Star Equity Holdings Inc STRR

-82.9%vs Day 1

Spinoff of Monster Worldwide Inc (MWW) · Unknown-TBD · Spun Apr 1, 2003

Current Stats

Post-Spinoff Performance

Timeline
Spinoff date	April 1, 2003
Days since spinoff	8581 days · 8578 trading-day window
Structure	Unknown-TBD
Parent	Monster Worldwide Inc (MWW)
Day-1 reaction
Day 1 price (close)	$65.25
Day 1 range	$45.00 – $69.00 +53.3% spread
Day 1 low held?	Breached after 1390 sessions to -86.5% below
Price levels
Post-spin low (closing)	$6.62 on Mar 23, 2020 · 6201 days post-spin
Lowest traded	$6.06 on Mar 18, 2020 · 6196 days post-spin
Current price (Sep 25, 2026)	$10.17
Returns
Return vs Day 1 (close)	-82.9%
— range by day 1 entry theoretical bounds	-83.8% to -75.2%
Return vs post-spin low	+53.6%
First-quarter return (≈90d)	+44.7%
1-year return	+113.6%
3-year return	+190.3%
5-year return	+29.8%
Annualized return (CAGR)	-7.2%
Versus benchmarks
S&P 500 over same window	+1304.6%
Annualized excess vs S&P	-19.1%
Risk & recovery
Max drawdown	-97.6%
Days to recover Day 1	6 days
Shares & ownership
Shares outstanding Mar 31, 2026	3,707,314
Treasury shares repurchased and held · Mar 31, 2026	1,682,000
Diluted average shares the EPS denominator	3,744,000
Free float	2,062,671 56% of shares outstanding
Held by institutions	29% insiders 39.3%
Share count trend Mar 2025 → Mar 2026	+34.8% net issuance
Volume & liquidity
Traded per day 20-session median	$36K
Normal volume baseline	15,110 shares · now 0.23x
Day 1 volume	49.7x normal · first week 18.1x
Decay	half in 2 sessions · normal by 35

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	$10.17	$10.17	$10.17	$10.17	—	2,062,671	—	$38M	—	—
2026-09-24	$10.00	$10.20	$9.90	$10.17	3,600	2,062,671	0.10%	$38M	—	—
2026-09-23	$9.32	$10.33	$9.32	$10.33	15,100	2,062,671	0.41%	$38M	—	—
2026-09-22	$10.25	$10.29	$9.32	$9.90	5,800	2,062,671	0.16%	$37M	—	—
2026-09-21	$10.20	$10.34	$9.59	$9.88	10,700	2,062,671	0.29%	$37M	—	—
2026-09-18	$10.20	$10.20	$9.59	$9.84	8,000	2,062,671	0.22%	$36M	—	—
2026-09-17	$10.51	$10.55	$10.05	$10.25	6,300	2,062,671	0.17%	$38M	—	—
2026-09-16	$10.09	$10.30	$9.95	$10.06	4,100	2,062,671	0.11%	$37M	—	—
2026-09-15	$9.80	$10.00	$9.80	$10.00	800	2,062,671	0.02%	$37M	—	—
2026-09-14	$10.39	$10.39	$10.30	$10.35	1,500	2,062,671	0.04%	$38M	—	—
2026-09-11	$10.40	$10.40	$9.97	$10.40	3,700	2,062,671	0.10%	$39M	—	—
2026-09-10	$9.90	$10.45	$9.90	$10.45	1,300	2,062,671	0.04%	$39M	—	—
2026-09-09	$10.50	$10.50	$10.50	$10.50	—	2,062,671	—	$39M	—	—
2026-09-08	$9.66	$10.55	$9.66	$10.50	1,600	2,062,671	0.04%	$39M	—	—
2026-09-04	$10.55	$10.62	$10.50	$10.62	3,400	2,062,671	0.09%	$39M	—	—
2026-09-03	$10.42	$10.52	$10.42	$10.52	1,200	2,062,671	0.03%	$39M	—	—
2026-09-02	$10.42	$10.42	$10.42	$10.42	600	2,062,671	0.02%	$39M	—	—
2026-09-01	$10.34	$10.34	$10.34	$10.34	—	2,062,671	—	$38M	—	—
2026-08-31	$10.20	$10.49	$10.10	$10.34	10,000	2,062,671	0.27%	$38M	—	—
2026-08-28	$10.12	$10.31	$9.65	$10.31	12,400	2,062,671	0.33%	$38M	—	—
2026-08-27	$10.17	$10.17	$10.17	$10.17	600	2,062,671	0.02%	$38M	—	—
2026-08-26	$10.33	$10.42	$10.05	$10.32	2,200	2,062,671	0.06%	$38M	—	—
2026-08-25	$10.22	$10.25	$9.85	$10.25	1,300	2,062,671	0.04%	$38M	—	—
2026-08-24	$10.49	$10.49	$9.67	$10.10	4,400	2,062,671	0.12%	$37M	—	—
2026-08-21	$9.97	$9.97	$9.97	$9.97	—	2,062,671	—	$37M	—	—
2026-08-20	$10.13	$10.13	$9.90	$9.97	2,300	2,062,671	0.06%	$37M	—	—
2026-08-19	$10.00	$10.30	$9.68	$9.68	4,900	2,062,671	0.13%	$36M	—	—
