—	—	—	—
2009-09-10	$5.19	$5.35	$5.17	$5.33	7,622,736	—	—	—	—	—
2009-09-09	$5.02	$5.30	$5.00	$5.19	10,201,414	—	—	—	—	—
2009-09-08	$5.01	$5.09	$4.97	$5.04	6,894,129	—	—	—	—	—
2009-09-04	$4.77	$5.02	$4.74	$5.01	6,499,429	—	—	—	—	—
2009-09-03	$4.80	$4.85	$4.71	$4.76	7,120,265	—	—	—	—	—
2009-09-02	$4.58	$4.80	$4.55	$4.76	9,007,181	—	—	—	—	—
2009-09-01	$4.74	$4.94	$4.61	$4.61	7,634,711	—	—	—	—	—
2009-08-31	$4.82	$4.93	$4.73	$4.75	6,312,442	—	—	—	—	—
2009-08-28	$4.87	$4.95	$4.82	$4.89	4,414,011	—	—	—	—	—
2009-08-27	$4.77	$4.85	$4.65	$4.83	5,073,995	—	—	—	—	—
2009-08-26	$4.82	$4.84	$4.73	$4.79	4,926,155	—	—	—	—	—
2009-08-25	$4.76	$4.92	$4.76	$4.81	4,997,081	—	—	—	—	—
2009-08-24	$4.82	$4.91	$4.75	$4.76	5,045,900	—	—	—	—	—
2009-08-21	$4.65	$4.85	$4.65	$4.80	4,517,177	—	—	—	—	—
2009-08-20	$4.55	$4.68	$4.51	$4.64	5,656,143	—	—	—	—	—
2009-08-19	$4.46	$4.59	$4.42	$4.56	5,792,008	—	—	—	—	—
2009-08-18	$4.49	$4.52	$4.44	$4.50	5,904,846	—	—	—	—	—
2009-08-17	$4.60	$4.64	$4.45	$4.46	7,272,250	—	—	—	—	—
2009-08-14	$4.72	$4.77	$4.59	$4.66	6,870,641	—	—	—	—	—
2009-08-13	$4.76	$4.81	$4.62	$4.79	7,239,550	—	—	—	—	—
2009-08-12	$4.67	$4.82	$4.67	$4.73	6,158,154	—	—	—	—	—
2009-08-11	$4.71	$4.73	$4.61	$4.67	11,409,004	—	—	—	—	—
2009-08-10	$4.68	$4.77	$4.66	$4.75	12,940,828	—	—	—	—	—
2009-08-07	$4.66	$4.76	$4.52	$4.74	9,090,542	—	—	—	—	—
2009-08-06	$4.67	$4.80	$4.49	$4.52	9,987,253	—	—	—	—	—
2009-08-05	$4.59	$4.82	$4.48	$4.69	16,084,153	—	—	—	—	—
2009-08-04	$4.52	$4.77	$4.51	$4.64	17,446,951	—	—	—	—	—
2009-08-03	$4.56	$4.60	$4.51	$4.56	17,192,722	—	—	—	—	—
2009-07-31	$4.51	$4.60	$4.49	$4.55	9,994,622	—	—	—	—	—
2009-07-30	$4.44	$4.58	$4.44	$4.53	11,929,437	—	—	—	—	—
2009-07-29	$4.47	$4.55	$4.31	$4.38	12,810,489	—	—	—	—	—
2009-07-28	$4.56	$4.57	$4.44	$4.52	11,954,768	—	—	—	—	—
2009-07-27	$4.46	$4.60	$4.41	$4.59	15,744,720	—	—	—	—	—
2009-07-24	$4.33	$4.41	$4.30	$4.40	13,480,144	—	—	—	—	—
2009-07-23	$4.21	$4.44	$4.16	$4.39	20,727,063	—	—	—	—	—
2009-07-22	$4.00	$4.23	$3.93	$4.20	21,434,023	—	—	—	—	—
2009-07-21	$4.02	$4.06	$3.94	$4.02	13,002,543	—	—	—	—	—
2009-07-20	$3.90	$4.03	$3.88	$4.02	14,054,923	—	—	—	—	—
2009-07-17	$3.87	$3.91	$3.82	$3.88	10,800,143	—	—	—	—	—
2009-07-16	$3.62	$3.87	$3.61	$3.85	16,862,961	—	—	—	—	—
2009-07-15	$3.44	$3.64	$3.40	$3.63	15,684,386	—	—	—	—	—
2009-07-14	$3.32	$3.43	$3.29	$3.41	8,701,369	—	—	—	—	—
2009-07-13	$3.32	$3.34	$3.20	$3.33	6,682,272	—	—	—	—	—
2009-07-10	$3.31	$3.39	$3.24	$3.31	8,582,084	—	—	—	—	—
2009-07-09	$3.17	$3.37	$3.17	$3.33	10,738,888	—	—	—	—	—
2009-07-08	$3.25	$3.29	$3.14	$3.18	14,959,004	—	—	—	—	—
2009-07-07	$3.32	$3.35	$3.23	$3.24	7,956,642	—	—	—	—	—
2009-07-06	$3.34	$3.42	$3.26	$3.32	7,651,751	—	—	—	—	—
2009-07-02	$3.43	$3.45	$3.32	$3.34	7,396,140	—	—	—	—	—
2009-07-01	$3.48	$3.49	$3.43	$3.47	10,083,050	—	—	—	—	—
2009-06-30	$3.45	$3.47	$3.37	$3.45	8,859,341	—	—	—	—	—
2009-06-29	$3.43	$3.50	$3.40	$3.44	8,181,396	—	—	—	—	—
2009-06-26	$3.38	$3.44	$3.34	$3.41	21,319,804	—	—	—	—	—
2009-06-25	$3.30	$3.42	$3.29	$3.41	7,674,779	—	—	—	—	—
2009-06-24	$3.25	$3.38	$3.21	$3.32	10,504,002	—	—	—	—	—
2009-06-23	$3.21	$3.31	$3.20	$3.25	10,234,574	—	—	—	—	—
2009-06-22	$3.23	$3.25	$3.13	$3.21	10,842,514	—	—	—	—	—
2009-06-19	$3.29	$3.37	$3.24	$3.27	8,864,407	—	—	—	—	—
2009-06-18	$3.24	$3.28	$3.15	$3.27	9,365,497	—	—	—	—	—
2009-06-17	$3.22	$3.28	$3.12	$3.24	13,945,771	—	—	—	—	—
2009-06-16	$3.22	$3.28	$3.15	$3.20	10,042,521	—	—	—	—	—
2009-06-15	$3.31	$3.31	$3.15	$3.22	12,187,351	—	—	—	—	—
2009-06-12	$3.20	$3.29	$3.11	$3.29	11,140,957	—	—	—	—	—
2009-06-11	$3.09	$3.29	$3.09	$3.21	14,637,993	—	—	—	—	—
2009-06-10	$3.14	$3.14	$3.03	$3.12	11,460,126	—	—	—	—	—
2009-06-09	$2.97	$3.10	$2.81	$3.07	22,851,168	—	—	—	—	—
2009-06-08	$2.95	$2.98	$2.86	$2.94	11,384,594	—	—	—	—	—
2009-06-05	$3.06	$3.06	$2.93	$2.94	12,208,076	—	—	—	—	—
2009-06-04	$2.95	$3.03	$2.94	$3.01	9,215,354	—	—	—	—	—
2009-06-03	$3.08	$3.10	$2.91	$2.97	16,313,051	—	—	—	—	—
2009-06-02	$3.10	$3.15	$3.02	$3.10	10,759,613	—	—	—	—	—
2009-06-01	$3.00	$3.13	$2.98	$3.12	14,809,321	—	—	—	—	—
2009-05-29	$3.01	$3.05	$2.92	$3.00	11,739,686	—	—	—	—	—
2009-05-28	$3.11	$3.15	$2.97	$3.05	15,582,602	—	—	—	—	—
2009-05-27	$3.17	$3.20	$3.05	$3.08	11,664,154	—	—	—	—	—
2009-05-26	$3.09	$3.21	$3.05	$3.19	12,839,965	—	—	—	—	—
2009-05-22	$3.20	$3.29	$3.12	$3.17	7,864,530	—	—	—	—	—
2009-05-21	$3.33	$3.35	$3.16	$3.20	11,602,439	—	—	—	—	—
2009-05-20	$3.36	$3.48	$3.34	$3.36	11,665,536	—	—	—	—	—
2009-05-19	$3.37	$3.42	$3.32	$3.40	10,147,068	—	—	—	—	—
2009-05-18	$3.17	$3.42	$3.16	$3.41	8,764,005	—	—	—	—	—
2009-05-15	$3.18	$3.27	$3.11	$3.14	8,685,249	—	—	—	—	—
2009-05-14	$3.24	$3.27	$3.13	$3.18	13,474,157	—	—	—	—	—
2009-05-13	$3.40	$3.45	$3.21	$3.22	13,476,920	—	—	—	—	—
2009-05-12	$3.59	$3.67	$3.38	$3.45	11,452,296	—	—	—	—	—
2009-05-11	$3.68	$3.79	$3.59	$3.65	8,030,793	—	—	—	—	—
2009-05-08	$3.60	$3.78	$3.59	$3.76	11,961,676	—	—	—	—	—
2009-05-07	$3.67	$3.81	$3.53	$3.56	14,592,858	—	—	—	—	—
2009-05-06	$3.94	$4.01	$3.53	$3.69	22,165,393	—	—	—	—	—
2009-05-05	$3.92	$3.98	$3.82	$3.97	17,239,699	—	—	—	—	—
2009-05-04	$3.67	$3.93	$3.59	$3.91	15,196,192	—	—	—	—	—
2009-05-01	$3.57	$3.68	$3.51	$3.63	8,135,800	—	—	—	—	—
2009-04-30	$3.57	$3.72	$3.55	$3.58	10,546,374	—	—	—	—	—
2009-04-29	$3.43	$3.61	$3.43	$3.52	10,920,349	—	—	—	—	—
2009-04-28	$3.46	$3.48	$3.39	$3.40	10,203,256	—	—	—	—	—
2009-04-27	$3.45	$3.58	$3.39	$3.47	15,688,531	—	—	—	—	—
2009-04-24	$3.55	$3.56	$3.41	$3.50	19,583,031	—	—	—	—	—
2009-04-23	$3.61	$3.64	$3.49	$3.53	15,491,411	—	—	—	—	—
2009-04-22	$3.69	$3.78	$3.62	$3.64	16,408,387	—	—	—	—	—
2009-04-21	$3.60	$3.80	$3.60	$3.74	11,255,637	—	—	—	—	—
2009-04-20	$3.81	$3.85	$3.60	$3.63	13,257,693	—	—	—	—	—
2009-04-17	$3.95	$3.97	$3.75	$3.91	17,339,180	—	—	—	—	—
2009-04-16	$3.70	$4.05	$3.69	$3.99	25,572,619	—	—	—	—	—
2009-04-15	$3.62	$3.69	$3.57	$3.67	6,475,019	—	—	—	—	—
2009-04-14	$3.70	$3.74	$3.61	$3.63	8,595,900	—	—	—	—	—
2009-04-13	$3.69	$3.74	$3.58	$3.72	8,101,258	—	—	—	—	—
2009-04-09	$3.68	$3.82	$3.63	$3.75	15,060,787	—	—	—	—	—
2009-04-08	$3.63	$3.63	$3.48	$3.58	10,643,552	—	—	—	—	—
2009-04-07	$3.63	$3.63	$3.47	$3.47	13,615,549	—	—	—	—	—
2009-04-06	$3.61	$3.72	$3.59	$3.70	13,597,126	—	—	—	—	—
2009-04-03	$3.45	$3.71	$3.34	$3.67	20,151,362	—	—	—	—	—
2009-04-02	$3.31	$3.47	$3.28	$3.43	26,474,857	—	—	—	—	—
2009-04-01	$3.11	$3.31	$3.09	$3.26	13,388,032	—	—	—	—	—
2009-03-31	$3.17	$3.23	$3.11	$3.16	12,593,105	—	—	—	—	—
2009-03-30	$3.24	$3.24	$3.06	$3.10	17,329,048	—	—	—	—	—
2009-03-27	$3.28	$3.42	$3.23	$3.31	12,663,110	—	—	—	—	—
2009-03-26	$3.15	$3.35	$3.15	$3.34	19,386,832	—	—	—	—	—
2009-03-25	$3.14	$3.28	$3.07	$3.19	20,360,917	—	—	—	—	—
2009-03-24	$3.07	$3.23	$3.01	$3.14	15,350,941	—	—	—	—	—
2009-03-23	$2.90	$3.07	$2.87	$3.05	20,041,288	—	—	—	—	—
2009-03-20	$2.84	$2.87	$2.72	$2.79	14,119,402	—	—	—	—	—
2009-03-19	$2.77	$2.85	$2.74	$2.81	16,999,286	—	—	—	—	—
2009-03-18	$2.68	$2.81	$2.59	$2.78	19,093,455	—	—	—	—	—
2009-03-17	$2.49	$2.75	$2.45	$2.68	25,417,871	—	—	—	—	—
2009-03-16	$2.47	$2.54	$2.36	$2.37	10,628,354	—	—	—	—	—
2009-03-13	$2.41	$2.52	$2.36	$2.45	13,202,887	—	—	—	—	—
2009-03-12	$2.30	$2.43	$2.24	$2.43	11,950,162	—	—	—	—	—
2009-03-11	$2.24	$2.35	$2.22	$2.31	17,558,867	—	—	—	—	—
2009-03-10	$2.14	$2.25	$2.01	$2.23	25,580,909	—	—	—	—	—
2009-03-09	$2.22	$2.33	$1.98	$2.03	30,678,853	—	—	—	—	—
2009-03-06	$2.44	$2.50	$2.18	$2.26	29,000,110	—	—	—	—	—
2009-03-05	$2.58	$2.62	$2.41	$2.43	16,781,441	—	—	—	—	—
2009-03-04	$2.64	$2.70	$2.53	$2.63	14,516,405	—	—	—	—	—
2009-03-03	$2.64	$2.70	$2.50	$2.53	18,593,286	—	—	—	—	—
2009-03-02	$2.61	$2.67	$2.55	$2.59	19,308,997	—	—	—	—	—
2009-02-27	$2.66	$2.77	$2.61	$2.66	20,229,197	—	—	—	—	—
2009-02-26	$2.75	$2.83	$2.67	$2.70	18,415,970	—	—	—	—	—
2009-02-25	$2.68	$2.81	$2.63	$2.73	24,510,106	—	—	—	—	—
2009-02-24	$2.35	$2.84	$2.34	$2.78	39,006,247	—	—	—	—	—
2009-02-23	$2.41	$2.48	$2.33	$2.36	17,967,385	—	—	—	—	—
2009-02-20	$2.45	$2.51	$2.10	$2.44	23,162,046	—	—	—	—	—
2009-02-19	$2.61	$2.83	$2.48	$2.48	22,105,981	—	—	—	—	—
2009-02-18	$2.77	$2.77	$2.53	$2.58	19,493,682	—	—	—	—	—
2009-02-17	$2.95	$3.10	$2.68	$2.74	16,939,414	—	—	—	—	—
2009-02-13	$3.03	$3.12	$2.99	$3.08	11,946,478	—	—	—	—	—
2009-02-12	$2.93	$3.05	$2.85	$3.05	11,552,238	—	—	—	—	—
2009-02-11	$3.03	$3.07	$2.89	$2.99	10,297,211	—	—	—	—	—
2009-02-10	$3.20	$3.27	$2.98	$3.01	15,255,605	—	—	—	—	—
2009-02-09	$3.24	$3.29	$3.17	$3.23	7,156,188	—	—	—	—	—
2009-02-06	$3.06	$3.29	$3.06	$3.25	12,032,142	—	—	—	—	—
2009-02-05	$3.10	$3.12	$2.99	$3.06	13,730,228	—	—	—	—	—
2009-02-04	$3.17	$3.32	$3.06	$3.12	12,203,010	—	—	—	—	—
2009-02-03	$3.18	$3.21	$3.13	$3.19	16,550,701	—	—	—	—	—
2009-02-02	$3.16	$3.27	$3.07	$3.18	13,015,438	—	—	—	—	—
2009-01-30	$3.36	$3.40	$3.14	$3.16	10,329,910	—	—	—	—	—
2009-01-29	$3.44	$3.49	$3.31	$3.33	8,628,140	—	—	—	—	—
2009-01-28	$3.32	$3.49	$3.24	$3.49	15,428,775	—	—	—	—	—
2009-01-27	$3.34	$3.45	$3.25	$3.28	15,776,038	—	—	—	—	—
2009-01-26	$3.28	$3.45	$3.28	$3.35	10,607,168	—	—	—	—	—
2009-01-23	$3.41	$3.42	$3.23	$3.27	21,699,306	—	—	—	—	—
2009-01-22	$3.53	$3.53	$3.36	$3.41	14,503,049	—	—	—	—	—
2009-01-21	$3.44	$3.55	$3.42	$3.54	21,693,319	—	—	—	—	—
2009-01-20	$3.88	$3.93	$3.38	$3.39	18,154,372	—	—	—	—	—
2009-01-16	$3.88	$3.97	$3.71	$3.90	9,300,558	—	—	—	—	—
2009-01-15	$3.74	$3.91	$3.57	$3.84	13,623,839	—	—	—	—	—
2009-01-14	$3.80	$3.87	$3.66	$3.75	7,409,957	—	—	—	—	—
2009-01-13	$3.88	$3.92	$3.75	$3.84	9,515,179	—	—	—	—	—
2009-01-12	$4.12	$4.13	$3.81	$3.86	7,376,797	—	—	—	—	—
2009-01-09	$4.26	$4.30	$4.01	$4.13	11,763,635	—	—	—	—	—
2009-01-08	$3.80	$4.29	$3.76	$4.26	20,080,436	—	—	—	—	—
2009-01-07	$3.84	$3.88	$3.73	$3.81	9,108,044	—	—	—	—	—
2009-01-06	$3.66	$3.95	$3.63	$3.92	15,156,584	—	—	—	—	—
2009-01-05	$3.72	$3.72	$3.55	$3.62	14,982,953	—	—	—	—	—
2009-01-02	$3.46	$3.81	$3.44	$3.75	17,472,282	—	—	—	—	—
2008-12-31	$3.31	$3.50	$3.30	$3.46	12,961,553	—	—	—	—	—
2008-12-30	$3.21	$3.36	$3.14	$3.35	8,799,008	—	—	—	—	—
2008-12-29	$3.25	$3.30	$3.08	$3.19	11,613,492	—	—	—	—	—
2008-12-26	$3.17	$3.33	$3.14	$3.32	9,081,331	—	—	—	—	—
2008-12-24	$3.09	$3.17	$3.06	$3.16	4,631,857	—	—	—	—	—
2008-12-23	$2.90	$3.09	$2.82	$3.09	12,268,870	—	—	—	—	—
2008-12-22	$3.06	$3.08	$2.82	$2.88	11,514,472	—	—	—	—	—
2008-12-19	$2.95	$3.12	$2.82	$3.04	31,018,747	—	—	—	—	—
2008-12-18	$2.83	$2.99	$2.71	$2.93	19,758,504	—	—	—	—	—
2008-12-17	$2.73	$2.82	$2.66	$2.82	18,932,719	—	—	—	—	—
2008-12-16	$2.65	$2.78	$2.63	$2.77	16,401,018	—	—	—	—	—
2008-12-15	$2.84	$2.94	$2.62	$2.66	7,374,955	—	—	—	—	—
2008-12-12	$2.80	$2.91	$2.74	$2.82	15,774,196	—	—	—	—	—
2008-12-11	$2.94	$2.98	$2.81	$2.84	14,570,291	—	—	—	—	—
2008-12-10	$3.04	$3.07	$2.92	$2.96	14,555,092	—	—	—	—	—
2008-12-09	$2.91	$3.11	$2.89	$3.01	15,759,918	—	—	—	—	—
2008-12-08	$2.79	$3.02	$2.78	$2.96	10,747,639	—	—	—	—	—
2008-12-05	$2.62	$2.79	$2.52	$2.77	17,113,505	—	—	—	—	—
2008-12-04	$2.72	$2.77	$2.60	$2.65	13,789,641	—	—	—	—	—
2008-12-03	$2.65	$2.80	$2.57	$2.78	15,469,765	—	—	—	—	—
2008-12-02	$2.58	$2.92	$2.56	$2.73	17,341,943	—	—	—	—	—
2008-12-01	$3.07	$3.07	$2.54	$2.54	15,045,589	—	—	—	—	—
2008-11-28	$2.87	$3.16	$2.87	$3.15	7,313,700	—	—	—	—	—
2008-11-26	$2.78	$2.93	$2.71	$2.90	13,467,709	—	—	—	—	—
2008-11-25	$2.75	$2.91	$2.63	$2.82	17,581,895	—	—	—	—	—
2008-11-24	$2.31	$2.77	$2.31	$2.74	13,494,882	—	—	—	—	—
2008-11-21	$2.31	$2.42	$2.15	$2.38	24,721,504	—	—	—	—	—
2008-11-20	$2.57	$2.60	$2.27	$2.27	22,495,154	—	—	—	—	—
2008-11-19	$2.81	$2.93	$2.60	$2.61	10,784,944	—	—	—	—	—
2008-11-18	$2.89	$3.00	$2.75	$2.85	22,097,230	—	—	—	—	—
2008-11-17	$3.04	$3.08	$2.89	$2.90	12,466,911	—	—	—	—	—
2008-11-14	$3.27	$3.40	$3.04	$3.07	29,510,411	—	—	—	—	—
2008-11-13	$3.01	$3.32	$2.88	$3.30	18,901,862	—	—	—	—	—
2008-11-12	$3.10	$3.16	$2.99	$3.01	17,138,376	—	—	—	—	—
2008-11-11	$3.35	$3.35	$3.13	$3.17	11,950,623	—	—	—	—	—
2008-11-10	$3.57	$3.57	$3.31	$3.37	7,304,489	—	—	—	—	—
2008-11-07	$3.33	$3.55	$3.20	$3.50	7,421,471	—	—	—	—	—
2008-11-06	$3.41	$3.51	$3.23	$3.30	10,841,133	—	—	—	—	—
2008-11-05	$3.81	$3.83	$3.49	$3.50	9,862,442	—	—	—	—	—
2008-11-04	$3.83	$3.88	$3.69	$3.82	14,110,191	—	—	—	—	—
2008-11-03	$3.58	$3.76	$3.58	$3.73	9,801,187	—	—	—	—	—
2008-10-31	$3.40	$3.71	$3.32	$3.58	10,847,120	—	—	—	—	—
2008-10-30	$3.15	$3.48	$3.15	$3.47	15,036,378	—	—	—	—	—
2008-10-29	$2.93	$3.25	$2.85	$3.12	16,797,561	—	—	—	—	—
2008-10-28	$2.63	$2.95	$2.62	$2.93	21,288,486	—	—	—	—	—
2008-10-27	$2.87	$3.04	$2.62	$2.62	14,858,141	—	—	—	—	—
2008-10-24	$3.14	$3.39	$2.92	$2.92	17,645,453	—	—	—	—	—
2008-10-23	$3.70	$3.70	$3.16	$3.34	20,250,383	—	—	—	—	—
2008-10-22	$3.81	$3.86	$3.65	$3.71	11,667,378	—	—	—	—	—
2008-10-21	$4.04	$4.07	$3.85	$3.86	9,065,211	—	—	—	—	—
2008-10-20	$3.95	$4.09	$3.91	$4.09	6,960,911	—	—	—	—	—
2008-10-17	$3.80	$4.06	$3.74	$3.92	13,124,591	—	—	—	—	—
2008-10-16	$3.79	$3.91	$3.59	$3.90	15,927,562	—	—	—	—	—
2008-10-15	$4.28	$4.32	$3.79	$3.80	11,620,401	—	—	—	—	—
2008-10-14	$4.66	$4.66	$4.27	$4.31	10,853,568	—	—	—	—	—
2008-10-13	$4.21	$4.56	$3.98	$4.56	8,728,081	—	—	—	—	—
2008-10-10	$4.60	$4.60	$3.88	$4.06	22,263,953	—	—	—	—	—
2008-10-09	$4.90	$5.01	$4.57	$4.65	12,244,460	—	—	—	—	—
2008-10-08	$5.07	$5.19	$4.81	$4.91	18,298,067	—	—	—	—	—
2008-10-07	$5.73	$5.73	$5.08	$5.08	14,040,646	—	—	—	—	—
2008-10-06	$5.98	$6.02	$5.46	$5.70	13,688,778	—	—	—	—	—
2008-10-03	$6.23	$6.38	$6.04	$6.04	8,954,216	—	—	—	—	—
2008-10-02	$6.39	$6.40	$6.17	$6.18	9,688,350	—	—	—	—	—
2008-10-01	$6.54	$6.55	$6.35	$6.45	8,277,193	—	—	—	—	—
2008-09-30	$5.93	$6.58	$5.81	$6.58	17,387,539	—	—	—	—	—
2008-09-29	$6.56	$6.72	$5.93	$5.97	17,064,686	—	—	—	—	—
2008-09-26	$6.58	$6.70	$6.51	$6.68	6,121,770	—	—	—	—	—
2008-09-25	$6.63	$6.79	$6.50	$6.66	8,088,363	—	—	—	—	—
2008-09-24	$6.48	$6.69	$6.35	$6.59	6,783,134	—	—	—	—	—
2008-09-23	$6.43	$6.59	$6.34	$6.41	8,427,335	—	—	—	—	—
2008-09-22	$6.59	$6.69	$6.36	$6.38	8,328,775	—	—	—	—	—
2008-09-19	$6.73	$6.92	$6.59	$6.60	14,953,477	—	—	—	—	—
2008-09-18	$6.45	$6.65	$6.14	$6.56	15,238,564	—	—	—	—	—
2008-09-17	$6.65	$6.85	$6.25	$6.25	15,588,129	—	—	—	—	—
2008-09-16	$6.88	$6.88	$6.50	$6.69	12,403,354	—	—	—	—	—
2008-09-15	$6.74	$7.01	$6.72	$6.73	8,033,556	—	—	—	—	—
2008-09-12	$6.92	$7.05	$6.82	$6.99	10,411,430	—	—	—	—	—
2008-09-11	$6.91	$7.05	$6.84	$7.00	13,375,597	—	—	—	—	—
2008-09-10	$7.12	$7.17	$6.94	$6.95	9,954,554	—	—	—	—	—
2008-09-09	$7.33	$7.39	$7.03	$7.05	9,807,635	—	—	—	—	—
2008-09-08	$7.23	$7.45	$7.23	$7.31	8,636,890	—	—	—	—	—
2008-09-05	$7.33	$7.47	$7.26	$7.31	8,752,030	—	—	—	—	—
2008-09-04	$7.55	$7.65	$7.34	$7.34	10,114,368	—	—	—	—	—
2008-09-03	$7.61	$7.71	$7.53	$7.56	7,978,289	—	—	—	—	—
2008-09-02	$7.75	$7.85	$7.60	$7.63	8,942,702	—	—	—	—	—
2008-08-29	$7.67	$7.73	$7.57	$7.64	7,767,813	—	—	—	—	—
2008-08-28	$7.55	$7.74	$7.49	$7.70	9,719,668	—	—	—	—	—
2008-08-27	$7.35	$7.60	$7.28	$7.50	8,078,691	—	—	—	—	—
2008-08-26	$7.17	$7.38	$7.14	$7.32	8,844,142	—	—	—	—	—
2008-08-25	$7.21	$7.27	$7.11	$7.13	6,123,612	—	—	—	—	—
2008-08-22	$7.18	$7.33	$7.12	$7.27	5,027,478	—	—	—	—	—
2008-08-21	$7.20	$7.30	$7.11	$7.17	8,199,358	—	—	—	—	—
2008-08-20	$7.17	$7.30	$7.12	$7.25	8,505,170	—	—	—	—	—
2008-08-19	$7.23	$7.27	$7.08	$7.13	8,904,476	—	—	—	—	—
2008-08-18	$7.51	$7.51	$7.14	$7.21	9,441,950	—	—	—	—	—
2008-08-15	$7.37	$7.53	$7.27	$7.48	15,900,389	—	—	—	—	—
2008-08-14	$7.16	$7.38	$7.16	$7.36	8,209,490	—	—	—	—	—
2008-08-13	$7.24	$7.32	$7.13	$7.19	8,114,615	—	—	—	—	—
2008-08-12	$7.17	$7.28	$7.08	$7.24	10,185,294	—	—	—	—	—
2008-08-11	$6.86	$7.18	$6.85	$7.14	9,964,686	—	—	—	—	—
2008-08-08	$6.66	$6.94	$6.66	$6.89	7,853,016	—	—	—	—	—
2008-08-07	$6.73	$6.78	$6.64	$6.67	9,603,146	—	—	—	—	—
2008-08-06	$6.57	$6.86	$6.41	$6.71	13,696,607	—	—	—	—	—
2008-08-05	$6.29	$6.60	$6.28	$6.59	12,070,368	—	—	—	—	—
2008-08-04	$6.31	$6.32	$6.18	$6.29	5,085,969	—	—	—	—	—
2008-08-01	$6.30	$6.39	$6.16	$6.26	6,808,926	—	—	—	—	—
2008-07-31	$6.16	$6.38	$6.09	$6.26	6,614,569	—	—	—	—	—
2008-07-30	$6.25	$6.33	$6.13	$6.19	5,741,807	—	—	—	—	—
2008-07-29	$6.03	$6.24	$6.02	$6.23	6,958,147	—	—	—	—	—
2008-07-28	$6.23	$6.27	$5.97	$6.00	8,332,460	—	—	—	—	—
2008-07-25	$6.32	$6.39	$6.20	$6.27	5,633,575	—	—	—	—	—
2008-07-24	$6.42	$6.46	$6.25	$6.30	7,350,545	—	—	—	—	—
2008-07-23	$6.43	$6.52	$6.34	$6.47	5,669,039	—	—	—	—	—
2008-07-22	$6.46	$6.49	$6.33	$6.41	6,484,691	—	—	—	—	—
2008-07-21	$6.46	$6.56	$6.42	$6.48	4,753,905	—	—	—	—	—
2008-07-18	$6.49	$6.61	$6.44	$6.44	5,940,309	—	—	—	—	—
2008-07-17	$6.57	$6.61	$6.45	$6.52	4,874,111	—	—	—	—	—
2008-07-16	$6.36	$6.57	$6.31	$6.56	5,696,672	—	—	—	—	—
2008-07-15	$6.42	$6.46	$6.32	$6.37	7,706,558	—	—	—	—	—
2008-07-14	$6.46	$6.48	$6.31	$6.42	6,315,666	—	—	—	—	—
2008-07-11	$6.52	$6.55	$6.33	$6.39	8,297,457	—	—	—	—	—
2008-07-10	$6.51	$6.58	$6.46	$6.53	5,445,206	—	—	—	—	—
2008-07-09	$6.53	$6.61	$6.45	$6.53	8,529,580	—	—	—	—	—
2008-07-08	$6.54	$6.64	$6.44	$6.57	12,954,184	—	—	—	—	—
2008-07-07	$6.72	$6.76	$6.50	$6.56	8,824,338	—	—	—	—	—
2008-07-03	$6.72	$6.76	$6.60	$6.73	5,466,853	—	—	—	—	—
2008-07-02	$6.73	$6.77	$6.59	$6.60	10,116,210	—	—	—	—	—
2008-07-01	$6.73	$6.82	$6.65	$6.74	10,769,285	—	—	—	—	—
2008-06-30	$6.80	$6.89	$6.76	$6.82	7,016,178	—	—	—	—	—
2008-06-27	$6.83	$7.05	$6.79	$6.83	11,277,744	—	—	—	—	—
2008-06-26	$6.84	$6.93	$6.80	$6.85	8,754,333	—	—	—	—	—
2008-06-25	$6.87	$7.06	$6.78	$6.97	5,646,011	—	—	—	—	—
2008-06-24	$6.85	$6.91	$6.70	$6.82	11,753,963	—	—	—	—	—
2008-06-23	$6.97	$7.07	$6.85	$6.87	8,606,954	—	—	—	—	—
2008-06-20	$6.97	$7.00	$6.89	$6.93	10,638,025	—	—	—	—	—
2008-06-19	$7.13	$7.18	$6.94	$7.02	8,882,369	—	—	—	—	—
2008-06-18	$7.20	$7.22	$7.11	$7.13	4,834,964	—	—	—	—	—
2008-06-17	$7.37	$7.38	$7.21	$7.25	5,078,600	—	—	—	—	—
2008-06-16	$7.40	$7.44	$7.31	$7.38	4,690,808	—	—	—	—	—
2008-06-13	$7.24	$7.41	$7.18	$7.37	7,657,278	—	—	—	—	—
2008-06-12	$7.29	$7.32	$7.15	$7.17	8,762,163	—	—	—	—	—
2008-06-11	$7.39	$7.46	$7.23	$7.29	10,737,506	—	—	—	—	—
2008-06-10	$7.58	$7.63	$7.37	$7.41	11,088,914	—	—	—	—	—
2008-06-09	$7.75	$7.75	$7.53	$7.61	6,448,307	—	—	—	—	—
2008-06-06	$7.81	$7.90	$7.68	$7.69	6,013,538	—	—	—	—	—
2008-06-05	$7.84	$7.94	$7.72	$7.83	6,041,172	—	—	—	—	—
2008-06-04	$7.67	$7.94	$7.67	$7.84	6,121,770	—	—	—	—	—
2008-06-03	$7.85	$7.87	$7.62	$7.71	7,516,347	—	—	—	—	—
2008-06-02	$7.81	$7.86	$7.73	$7.81	5,909,912	—	—	—	—	—
2008-05-30	$7.84	$7.84	$7.73	$7.78	5,345,725	—	—	—	—	—
2008-05-29	$7.71	$7.88	$7.70	$7.81	7,997,632	—	—	—	—	—
2008-05-28	$7.78	$7.80	$7.67	$7.74	4,947,801	—	—	—	—	—
2008-05-27	$7.68	$7.85	$7.67	$7.83	8,551,226	—	—	—	—	—
2008-05-23	$7.63	$7.77	$7.59	$7.69	4,843,714	—	—	—	—	—
2008-05-22	$7.61	$7.72	$7.60	$7.68	5,708,647	—	—	—	—	—
2008-05-21	$7.63	$7.69	$7.57	$7.63	5,582,914	—	—	—	—	—
2008-05-20	$7.72	$7.72	$7.54	$7.65	7,324,293	—	—	—	—	—
2008-05-19	$7.73	$7.78	$7.63	$7.69	5,212,623	—	—	—	—	—
2008-05-16	$7.74	$7.79	$7.62	$7.69	34,428,736	—	—	—	—	—