2026-08-18	$9.85	$9.85	$9.62	$9.62	800	2,062,671	0.02%	$36M	—	—
2026-08-17	$9.99	$10.34	$9.62	$9.82	5,500	2,065,549	0.15%	$36M	—	—
2026-08-14	$10.76	$10.76	$9.25	$9.80	12,200	—	0.33%	$36M	—	—
2026-08-13	$11.15	$11.15	$10.16	$10.16	1,100	—	0.03%	$38M	—	—
2026-08-12	$10.85	$10.85	$10.85	$10.85	500	—	0.01%	$40M	—	—
2026-08-11	$10.94	$11.19	$10.57	$11.19	1,800	—	0.05%	$41M	—	—
2026-08-10	$10.81	$11.34	$10.81	$11.30	2,400	—	0.06%	$42M	—	—
2026-08-07	$11.28	$11.30	$11.28	$11.30	600	—	0.02%	$42M	—	—
2026-08-06	$11.65	$11.65	$11.48	$11.48	1,700	—	0.05%	$43M	—	—
2026-08-05	$11.15	$11.65	$11.10	$11.52	27,300	—	0.74%	$43M	—	—
2026-08-04	$11.35	$11.35	$11.00	$11.00	2,400	—	0.06%	$41M	—	—
2026-08-03	$10.72	$10.72	$10.72	$10.72	2,000	—	0.05%	$40M	—	—
2026-07-31	$10.65	$10.80	$10.58	$10.80	2,200	—	0.06%	$40M	—	—
2026-07-30	$10.50	$10.61	$10.23	$10.61	2,700	—	0.07%	$39M	—	—
2026-07-29	$10.87	$10.87	$10.87	$10.87	1,700	—	0.05%	$40M	—	—
2026-07-28	$10.89	$10.89	$10.79	$10.79	3,400	—	0.09%	$40M	—	—
2026-07-27	$10.86	$11.00	$10.58	$11.00	1,000	—	0.03%	$41M	—	—
2026-07-24	$10.62	$10.85	$10.62	$10.85	2,700	—	0.07%	$40M	—	—
2026-07-23	$10.81	$10.81	$10.55	$10.55	6,200	—	0.17%	$39M	—	—
2026-07-22	$10.96	$10.96	$10.56	$10.56	3,900	—	0.11%	$39M	—	—
2026-07-21	$11.00	$11.02	$10.80	$10.89	5,900	—	0.16%	$40M	—	—
2026-07-20	$11.02	$11.15	$11.02	$11.15	1,300	—	0.04%	$41M	—	—
2026-07-17	$11.40	$11.40	$11.16	$11.16	4,500	—	0.12%	$41M	—	—
2026-07-16	$11.56	$11.56	$11.15	$11.15	1,600	—	0.04%	$41M	—	—
2026-07-15	$11.38	$11.60	$11.37	$11.60	1,600	—	0.04%	$43M	—	—
2026-07-14	$10.97	$11.38	$10.97	$11.38	600	—	0.02%	$42M	—	—
2026-07-13	$11.25	$11.25	$10.75	$11.20	1,500	—	0.04%	$42M	—	—
2026-07-10	$11.24	$11.25	$11.13	$11.25	1,300	—	0.04%	$42M	—	—
2026-07-09	$11.00	$11.00	$11.00	$11.00	500	—	0.01%	$41M	—	—
2026-07-08	$11.10	$11.11	$11.10	$11.10	1,200	—	0.03%	$41M	—	—
2026-07-07	$11.06	$11.06	$10.97	$10.97	2,800	—	0.08%	$41M	—	—
2026-07-06	$10.97	$11.40	$10.97	$11.40	5,800	—	0.16%	$42M	—	—
2026-07-02	$10.76	$11.01	$10.76	$10.99	1,500	—	0.04%	$41M	—	—
2026-07-01	$11.01	$11.01	$10.61	$10.73	6,100	—	0.16%	$40M	—	—
2026-06-30	$11.19	$11.19	$10.66	$10.66	1,900	—	0.05%	$40M	—	—
2026-06-29	$10.94	$11.10	$10.87	$10.97	13,700	—	0.37%	$41M	—	—
2026-06-26	$10.85	$11.01	$10.85	$10.94	9,600	—	0.26%	$41M	—	—
2026-06-25	$10.99	$11.38	$10.15	$10.85	7,400	—	0.20%	$40M	—	—
2026-06-24	$11.27	$11.27	$11.04	$11.04	2,800	—	0.08%	$41M	—	—
2026-06-23	$11.03	$11.17	$11.02	$11.02	1,000	—	0.03%	$41M	—	—
2026-06-22	$11.14	$11.25	$11.11	$11.25	11,800	—	0.32%	$42M	—	—
2026-06-18	$11.16	$11.48	$11.01	$11.41	12,800	—	0.35%	$42M	—	—
2026-06-17	$11.19	$11.35	$11.08	$11.08	7,800	—	0.21%	$41M	—	—
2026-06-16	$11.21	$11.46	$11.05	$11.05	15,300	—	0.41%	$41M	—	—
2026-06-15	$11.39	$11.45	$11.01	$11.02	6,300	—	0.17%	$41M	—	—
2026-06-12	$11.25	$11.27	$11.04	$11.04	4,200	—	0.11%	$41M	—	—
2026-06-11	$11.63	$11.80	$11.02	$11.34	26,600	—	0.72%	$42M	—	—
2026-06-10	$11.18	$11.74	$10.46	$11.66	20,500	—	0.55%	$43M	—	—
2026-06-09	$11.47	$11.47	$11.01	$11.06	13,400	—	0.36%	$41M	—	—
2026-06-08	$11.03	$11.70	$10.70	$10.70	17,800	—	0.48%	$40M	—	—
2026-06-05	$11.66	$11.66	$10.09	$11.30	12,600	—	0.34%	$42M	—	—
2026-06-04	$11.55	$11.79	$11.51	$11.65	7,600	—	0.21%	$43M	—	—
2026-06-03	$11.60	$11.60	$11.51	$11.55	3,500	—	0.09%	$43M	—	—
2026-06-02	$11.77	$11.77	$11.40	$11.59	12,800	—	0.35%	$43M	—	—
2026-06-01	$11.40	$11.79	$11.40	$11.71	8,200	—	0.22%	$43M	—	—
2026-05-29	$11.60	$11.62	$11.59	$11.62	6,400	—	0.17%	$43M	—	—