2008-05-15	$7.53	$7.73	$7.48	$7.70	6,639,440	—	—	—	—	—
2008-05-14	$7.60	$7.65	$7.53	$7.54	7,526,479	—	—	—	—	—
2008-05-13	$7.57	$7.71	$7.50	$7.60	10,328,989	—	—	—	—	—
2008-05-12	$7.56	$7.62	$7.46	$7.60	9,403,723	—	—	—	—	—
2008-05-09	$7.56	$7.65	$7.53	$7.57	10,467,157	—	—	—	—	—
2008-05-08	$7.86	$7.94	$7.44	$7.65	22,323,365	—	—	—	—	—
2008-05-07	$7.86	$8.05	$7.80	$7.89	7,585,431	—	—	—	—	—
2008-05-06	$7.70	$7.87	$7.66	$7.84	7,416,866	—	—	—	—	—
2008-05-05	$7.96	$8.03	$7.73	$7.76	5,155,974	—	—	—	—	—
2008-05-02	$7.99	$8.03	$7.87	$7.98	4,101,291	—	—	—	—	—
2008-05-01	$7.65	$7.94	$7.65	$7.94	5,539,161	—	—	—	—	—
2008-04-30	$7.57	$7.83	$7.57	$7.68	6,919,460	—	—	—	—	—
2008-04-29	$7.35	$7.57	$7.28	$7.53	7,352,387	—	—	—	—	—
2008-04-28	$7.25	$7.39	$7.25	$7.33	7,567,008	—	—	—	—	—
2008-04-25	$7.42	$7.42	$7.20	$7.26	10,134,633	—	—	—	—	—
2008-04-24	$7.58	$7.60	$7.45	$7.52	6,917,157	—	—	—	—	—
2008-04-23	$7.58	$7.64	$7.53	$7.59	4,929,839	—	—	—	—	—
2008-04-22	$7.50	$7.62	$7.47	$7.60	3,886,670	—	—	—	—	—
2008-04-21	$7.52	$7.61	$7.50	$7.55	5,305,196	—	—	—	—	—
2008-04-18	$7.64	$7.64	$7.52	$7.54	6,689,180	—	—	—	—	—
2008-04-17	$7.53	$7.53	$7.43	$7.50	4,618,961	—	—	—	—	—
2008-04-16	$7.31	$7.57	$7.21	$7.49	7,152,504	—	—	—	—	—
2008-04-15	$7.34	$7.34	$7.12	$7.23	7,522,334	—	—	—	—	—
2008-04-14	$7.51	$7.52	$7.29	$7.32	7,761,825	—	—	—	—	—
2008-04-11	$7.50	$7.61	$7.46	$7.54	6,632,992	—	—	—	—	—
2008-04-10	$7.67	$7.67	$7.50	$7.58	5,370,595	—	—	—	—	—
2008-04-09	$7.75	$7.80	$7.56	$7.63	7,495,621	—	—	—	—	—
2008-04-08	$7.69	$7.78	$7.65	$7.75	7,624,578	—	—	—	—	—
2008-04-07	$7.64	$7.77	$7.58	$7.72	6,432,648	—	—	—	—	—
2008-04-04	$7.71	$7.83	$7.60	$7.63	6,476,401	—	—	—	—	—
2008-04-03	$7.69	$7.78	$7.58	$7.70	7,680,767	—	—	—	—	—
2008-04-02	$7.57	$7.71	$7.50	$7.63	9,810,398	—	—	—	—	—
2008-04-01	$7.45	$7.61	$7.45	$7.60	9,046,328	—	—	—	—	—
2008-03-31	$7.34	$7.50	$7.28	$7.40	17,489,783	—	—	—	—	—
2008-03-28	$7.76	$7.80	$7.25	$7.32	14,661,942	—	—	—	—	—
2008-03-27	$7.67	$7.81	$7.67	$7.68	4,109,581	—	—	—	—	—
2008-03-26	$7.77	$7.84	$7.61	$7.71	4,433,355	—	—	—	—	—
2008-03-25	$7.74	$7.91	$7.64	$7.80	5,832,998	—	—	—	—	—
2008-03-24	$7.61	$7.76	$7.57	$7.71	6,065,581	—	—	—	—	—
2008-03-20	$7.58	$7.67	$7.46	$7.57	12,793,909	—	—	—	—	—
2008-03-19	$7.89	$7.93	$7.58	$7.58	8,681,565	—	—	—	—	—
2008-03-18	$7.56	$7.83	$7.55	$7.81	7,940,062	—	—	—	—	—
2008-03-17	$7.63	$7.69	$7.41	$7.56	10,396,692	—	—	—	—	—
2008-03-14	$7.89	$7.89	$7.57	$7.70	6,330,864	—	—	—	—	—
2008-03-13	$7.79	$7.92	$7.68	$7.84	5,306,578	—	—	—	—	—
2008-03-12	$7.91	$7.99	$7.81	$7.87	6,017,222	—	—	—	—	—
2008-03-11	$7.63	$7.88	$7.63	$7.88	11,187,013	—	—	—	—	—
2008-03-10	$7.99	$7.99	$7.63	$7.67	9,097,911	—	—	—	—	—
2008-03-07	$7.88	$8.04	$7.86	$7.97	11,693,630	—	—	—	—	—
2008-03-06	$8.04	$8.09	$7.89	$7.89	9,382,077	—	—	—	—	—
2008-03-05	$7.91	$8.22	$7.90	$8.04	12,564,089	—	—	—	—	—
2008-03-04	$8.11	$8.11	$7.83	$7.90	19,737,779	—	—	—	—	—
2008-03-03	$8.14	$8.22	$8.02	$8.09	12,479,346	—	—	—	—	—
2008-02-29	$8.54	$8.54	$8.14	$8.16	10,050,811	—	—	—	—	—
2008-02-28	$8.43	$8.79	$8.43	$8.64	10,982,985	—	—	—	—	—
2008-02-27	$8.32	$8.56	$8.24	$8.53	13,347,963	—	—	—	—	—
2008-02-26	$8.16	$8.40	$8.15	$8.32	7,852,095	—	—	—	—	—
2008-02-25	$8.27	$8.29	$8.14	$8.18	6,583,712	—	—	—	—	—
2008-02-22	$8.20	$8.28	$8.12	$8.28	5,257,758	—	—	—	—	—
2008-02-21	$8.46	$8.46	$8.14	$8.16	5,417,573	—	—	—	—	—
2008-02-20	$8.22	$8.49	$8.15	$8.43	8,228,834	—	—	—	—	—
2008-02-19	$8.50	$8.54	$8.20	$8.23	7,311,397	—	—	—	—	—
2008-02-15	$8.26	$8.47	$8.22	$8.46	6,139,731	—	—	—	—	—
2008-02-14	$8.24	$8.34	$8.20	$8.31	7,238,168	—	—	—	—	—
2008-02-13	$8.17	$8.27	$8.09	$8.23	10,836,066	—	—	—	—	—
2008-02-12	$8.27	$8.32	$8.06	$8.09	8,445,758	—	—	—	—	—
2008-02-11	$8.13	$8.27	$8.08	$8.23	4,822,068	—	—	—	—	—
2008-02-08	$8.07	$8.19	$8.02	$8.12	7,572,996	—	—	—	—	—
2008-02-07	$8.29	$8.29	$8.01	$8.13	9,404,645	—	—	—	—	—
2008-02-06	$8.59	$8.59	$8.23	$8.24	7,239,089	—	—	—	—	—
2008-02-05	$8.67	$8.75	$8.53	$8.54	9,122,321	—	—	—	—	—
2008-02-04	$8.90	$8.91	$8.69	$8.74	6,966,898	—	—	—	—	—
2008-02-01	$8.85	$8.98	$8.75	$8.89	11,771,465	—	—	—	—	—
2008-01-31	$8.45	$8.80	$8.36	$8.77	8,462,338	—	—	—	—	—
2008-01-30	$8.58	$8.64	$8.43	$8.47	9,954,554	—	—	—	—	—
2008-01-29	$8.47	$8.60	$8.41	$8.58	8,170,803	—	—	—	—	—
2008-01-28	$8.05	$8.44	$7.96	$8.42	8,559,056	—	—	—	—	—
2008-01-25	$8.37	$8.37	$8.04	$8.06	7,273,171	—	—	—	—	—
2008-01-24	$8.04	$8.31	$7.93	$8.23	19,635,534	—	—	—	—	—
2008-01-23	$8.07	$8.25	$7.73	$8.03	24,270,615	—	—	—	—	—
2008-01-22	$8.20	$8.39	$8.04	$8.16	16,091,982	—	—	—	—	—
2008-01-18	$8.66	$8.68	$8.36	$8.42	15,967,631	—	—	—	—	—
2008-01-17	$8.89	$8.89	$8.52	$8.62	11,169,512	—	—	—	—	—
2008-01-16	$8.52	$8.98	$8.52	$8.88	16,315,815	—	—	—	—	—
2008-01-15	$8.34	$8.55	$8.34	$8.50	11,984,704	—	—	—	—	—
2008-01-14	$8.30	$8.46	$8.29	$8.42	11,469,798	—	—	—	—	—
2008-01-11	$8.25	$8.35	$8.16	$8.30	11,237,675	—	—	—	—	—
2008-01-10	$7.93	$8.24	$7.93	$8.21	11,273,599	—	—	—	—	—
2008-01-09	$7.89	$8.01	$7.77	$8.01	8,215,017	—	—	—	—	—
2008-01-08	$8.14	$8.23	$7.86	$7.86	7,757,680	—	—	—	—	—
2008-01-07	$8.11	$8.17	$8.05	$8.12	5,736,741	—	—	—	—	—
2008-01-04	$8.39	$8.42	$8.09	$8.11	8,586,229	—	—	—	—	—
2008-01-03	$8.45	$8.51	$8.35	$8.41	8,854,735	—	—	—	—	—
2008-01-02	$8.53	$8.55	$8.37	$8.47	8,221,465	—	—	—	—	—
2007-12-31	$8.47	$8.56	$8.46	$8.51	5,611,469	—	—	—	—	—
2007-12-28	$8.58	$8.60	$8.47	$8.48	3,649,020	—	—	—	—	—
2007-12-27	$8.65	$8.65	$8.51	$8.52	3,982,466	—	—	—	—	—
2007-12-26	$8.54	$8.69	$8.54	$8.64	5,349,870	—	—	—	—	—
2007-12-24	$8.55	$8.65	$8.54	$8.61	3,220,239	—	—	—	—	—
2007-12-21	$8.72	$8.73	$8.57	$8.60	10,370,440	—	—	—	—	—
2007-12-20	$8.59	$8.63	$8.56	$8.62	10,100,551	—	—	—	—	—
2007-12-19	$8.65	$8.71	$8.58	$8.61	9,634,464	—	—	—	—	—
2007-12-18	$8.65	$8.71	$8.57	$8.65	5,731,214	—	—	—	—	—
2007-12-17	$8.60	$8.74	$8.60	$8.66	4,444,408	—	—	—	—	—
2007-12-14	$8.65	$8.74	$8.54	$8.65	7,521,413	—	—	—	—	—
2007-12-13	$8.77	$8.82	$8.65	$8.74	4,495,070	—	—	—	—	—
2007-12-12	$8.86	$8.86	$8.69	$8.74	9,958,699	—	—	—	—	—
2007-12-11	$8.85	$8.92	$8.71	$8.71	6,753,198	—	—	—	—	—
2007-12-10	$8.86	$9.01	$8.84	$8.90	8,715,646	—	—	—	—	—
2007-12-07	$8.80	$8.91	$8.79	$8.82	7,265,802	—	—	—	—	—
2007-12-06	$8.89	$8.90	$8.77	$8.82	14,522,853	—	—	—	—	—
2007-12-05	$9.01	$9.01	$8.72	$8.86	16,524,449	—	—	—	—	—
2007-12-04	$8.84	$8.96	$8.75	$8.94	7,202,244	—	—	—	—	—
2007-12-03	$8.83	$8.99	$8.78	$8.92	7,426,998	—	—	—	—	—
2007-11-30	$8.77	$8.92	$8.70	$8.82	9,512,876	—	—	—	—	—
2007-11-29	$8.58	$8.84	$8.53	$8.81	6,657,401	—	—	—	—	—
2007-11-28	$8.47	$8.65	$8.47	$8.63	7,341,794	—	—	—	—	—
2007-11-27	$8.27	$8.46	$8.14	$8.46	8,075,467	—	—	—	—	—
2007-11-26	$8.09	$8.27	$8.04	$8.25	5,928,334	—	—	—	—	—
2007-11-23	$8.03	$8.10	$7.95	$8.06	1,935,275	—	—	—	—	—
2007-11-21	$7.88	$8.05	$7.84	$7.93	6,506,798	—	—	—	—	—
2007-11-20	$8.01	$8.09	$7.84	$7.89	7,750,311	—	—	—	—	—
2007-11-19	$7.87	$8.09	$7.87	$7.98	9,563,077	—	—	—	—	—
2007-11-16	$7.97	$7.97	$7.75	$7.92	7,593,260	—	—	—	—	—
2007-11-15	$7.83	$7.98	$7.83	$7.93	9,328,191	—	—	—	—	—
2007-11-14	$7.83	$7.95	$7.83	$7.88	12,428,224	—	—	—	—	—
2007-11-13	$7.61	$7.89	$7.58	$7.89	14,072,885	—	—	—	—	—
2007-11-12	$7.88	$8.00	$7.58	$7.58	15,509,373	—	—	—	—	—
2007-11-09	$8.41	$8.47	$7.77	$7.92	35,283,076	—	—	—	—	—
2007-11-08	$8.73	$8.84	$8.42	$8.57	21,845,764	—	—	—	—	—
2007-11-07	$8.84	$8.92	$8.74	$8.77	5,970,706	—	—	—	—	—
2007-11-06	$8.88	$8.98	$8.78	$8.94	8,912,766	—	—	—	—	—
2007-11-05	$8.79	$8.90	$8.63	$8.87	6,071,568	—	—	—	—	—
2007-11-02	$8.61	$8.81	$8.52	$8.80	9,984,951	—	—	—	—	—
2007-11-01	$8.47	$8.75	$8.42	$8.63	7,205,929	—	—	—	—	—
2007-10-31	$8.39	$8.52	$8.33	$8.52	8,683,867	—	—	—	—	—
2007-10-30	$8.32	$8.39	$8.32	$8.36	11,619,940	—	—	—	—	—
2007-10-29	$8.45	$8.50	$8.35	$8.39	6,185,787	—	—	—	—	—
2007-10-26	$8.39	$8.55	$8.31	$8.39	4,447,172	—	—	—	—	—
2007-10-25	$8.50	$8.60	$8.26	$8.33	7,923,943	—	—	—	—	—
2007-10-24	$8.57	$8.76	$8.41	$8.47	7,884,334	—	—	—	—	—
2007-10-23	$8.70	$8.70	$8.56	$8.63	6,665,231	—	—	—	—	—
2007-10-22	$8.70	$8.93	$8.65	$8.70	4,581,195	—	—	—	—	—
2007-10-19	$9.12	$9.12	$8.62	$8.69	8,892,962	—	—	—	—	—
2007-10-18	$9.15	$9.17	$9.04	$9.09	4,991,554	—	—	—	—	—
2007-10-17	$9.12	$9.15	$9.00	$9.15	7,551,810	—	—	—	—	—
2007-10-16	$9.11	$9.31	$9.08	$9.09	5,207,097	—	—	—	—	—
2007-10-15	$9.16	$9.18	$9.05	$9.12	3,360,249	—	—	—	—	—
2007-10-12	$9.14	$9.21	$9.10	$9.21	4,124,779	—	—	—	—	—
2007-10-11	$9.19	$9.27	$9.07	$9.08	4,560,470	—	—	—	—	—
2007-10-10	$9.13	$9.20	$9.12	$9.19	7,667,410	—	—	—	—	—
2007-10-09	$9.13	$9.20	$9.10	$9.15	6,891,827	—	—	—	—	—
2007-10-08	$9.20	$9.20	$9.11	$9.15	2,927,322	—	—	—	—	—
2007-10-05	$9.10	$9.21	$9.00	$9.19	6,758,725	—	—	—	—	—
2007-10-04	$9.04	$9.13	$8.92	$9.12	3,277,809	—	—	—	—	—
2007-10-03	$9.02	$9.05	$8.91	$9.05	5,028,860	—	—	—	—	—
2007-10-02	$9.09	$9.09	$8.92	$9.02	5,675,026	—	—	—	—	—
2007-10-01	$8.95	$9.08	$8.92	$9.07	5,499,092	—	—	—	—	—
2007-09-28	$9.13	$9.16	$8.88	$8.91	6,807,544	—	—	—	—	—
2007-09-27	$9.23	$9.23	$9.03	$9.10	2,874,358	—	—	—	—	—
2007-09-26	$9.17	$9.19	$9.12	$9.16	3,105,099	—	—	—	—	—
2007-09-25	$9.20	$9.20	$9.11	$9.16	3,922,133	—	—	—	—	—
2007-09-24	$9.21	$9.32	$9.13	$9.16	4,408,024	—	—	—	—	—
2007-09-21	$9.11	$9.20	$9.11	$9.19	7,726,362	—	—	—	—	—
2007-09-20	$9.25	$9.25	$9.12	$9.13	3,340,906	—	—	—	—	—
2007-09-19	$9.33	$9.33	$9.06	$9.23	7,239,089	—	—	—	—	—
2007-09-18	$8.94	$9.33	$8.90	$9.30	5,957,349	—	—	—	—	—
2007-09-17	$8.90	$8.98	$8.87	$8.93	5,244,862	—	—	—	—	—
2007-09-14	$8.82	$9.01	$8.78	$8.94	7,654,054	—	—	—	—	—
2007-09-13	$8.87	$8.92	$8.80	$8.84	4,142,281	—	—	—	—	—
2007-09-12	$8.81	$8.85	$8.76	$8.83	5,317,170	—	—	—	—	—
2007-09-11	$9.05	$9.05	$8.75	$8.84	9,919,091	—	—	—	—	—
2007-09-10	$9.03	$9.06	$8.95	$9.01	10,172,859	—	—	—	—	—
2007-09-07	$8.93	$9.03	$8.91	$8.98	11,769,162	—	—	—	—	—
2007-09-06	$9.08	$9.11	$8.92	$9.00	5,438,298	—	—	—	—	—
2007-09-05	$9.06	$9.11	$9.01	$9.03	6,699,312	—	—	—	—	—
2007-09-04	$8.93	$9.08	$8.92	$9.07	6,097,360	—	—	—	—	—
2007-08-31	$8.77	$8.93	$8.70	$8.90	4,083,790	—	—	—	—	—
2007-08-30	$8.56	$8.73	$8.51	$8.69	4,972,671	—	—	—	—	—
2007-08-29	$8.54	$8.64	$8.45	$8.59	6,209,737	—	—	—	—	—
2007-08-28	$8.64	$8.70	$8.50	$8.50	7,316,924	—	—	—	—	—
2007-08-27	$8.83	$8.90	$8.66	$8.69	10,562,954	—	—	—	—	—
2007-08-24	$8.68	$8.88	$8.64	$8.83	12,136,229	—	—	—	—	—
2007-08-23	$8.77	$8.79	$8.60	$8.69	10,285,236	—	—	—	—	—
2007-08-22	$8.69	$8.80	$8.64	$8.76	9,596,698	—	—	—	—	—
2007-08-21	$8.58	$8.65	$8.47	$8.62	9,728,879	—	—	—	—	—
2007-08-20	$8.66	$8.68	$8.58	$8.62	4,514,874	—	—	—	—	—
2007-08-17	$8.46	$8.72	$8.30	$8.68	14,778,003	—	—	—	—	—
2007-08-16	$8.99	$9.01	$8.33	$8.46	17,732,959	—	—	—	—	—
2007-08-15	$9.05	$9.19	$8.98	$9.01	13,381,123	—	—	—	—	—
2007-08-14	$9.10	$9.17	$9.05	$9.09	9,260,029	—	—	—	—	—
2007-08-13	$8.86	$9.20	$8.85	$9.11	7,227,115	—	—	—	—	—
2007-08-10	$9.01	$9.08	$8.78	$8.82	15,778,801	—	—	—	—	—
2007-08-09	$9.28	$9.33	$8.93	$8.97	16,589,848	—	—	—	—	—
2007-08-08	$9.51	$9.59	$9.31	$9.34	12,390,458	—	—	—	—	—
2007-08-07	$9.28	$9.48	$9.28	$9.44	13,833,394	—	—	—	—	—
2007-08-06	$9.39	$9.53	$9.25	$9.30	13,592,521	—	—	—	—	—
2007-08-03	$9.12	$9.43	$9.12	$9.33	10,058,640	—	—	—	—	—
2007-08-02	$9.11	$9.17	$9.01	$9.14	8,336,144	—	—	—	—	—
2007-08-01	$9.05	$9.18	$8.93	$9.08	17,112,584	—	—	—	—	—
2007-07-31	$9.06	$9.22	$9.01	$9.10	10,236,877	—	—	—	—	—
2007-07-30	$8.88	$9.01	$8.76	$8.99	11,180,105	—	—	—	—	—
2007-07-27	$8.95	$8.98	$8.83	$8.87	15,653,989	—	—	—	—	—
2007-07-26	$9.18	$9.20	$8.67	$8.94	15,094,869	—	—	—	—	—
2007-07-25	$9.36	$9.40	$9.18	$9.26	6,814,453	—	—	—	—	—
2007-07-24	$9.50	$9.61	$9.30	$9.33	8,050,136	—	—	—	—	—
2007-07-23	$9.58	$9.64	$9.46	$9.51	7,222,970	—	—	—	—	—
2007-07-20	$9.75	$9.75	$9.50	$9.53	7,440,815	—	—	—	—	—
2007-07-19	$9.76	$9.77	$9.69	$9.72	5,722,924	—	—	—	—	—
2007-07-18	$9.70	$9.74	$9.66	$9.72	7,181,980	—	—	—	—	—
2007-07-17	$9.58	$9.74	$9.58	$9.69	5,708,186	—	—	—	—	—
2007-07-16	$9.63	$9.69	$9.56	$9.57	5,988,668	—	—	—	—	—
2007-07-13	$9.48	$9.70	$9.46	$9.66	6,930,514	—	—	—	—	—
2007-07-12	$9.41	$9.48	$9.36	$9.48	3,976,479	—	—	—	—	—
2007-07-11	$9.32	$9.45	$9.28	$9.38	10,468,079	—	—	—	—	—
2007-07-10	$9.31	$9.43	$9.29	$9.31	7,949,273	—	—	—	—	—
2007-07-09	$9.27	$9.36	$9.19	$9.32	4,146,886	—	—	—	—	—
2007-07-06	$9.11	$9.28	$9.05	$9.28	7,737,416	—	—	—	—	—
2007-07-05	$9.04	$9.14	$8.97	$9.11	9,877,180	—	—	—	—	—
2007-07-03	$9.09	$9.09	$8.99	$9.05	2,183,517	—	—	—	—	—
2007-07-02	$8.97	$9.11	$8.93	$9.06	10,085,353	—	—	—	—	—
2007-06-29	$8.86	$8.94	$8.85	$8.91	7,446,341	—	—	—	—	—
2007-06-28	$8.95	$8.95	$8.86	$8.88	9,729,340	—	—	—	—	—
2007-06-27	$8.75	$8.96	$8.71	$8.93	8,794,862	—	—	—	—	—
2007-06-26	$8.70	$8.82	$8.70	$8.77	7,985,197	—	—	—	—	—
2007-06-25	$8.72	$8.77	$8.66	$8.72	6,440,938	—	—	—	—	—
2007-06-22	$8.87	$8.87	$8.71	$8.72	16,023,819	—	—	—	—	—
2007-06-21	$8.55	$8.87	$8.51	$8.80	13,042,151	—	—	—	—	—
2007-06-20	$8.64	$8.65	$8.50	$8.52	4,999,384	—	—	—	—	—
2007-06-19	$8.47	$8.64	$8.42	$8.62	7,260,736	—	—	—	—	—
2007-06-18	$8.49	$8.56	$8.46	$8.53	5,396,847	—	—	—	—	—
2007-06-15	$8.72	$8.72	$8.46	$8.52	14,156,707	—	—	—	—	—
2007-06-14	$8.58	$8.69	$8.55	$8.66	7,856,701	—	—	—	—	—
2007-06-13	$8.29	$8.60	$8.25	$8.57	19,419,071	—	—	—	—	—
2007-06-12	$8.16	$8.32	$8.12	$8.28	12,304,794	—	—	—	—	—
2007-06-11	$8.07	$8.25	$8.06	$8.19	5,694,369	—	—	—	—	—
2007-06-08	$7.99	$8.11	$7.98	$8.06	6,874,325	—	—	—	—	—
2007-06-07	$8.17	$8.17	$8.04	$8.08	7,718,533	—	—	—	—	—
2007-06-06	$8.38	$8.40	$8.19	$8.19	12,937,604	—	—	—	—	—
2007-06-05	$8.52	$8.52	$8.39	$8.40	4,274,922	—	—	—	—	—
2007-06-04	$8.45	$8.56	$8.44	$8.54	7,630,566	—	—	—	—	—
2007-06-01	$8.37	$8.49	$8.35	$8.47	6,885,839	—	—	—	—	—
2007-05-31	$8.31	$8.40	$8.28	$8.34	7,581,286	—	—	—	—	—
2007-05-30	$8.17	$8.31	$8.12	$8.31	5,997,418	—	—	—	—	—
2007-05-29	$8.19	$8.27	$8.16	$8.19	3,210,567	—	—	—	—	—
2007-05-25	$8.19	$8.27	$8.17	$8.22	3,092,203	—	—	—	—	—
2007-05-24	$8.26	$8.27	$8.18	$8.20	7,198,099	—	—	—	—	—
2007-05-23	$8.25	$8.29	$8.21	$8.23	7,518,649	—	—	—	—	—
2007-05-22	$8.30	$8.32	$8.24	$8.25	4,192,482	—	—	—	—	—
2007-05-21	$8.14	$8.36	$8.14	$8.31	4,898,982	—	—	—	—	—
2007-05-18	$8.21	$8.23	$8.14	$8.21	7,327,056	—	—	—	—	—
2007-05-17	$8.19	$8.23	$8.15	$8.17	5,822,866	—	—	—	—	—
2007-05-16	$8.19	$8.29	$8.15	$8.22	4,967,145	—	—	—	—	—
2007-05-15	$8.21	$8.25	$8.13	$8.13	7,164,018	—	—	—	—	—
2007-05-14	$8.19	$8.28	$8.10	$8.18	6,779,450	—	—	—	—	—
2007-05-11	$7.98	$8.19	$7.95	$8.18	7,992,106	—	—	—	—	—
2007-05-10	$8.01	$8.13	$7.97	$8.05	7,033,219	—	—	—	—	—
2007-05-09	$8.12	$8.14	$7.99	$8.01	5,527,647	—	—	—	—	—
2007-05-08	$8.10	$8.18	$8.09	$8.17	4,372,561	—	—	—	—	—
2007-05-07	$8.03	$8.19	$8.03	$8.12	6,708,984	—	—	—	—	—
2007-05-04	$8.04	$8.14	$7.95	$7.99	5,964,258	—	—	—	—	—
2007-05-03	$8.06	$8.06	$8.01	$8.05	3,976,479	—	—	—	—	—
2007-05-02	$7.90	$8.06	$7.89	$8.04	6,319,811	—	—	—	—	—
2007-05-01	$7.80	$7.92	$7.76	$7.91	6,079,398	—	—	—	—	—
2007-04-30	$7.83	$7.86	$7.75	$7.79	5,241,639	—	—	—	—	—
2007-04-27	$7.91	$7.93	$7.80	$7.80	3,996,283	—	—	—	—	—
2007-04-26	$7.93	$7.97	$7.86	$7.95	6,006,169	—	—	—	—	—
2007-04-25	$7.61	$7.99	$7.60	$7.96	10,059,561	—	—	—	—	—
2007-04-24	$7.61	$7.64	$7.53	$7.61	3,608,491	—	—	—	—	—
2007-04-23	$7.59	$7.65	$7.57	$7.61	3,307,285	—	—	—	—	—
2007-04-20	$7.55	$7.62	$7.55	$7.60	6,662,007	—	—	—	—	—
2007-04-19	$7.53	$7.55	$7.49	$7.55	5,103,470	—	—	—	—	—
2007-04-18	$7.55	$7.59	$7.53	$7.55	5,421,718	—	—	—	—	—
2007-04-17	$7.59	$7.61	$7.54	$7.55	4,410,787	—	—	—	—	—
2007-04-16	$7.61	$7.61	$7.58	$7.60	10,725,992	—	—	—	—	—
2007-04-13	$7.59	$7.62	$7.54	$7.60	8,392,793	—	—	—	—	—
2007-04-12	$7.55	$7.60	$7.50	$7.60	7,420,550	—	—	—	—	—
2007-04-11	$7.56	$7.60	$7.48	$7.54	6,590,620	—	—	—	—	—
2007-04-10	$7.57	$7.60	$7.53	$7.57	6,399,027	—	—	—	—	—
2007-04-09	$7.56	$7.60	$7.54	$7.58	5,653,380	—	—	—	—	—
2007-04-05	$7.48	$7.58	$7.44	$7.56	6,931,435	—	—	—	—	—
2007-04-04	$7.45	$7.47	$7.37	$7.45	4,760,353	—	—	—	—	—
2007-04-03	$7.27	$7.46	$7.26	$7.43	7,087,565	—	—	—	—	—
2007-04-02	$7.14	$7.25	$7.12	$7.24	5,402,835	—	—	—	—	—
2007-03-30	$7.03	$7.18	$7.03	$7.15	5,875,370	—	—	—	—	—
2007-03-29	$7.11	$7.17	$7.01	$7.05	7,073,287	—	—	—	—	—
2007-03-28	$7.13	$7.19	$7.01	$7.10	9,195,550	—	—	—	—	—
2007-03-27	$7.09	$7.22	$7.04	$7.15	8,466,943	—	—	—	—	—
2007-03-26	$6.99	$7.09	$6.76	$7.08	7,150,201	—	—	—	—	—
2007-03-23	$7.05	$7.06	$6.98	$7.00	4,103,133	—	—	—	—	—
2007-03-22	$7.00	$7.09	$7.00	$7.03	9,368,721	—	—	—	—	—
2007-03-21	$6.93	$7.02	$6.89	$7.00	11,521,841	—	—	—	—	—
2007-03-20	$6.76	$6.95	$6.73	$6.91	9,665,322	—	—	—	—	—
2007-03-19	$6.69	$6.76	$6.68	$6.76	6,673,521	—	—	—	—	—
2007-03-16	$6.69	$6.74	$6.65	$6.69	6,881,234	—	—	—	—	—
2007-03-15	$6.59	$6.71	$6.56	$6.71	7,127,173	—	—	—	—	—
2007-03-14	$6.64	$6.70	$6.51	$6.57	9,604,528	—	—	—	—	—
2007-03-13	$6.67	$6.72	$6.62	$6.66	5,436,916	—	—	—	—	—
2007-03-12	$6.57	$6.72	$6.57	$6.72	4,033,588	—	—	—	—	—
2007-03-09	$6.69	$6.73	$6.55	$6.60	4,034,049	—	—	—	—	—
2007-03-08	$6.64	$6.70	$6.62	$6.68	6,626,083	—	—	—	—	—
2007-03-07	$6.51	$6.62	$6.48	$6.61	5,108,537	—	—	—	—	—
2007-03-06	$6.42	$6.57	$6.42	$6.53	9,813,162	—	—	—	—	—
2007-03-05	$6.61	$6.63	$6.45	$6.45	6,036,566	—	—	—	—	—
2007-03-02	$6.46	$6.64	$6.38	$6.62	11,633,757	—	—	—	—	—
2007-03-01	$6.23	$6.53	$6.16	$6.49	7,991,184	—	—	—	—	—
2007-02-28	$6.25	$6.32	$6.23	$6.25	4,833,121	—	—	—	—	—
2007-02-27	$6.42	$6.43	$6.19	$6.27	12,952,802	—	—	—	—	—
2007-02-26	$6.51	$6.53	$6.27	$6.46	4,127,082	—	—	—	—	—
2007-02-23	$6.55	$6.55	$6.43	$6.46	3,509,471	—	—	—	—	—
2007-02-22	$6.56	$6.56	$6.44	$6.53	2,733,426	—	—	—	—	—
2007-02-21	$6.51	$6.56	$6.47	$6.54	3,304,061	—	—	—	—	—
2007-02-20	$6.46	$6.52	$6.46	$6.51	7,358,374	—	—	—	—	—
2007-02-16	$6.48	$6.51	$6.47	$6.49	3,264,453	—	—	—	—	—
2007-02-15	$6.48	$6.51	$6.46	$6.50	2,614,602	—	—	—	—	—
2007-02-14	$6.47	$6.51	$6.42	$6.51	3,804,690	—	—	—	—	—
2007-02-13	$6.35	$6.47	$6.35	$6.45	2,927,783	—	—	—	—	—
2007-02-12	$6.44	$6.45	$6.35	$6.36	7,773,339	—	—	—	—	—
2007-02-09	$6.51	$6.53	$6.39	$6.42	3,556,908	—	—	—	—	—
2007-02-08	$6.55	$6.56	$6.48	$6.52	2,470,907	—	—	—	—	—
2007-02-07	$6.55	$6.59	$6.50	$6.54	4,591,788	—	—	—	—	—
2007-02-06	$6.52	$6.57	$6.47	$6.54	5,605,021	—	—	—	—	—
2007-02-05	$6.47	$6.62	$6.46	$6.53	7,397,061	—	—	—	—	—
2007-02-02	$6.48	$6.52	$6.46	$6.48	4,132,148	—	—	—	—	—
2007-02-01	$6.52	$6.55	$6.43	$6.47	7,123,489	—	—	—	—	—
2007-01-31	$6.50	$6.55	$6.43	$6.53	6,827,348	—	—	—	—	—
2007-01-30	$6.47	$6.52	$6.42	$6.50	4,355,520	—	—	—	—	—
2007-01-29	$6.45	$6.48	$6.41	$6.45	5,830,235	—	—	—	—	—
2007-01-26	$6.56	$6.56	$6.45	$6.46	3,601,583	—	—	—	—	—
2007-01-25	$6.64	$6.67	$6.52	$6.56	3,353,801	—	—	—	—	—
2007-01-24	$6.67	$6.69	$6.65	$6.68	3,744,357	—	—	—	—	—
2007-01-23	$6.64	$6.69	$6.62	$6.67	5,319,934	—	—	—	—	—
2007-01-22	$6.60	$6.66	$6.59	$6.61	2,685,528	—	—	—	—	—
2007-01-19	$6.63	$6.68	$6.58	$6.64	4,801,343	—	—	—	—	—
2007-01-18	$6.67	$6.70	$6.60	$6.65	5,694,369	—	—	—	—	—