2026-05-28	$11.82	$11.82	$11.53	$11.55	23,700	—	0.64%	$43M	—	—
2026-05-27	$11.88	$11.88	$11.66	$11.81	6,500	—	0.18%	$44M	—	—
2026-05-26	$11.35	$11.91	$11.32	$11.55	5,400	—	0.15%	$43M	—	—
2026-05-22	$11.01	$11.48	$10.90	$11.48	3,600	—	0.10%	$43M	—	—
2026-05-21	$10.75	$11.10	$10.75	$11.10	11,100	—	0.30%	$41M	—	—
2026-05-20	$10.00	$10.50	$9.78	$10.50	2,100	—	0.06%	$39M	—	—
2026-05-19	$10.01	$10.21	$9.91	$10.11	20,600	—	0.56%	$37M	—	—
2026-05-18	$9.70	$9.70	$9.70	$9.70	700	—	0.02%	$36M	—	—
2026-05-15	$9.95	$10.00	$9.71	$9.73	7,700	—	0.21%	$36M	—	—
2026-05-14	$9.51	$10.00	$9.51	$9.96	14,800	—	0.40%	$37M	—	—
2026-05-13	$9.50	$9.60	$9.50	$9.51	1,200	—	0.03%	$35M	—	—
2026-05-12	$9.20	$9.85	$9.01	$9.77	7,500	—	0.20%	$36M	—	—
2026-05-11	$9.46	$9.46	$9.46	$9.46	—	—	—	$35M	—	—
2026-05-08	$9.21	$9.46	$9.21	$9.46	1,400	—	0.04%	$35M	—	—
2026-05-07	$9.35	$9.35	$9.25	$9.25	2,100	—	0.06%	$34M	—	—
2026-05-06	$9.55	$10.00	$9.20	$9.40	3,400	—	0.09%	$35M	—	—
2026-05-05	$9.35	$9.35	$9.35	$9.35	500	—	0.01%	$35M	—	—
2026-05-04	$9.75	$9.75	$9.50	$9.57	2,600	—	0.07%	$35M	—	—
2026-05-01	$9.60	$9.60	$9.50	$9.50	500	—	0.01%	$35M	—	—
2026-04-30	$9.70	$9.70	$9.70	$9.70	700	—	0.02%	$36M	—	—
2026-04-29	$9.50	$9.75	$9.50	$9.68	5,200	—	0.14%	$36M	—	—
2026-04-28	$10.02	$10.02	$9.65	$9.89	2,400	—	0.06%	$37M	—	—
2026-04-27	$9.51	$9.76	$9.51	$9.72	10,900	—	0.29%	$36M	—	—
2026-04-24	$9.41	$9.55	$9.25	$9.45	3,000	—	0.08%	$35M	—	—
2026-04-23	$9.30	$9.50	$9.10	$9.30	2,000	—	0.05%	$34M	—	—
2026-04-22	$9.46	$9.55	$9.45	$9.50	1,100	—	0.03%	$35M	—	—
2026-04-21	$9.45	$9.45	$9.45	$9.45	500	—	0.01%	$35M	—	—
2026-04-20	$9.59	$9.65	$9.44	$9.44	5,200	—	0.14%	$35M	—	—
2026-04-17	$9.50	$9.65	$9.46	$9.65	3,100	—	0.08%	$36M	—	—
2026-04-16	$9.62	$10.31	$9.60	$9.77	2,400	—	0.06%	$36M	—	—
2026-04-15	$9.63	$9.88	$9.61	$9.61	6,900	—	0.19%	$36M	—	—
2026-04-14	$9.64	$9.71	$9.64	$9.71	1,300	—	0.04%	$36M	—	—
2026-04-13	$9.65	$9.67	$9.60	$9.63	2,200	—	0.06%	$36M	—	—
2026-04-10	$9.70	$9.75	$9.61	$9.65	1,300	—	0.04%	$36M	—	—
2026-04-09	$9.60	$9.67	$9.60	$9.67	1,700	—	0.05%	$36M	—	—
2026-04-08	$9.60	$9.61	$9.60	$9.61	2,400	—	0.06%	$36M	—	—
2026-04-07	$9.53	$9.84	$9.42	$9.53	8,900	—	0.24%	$35M	—	—
2026-04-06	$9.95	$10.22	$9.69	$9.69	26,300	—	0.71%	$36M	—	—
2026-04-02	$9.41	$10.12	$9.41	$9.75	15,300	—	0.41%	$36M	—	—
2026-04-01	$10.16	$10.26	$9.24	$9.40	20,300	—	0.55%	$35M	—	—
2026-03-31	$10.61	$11.00	$10.07	$10.28	11,400	—	0.31%	$38M	—	—
2026-03-30	$10.00	$10.80	$10.00	$10.35	13,100	—	0.35%	$39M	—	—
2026-03-27	$10.27	$10.27	$10.04	$10.10	4,200	—	0.11%	$38M	—	—
2026-03-26	$9.80	$10.50	$9.80	$10.28	15,900	—	0.42%	$39M	—	—
2026-03-25	$9.96	$10.05	$9.70	$9.71	12,700	—	0.34%	$36M	—	—
2026-03-24	$9.56	$9.96	$9.56	$9.88	14,000	—	0.37%	$37M	—	—
2026-03-23	$9.29	$9.69	$9.10	$9.69	8,700	—	0.23%	$36M	—	—
2026-03-20	$9.40	$9.85	$9.26	$9.33	35,000	—	0.93%	$35M	—	—
2026-03-19	$9.63	$9.93	$9.15	$9.92	16,300	—	0.43%	$37M	—	—
2026-03-18	$9.23	$9.60	$8.95	$9.60	21,300	—	0.57%	$36M	—	—
2026-03-17	$9.66	$9.72	$9.46	$9.70	12,600	—	0.34%	$36M	—	—
2026-03-16	$9.67	$9.71	$9.67	$9.70	3,000	—	0.08%	$36M	—	—
2026-03-13	$9.83	$10.20	$9.53	$9.67	32,100	—	0.85%	$36M	—	—
2026-03-12	$9.81	$10.01	$9.81	$9.92	6,900	—	0.18%	$37M	—	—
2026-03-11	$9.86	$9.89	$9.80	$9.80	13,000	—	0.35%	$37M	—	—
2026-03-10	$9.86	$9.93	$9.85	$9.87	3,400	—	0.09%	$37M	—	—
2026-03-09	$9.90	$10.00	$9.81	$9.95	5,400	—	0.14%	$37M	—	—
2026-03-06	$10.02	$10.07	$10.02	$10.07	1,600	—	0.04%	$38M	—	—