2007-01-17	$6.67	$6.69	$6.64	$6.65	5,985,444	—	—	—	—	—
2007-01-16	$6.69	$6.71	$6.59	$6.66	5,223,216	—	—	—	—	—
2007-01-12	$6.64	$6.69	$6.62	$6.68	5,909,451	—	—	—	—	—
2007-01-11	$6.61	$6.66	$6.52	$6.66	7,479,962	—	—	—	—	—
2007-01-10	$6.38	$6.60	$6.27	$6.58	7,801,434	—	—	—	—	—
2007-01-09	$6.36	$6.42	$6.35	$6.41	3,473,547	—	—	—	—	—
2007-01-08	$6.29	$6.42	$6.24	$6.37	3,661,456	—	—	—	—	—
2007-01-05	$6.34	$6.35	$6.25	$6.31	5,038,071	—	—	—	—	—
2007-01-04	$6.37	$6.39	$6.31	$6.32	7,239,089	—	—	—	—	—
2007-01-03	$6.34	$6.43	$6.26	$6.37	9,493,072	—	—	—	—	—
2006-12-29	$6.27	$6.37	$6.27	$6.33	4,038,655	—	—	—	—	—
2006-12-28	$6.24	$6.32	$6.23	$6.29	3,080,689	—	—	—	—	—
2006-12-27	$6.30	$6.34	$6.26	$6.28	2,122,263	—	—	—	—	—
2006-12-26	$6.18	$6.29	$6.18	$6.26	1,131,136	—	—	—	—	—
2006-12-22	$6.22	$6.27	$6.19	$6.21	2,289,907	—	—	—	—	—
2006-12-21	$6.15	$6.23	$6.15	$6.20	3,198,132	—	—	—	—	—
2006-12-20	$6.14	$6.20	$6.12	$6.13	5,641,405	—	—	—	—	—
2006-12-19	$6.22	$6.22	$6.11	$6.16	3,371,763	—	—	—	—	—
2006-12-18	$6.20	$6.31	$6.16	$6.23	3,226,226	—	—	—	—	—
2006-12-15	$5.97	$6.34	$5.97	$6.19	8,442,534	—	—	—	—	—
2006-12-14	$6.22	$6.30	$6.19	$6.26	5,027,478	—	—	—	—	—
2006-12-13	$6.23	$6.27	$6.15	$6.23	4,162,545	—	—	—	—	—
2006-12-12	$6.17	$6.25	$6.15	$6.22	2,704,872	—	—	—	—	—
2006-12-11	$6.13	$6.23	$6.08	$6.16	3,161,287	—	—	—	—	—
2006-12-08	$6.01	$6.21	$5.99	$6.13	2,851,790	—	—	—	—	—
2006-12-07	$6.10	$6.13	$5.99	$6.01	3,544,934	—	—	—	—	—
2006-12-06	$5.99	$6.08	$5.99	$6.07	3,187,999	—	—	—	—	—
2006-12-05	$6.01	$6.03	$5.98	$6.01	4,543,889	—	—	—	—	—
2006-12-04	$5.96	$6.03	$5.91	$6.01	3,663,298	—	—	—	—	—
2006-12-01	$5.87	$5.93	$5.85	$5.93	4,590,867	—	—	—	—	—
2006-11-30	$5.91	$5.98	$5.83	$5.86	10,457,946	—	—	—	—	—
2006-11-29	$5.93	$6.07	$5.93	$5.94	6,615,951	—	—	—	—	—
2006-11-28	$5.76	$5.82	$5.73	$5.78	2,538,149	—	—	—	—	—
2006-11-27	$5.79	$5.82	$5.75	$5.78	3,847,522	—	—	—	—	—
2006-11-24	$5.81	$5.86	$5.80	$5.82	556,818	—	—	—	—	—
2006-11-22	$5.83	$5.89	$5.76	$5.86	4,076,421	—	—	—	—	—
2006-11-21	$5.94	$5.94	$5.82	$5.84	3,165,432	—	—	—	—	—
2006-11-20	$5.92	$5.94	$5.86	$5.91	3,508,089	—	—	—	—	—
2006-11-17	$5.95	$5.98	$5.92	$5.93	2,831,986	—	—	—	—	—
2006-11-16	$6.01	$6.01	$5.97	$5.98	2,977,063	—	—	—	—	—
2006-11-15	$5.95	$6.01	$5.93	$5.97	4,190,179	—	—	—	—	—
2006-11-14	$5.94	$5.96	$5.87	$5.93	3,150,694	—	—	—	—	—
2006-11-13	$5.94	$6.02	$5.92	$5.96	4,454,541	—	—	—	—	—
2006-11-10	$5.87	$5.95	$5.86	$5.95	5,115,906	—	—	—	—	—
2006-11-09	$5.86	$5.94	$5.82	$5.90	6,265,004	—	—	—	—	—
2006-11-08	$5.75	$5.84	$5.74	$5.83	5,161,040	—	—	—	—	—
2006-11-07	$5.70	$5.80	$5.68	$5.79	4,882,862	—	—	—	—	—
2006-11-06	$5.64	$5.77	$5.63	$5.72	4,825,752	—	—	—	—	—
2006-11-03	$5.66	$5.70	$5.61	$5.64	4,711,073	—	—	—	—	—
2006-11-02	$5.59	$5.68	$5.55	$5.67	2,949,890	—	—	—	—	—
2006-11-01	$5.68	$5.71	$5.56	$5.60	6,443,701	—	—	—	—	—
2006-10-31	$5.60	$5.71	$5.57	$5.70	16,438,784	—	—	—	—	—
2006-10-30	$5.73	$5.75	$5.59	$5.61	6,288,032	—	—	—	—	—
2006-10-27	$5.63	$5.72	$5.59	$5.70	5,296,445	—	—	—	—	—
2006-10-26	$5.47	$5.69	$5.46	$5.66	7,336,728	—	—	—	—	—
2006-10-25	$5.52	$5.55	$5.44	$5.48	5,245,784	—	—	—	—	—
2006-10-24	$5.58	$5.59	$5.54	$5.55	5,599,494	—	—	—	—	—
2006-10-23	$5.60	$5.60	$5.55	$5.58	5,036,229	—	—	—	—	—
2006-10-20	$5.64	$5.67	$5.60	$5.62	3,259,386	—	—	—	—	—
2006-10-19	$5.67	$5.74	$5.64	$5.66	3,018,513	—	—	—	—	—
2006-10-18	$5.69	$5.70	$5.62	$5.66	5,474,222	—	—	—	—	—
2006-10-17	$5.65	$5.69	$5.61	$5.63	2,796,984	—	—	—	—	—
2006-10-16	$5.69	$5.73	$5.65	$5.69	6,553,315	—	—	—	—	—
2006-10-13	$5.70	$5.72	$5.65	$5.71	4,274,462	—	—	—	—	—
2006-10-12	$5.67	$5.73	$5.64	$5.72	4,283,673	—	—	—	—	—
2006-10-11	$5.74	$5.74	$5.62	$5.68	4,815,620	—	—	—	—	—
2006-10-10	$5.74	$5.75	$5.69	$5.74	4,286,897	—	—	—	—	—
2006-10-09	$5.71	$5.77	$5.67	$5.72	3,148,391	—	—	—	—	—
2006-10-06	$5.66	$5.71	$5.59	$5.69	2,748,625	—	—	—	—	—
2006-10-05	$5.60	$5.71	$5.56	$5.68	6,581,409	—	—	—	—	—
2006-10-04	$5.58	$5.64	$5.53	$5.62	7,320,608	—	—	—	—	—
2006-10-03	$5.56	$5.65	$5.55	$5.62	11,477,627	—	—	—	—	—
2006-10-02	$5.60	$5.68	$5.55	$5.60	7,959,406	—	—	—	—	—
2006-09-29	$5.61	$5.62	$5.56	$5.59	6,196,841	—	—	—	—	—
2006-09-28	$5.59	$5.62	$5.55	$5.59	2,989,958	—	—	—	—	—
2006-09-27	$5.59	$5.61	$5.57	$5.59	4,274,462	—	—	—	—	—
2006-09-26	$5.58	$5.68	$5.58	$5.61	6,624,702	—	—	—	—	—
2006-09-25	$5.56	$5.62	$5.52	$5.62	4,396,050	—	—	—	—	—
2006-09-22	$5.55	$5.56	$5.47	$5.55	3,510,392	—	—	—	—	—
2006-09-21	$5.60	$5.60	$5.52	$5.54	7,264,881	—	—	—	—	—
2006-09-20	$5.57	$5.58	$5.51	$5.57	5,989,589	—	—	—	—	—
2006-09-19	$5.56	$5.62	$5.52	$5.52	9,560,314	—	—	—	—	—
2006-09-18	$5.59	$5.64	$5.53	$5.55	6,250,266	—	—	—	—	—
2006-09-15	$5.54	$5.65	$5.50	$5.54	20,574,617	—	—	—	—	—
2006-09-14	$5.37	$5.47	$5.33	$5.47	6,884,458	—	—	—	—	—
2006-09-13	$5.45	$5.46	$5.40	$5.42	6,409,620	—	—	—	—	—
2006-09-12	$5.45	$5.50	$5.41	$5.48	6,243,358	—	—	—	—	—
2006-09-11	$5.25	$5.50	$5.25	$5.46	15,426,933	—	—	—	—	—
2006-09-08	$5.33	$5.33	$5.26	$5.28	11,022,593	—	—	—	—	—
2006-09-07	$5.25	$5.35	$5.23	$5.31	15,713,402	—	—	—	—	—
2006-09-06	$5.22	$5.31	$5.18	$5.25	14,289,809	—	—	—	—	—
2006-09-05	$5.16	$5.25	$5.15	$5.23	8,027,108	—	—	—	—	—
2006-09-01	$5.14	$5.20	$5.13	$5.18	4,091,619	—	—	—	—	—
2006-08-31	$5.17	$5.19	$5.10	$5.13	6,304,612	—	—	—	—	—
2006-08-30	$5.12	$5.16	$5.09	$5.15	4,643,831	—	—	—	—	—
2006-08-29	$5.17	$5.18	$5.09	$5.14	4,711,994	—	—	—	—	—
2006-08-28	$5.14	$5.19	$5.12	$5.17	3,730,540	—	—	—	—	—
2006-08-25	$5.14	$5.24	$5.13	$5.17	6,113,940	—	—	—	—	—
2006-08-24	$5.15	$5.20	$5.14	$5.18	6,250,266	—	—	—	—	—
2006-08-23	$5.16	$5.17	$5.12	$5.13	2,816,788	—	—	—	—	—
2006-08-22	$5.10	$5.15	$5.07	$5.15	3,505,326	—	—	—	—	—
2006-08-21	$5.11	$5.13	$5.07	$5.13	3,602,504	—	—	—	—	—
2006-08-18	$5.16	$5.17	$5.08	$5.10	5,213,544	—	—	—	—	—
2006-08-17	$5.20	$5.22	$5.14	$5.16	5,986,365	—	—	—	—	—
2006-08-16	$5.16	$5.22	$5.13	$5.22	3,277,809	—	—	—	—	—
2006-08-15	$5.14	$5.19	$5.13	$5.17	3,847,522	—	—	—	—	—
2006-08-14	$5.07	$5.20	$5.07	$5.13	4,291,042	—	—	—	—	—
2006-08-11	$5.06	$5.11	$5.05	$5.09	4,785,684	—	—	—	—	—
2006-08-10	$4.99	$5.13	$4.99	$5.08	14,071,043	—	—	—	—	—
2006-08-09	$4.90	$4.93	$4.81	$4.87	5,303,354	—	—	—	—	—
2006-08-08	$4.89	$4.99	$4.80	$4.87	6,767,475	—	—	—	—	—
2006-08-07	$4.82	$4.87	$4.79	$4.85	4,584,419	—	—	—	—	—
2006-08-04	$4.82	$4.92	$4.81	$4.85	9,229,632	—	—	—	—	—
2006-08-03	$4.77	$4.81	$4.74	$4.80	4,176,362	—	—	—	—	—
2006-08-02	$4.72	$4.79	$4.70	$4.78	6,541,801	—	—	—	—	—
2006-08-01	$4.72	$4.74	$4.63	$4.66	6,687,338	—	—	—	—	—
2006-07-31	$4.75	$4.77	$4.70	$4.74	7,153,425	—	—	—	—	—
2006-07-28	$4.63	$4.75	$4.60	$4.72	7,046,114	—	—	—	—	—
2006-07-27	$4.54	$4.67	$4.49	$4.64	17,752,303	—	—	—	—	—
2006-07-26	$4.46	$4.54	$4.41	$4.51	14,403,107	—	—	—	—	—
2006-07-25	$4.56	$4.60	$4.46	$4.47	6,832,414	—	—	—	—	—
2006-07-24	$4.51	$4.58	$4.46	$4.57	7,219,746	—	—	—	—	—
2006-07-21	$4.55	$4.59	$4.50	$4.51	12,269,331	—	—	—	—	—
2006-07-20	$4.52	$4.62	$4.50	$4.58	8,855,196	—	—	—	—	—
2006-07-19	$4.56	$4.59	$4.52	$4.54	14,002,880	—	—	—	—	—
2006-07-18	$4.60	$4.62	$4.54	$4.55	11,391,963	—	—	—	—	—
2006-07-17	$4.60	$4.62	$4.56	$4.60	11,139,115	—	—	—	—	—
2006-07-14	$4.57	$4.59	$4.51	$4.59	11,483,154	—	—	—	—	—
2006-07-13	$4.62	$4.67	$4.59	$4.59	7,189,809	—	—	—	—	—
2006-07-12	$4.65	$4.68	$4.61	$4.62	6,784,977	—	—	—	—	—
2006-07-11	$4.69	$4.69	$4.63	$4.66	10,281,552	—	—	—	—	—
2006-07-10	$4.69	$4.72	$4.66	$4.68	10,755,008	—	—	—	—	—
2006-07-07	$4.64	$4.72	$4.62	$4.67	7,491,937	—	—	—	—	—
2006-07-06	$4.61	$4.72	$4.61	$4.66	8,250,941	—	—	—	—	—
2006-07-05	$4.61	$4.64	$4.57	$4.61	7,006,046	—	—	—	—	—
2006-07-03	$4.65	$4.65	$4.61	$4.64	3,247,412	—	—	—	—	—
2006-06-30	$4.68	$4.69	$4.61	$4.67	17,542,748	—	—	—	—	—
2006-06-29	$4.65	$4.67	$4.58	$4.64	15,897,626	—	—	—	—	—
2006-06-28	$4.63	$4.69	$4.59	$4.63	11,031,805	—	—	—	—	—
2006-06-27	$4.78	$4.79	$4.65	$4.65	6,696,088	—	—	—	—	—
2006-06-26	$4.82	$4.84	$4.74	$4.76	7,969,078	—	—	—	—	—
2006-06-23	$4.82	$4.86	$4.80	$4.82	6,612,266	—	—	—	—	—
2006-06-22	$4.95	$5.00	$4.79	$4.82	9,900,668	—	—	—	—	—
2006-06-21	$4.96	$5.03	$4.94	$4.97	15,943,682	—	—	—	—	—
2006-06-20	$4.95	$5.03	$4.91	$4.93	4,859,834	—	—	—	—	—
2006-06-19	$4.90	$5.05	$4.90	$4.98	5,168,409	—	—	—	—	—
2006-06-16	$5.02	$5.04	$4.92	$4.93	8,613,862	—	—	—	—	—
2006-06-15	$4.95	$5.08	$4.90	$5.05	27,431,441	—	—	—	—	—
2006-06-14	$4.99	$5.02	$4.84	$4.93	12,156,033	—	—	—	—	—
2006-06-13	$5.05	$5.08	$4.97	$5.01	10,386,099	—	—	—	—	—
2006-06-12	$5.07	$5.12	$4.99	$5.00	17,508,206	—	—	—	—	—
2006-06-09	$5.10	$5.12	$5.05	$5.09	5,069,849	—	—	—	—	—
2006-06-08	$5.02	$5.10	$4.99	$5.05	9,301,479	—	—	—	—	—
2006-06-07	$5.04	$5.10	$4.99	$5.08	5,843,591	—	—	—	—	—
2006-06-06	$5.00	$5.09	$4.92	$4.99	20,123,729	—	—	—	—	—
2006-06-05	$5.03	$5.09	$5.00	$5.01	5,117,748	—	—	—	—	—
2006-06-02	$5.12	$5.13	$4.99	$5.07	6,633,913	—	—	—	—	—
2006-06-01	$4.93	$5.09	$4.93	$5.08	7,118,422	—	—	—	—	—
2006-05-31	$4.98	$5.04	$4.92	$4.98	6,813,531	—	—	—	—	—
2006-05-30	$5.06	$5.08	$4.92	$4.98	10,375,506	—	—	—	—	—
2006-05-26	$4.95	$5.07	$4.91	$5.05	4,975,895	—	—	—	—	—
2006-05-25	$4.95	$4.99	$4.87	$4.97	4,262,026	—	—	—	—	—
2006-05-24	$4.94	$5.03	$4.85	$4.94	10,088,116	—	—	—	—	—
2006-05-23	$5.05	$5.07	$4.95	$4.98	7,295,278	—	—	—	—	—
2006-05-22	$5.07	$5.13	$4.96	$5.04	10,744,415	—	—	—	—	—
2006-05-19	$5.04	$5.10	$5.00	$5.09	11,169,052	—	—	—	—	—
2006-05-18	$5.06	$5.12	$5.01	$5.09	8,465,101	—	—	—	—	—
2006-05-17	$5.02	$5.09	$5.02	$5.06	10,206,480	—	—	—	—	—
2006-05-16	$5.16	$5.17	$4.99	$5.09	22,621,808	—	—	—	—	—
2006-05-15	$4.75	$4.90	$4.69	$4.90	12,730,352	—	—	—	—	—
2006-05-12	$4.69	$4.76	$4.64	$4.74	14,392,514	—	—	—	—	—
2006-05-11	$4.71	$4.74	$4.62	$4.70	30,531,474	—	—	—	—	—
2006-05-10	$4.54	$4.61	$4.51	$4.59	10,848,502	—	—	—	—	—
2006-05-09	$4.60	$4.60	$4.52	$4.56	10,722,769	—	—	—	—	—
2006-05-08	$4.59	$4.62	$4.56	$4.57	6,246,121	—	—	—	—	—
2006-05-05	$4.53	$4.63	$4.47	$4.62	12,059,315	—	—	—	—	—
2006-05-04	$4.41	$4.49	$4.41	$4.49	6,887,221	—	—	—	—	—
2006-05-03	$4.42	$4.49	$4.38	$4.42	6,713,590	—	—	—	—	—
2006-05-02	$4.47	$4.51	$4.39	$4.45	10,206,020	—	—	—	—	—
2006-05-01	$4.50	$4.56	$4.43	$4.45	6,789,122	—	—	—	—	—
2006-04-28	$4.52	$4.55	$4.48	$4.50	8,938,557	—	—	—	—	—
2006-04-27	$4.48	$4.52	$4.46	$4.49	6,926,369	—	—	—	—	—
2006-04-26	$4.41	$4.50	$4.39	$4.47	8,003,159	—	—	—	—	—
2006-04-25	$4.44	$4.46	$4.41	$4.43	4,272,159	—	—	—	—	—
2006-04-24	$4.45	$4.49	$4.38	$4.44	5,083,206	—	—	—	—	—
2006-04-21	$4.56	$4.61	$4.43	$4.47	11,696,854	—	—	—	—	—
2006-04-20	$4.55	$4.56	$4.47	$4.53	3,536,183	—	—	—	—	—
2006-04-19	$4.52	$4.57	$4.50	$4.53	5,418,954	—	—	—	—	—
2006-04-18	$4.48	$4.55	$4.46	$4.53	5,160,580	—	—	—	—	—
2006-04-17	$4.51	$4.63	$4.44	$4.46	9,862,442	—	—	—	—	—
2006-04-13	$4.51	$4.60	$4.49	$4.54	4,238,998	—	—	—	—	—
2006-04-12	$4.51	$4.56	$4.44	$4.53	5,128,341	—	—	—	—	—
2006-04-11	$4.48	$4.54	$4.45	$4.52	11,107,797	—	—	—	—	—
2006-04-10	$4.56	$4.59	$4.48	$4.48	8,826,181	—	—	—	—	—
2006-04-07	$4.61	$4.67	$4.52	$4.54	5,018,727	—	—	—	—	—
2006-04-06	$4.56	$4.60	$4.51	$4.58	7,458,316	—	—	—	—	—
2006-04-05	$4.57	$4.70	$4.50	$4.55	13,560,742	—	—	—	—	—
2006-04-04	$4.52	$4.59	$4.51	$4.56	11,934,964	—	—	—	—	—
2006-04-03	$4.46	$4.54	$4.44	$4.52	13,640,419	—	—	—	—	—
2006-03-31	$4.35	$4.44	$4.30	$4.44	11,998,521	—	—	—	—	—
2006-03-30	$4.29	$4.37	$4.29	$4.34	11,461,508	—	—	—	—	—
2006-03-29	$4.24	$4.33	$4.20	$4.31	6,659,704	—	—	—	—	—
2006-03-28	$4.33	$4.33	$4.22	$4.24	7,791,762	—	—	—	—	—
2006-03-27	$4.35	$4.35	$4.30	$4.32	8,780,585	—	—	—	—	—
2006-03-24	$4.28	$4.38	$4.27	$4.33	7,908,744	—	—	—	—	—
2006-03-23	$4.22	$4.36	$4.21	$4.29	24,601,758	—	—	—	—	—
2006-03-22	$3.96	$4.07	$3.95	$4.03	9,698,482	—	—	—	—	—
2006-03-21	$4.01	$4.06	$3.97	$3.98	6,566,210	—	—	—	—	—
2006-03-20	$4.01	$4.05	$4.01	$4.02	9,368,260	—	—	—	—	—
2006-03-17	$4.05	$4.10	$3.99	$4.03	16,829,340	—	—	—	—	—
2006-03-16	$4.18	$4.20	$4.05	$4.05	13,120,907	—	—	—	—	—
2006-03-15	$4.27	$4.29	$4.16	$4.19	9,221,802	—	—	—	—	—
2006-03-14	$4.29	$4.31	$4.26	$4.28	11,896,277	—	—	—	—	—
2006-03-13	$4.24	$4.33	$4.24	$4.26	11,170,433	—	—	—	—	—
2006-03-10	$4.23	$4.28	$4.21	$4.24	11,542,106	—	—	—	—	—
2006-03-09	$4.32	$4.32	$4.24	$4.25	5,384,412	—	—	—	—	—
2006-03-08	$4.32	$4.33	$4.25	$4.27	8,794,862	—	—	—	—	—
2006-03-07	$4.35	$4.36	$4.29	$4.31	5,939,848	—	—	—	—	—
2006-03-06	$4.41	$4.43	$4.33	$4.35	4,979,119	—	—	—	—	—
2006-03-03	$4.38	$4.52	$4.36	$4.41	3,985,230	—	—	—	—	—
2006-03-02	$4.30	$4.42	$4.28	$4.41	5,134,328	—	—	—	—	—
2006-03-01	$4.45	$4.59	$4.30	$4.31	20,635,872	—	—	—	—	—
2006-02-28	$4.53	$4.54	$4.38	$4.41	11,383,673	—	—	—	—	—
2006-02-27	$4.49	$4.56	$4.43	$4.54	4,166,230	—	—	—	—	—
2006-02-24	$4.45	$4.48	$4.40	$4.47	3,109,704	—	—	—	—	—
2006-02-23	$4.41	$4.48	$4.37	$4.45	3,585,003	—	—	—	—	—
2006-02-22	$4.43	$4.45	$4.36	$4.43	6,684,574	—	—	—	—	—
2006-02-21	$4.46	$4.49	$4.39	$4.39	4,931,221	—	—	—	—	—
2006-02-17	$4.42	$4.49	$4.38	$4.47	5,074,455	—	—	—	—	—
2006-02-16	$4.40	$4.47	$4.38	$4.44	3,265,834	—	—	—	—	—
2006-02-15	$4.42	$4.42	$4.35	$4.40	5,048,203	—	—	—	—	—
2006-02-14	$4.44	$4.46	$4.39	$4.41	6,356,655	—	—	—	—	—
2006-02-13	$4.39	$4.49	$4.37	$4.45	11,271,296	—	—	—	—	—
2006-02-10	$4.38	$4.40	$4.31	$4.38	4,822,068	—	—	—	—	—
2006-02-09	$4.35	$4.43	$4.30	$4.37	6,175,655	—	—	—	—	—
2006-02-08	$4.36	$4.47	$4.32	$4.33	5,762,072	—	—	—	—	—
2006-02-07	$4.38	$4.46	$4.33	$4.36	5,462,247	—	—	—	—	—
2006-02-06	$4.41	$4.43	$4.36	$4.40	5,938,467	—	—	—	—	—
2006-02-03	$4.45	$4.50	$4.38	$4.41	16,194,227	—	—	—	—	—
2006-02-02	$4.59	$4.61	$4.47	$4.48	16,451,219	—	—	—	—	—
2006-02-01	$4.64	$4.69	$4.60	$4.61	10,810,275	—	—	—	—	—
2006-01-31	$4.68	$4.70	$4.59	$4.65	4,266,632	—	—	—	—	—
2006-01-30	$4.62	$4.68	$4.59	$4.66	8,594,058	—	—	—	—	—
2006-01-27	$4.66	$4.69	$4.58	$4.59	9,993,241	—	—	—	—	—
2006-01-26	$4.71	$4.71	$4.60	$4.67	10,993,118	—	—	—	—	—
2006-01-25	$4.63	$4.67	$4.63	$4.64	6,153,548	—	—	—	—	—
2006-01-24	$4.70	$4.71	$4.66	$4.67	6,404,554	—	—	—	—	—
2006-01-23	$4.69	$4.76	$4.63	$4.71	7,543,059	—	—	—	—	—
2006-01-20	$4.73	$4.85	$4.70	$4.72	11,754,424	—	—	—	—	—
2006-01-19	$4.68	$4.80	$4.65	$4.77	8,588,071	—	—	—	—	—
2006-01-18	$4.74	$4.80	$4.67	$4.70	4,759,892	—	—	—	—	—
2006-01-17	$4.79	$4.80	$4.68	$4.71	4,391,444	—	—	—	—	—
2006-01-13	$4.81	$4.83	$4.76	$4.78	2,193,189	—	—	—	—	—
2006-01-12	$4.77	$4.81	$4.77	$4.77	4,731,338	—	—	—	—	—
2006-01-11	$4.68	$4.85	$4.68	$4.79	6,574,040	—	—	—	—	—
2006-01-10	$4.77	$4.78	$4.65	$4.75	9,871,653	—	—	—	—	—
2006-01-09	$4.86	$4.86	$4.77	$4.79	5,884,120	—	—	—	—	—
2006-01-06	$4.86	$4.88	$4.80	$4.87	6,629,307	—	—	—	—	—
2006-01-05	$4.85	$4.87	$4.78	$4.82	4,831,740	—	—	—	—	—
2006-01-04	$4.82	$4.87	$4.78	$4.86	7,229,417	—	—	—	—	—
2006-01-03	$4.85	$4.88	$4.75	$4.82	7,028,153	—	—	—	—	—
2005-12-30	$4.84	$4.90	$4.83	$4.89	3,941,016	—	—	—	—	—
2005-12-29	$4.80	$4.90	$4.80	$4.89	3,581,779	—	—	—	—	—
2005-12-28	$4.74	$4.83	$4.70	$4.81	5,630,812	—	—	—	—	—
2005-12-27	$4.73	$4.77	$4.72	$4.77	3,957,596	—	—	—	—	—
2005-12-23	$4.76	$4.81	$4.73	$4.74	4,502,900	—	—	—	—	—
2005-12-22	$4.79	$4.83	$4.74	$4.75	7,109,211	—	—	—	—	—
2005-12-21	$4.93	$4.93	$4.80	$4.80	3,981,085	—	—	—	—	—
2005-12-20	$4.84	$4.96	$4.77	$4.91	5,143,539	—	—	—	—	—
2005-12-19	$4.91	$4.91	$4.78	$4.82	3,816,204	—	—	—	—	—
2005-12-16	$4.94	$4.94	$4.81	$4.86	10,278,328	—	—	—	—	—
2005-12-15	$4.92	$4.94	$4.87	$4.89	5,749,637	—	—	—	—	—
2005-12-14	$4.92	$4.97	$4.88	$4.91	3,004,236	—	—	—	—	—
2005-12-13	$4.92	$4.98	$4.90	$4.95	4,544,350	—	—	—	—	—
2005-12-12	$4.89	$4.94	$4.84	$4.91	3,527,433	—	—	—	—	—
2005-12-09	$4.91	$4.93	$4.79	$4.89	2,740,795	—	—	—	—	—
2005-12-08	$4.97	$4.99	$4.85	$4.93	7,963,090	—	—	—	—	—
2005-12-07	$4.92	$5.02	$4.89	$4.98	5,872,606	—	—	—	—	—
2005-12-06	$4.83	$4.94	$4.74	$4.90	5,681,474	—	—	—	—	—
2005-12-05	$4.95	$4.99	$4.78	$4.85	5,303,814	—	—	—	—	—
2005-12-02	$4.94	$5.00	$4.90	$4.99	4,507,045	—	—	—	—	—
2005-12-01	$4.89	$5.03	$4.84	$5.00	8,001,777	—	—	—	—	—
2005-11-30	$5.09	$5.12	$4.80	$4.84	19,371,173	—	—	—	—	—
2005-11-29	$5.22	$5.22	$5.09	$5.10	7,989,803	—	—	—	—	—
2005-11-28	$5.27	$5.32	$5.18	$5.19	8,079,152	—	—	—	—	—
2005-11-25	$5.25	$5.33	$5.23	$5.29	1,797,107	—	—	—	—	—
2005-11-23	$5.30	$5.31	$5.24	$5.28	3,099,572	—	—	—	—	—
2005-11-22	$5.35	$5.36	$5.31	$5.32	3,672,049	—	—	—	—	—
2005-11-21	$5.36	$5.38	$5.34	$5.35	4,458,225	—	—	—	—	—
2005-11-18	$5.43	$5.43	$5.35	$5.38	5,196,043	—	—	—	—	—
2005-11-17	$5.36	$5.42	$5.30	$5.37	3,628,756	—	—	—	—	—
2005-11-16	$5.32	$5.36	$5.25	$5.34	3,675,733	—	—	—	—	—
2005-11-15	$5.47	$5.52	$5.31	$5.33	9,442,410	—	—	—	—	—
2005-11-14	$5.47	$5.52	$5.45	$5.48	3,250,636	—	—	—	—	—
2005-11-11	$5.58	$5.63	$5.41	$5.49	3,254,320	—	—	—	—	—
2005-11-10	$5.55	$5.59	$5.49	$5.55	4,788,908	—	—	—	—	—
2005-11-09	$5.60	$5.60	$5.45	$5.52	2,750,006	—	—	—	—	—
2005-11-08	$5.49	$5.59	$5.44	$5.59	8,256,467	—	—	—	—	—
2005-11-07	$5.47	$5.49	$5.42	$5.49	3,176,025	—	—	—	—	—
2005-11-04	$5.47	$5.50	$5.40	$5.42	3,068,254	—	—	—	—	—
2005-11-03	$5.42	$5.46	$5.34	$5.46	4,899,903	—	—	—	—	—
2005-11-02	$5.32	$5.38	$5.24	$5.36	9,864,284	—	—	—	—	—
2005-11-01	$5.39	$5.39	$5.29	$5.30	4,776,012	—	—	—	—	—
2005-10-31	$5.31	$5.42	$5.28	$5.38	6,640,821	—	—	—	—	—
2005-10-28	$5.37	$5.40	$5.28	$5.32	11,725,869	—	—	—	—	—
2005-10-27	$5.52	$5.55	$5.33	$5.34	3,672,970	—	—	—	—	—
2005-10-26	$5.52	$5.58	$5.49	$5.51	3,876,998	—	—	—	—	—
2005-10-25	$5.49	$5.58	$5.49	$5.55	2,780,864	—	—	—	—	—
2005-10-24	$5.45	$5.54	$5.42	$5.54	4,460,528	—	—	—	—	—
2005-10-21	$5.40	$5.45	$5.36	$5.45	7,573,456	—	—	—	—	—
2005-10-20	$5.41	$5.43	$5.35	$5.40	5,201,109	—	—	—	—	—
2005-10-19	$5.33	$5.39	$5.24	$5.38	5,734,899	—	—	—	—	—
2005-10-18	$5.32	$5.45	$5.23	$5.30	7,882,492	—	—	—	—	—
2005-10-17	$5.41	$5.42	$5.29	$5.32	9,270,161	—	—	—	—	—
2005-10-14	$5.30	$5.41	$5.20	$5.40	9,791,976	—	—	—	—	—
2005-10-13	$5.46	$5.49	$5.22	$5.33	14,500,746	—	—	—	—	—
2005-10-12	$5.65	$5.65	$5.45	$5.49	8,115,996	—	—	—	—	—
2005-10-11	$5.63	$5.69	$5.59	$5.65	23,122,898	—	—	—	—	—
2005-10-10	$5.65	$5.68	$5.61	$5.65	3,191,223	—	—	—	—	—
2005-10-07	$5.73	$5.82	$5.67	$5.67	3,601,122	—	—	—	—	—
2005-10-06	$5.77	$5.87	$5.71	$5.75	7,670,634	—	—	—	—	—
2005-10-05	$5.81	$5.89	$5.76	$5.80	9,221,341	—	—	—	—	—
2005-10-04	$5.80	$5.88	$5.79	$5.83	4,776,933	—	—	—	—	—
2005-10-03	$5.90	$5.91	$5.69	$5.82	13,205,189	—	—	—	—	—
2005-09-30	$5.55	$5.88	$5.51	$5.88	12,726,667	—	—	—	—	—
2005-09-29	$5.63	$5.65	$5.48	$5.56	13,464,945	—	—	—	—	—
2005-09-28	$5.65	$5.68	$5.62	$5.65	6,644,045	—	—	—	—	—
2005-09-27	$5.71	$5.73	$5.63	$5.66	5,362,766	—	—	—	—	—
2005-09-26	$5.77	$5.78	$5.65	$5.68	5,131,565	—	—	—	—	—
2005-09-23	$5.64	$5.79	$5.62	$5.74	4,678,373	—	—	—	—	—
2005-09-22	$5.74	$5.74	$5.63	$5.65	8,371,607	—	—	—	—	—
2005-09-21	$5.73	$5.81	$5.68	$5.72	6,376,460	—	—	—	—	—
2005-09-20	$5.72	$5.86	$5.71	$5.77	5,917,741	—	—	—	—	—
2005-09-19	$5.86	$5.92	$5.67	$5.71	10,263,129	—	—	—	—	—
2005-09-16	$5.80	$5.90	$5.78	$5.90	8,008,225	—	—	—	—	—