2026-03-05	$10.23	$10.23	$10.00	$10.05	3,600	—	0.10%	$38M	—	—
2026-03-04	$9.86	$9.99	$9.86	$9.93	2,400	—	0.06%	$37M	—	—
2026-03-03	$9.90	$10.00	$9.90	$9.90	3,900	—	0.10%	$37M	—	—
2026-03-02	$9.87	$10.06	$9.83	$9.83	8,500	—	0.23%	$37M	—	—
2026-02-27	$9.88	$9.98	$9.88	$9.98	7,700	—	0.21%	$37M	—	—
2026-02-26	$9.89	$9.90	$9.88	$9.88	1,700	—	0.05%	$37M	—	—
2026-02-25	$9.93	$9.97	$9.87	$9.87	3,800	—	0.10%	$37M	—	—
2026-02-24	$10.13	$10.16	$9.80	$9.80	8,800	—	0.23%	$37M	—	—
2026-02-23	$10.33	$10.33	$10.05	$10.05	9,800	—	0.26%	$38M	—	—
2026-02-20	$10.09	$10.22	$9.98	$10.05	1,900	—	0.05%	$38M	—	—
2026-02-19	$10.63	$10.63	$10.01	$10.06	4,600	—	0.12%	$38M	—	—
2026-02-18	$10.00	$10.14	$9.96	$10.01	6,100	—	0.16%	$38M	—	—
2026-02-17	$9.81	$10.07	$9.81	$10.00	2,600	—	0.07%	$38M	—	—
2026-02-13	$10.17	$10.22	$9.98	$10.15	9,600	—	0.26%	$38M	—	—
2026-02-12	$10.00	$10.63	$9.93	$9.99	17,600	—	0.47%	$38M	—	—
2026-02-11	$9.98	$10.05	$9.92	$9.99	14,300	—	0.38%	$38M	—	—
2026-02-10	$9.81	$10.03	$9.81	$9.99	9,800	—	0.26%	$38M	—	—
2026-02-09	$9.93	$9.97	$9.75	$9.90	25,600	—	0.68%	$37M	—	—
2026-02-06	$9.92	$10.00	$9.86	$9.93	9,100	—	0.24%	$37M	—	—
2026-02-05	$9.98	$10.00	$9.86	$9.90	14,300	—	0.38%	$37M	—	—
2026-02-04	$10.04	$10.24	$9.86	$10.03	20,600	—	0.55%	$38M	—	—
2026-02-03	$10.15	$10.32	$10.05	$10.17	17,000	—	0.45%	$38M	—	—
2026-02-02	$10.49	$10.50	$10.01	$10.20	7,200	—	0.19%	$38M	—	—
2026-01-30	$10.35	$10.35	$9.90	$10.27	4,300	—	0.11%	$39M	—	—
2026-01-29	$10.49	$10.49	$10.35	$10.35	900	—	0.02%	$39M	—	—
2026-01-28	$10.45	$11.24	$10.25	$10.44	10,500	—	0.28%	$39M	—	—
2026-01-27	$10.20	$10.26	$9.93	$10.26	4,100	—	0.11%	$39M	—	—
2026-01-26	$9.72	$10.57	$9.72	$10.24	25,400	—	0.68%	$38M	—	—
2026-01-23	$10.31	$10.43	$10.01	$10.14	11,400	—	0.30%	$38M	—	—
2026-01-22	$10.57	$10.65	$10.38	$10.65	4,600	—	0.12%	$40M	—	—
2026-01-21	$10.34	$10.86	$10.34	$10.62	3,800	—	0.10%	$40M	—	—
2026-01-20	$10.47	$10.63	$10.16	$10.45	4,600	—	0.12%	$39M	—	—
2026-01-16	$10.96	$10.96	$10.96	$10.96	—	—	—	$41M	—	—
2026-01-15	$10.60	$10.96	$10.60	$10.96	1,700	—	0.05%	$41M	—	—
2026-01-14	$10.68	$10.74	$10.54	$10.66	8,700	—	0.23%	$40M	—	—
2026-01-13	$11.00	$11.00	$10.69	$10.69	1,000	—	0.03%	$40M	—	—
2026-01-12	$10.85	$10.90	$10.75	$10.85	1,200	—	0.03%	$41M	—	—
2026-01-09	$10.92	$10.92	$10.68	$10.72	4,600	—	0.12%	$40M	—	—
2026-01-08	$10.85	$10.95	$10.68	$10.73	7,600	—	0.20%	$40M	—	—
2026-01-07	$10.72	$10.93	$10.66	$10.66	1,500	—	0.04%	$40M	—	—
2026-01-06	$11.10	$11.10	$10.87	$10.87	1,200	—	0.03%	$41M	—	—
2026-01-05	$10.84	$10.93	$10.66	$10.93	1,300	—	0.03%	$41M	—	—
2026-01-02	$11.43	$11.43	$10.67	$10.67	1,400	—	0.04%	$40M	—	—
2025-12-31	$11.06	$11.30	$11.06	$11.25	4,800	—	0.13%	$42M	—	—
2025-12-30	$11.33	$11.50	$10.73	$10.73	14,700	—	0.43%	$37M	—	—
2025-12-29	$11.06	$11.27	$11.06	$11.27	21,400	—	0.62%	$39M	—	—
2025-12-26	$10.69	$10.92	$10.69	$10.92	700	—	0.02%	$38M	—	—
2025-12-24	$10.92	$10.93	$10.92	$10.93	400	—	0.01%	$38M	—	—
2025-12-23	$10.93	$11.00	$10.86	$10.90	1,500	—	0.04%	$37M	—	—
2025-12-22	$10.85	$11.00	$10.85	$11.00	4,800	—	0.14%	$38M	—	—
2025-12-19	$11.20	$11.20	$10.94	$10.95	15,000	—	0.44%	$38M	—	—
2025-12-18	$10.63	$11.25	$10.63	$10.93	4,000	—	0.12%	$38M	—	—
2025-12-17	$11.03	$11.30	$10.72	$10.72	5,100	—	0.15%	$37M	—	—
2025-12-16	$11.22	$11.22	$10.77	$11.11	4,800	—	0.14%	$38M	—	—
2025-12-15	$10.82	$11.03	$10.77	$11.00	4,500	—	0.13%	$38M	—	—
2025-12-12	$10.49	$10.89	$10.44	$10.66	10,200	—	0.30%	$37M	—	—
2025-12-11	$10.83	$10.83	$10.48	$10.49	12,300	—	0.36%	$36M	—	—