2005-09-15	$5.87	$5.91	$5.80	$5.82	5,246,705	—	—	—	—	—
2005-09-14	$5.78	$5.94	$5.70	$5.88	17,834,283	—	—	—	—	—
2005-09-13	$5.79	$5.85	$5.72	$5.81	10,597,957	—	—	—	—	—
2005-09-12	$5.50	$5.78	$5.44	$5.78	12,874,507	—	—	—	—	—
2005-09-09	$5.52	$5.59	$5.42	$5.49	10,866,924	—	—	—	—	—
2005-09-08	$5.76	$5.79	$5.52	$5.54	15,761,300	—	—	—	—	—
2005-09-07	$5.79	$5.90	$5.58	$5.79	15,126,648	—	—	—	$5.47	—
2005-09-06	$11.05	$11.36	$11.03	$11.30	6,054,528	—	—	—	—	—
2005-09-02	$11.03	$11.15	$11.01	$11.05	2,668,027	—	—	—	—	—
2005-09-01	$11.02	$11.06	$10.91	$11.03	6,317,968	—	—	—	—	—
2005-08-31	$10.84	$11.06	$10.70	$11.02	4,979,580	—	—	—	—	—
2005-08-30	$10.60	$10.86	$10.59	$10.83	3,610,333	—	—	—	—	—
2005-08-29	$10.54	$10.73	$10.53	$10.70	3,615,860	—	—	—	—	—
2005-08-26	$10.56	$10.63	$10.54	$10.57	2,415,640	—	—	—	—	—
2005-08-25	$10.57	$10.67	$10.53	$10.59	2,829,223	—	—	—	—	—
2005-08-24	$10.62	$10.75	$10.55	$10.59	4,173,599	—	—	—	—	—
2005-08-23	$10.50	$10.63	$10.46	$10.60	1,897,509	—	—	—	—	—
2005-08-22	$10.46	$10.62	$10.44	$10.56	2,831,065	—	—	—	—	—
2005-08-19	$10.44	$10.55	$10.40	$10.47	4,799,961	—	—	—	—	—
2005-08-18	$10.63	$10.63	$10.48	$10.51	1,998,832	—	—	—	—	—
2005-08-17	$10.53	$10.64	$10.46	$10.62	2,525,253	—	—	—	—	—
2005-08-16	$10.60	$10.66	$10.43	$10.55	3,362,552	—	—	—	—	—
2005-08-15	$10.50	$10.61	$10.46	$10.58	2,323,988	—	—	—	—	—
2005-08-12	$10.48	$10.59	$10.36	$10.55	4,023,917	—	—	—	—	—
2005-08-11	$10.25	$10.64	$10.10	$10.54	6,742,605	—	—	—	—	—
2005-08-10	$10.24	$10.25	$10.07	$10.19	6,366,788	—	—	—	—	—
2005-08-09	$10.23	$10.29	$10.11	$10.18	5,973,930	—	—	—	—	—
2005-08-08	$10.29	$10.30	$10.08	$10.19	4,212,286	—	—	—	—	—
2005-08-05	$10.39	$10.41	$10.21	$10.21	1,568,669	—	—	—	—	—
2005-08-04	$10.42	$10.52	$10.36	$10.40	2,490,711	—	—	—	—	—
2005-08-03	$10.38	$10.44	$10.27	$10.42	2,350,701	—	—	—	—	—
2005-08-02	$10.27	$10.48	$10.25	$10.43	3,498,417	—	—	—	—	—
2005-08-01	$10.29	$10.35	$10.22	$10.30	2,261,812	—	—	—	—	—
2005-07-29	$10.44	$10.48	$10.25	$10.30	2,783,167	—	—	—	—	—
2005-07-28	$10.46	$10.50	$10.37	$10.42	3,576,252	—	—	—	—	—
2005-07-27	$10.61	$10.65	$10.40	$10.45	3,480,916	—	—	—	—	—
2005-07-26	$10.44	$10.61	$10.29	$10.56	2,583,284	—	—	—	—	—
2005-07-25	$10.62	$10.66	$10.41	$10.46	3,916,146	—	—	—	—	—
2005-07-22	$10.32	$10.63	$10.24	$10.55	8,386,806	—	—	—	—	—
2005-07-21	$10.34	$10.35	$10.03	$10.29	4,189,718	—	—	—	—	—
2005-07-20	$10.22	$10.41	$10.09	$10.36	5,022,412	—	—	—	—	—
2005-07-19	$10.18	$10.23	$10.09	$10.22	3,841,074	—	—	—	—	—
2005-07-18	$10.17	$10.28	$10.16	$10.21	3,006,999	—	—	—	—	—
2005-07-15	$10.30	$10.31	$10.14	$10.21	3,013,908	—	—	—	—	—
2005-07-14	$10.29	$10.37	$9.95	$10.15	5,422,178	—	—	—	—	—
2005-07-13	$10.43	$10.47	$10.31	$10.32	3,722,250	—	—	—	—	—
2005-07-12	$10.38	$10.44	$10.31	$10.41	18,552,757	—	—	—	—	—
2005-07-11	$10.33	$10.37	$10.27	$10.35	4,751,142	—	—	—	—	—
2005-07-08	$10.16	$10.30	$10.07	$10.27	3,049,831	—	—	—	—	—
2005-07-07	$9.94	$10.17	$9.89	$10.15	4,169,454	—	—	—	—	—
2005-07-06	$9.98	$10.14	$9.93	$9.99	4,465,134	—	—	—	—	—
2005-07-05	$10.05	$10.11	$9.90	$10.04	4,373,022	—	—	—	—	—
2005-07-01	$10.13	$10.20	$10.12	$10.12	2,977,984	—	—	—	—	—
2005-06-30	$10.17	$10.18	$10.12	$10.12	4,279,528	—	—	—	—	—
2005-06-29	$10.13	$10.19	$10.09	$10.12	2,655,592	—	—	—	—	—
2005-06-28	$10.10	$10.27	$10.08	$10.12	4,615,737	—	—	—	—	—
2005-06-27	$10.28	$10.44	$10.04	$10.11	6,084,925	—	—	—	—	—
2005-06-24	$10.43	$10.45	$10.30	$10.38	9,362,273	—	—	—	—	—
2005-06-23	$10.37	$10.51	$10.31	$10.41	10,950,746	—	—	—	—	—
2005-06-22	$10.28	$10.41	$10.20	$10.37	9,339,705	—	—	—	—	—
2005-06-21	$10.20	$10.26	$10.16	$10.22	11,863,577	—	—	—	—	—
2005-06-20	$10.03	$10.18	$10.01	$10.17	8,584,847	—	—	—	—	—
2005-06-17	$9.88	$10.11	$9.85	$10.02	20,439,673	—	—	—	—	—
2005-06-16	$9.68	$9.82	$9.61	$9.81	9,558,932	—	—	—	—	—
2005-06-15	$9.63	$9.66	$9.58	$9.64	6,298,164	—	—	—	—	—
2005-06-14	$9.54	$9.68	$9.51	$9.63	8,296,075	—	—	—	—	—
2005-06-13	$9.50	$9.53	$9.46	$9.52	7,054,405	—	—	—	—	—
2005-06-10	$9.45	$9.52	$9.41	$9.49	3,445,913	—	—	—	—	—
2005-06-09	$9.23	$9.46	$9.23	$9.43	7,197,639	—	—	—	—	—
2005-06-08	$9.17	$9.32	$9.17	$9.22	3,348,735	—	—	—	—	—
2005-06-07	$9.18	$9.30	$9.12	$9.20	6,408,699	—	—	—	—	—
2005-06-06	$9.20	$9.23	$9.13	$9.16	1,971,199	—	—	—	—	—
2005-06-03	$9.25	$9.30	$9.17	$9.19	2,445,576	—	—	—	—	—
2005-06-02	$9.13	$9.25	$9.08	$9.23	2,990,880	—	—	—	—	—
2005-06-01	$9.09	$9.15	$9.07	$9.13	2,516,963	—	—	—	—	—
2005-05-31	$9.23	$9.26	$9.10	$9.10	3,930,883	—	—	—	—	—
2005-05-27	$9.30	$9.30	$9.23	$9.25	2,396,757	—	—	—	—	—
2005-05-26	$9.22	$9.30	$9.22	$9.27	3,164,050	—	—	—	—	—
2005-05-25	$9.25	$9.29	$9.18	$9.23	1,880,468	—	—	—	—	—
2005-05-24	$9.25	$9.33	$9.24	$9.28	1,960,606	—	—	—	—	—
2005-05-23	$9.28	$9.36	$9.23	$9.31	5,982,220	—	—	—	—	—
2005-05-20	$9.13	$9.37	$9.11	$9.33	8,651,168	—	—	—	—	—
2005-05-19	$8.92	$9.14	$8.92	$9.12	5,305,196	—	—	—	—	—
2005-05-18	$8.89	$9.00	$8.86	$8.92	8,549,384	—	—	—	—	—
2005-05-17	$8.95	$8.95	$8.82	$8.88	4,403,879	—	—	—	—	—
2005-05-16	$9.08	$9.08	$8.92	$8.95	2,341,950	—	—	—	—	—
2005-05-13	$9.23	$9.31	$9.05	$9.05	3,916,146	—	—	—	—	—
2005-05-12	$9.30	$9.30	$9.10	$9.18	2,053,179	—	—	—	—	—
2005-05-11	$9.48	$9.52	$9.16	$9.25	3,147,470	—	—	—	—	—
2005-05-10	$9.53	$9.53	$9.34	$9.40	3,821,731	—	—	—	—	—
2005-05-09	$9.39	$9.55	$9.36	$9.53	4,191,561	—	—	—	—	—
2005-05-06	$9.29	$9.43	$9.15	$9.39	5,112,682	—	—	—	—	—
2005-05-05	$9.33	$9.35	$9.16	$9.28	3,331,694	—	—	—	—	—
2005-05-04	$9.20	$9.42	$9.18	$9.37	3,345,511	—	—	—	—	—
2005-05-03	$8.85	$9.15	$8.82	$9.15	4,006,876	—	—	—	—	—
2005-05-02	$9.07	$9.13	$8.83	$8.85	2,926,862	—	—	—	—	—
2005-04-29	$8.94	$9.12	$8.93	$9.00	6,004,327	—	—	—	—	—
2005-04-28	$8.98	$9.04	$8.92	$8.97	7,845,187	—	—	—	—	—
2005-04-27	$8.90	$9.09	$8.88	$9.07	3,796,860	—	—	—	—	—
2005-04-26	$9.10	$9.14	$8.93	$8.94	3,978,782	—	—	—	—	—
2005-04-25	$9.16	$9.23	$9.08	$9.15	2,423,469	—	—	—	—	—
2005-04-22	$9.34	$9.39	$9.11	$9.16	2,623,813	—	—	—	—	—
2005-04-21	$9.05	$9.34	$9.05	$9.34	5,719,700	—	—	—	—	—
2005-04-20	$9.11	$9.11	$9.00	$9.04	3,342,748	—	—	—	—	—
2005-04-19	$9.15	$9.17	$9.05	$9.08	3,170,498	—	—	—	—	—
2005-04-18	$9.12	$9.38	$9.06	$9.13	5,250,389	—	—	—	—	—
2005-04-15	$9.19	$9.31	$9.09	$9.09	4,664,556	—	—	—	—	—
2005-04-14	$9.31	$9.40	$9.28	$9.29	4,415,393	—	—	—	—	—
2005-04-13	$9.31	$9.34	$9.27	$9.32	5,511,988	—	—	—	—	—
2005-04-12	$9.17	$9.30	$9.08	$9.28	4,144,584	—	—	—	—	—
2005-04-11	$9.10	$9.25	$9.10	$9.23	3,804,229	—	—	—	—	—
2005-04-08	$9.04	$9.21	$9.03	$9.03	5,015,503	—	—	—	—	—
2005-04-07	$8.91	$9.01	$8.90	$8.97	3,977,861	—	—	—	—	—
2005-04-06	$8.96	$9.05	$8.92	$8.92	5,475,143	—	—	—	—	—
2005-04-05	$9.11	$9.12	$8.94	$9.01	7,895,388	—	—	—	—	—
2005-04-04	$9.35	$9.39	$9.04	$9.11	5,893,792	—	—	—	—	—
2005-04-01	$9.50	$9.56	$9.35	$9.36	3,816,204	—	—	—	—	—
2005-03-31	$9.43	$9.50	$9.41	$9.50	3,042,002	—	—	—	—	—
2005-03-30	$9.51	$9.55	$9.41	$9.45	4,078,263	—	—	—	—	—
2005-03-29	$9.57	$9.60	$9.43	$9.50	7,714,388	—	—	—	—	—
2005-03-28	$9.58	$9.68	$9.55	$9.56	3,601,122	—	—	—	—	—
2005-03-24	$9.72	$9.79	$9.48	$9.55	3,793,636	—	—	—	—	—
2005-03-23	$9.86	$9.92	$9.47	$9.61	5,813,194	—	—	—	—	—
2005-03-22	$9.91	$10.06	$9.85	$9.89	2,989,958	—	—	—	—	—
2005-03-21	$9.81	$9.97	$9.77	$9.90	1,930,209	—	—	—	—	—
2005-03-18	$9.90	$9.99	$9.77	$9.82	2,103,380	—	—	—	—	—
2005-03-17	$9.90	$10.01	$9.79	$9.91	2,242,469	—	—	—	—	—
2005-03-16	$10.00	$10.06	$9.81	$9.88	3,011,605	—	—	—	—	—
2005-03-15	$10.18	$10.23	$9.96	$10.06	2,232,337	—	—	—	—	—
2005-03-14	$10.20	$10.29	$10.13	$10.13	3,169,116	—	—	—	—	—
2005-03-11	$10.27	$10.36	$10.09	$10.20	4,373,943	—	—	—	—	—
2005-03-10	$10.24	$10.31	$10.16	$10.29	4,070,433	—	—	—	—	—
2005-03-09	$10.17	$10.32	$10.10	$10.27	7,666,029	—	—	—	—	—
2005-03-08	$9.84	$10.17	$9.84	$10.11	5,460,865	—	—	—	—	—
2005-03-07	$9.77	$9.89	$9.75	$9.86	3,688,629	—	—	—	—	—
2005-03-04	$9.73	$9.86	$9.66	$9.74	4,040,497	—	—	—	—	—
2005-03-03	$9.71	$9.77	$9.61	$9.66	5,097,483	—	—	—	—	—
2005-03-02	$9.43	$9.77	$9.40	$9.67	4,473,884	—	—	—	—	—
2005-03-01	$9.39	$9.52	$9.39	$9.41	4,476,187	—	—	—	—	—
2005-02-28	$9.39	$9.47	$9.29	$9.39	4,158,400	—	—	—	—	—
2005-02-25	$9.42	$9.46	$9.31	$9.38	4,678,373	—	—	—	—	—
2005-02-24	$9.40	$9.50	$9.34	$9.43	4,255,118	—	—	—	—	—
2005-02-23	$9.44	$9.53	$9.39	$9.42	3,506,247	—	—	—	—	—
2005-02-22	$9.55	$9.66	$9.38	$9.42	4,553,561	—	—	—	—	—
2005-02-18	$9.67	$9.77	$9.57	$9.59	5,891,489	—	—	—	—	—
2005-02-17	$9.71	$9.76	$9.56	$9.59	5,064,783	—	—	—	—	—
2005-02-16	$9.76	$10.12	$9.72	$9.75	6,865,575	—	—	—	—	—
2005-02-15	$9.69	$9.85	$9.66	$9.76	7,117,501	—	—	—	—	—
2005-02-14	$9.76	$9.79	$9.58	$9.67	2,649,604	—	—	—	—	—
2005-02-11	$9.67	$9.89	$9.61	$9.77	3,162,669	—	—	—	—	—
2005-02-10	$9.66	$9.72	$9.62	$9.64	1,968,435	—	—	—	—	—
2005-02-09	$9.76	$9.76	$9.52	$9.64	4,345,848	—	—	—	—	—
2005-02-08	$9.85	$9.87	$9.72	$9.76	4,180,507	—	—	—	—	—
2005-02-07	$9.77	$9.90	$9.77	$9.86	2,671,251	—	—	—	—	—
2005-02-04	$9.69	$9.82	$9.65	$9.79	3,344,129	—	—	—	—	—
2005-02-03	$9.71	$9.81	$9.60	$9.68	1,801,713	—	—	—	—	—
2005-02-02	$9.76	$9.76	$9.64	$9.71	2,557,032	—	—	—	—	—
2005-02-01	$9.86	$9.90	$9.71	$9.73	5,448,430	—	—	—	—	—
2005-01-31	$9.71	$9.92	$9.69	$9.83	3,027,264	—	—	—	—	—
2005-01-28	$9.75	$9.75	$9.51	$9.67	5,749,637	—	—	—	—	—
2005-01-27	$9.87	$9.90	$9.65	$9.74	4,230,248	—	—	—	—	—
2005-01-26	$9.96	$9.99	$9.85	$9.89	2,872,055	—	—	—	—	—
2005-01-25	$9.86	$9.98	$9.86	$9.95	3,488,745	—	—	—	—	—
2005-01-24	$9.67	$9.98	$9.65	$9.86	3,691,853	—	—	—	—	—