2025-12-10	$10.43	$10.46	$10.17	$10.36	6,400	—	0.19%	$36M	—	—
2025-12-09	$10.43	$10.43	$10.29	$10.30	6,600	—	0.19%	$35M	—	—
2025-12-08	$10.40	$10.49	$10.26	$10.43	4,700	—	0.14%	$36M	—	—
2025-12-05	$10.18	$10.56	$10.10	$10.56	13,800	—	0.40%	$36M	—	—
2025-12-04	$10.00	$10.20	$10.00	$10.08	11,800	—	0.34%	$35M	—	—
2025-12-03	$10.10	$10.10	$10.05	$10.05	700	—	0.02%	$35M	—	—
2025-12-02	$10.05	$10.10	$10.05	$10.10	10,900	—	0.32%	$35M	—	—
2025-12-01	$10.12	$10.34	$10.12	$10.26	11,000	—	0.32%	$35M	—	—
2025-11-28	$10.16	$10.29	$10.13	$10.15	25,400	—	0.74%	$35M	—	—
2025-11-26	$10.00	$10.51	$10.00	$10.17	30,500	—	0.89%	$35M	—	—
2025-11-25	$10.40	$10.40	$10.00	$10.00	9,300	—	0.27%	$34M	—	—
2025-11-24	$9.56	$10.49	$9.56	$10.49	21,300	—	0.62%	$36M	—	—
2025-11-21	$9.61	$9.95	$9.61	$9.75	10,400	—	0.30%	$34M	—	—
2025-11-20	$10.21	$10.21	$9.53	$9.65	5,200	—	0.15%	$33M	—	—
2025-11-19	$10.31	$10.50	$9.81	$10.31	4,900	—	0.14%	$35M	—	—
2025-11-18	$10.11	$10.62	$10.11	$10.31	17,600	—	0.51%	$35M	—	—
2025-11-17	$9.98	$10.63	$9.82	$10.03	25,000	—	0.73%	$34M	—	—
2025-11-14	$10.09	$11.05	$10.08	$10.33	22,300	—	0.65%	$35M	—	—
2025-11-13	$9.96	$10.13	$9.82	$10.08	9,800	—	0.29%	$35M	—	—
2025-11-12	$10.02	$10.31	$10.00	$10.18	11,400	—	0.33%	$35M	—	—
2025-11-11	$10.00	$10.76	$10.00	$10.04	3,500	—	0.10%	$34M	—	—
2025-11-10	$10.06	$10.13	$10.00	$10.13	8,200	—	0.24%	$35M	—	—
2025-11-07	$10.25	$10.94	$9.31	$10.04	10,900	—	0.32%	$34M	—	—
2025-11-06	$11.21	$11.24	$10.25	$10.25	6,700	—	0.19%	$35M	—	—
2025-11-05	$10.90	$11.00	$10.90	$10.92	3,400	—	0.10%	$38M	—	—
2025-11-04	$10.91	$10.91	$10.90	$10.90	3,600	—	0.10%	$37M	—	—
2025-11-03	$10.90	$11.01	$10.90	$11.01	1,600	—	0.05%	$38M	—	—
2025-10-31	$10.95	$11.03	$10.94	$10.96	2,900	—	0.08%	$38M	—	—
2025-10-30	$11.14	$11.20	$10.92	$10.99	5,000	—	0.15%	$38M	—	—
2025-10-29	$10.93	$11.30	$10.93	$11.25	7,500	—	0.22%	$39M	—	—
2025-10-28	$11.04	$11.04	$10.93	$11.03	9,100	—	0.26%	$38M	—	—
2025-10-27	$11.01	$11.02	$10.93	$10.95	10,400	—	0.30%	$38M	—	—
2025-10-24	$11.00	$11.02	$10.98	$11.02	4,600	—	0.13%	$38M	—	—
2025-10-23	$10.93	$10.93	$10.93	$10.93	400	—	0.01%	$38M	—	—
2025-10-22	$11.04	$11.04	$10.93	$10.93	1,600	—	0.05%	$38M	—	—
2025-10-21	$11.04	$11.22	$10.91	$11.01	2,500	—	0.07%	$38M	—	—
2025-10-20	$10.90	$11.18	$10.90	$11.00	21,900	—	0.64%	$38M	—	—
2025-10-17	$10.75	$11.12	$10.75	$10.92	2,200	—	0.06%	$38M	—	—
2025-10-16	$11.10	$11.35	$10.75	$10.78	13,000	—	0.38%	$37M	—	—
2025-10-15	$11.21	$11.47	$11.10	$11.10	8,500	—	0.25%	$38M	—	—
2025-10-14	$11.10	$11.50	$11.10	$11.13	8,300	—	0.24%	$38M	—	—
2025-10-13	$11.11	$11.25	$11.00	$11.24	16,800	—	0.49%	$39M	—	—
2025-10-10	$11.17	$11.42	$11.10	$11.11	5,700	—	0.17%	$38M	—	—
2025-10-09	$11.10	$11.30	$11.10	$11.26	6,900	—	0.20%	$39M	—	—
2025-10-08	$11.40	$11.55	$11.08	$11.14	24,600	—	0.72%	$38M	—	—
2025-10-07	$11.85	$11.92	$11.50	$11.70	11,100	—	0.32%	$40M	—	—
2025-10-06	$11.96	$11.96	$11.40	$11.80	46,000	—	1.34%	$41M	—	—
2025-10-03	$11.55	$11.99	$11.20	$11.81	16,600	—	0.48%	$41M	—	—
2025-10-02	$11.25	$11.46	$10.80	$11.27	51,900	—	1.51%	$39M	—	—
2025-10-01	$11.22	$11.31	$11.01	$11.13	9,600	—	0.28%	$38M	—	—
2025-09-30	$11.21	$11.34	$10.76	$11.12	18,100	—	0.53%	$38M	—	—
2025-09-29	$11.60	$11.65	$11.16	$11.16	17,200	—	0.62%	$31M	—	—
2025-09-26	$11.35	$11.58	$11.35	$11.40	16,100	—	0.58%	$31M	—	—
2025-09-25	$11.59	$11.63	$11.40	$11.50	15,500	—	0.56%	$32M	—	—
2025-09-24	$11.46	$11.68	$11.33	$11.61	19,600	—	0.71%	$32M	—	—
2025-09-23	$11.68	$11.68	$11.32	$11.41	26,100	—	0.95%	$31M	—	—
2025-09-22	$11.59	$11.70	$11.31	$11.31	21,300	—	0.77%	$31M	—	—
2025-09-19	$11.74	$11.75	$11.11	$11.47	25,900	—	0.94%	$32M	—	—
2025-09-18	$11.01	$11.99	$11.01	$11.57	53,000	—	1.92%	$32M	—	—
2025-09-17	$10.04	$11.18	$10.04	$10.88	34,600	—	1.26%	$30M	—	—
2025-09-16	$9.76	$10.56	$9.76	$10.20	31,300	—	1.14%	$28M	—	—
2025-09-15	$9.49	$9.96	$9.49	$9.81	21,300	—	0.77%	$27M	—	—
2025-09-12	$9.67	$10.00	$8.87	$9.37	21,700	—	0.79%	$26M	—	—
2025-09-11	$8.82	$11.76	$8.38	$8.54	182,300	—	6.62%	$24M	—	—
2025-09-10	$9.68	$9.89	$9.27	$9.89	19,300	—	0.70%	$27M	—	—
2025-09-09	$9.79	$9.79	$9.21	$9.27	272,500	—	9.89%	$26M	—	—
2025-09-08	$9.30	$10.00	$8.75	$9.63	34,300	—	1.24%	$27M	—	—
2025-09-05	$9.50	$9.97	$8.98	$9.44	32,600	—	1.18%	$26M	—	—
2025-09-04	$9.90	$10.00	$9.62	$9.88	26,300	—	0.95%	$27M	—	—
2025-09-03	$9.68	$10.00	$9.60	$9.87	12,100	—	0.44%	$27M	—	—
2025-09-02	$9.43	$9.63	$9.43	$9.52	11,600	—	0.42%	$26M	—	—
2025-08-29	$9.66	$9.99	$9.41	$9.41	12,100	—	0.44%	$26M	—	—
2025-08-28	$9.58	$9.70	$8.76	$9.67	10,300	—	0.37%	$27M	—	—
2025-08-27	$8.75	$9.84	$8.75	$9.45	17,900	—	0.65%	$26M	—	—
2025-08-26	$8.68	$9.29	$8.61	$9.16	22,600	—	0.82%	$25M	—	—
2025-08-25	$8.92	$8.92	$8.45	$8.67	48,100	—	1.75%	$24M	—	—
2025-08-22	$9.58	$9.63	$8.90	$9.13	169,400	—	6.15%	$25M	—	—
2025-08-21	$8.90	$9.00	$8.86	$8.99	11,000	—	0.40%	$25M	—	—
2025-08-20	$8.97	$9.06	$8.95	$8.95	1,900	—	0.07%	$25M	—	—
2025-08-19	$9.15	$9.22	$8.95	$9.13	4,700	—	0.17%	$25M	—	—
2025-08-18	$9.05	$9.05	$9.05	$9.05	600	—	0.02%	$25M	—	—
2025-08-15	$9.22	$9.22	$9.00	$9.19	4,300	—	0.16%	$25M	—	—
2025-08-14	$8.98	$9.21	$8.98	$8.99	8,600	—	0.31%	$25M	—	—
2025-08-13	$8.87	$9.40	$8.85	$9.20	10,400	—	0.38%	$25M	—	—
2025-08-12	$8.76	$9.43	$8.71	$9.00	2,900	—	0.11%	$25M	—	—
2025-08-11	$8.97	$9.02	$8.69	$8.80	3,800	—	0.14%	$24M	—	—
2025-08-08	$9.41	$9.41	$8.48	$9.08	22,500	—	0.82%	$25M	—	—
2025-08-07	$8.90	$9.12	$8.75	$9.12	1,100	—	0.04%	$25M	—	—
2025-08-06	$8.82	$9.11	$8.82	$9.11	1,000	—	0.04%	$25M	—	—
2025-08-05	$9.18	$9.26	$8.81	$9.20	2,300	—	0.08%	$25M	—	—
2025-08-04	$9.72	$9.72	$8.70	$8.70	1,300	—	0.05%	$24M	—	—
2025-08-01	$9.30	$9.30	$9.30	$9.30	3,500	—	0.13%	$26M	—	—
2025-07-31	$8.91	$9.02	$8.63	$8.97	3,900	—	0.14%	$25M	—	—
2025-07-30	$9.03	$9.19	$8.53	$9.06	26,700	—	0.97%	$25M	—	—
2025-07-29	$9.68	$9.68	$9.07	$9.15	5,600	—	0.20%	$25M	—	—
2025-07-28	$9.41	$9.62	$9.15	$9.29	4,800	—	0.17%	$26M	—	—
2025-07-25	$9.06	$9.54	$9.06	$9.33	1,500	—	0.05%	$26M	—	—
2025-07-24	$9.06	$9.33	$9.01	$9.14	6,600	—	0.24%	$25M	—	—
2025-07-23	$8.96	$9.01	$8.96	$9.01	200	—	0.01%	$25M	—	—
2025-07-22	$8.80	$9.19	$8.80	$8.92	6,700	—	0.24%	$25M	—	—
2025-07-21	$9.00	$9.05	$8.77	$8.93	12,100	—	0.44%	$25M	—	—
2025-07-18	$8.90	$9.18	$8.80	$8.85	23,500	—	0.85%	$24M	—	—
2025-07-17	$8.65	$9.05	$8.65	$8.80	11,800	—	0.43%	$24M	—	—
2025-07-16	$8.44	$8.65	$8.39	$8.55	7,200	—	0.26%	$24M	—	—
2025-07-15	$8.51	$8.56	$8.26	$8.47	19,700	—	0.71%	$23M	—	—
2025-07-14	$8.70	$8.79	$8.60	$8.62	16,500	—	0.60%	$24M	—	—
2025-07-11	$8.40	$8.72	$8.40	$8.65	18,000	—	0.65%	$24M	—	—
2025-07-10	$8.62	$8.74	$8.46	$8.46	5,800	—	0.21%	$23M	—	—
2025-07-09	$8.45	$8.64	$8.35	$8.53	16,800	—	0.61%	$24M	—	—
2025-07-08	$8.60	$8.60	$8.37	$8.38	11,600	—	0.42%	$23M	—	—
2025-07-07	$8.49	$8.69	$8.41	$8.41	4,800	—	0.17%	$23M	—	—
2025-07-03	$8.55	$8.76	$8.53	$8.53	1,800	—	0.07%	$24M	—	—
2025-07-02	$8.50	$8.80	$8.50	$8.62	4,900	—	0.18%	$24M	—	—