2005-01-21	$9.57	$9.72	$9.53	$9.67	3,408,608	—	—	—	—	—
2005-01-20	$9.62	$9.69	$9.55	$9.57	4,344,006	—	—	—	—	—
2005-01-19	$9.57	$9.77	$9.54	$9.61	6,632,992	—	—	—	—	—
2005-01-18	$9.42	$9.62	$9.40	$9.60	9,361,812	—	—	—	—	—
2005-01-14	$9.28	$9.52	$9.27	$9.49	4,915,562	—	—	—	—	—
2005-01-13	$9.30	$9.38	$9.22	$9.30	2,980,747	—	—	—	—	—
2005-01-12	$9.49	$9.53	$9.27	$9.36	1,780,987	—	—	—	—	—
2005-01-11	$9.38	$9.46	$9.23	$9.43	3,153,457	—	—	—	—	—
2005-01-10	$9.46	$9.54	$9.32	$9.37	2,343,332	—	—	—	—	—
2005-01-07	$9.39	$9.50	$9.35	$9.43	2,274,248	—	—	—	—	—
2005-01-06	$9.46	$9.48	$9.38	$9.38	4,717,521	—	—	—	—	—
2005-01-05	$9.65	$9.84	$9.47	$9.49	3,728,237	—	—	—	—	—
2005-01-04	$9.96	$10.08	$9.65	$9.75	2,734,808	—	—	—	—	—
2005-01-03	$9.96	$10.04	$9.79	$10.02	4,696,796	—	—	—	—	—
2004-12-31	$10.08	$10.10	$10.00	$10.04	1,485,768	—	—	—	—	—
2004-12-30	$10.18	$10.19	$10.02	$10.07	1,176,271	—	—	—	—	—
2004-12-29	$9.98	$10.16	$9.98	$10.12	1,276,674	—	—	—	—	—
2004-12-28	$9.99	$10.07	$9.94	$10.07	2,936,994	—	—	—	—	—
2004-12-27	$10.10	$10.10	$9.81	$9.98	3,379,132	—	—	—	—	—
2004-12-23	$9.99	$10.02	$9.89	$9.99	1,279,898	—	—	—	—	—
2004-12-22	$9.98	$10.05	$9.90	$9.99	1,920,077	—	—	—	—	—
2004-12-21	$10.06	$10.07	$9.93	$10.02	4,809,633	—	—	—	—	—
2004-12-20	$10.19	$10.22	$9.94	$10.01	9,427,673	—	—	—	—	—
2004-12-17	$9.79	$10.26	$9.79	$10.26	26,573,878	—	—	—	—	—
2004-12-16	$9.92	$9.93	$9.72	$9.83	2,318,922	—	—	—	—	—
2004-12-15	$9.91	$9.97	$9.86	$9.91	3,114,770	—	—	—	—	—
2004-12-14	$9.71	$9.90	$9.71	$9.84	2,657,434	—	—	—	—	—
2004-12-13	$9.76	$9.82	$9.72	$9.77	2,748,625	—	—	—	—	—
2004-12-10	$9.71	$9.79	$9.64	$9.74	2,682,765	—	—	—	—	—
2004-12-09	$9.64	$9.74	$9.57	$9.71	2,989,037	—	—	—	—	—
2004-12-08	$9.53	$9.68	$9.53	$9.64	2,827,841	—	—	—	—	—
2004-12-07	$9.48	$9.62	$9.48	$9.53	2,504,988	—	—	—	—	—
2004-12-06	$9.39	$9.51	$9.39	$9.46	1,942,644	—	—	—	—	—
2004-12-03	$9.53	$9.54	$9.35	$9.42	2,251,680	—	—	—	—	—
2004-12-02	$9.49	$9.50	$9.28	$9.45	2,326,751	—	—	—	—	—
2004-12-01	$9.32	$9.70	$9.26	$9.48	5,956,428	—	—	—	—	—
2004-11-30	$9.12	$9.39	$9.05	$9.35	6,386,592	—	—	—	—	—
2004-11-29	$9.03	$9.12	$9.03	$9.09	1,953,697	—	—	—	—	—
2004-11-26	$9.01	$9.06	$8.95	$9.05	685,314	—	—	—	—	—
2004-11-24	$8.99	$9.03	$8.91	$9.02	1,586,631	—	—	—	—	—
2004-11-23	$8.93	$8.98	$8.89	$8.96	3,123,982	—	—	—	—	—
2004-11-22	$8.94	$8.99	$8.85	$8.94	3,538,025	—	—	—	—	—
2004-11-19	$8.97	$8.98	$8.89	$8.89	3,438,544	—	—	—	—	—
2004-11-18	$8.93	$9.02	$8.87	$8.97	1,778,684	—	—	—	—	—
2004-11-17	$8.81	$8.99	$8.77	$8.90	3,444,532	—	—	—	—	—
2004-11-16	$8.73	$8.89	$8.58	$8.80	3,715,802	—	—	—	—	—
2004-11-15	$8.55	$8.79	$8.53	$8.73	2,586,968	—	—	—	—	—
2004-11-12	$8.25	$8.60	$8.15	$8.54	5,044,519	—	—	—	—	—
2004-11-11	$8.20	$8.39	$8.18	$8.24	2,037,519	—	—	—	—	—
2004-11-10	$8.14	$8.32	$8.11	$8.20	1,675,979	—	—	—	—	—
2004-11-09	$8.10	$8.30	$8.09	$8.12	2,309,711	—	—	—	—	—
2004-11-08	$8.03	$8.10	$8.01	$8.09	1,909,944	—	—	—	—	—
2004-11-05	$8.04	$8.08	$7.93	$8.06	2,403,665	—	—	—	—	—
2004-11-04	$7.93	$8.05	$7.93	$8.04	1,664,926	—	—	—	—	—
2004-11-03	$8.00	$8.01	$7.91	$7.96	1,174,429	—	—	—	—	—
2004-11-02	$7.84	$7.97	$7.84	$7.97	2,961,864	—	—	—	—	—
2004-11-01	$7.79	$7.88	$7.78	$7.88	2,309,711	—	—	—	—	—
2004-10-29	$7.62	$7.84	$7.61	$7.83	1,899,351	—	—	—	—	—
2004-10-28	$7.52	$7.69	$7.52	$7.66	2,207,006	—	—	—	—	—
2004-10-27	$7.48	$7.63	$7.48	$7.55	1,516,626	—	—	—	—	—
2004-10-26	$7.53	$7.57	$7.45	$7.48	4,204,917	—	—	—	—	—
2004-10-25	$7.60	$7.65	$7.49	$7.56	2,439,589	—	—	—	—	—
2004-10-22	$7.69	$7.76	$7.59	$7.61	2,295,433	—	—	—	—	—
2004-10-21	$7.60	$7.82	$7.60	$7.70	2,087,260	—	—	—	—	—
2004-10-20	$7.40	$7.70	$7.38	$7.65	3,477,692	—	—	—	—	—
2004-10-19	$7.46	$7.56	$7.41	$7.42	2,485,645	—	—	—	—	—
2004-10-18	$7.51	$7.56	$7.40	$7.46	1,539,193	—	—	—	—	—
2004-10-15	$7.67	$7.68	$7.52	$7.54	5,638,642	—	—	—	—	—
2004-10-14	$7.77	$7.81	$7.63	$7.71	1,810,003	—	—	—	—	—
2004-10-13	$7.76	$7.82	$7.76	$7.81	1,679,664	—	—	—	—	—
2004-10-12	$7.62	$7.82	$7.60	$7.80	1,646,964	—	—	—	—	—
2004-10-11	$7.68	$7.69	$7.55	$7.63	2,930,086	—	—	—	—	—
2004-10-08	$7.77	$7.80	$7.64	$7.66	1,408,394	—	—	—	—	—
2004-10-07	$7.88	$7.89	$7.74	$7.79	2,739,414	—	—	—	—	—
2004-10-06	$7.60	$7.82	$7.58	$7.82	2,620,128	—	—	—	—	—
2004-10-05	$7.52	$7.59	$7.41	$7.59	3,945,161	—	—	—	—	—
2004-10-04	$7.45	$7.49	$7.43	$7.49	1,863,428	—	—	—	—	—
2004-10-01	$7.22	$7.44	$7.22	$7.44	3,590,529	—	—	—	—	—
2004-09-30	$7.10	$7.29	$6.99	$7.24	6,278,360	—	—	—	—	—
2004-09-29	$7.09	$7.14	$7.09	$7.13	2,150,357	—	—	—	—	—
2004-09-28	$7.14	$7.15	$7.10	$7.10	1,953,697	—	—	—	—	—
2004-09-27	$7.12	$7.16	$7.11	$7.13	3,852,128	—	—	—	—	—
2004-09-24	$7.16	$7.21	$7.12	$7.15	2,530,780	—	—	—	—	—
2004-09-23	$7.18	$7.26	$7.15	$7.18	2,805,274	—	—	—	—	—
2004-09-22	$7.18	$7.19	$7.14	$7.15	3,282,414	—	—	—	—	—
2004-09-21	$7.19	$7.23	$7.16	$7.17	3,351,038	—	—	—	—	—
2004-09-20	$7.28	$7.36	$7.17	$7.20	2,195,952	—	—	—	—	—
2004-09-17	$7.34	$7.43	$7.25	$7.30	3,477,231	—	—	—	—	—
2004-09-16	$7.25	$7.35	$7.25	$7.33	3,249,254	—	—	—	—	—
2004-09-15	$7.28	$7.30	$7.24	$7.27	6,053,607	—	—	—	—	—
2004-09-14	$7.27	$7.33	$7.27	$7.30	8,105,864	—	—	—	—	—
2004-09-13	$7.26	$7.32	$7.26	$7.30	3,668,825	—	—	—	—	—
2004-09-10	$7.21	$7.30	$7.19	$7.27	2,609,996	—	—	—	—	—
2004-09-09	$7.18	$7.31	$7.18	$7.28	3,382,817	—	—	—	—	—
2004-09-08	$7.30	$7.31	$7.18	$7.22	4,252,815	—	—	—	—	—
2004-09-07	$7.23	$7.28	$7.23	$7.23	2,053,179	—	—	—	—	—
2004-09-03	$7.28	$7.30	$7.23	$7.25	1,318,124	—	—	—	—	—
2004-09-02	$7.22	$7.28	$7.18	$7.27	2,488,869	—	—	—	—	—
2004-09-01	$7.26	$7.30	$7.19	$7.26	3,950,227	—	—	—	—	—
2004-08-31	$7.05	$7.34	$7.03	$7.34	4,275,843	—	—	—	—	—
2004-08-30	$7.06	$7.11	$7.02	$7.06	5,940,769	—	—	—	—	—
2004-08-27	$7.11	$7.12	$7.05	$7.06	1,924,682	—	—	—	—	—
2004-08-26	$7.17	$7.19	$7.07	$7.07	3,571,646	—	—	—	—	—
2004-08-25	$7.25	$7.25	$7.17	$7.18	1,669,532	—	—	—	—	—
2004-08-24	$7.26	$7.29	$7.17	$7.21	3,248,793	—	—	—	—	—
2004-08-23	$7.23	$7.38	$7.21	$7.25	5,159,198	—	—	—	—	—
2004-08-20	$7.06	$7.25	$7.03	$7.24	2,644,999	—	—	—	—	—
2004-08-19	$7.08	$7.08	$7.00	$7.04	4,077,802	—	—	—	—	—
2004-08-18	$7.05	$7.09	$6.99	$7.04	7,491,016	—	—	—	—	—
2004-08-17	$6.83	$7.10	$6.78	$7.08	7,910,126	—	—	—	—	—
2004-08-16	$6.70	$6.92	$6.62	$6.84	8,255,086	—	—	—	—	—
2004-08-13	$6.33	$6.77	$6.32	$6.75	10,402,218	—	—	—	—	—
2004-08-12	$6.39	$6.41	$6.27	$6.34	5,990,970	—	—	—	—	—
2004-08-11	$6.28	$6.34	$6.21	$6.33	5,172,094	—	—	—	—	—
2004-08-10	$6.32	$6.38	$6.26	$6.35	7,561,482	—	—	—	—	—
2004-08-09	$6.48	$6.54	$6.28	$6.37	4,790,750	—	—	—	—	—
2004-08-06	$6.47	$6.60	$6.41	$6.54	4,091,619	—	—	—	—	—
2004-08-05	$6.50	$6.54	$6.45	$6.53	7,025,850	—	—	—	—	—
2004-08-04	$6.73	$6.75	$6.47	$6.52	8,218,701	—	—	—	—	—
2004-08-03	$6.73	$6.77	$6.72	$6.77	6,082,161	—	—	—	—	—
2004-08-02	$6.73	$6.78	$6.71	$6.76	4,927,076	—	—	—	—	—
2004-07-30	$6.84	$6.85	$6.69	$6.77	6,421,134	—	—	—	—	—
2004-07-29	$6.88	$6.90	$6.75	$6.80	7,854,398	—	—	—	—	—
2004-07-28	$6.94	$6.94	$6.87	$6.88	4,852,465	—	—	—	—	—
2004-07-27	$7.02	$7.02	$6.90	$6.94	10,415,575	—	—	—	—	—
2004-07-26	$7.30	$7.36	$6.82	$7.03	8,425,954	—	—	—	$0.39	—
2004-07-23	$7.43	$7.45	$7.36	$7.39	3,853,509	—	—	—	—	—
2004-07-22	$7.51	$7.51	$7.40	$7.45	4,161,624	—	—	—	—	—
2004-07-21	$7.55	$7.58	$7.43	$7.53	4,579,353	—	—	—	—	—
2004-07-20	$7.48	$7.58	$7.48	$7.58	4,082,868	—	—	—	—	—
2004-07-19	$7.51	$7.51	$7.46	$7.49	2,717,767	—	—	—	—	—
2004-07-16	$7.43	$7.52	$7.38	$7.48	3,213,330	—	—	—	—	—
2004-07-15	$7.44	$7.44	$7.34	$7.42	3,208,264	—	—	—	—	—
2004-07-14	$7.43	$7.43	$7.35	$7.39	3,606,649	—	—	—	—	—
2004-07-13	$7.58	$7.58	$7.39	$7.45	3,128,587	—	—	—	—	—
2004-07-12	$7.53	$7.58	$7.50	$7.53	2,855,014	—	—	—	—	—
2004-07-09	$7.49	$7.68	$7.46	$7.54	5,813,655	—	—	—	—	—
2004-07-08	$7.51	$7.59	$7.44	$7.53	4,165,769	—	—	—	—	—
2004-07-07	$7.59	$7.64	$7.41	$7.55	5,529,028	—	—	—	—	—
2004-07-06	$7.79	$7.83	$7.54	$7.58	5,034,847	—	—	—	—	—
2004-07-02	$7.86	$7.87	$7.74	$7.75	3,646,718	—	—	—	—	—
2004-07-01	$8.00	$8.03	$7.80	$7.84	5,317,170	—	—	—	—	—
2004-06-30	$7.76	$8.06	$7.71	$8.06	13,803,457	—	—	—	—	—
2004-06-29	$7.55	$7.77	$7.54	$7.75	3,090,821	—	—	—	—	—
2004-06-28	$7.60	$7.71	$7.49	$7.54	4,349,533	—	—	—	—	—
2004-06-25	$7.48	$7.77	$7.38	$7.71	6,836,099	—	—	—	—	—
2004-06-24	$7.75	$7.75	$7.39	$7.52	8,155,144	—	—	—	—	—
2004-06-23	$7.69	$7.77	$7.68	$7.71	4,592,248	—	—	—	—	—
2004-06-22	$7.85	$7.85	$7.68	$7.72	5,199,728	—	—	—	—	—
2004-06-21	$7.83	$7.88	$7.82	$7.84	4,500,597	—	—	—	—	—
2004-06-18	$7.86	$7.87	$7.82	$7.87	8,120,141	—	—	—	—	—
2004-06-17	$7.86	$7.88	$7.82	$7.83	8,583,926	—	—	—	—	—
2004-06-16	$7.82	$7.86	$7.80	$7.83	11,313,668	—	—	—	—	—
2004-06-15	$7.98	$8.04	$7.81	$7.86	17,214,368	—	—	—	—	—
2004-06-14	$7.96	$8.06	$7.96	$8.04	10,197,269	—	—	—	—	—
2004-06-10	$7.79	$8.02	$7.78	$8.02	11,098,586	—	—	—	—	—
2004-06-09	$8.03	$8.06	$7.79	$7.81	22,655,890	—	—	—	—	—
2004-06-08	$8.25	$8.25	$7.81	$8.05	22,040,581	—	—	—	—	—

Close is split-adjusted to current shares, so the series stays continuous across the splits marked above — the source does not provide true nominal as-traded prices for names that have split. It is not dividend-adjusted: dividends are listed separately, so total return is (end price + dividends received − start price) ÷ start price, checkable by hand. Volume is as-traded.

Post Spin Analysis

⚠ Auto-generated profile — not editorially reviewed.

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