2025-07-01	$8.50	$8.75	$8.48	$8.59	6,100	—	0.22%	$24M	—	—
2025-06-30	$8.50	$8.75	$8.44	$8.51	9,400	—	0.34%	$23M	—	—
2025-06-27	$8.77	$8.84	$8.35	$8.35	23,100	—	0.84%	$23M	—	—
2025-06-26	$8.44	$8.83	$8.28	$8.40	81,900	—	2.98%	$23M	—	—
2025-06-25	$8.48	$8.66	$8.40	$8.40	11,600	—	0.42%	$23M	—	—
2025-06-24	$8.45	$8.60	$8.32	$8.46	31,900	—	1.16%	$23M	—	—
2025-06-23	$8.47	$8.93	$8.40	$8.41	32,000	—	1.16%	$23M	—	—
2025-06-20	$8.45	$8.79	$8.45	$8.51	6,700	—	0.24%	$23M	—	—
2025-06-18	$8.40	$8.51	$8.39	$8.51	5,600	—	0.20%	$23M	—	—
2025-06-17	$8.50	$8.50	$8.39	$8.39	9,200	—	0.33%	$23M	—	—
2025-06-16	$8.38	$8.50	$8.38	$8.46	5,300	—	0.19%	$23M	—	—
2025-06-13	$8.54	$8.62	$8.37	$8.42	5,100	—	0.19%	$23M	—	—
2025-06-12	$8.42	$8.59	$8.40	$8.42	6,000	—	0.22%	$23M	—	—
2025-06-11	$8.59	$8.71	$8.42	$8.42	6,900	—	0.25%	$23M	—	—
2025-06-10	$8.91	$8.99	$8.46	$8.46	19,000	—	0.69%	$23M	—	—
2025-06-09	$8.90	$8.99	$8.82	$8.88	24,900	—	0.91%	$24M	—	—
2025-06-06	$8.80	$8.95	$8.80	$8.95	10,700	—	0.39%	$25M	—	—
2025-06-05	$8.96	$8.98	$8.76	$8.76	8,400	—	0.31%	$24M	—	—
2025-06-04	$8.85	$8.99	$8.84	$8.92	6,000	—	0.22%	$25M	—	—
2025-06-03	$8.99	$9.01	$8.83	$8.85	11,100	—	0.40%	$24M	—	—
2025-06-02	$9.02	$9.50	$8.92	$9.00	14,100	—	0.51%	$25M	—	—
2025-05-30	$9.02	$9.02	$8.87	$9.00	10,100	—	0.37%	$25M	—	—
2025-05-29	$9.13	$9.13	$8.49	$8.66	10,000	—	0.36%	$24M	—	—
2025-05-28	$8.72	$9.19	$8.67	$8.94	1,900	—	0.07%	$25M	—	—
2025-05-27	$8.75	$9.15	$8.75	$8.90	39,500	—	1.44%	$24M	—	—
2025-05-23	$9.00	$9.00	$9.00	$9.00	800	—	0.03%	$25M	—	—
2025-05-22	$10.60	$10.60	$8.83	$8.91	21,300	—	0.77%	$25M	—	—
2025-05-21	$9.70	$9.70	$9.64	$9.65	2,200	—	0.08%	$27M	—	—
2025-05-20	$9.99	$10.10	$9.50	$9.80	3,300	—	0.12%	$27M	—	—
2025-05-19	$10.25	$10.25	$9.79	$9.99	1,300	—	0.05%	$27M	—	—
2025-05-16	$10.23	$10.29	$9.48	$10.00	1,800	—	0.07%	$28M	—	—
2025-05-15	$10.25	$10.25	$9.85	$9.85	800	—	0.03%	$27M	—	—
2025-05-14	$9.70	$10.29	$9.61	$10.06	1,700	—	0.06%	$28M	—	—
2025-05-13	$9.91	$10.10	$9.90	$9.99	4,800	—	0.17%	$27M	—	—
2025-05-12	$9.67	$10.40	$9.67	$10.01	5,000	—	0.18%	$28M	—	—
2025-05-09	$10.20	$10.20	$10.20	$10.20	—	—	—	$28M	—	—
2025-05-08	$10.20	$10.20	$10.20	$10.20	600	—	0.02%	$28M	—	—
2025-05-07	$9.95	$9.95	$9.95	$9.95	—	—	—	$27M	—	—
2025-05-06	$10.00	$10.00	$9.95	$9.95	1,200	—	0.04%	$27M	—	—
2025-05-05	$10.21	$10.21	$10.21	$10.21	—	—	—	$28M	—	—
2025-05-02	$10.05	$10.21	$10.05	$10.21	1,600	—	0.06%	$28M	—	—
2025-05-01	$10.12	$10.74	$10.12	$10.14	3,100	—	0.11%	$28M	—	—
2025-04-30	$9.70	$10.07	$9.70	$10.07	800	—	0.03%	$28M	—	—
2025-04-29	$10.10	$10.10	$10.01	$10.01	800	—	0.03%	$28M	—	—
2025-04-28	$9.82	$10.22	$8.83	$8.83	1,900	—	0.07%	$24M	—	—
2025-04-25	$9.82	$9.82	$9.82	$9.82	500	—	0.02%	$27M	—	—
2025-04-24	$10.21	$10.21	$10.21	$10.21	400	—	0.01%	$28M	—	—
2025-04-23	$9.50	$9.90	$9.50	$9.55	1,300	—	0.05%	$26M	—	—
2025-04-22	$9.58	$9.58	$9.58	$9.58	400	—	0.01%	$26M	—	—
2025-04-21	$9.73	$10.07	$9.46	$9.50	2,800	—	0.10%	$26M	—	—
2025-04-17	$9.40	$9.40	$9.40	$9.40	500	—	0.02%	$26M	—	—
2025-04-16	$9.53	$9.53	$9.53	$9.53	—	—	—	$26M	—	—
2025-04-15	$10.00	$10.14	$9.53	$9.53	1,100	—	0.04%	$26M	—	—
2025-04-14	$10.13	$10.13	$9.50	$9.50	9,500	—	0.35%	$26M	—	—
2025-04-11	$9.95	$9.95	$8.95	$9.68	14,000	—	0.51%	$27M	—	—
2025-04-10	$9.45	$10.00	$9.37	$9.50	6,200	—	0.23%	$26M	—	—
2025-04-09	$9.17	$10.05	$9.17	$9.62	13,000	—	0.47%	$26M	—	—
2025-04-08	$9.56	$9.70	$9.56	$9.61	1,800	—	0.07%	$26M	—	—
2025-04-07	$9.92	$9.92	$9.37	$9.65	2,200	—	0.08%	$27M	—	—
2025-04-04	$10.00	$10.02	$9.98	$10.02	1,200	—	0.04%	$28M	—	—
2025-04-03	$10.25	$10.25	$9.24	$9.24	700	—	0.03%	$25M	—	—
2025-04-02	$10.60	$10.60	$10.60	$10.60	500	—	0.02%	$29M	—	—
2025-04-01	$10.30	$10.30	$10.30	$10.30	200	—	0.01%	$28M	—	—
2025-03-31	$10.49	$10.67	$10.49	$10.67	800	—	0.03%	$29M	—	—
2025-03-28	$10.78	$10.80	$10.41	$10.72	2,200	—	—	—	—	—
2025-03-27	$10.79	$10.79	$10.79	$10.79	400	—	—	—	—	—
2025-03-26	$10.75	$10.75	$10.75	$10.75	600	—	—	—	—	—
2025-03-25	$10.75	$10.75	$10.75	$10.75	900	—	—	—	—	—
2025-03-24	$10.30	$10.85	$10.28	$10.85	2,400	—	—	—	—	—
2025-03-21	$10.15	$10.65	$10.15	$10.30	6,000	—	—	—	—	—
2025-03-20	$10.39	$10.39	$10.39	$10.39	—	—	—	—	—	—
2025-03-19	$10.35	$10.92	$10.30	$10.39	2,500	—	—	—	—	—
2025-03-18	$10.50	$10.95	$10.01	$10.27	24,000	—	—	—	—	—
2025-03-17	$10.50	$10.88	$10.50	$10.86	10,100	—	—	—	—	—
2025-03-14	$10.32	$10.61	$10.30	$10.50	7,200	—	—	—	—	—
2025-03-13	$10.49	$10.49	$10.23	$10.23	1,100	—	—	—	—	—
2025-03-12	$10.15	$10.42	$10.15	$10.22	2,200	—	—	—	—	—
2025-03-11	$10.10	$10.10	$10.10	$10.10	600	—	—	—	—	—
2025-03-10	$10.20	$10.20	$10.20	$10.20	300	—	—	—	—	—
2025-03-07	$10.20	$10.20	$10.20	$10.20	1,200	—	—	—	—	—
2025-03-06	$10.20	$10.58	$10.20	$10.58	2,300	—	—	—	—	—
2025-03-05	$10.12	$10.58	$10.12	$10.58	1,000	—	—	—	—	—
2025-03-04	$10.78	$10.78	$10.14	$10.25	30,300	—	—	—	—	—
2025-03-03	$11.00	$11.03	$10.50	$10.54	4,000	—	—	—	—	—
2025-02-28	$11.10	$11.10	$11.00	$11.00	1,700	—	—	—	—	—
2025-02-27	$11.38	$11.38	$11.38	$11.38	400	—	—	—	—	—
2025-02-26	$11.26	$11.26	$11.24	$11.24	2,800	—	—	—	—	—
2025-02-25	$11.10	$11.34	$11.10	$11.34	500	—	—	—	—	—
2025-02-24	$11.15	$11.50	$11.15	$11.17	3,100	—	—	—	—	—
2025-02-21	$11.35	$11.35	$11.15	$11.15	9,200	—	—	—	—	—
2025-02-20	$11.67	$11.78	$11.40	$11.40	1,900	—	—	—	—	—
2025-02-19	$11.60	$11.68	$11.42	$11.45	3,600	—	—	—	—	—
2025-02-18	$11.61	$11.91	$11.61	$11.78	8,900	—	—	—	—	—
2025-02-14	$11.57	$11.97	$11.57	$11.84	3,200	—	—	—	—	—
2025-02-13	$11.41	$12.39	$11.41	$11.90	1,800	—	—	—	—	—
2025-02-12	$11.88	$11.88	$11.88	$11.88	1,500	—	—	—	—	—
2025-02-11	$12.01	$12.01	$12.01	$12.01	500	—	—	—	—	—
2025-02-10	$12.03	$12.18	$12.03	$12.13	2,300	—	—	—	—	—
2025-02-07	$12.28	$12.62	$11.88	$12.42	4,500	—	—	—	—	—
2025-02-06	$12.99	$12.99	$12.73	$12.73	400	—	—	—	—	—
2025-02-05	$13.00	$13.00	$13.00	$13.00	500	—	—	—	—	—
2025-02-04	$12.92	$12.92	$12.92	$12.92	300	—	—	—	—	—
2025-02-03	$12.87	$12.87	$12.82	$12.82	600	—	—	—	—	—
2025-01-31	$12.86	$12.86	$12.86	$12.86	300	—	—	—	—	—
2025-01-30	$12.89	$12.89	$12.89	$12.89	—	—	—	—	—	—
2025-01-29	$12.61	$13.14	$12.61	$12.89	3,100	—	—	—	—	—
2025-01-28	$12.68	$13.14	$12.68	$13.14	2,800	—	—	—	—	—
2025-01-27	$12.50	$12.71	$12.50	$12.69	2,200	—	—	—	—	—
2025-01-24	$12.60	$13.65	$12.41	$13.28	2,300	—	—	—	—	—
2025-01-23	$12.29	$12.71	$12.29	$12.71	600	—	—	—	—	—
2025-01-22	$13.10	$13.10	$12.51	$12.51	700	—	—	—	—	—
2025-01-21	$12.74	$12.79	$12.57	$12.60	3,300	—	—	—	—	—
2025-01-17	$12.93	$12.93	$12.58	$12.58	1,400	—	—	—	—	—
2025-01-16	$12.60	$13.14	$12.60	$13.13	1,700	—	—	—	—	—
2025-01-15	$12.82	$13.20	$12.76	$12.76	3,300	—	—	—	—	—
2025-01-14	$12.80	$13.28	$12.80	$13.09	9,600	—	—	—	—	—
2025-01-13	$12.72	$12.99	$12.72	$12.99	700	—	—	—	—	—
2025-01-10	$12.84	$12.84	$12.82	$12.82	1,100	—	—	—	—	—
2025-01-08	$12.78	$13.30	$12.71	$13.30	10,800	—	—	—	—	—
2025-01-07	$12.74	$13.11	$12.74	$13.11	1,300	—	—	—	—	—
2025-01-06	$13.29	$13.29	$13.29	$13.29	—	—	—	—	—	—
2025-01-03	$12.61	$13.29	$12.61	$13.29	3,700	—	—	—	—	—
2025-01-02	$13.34	$13.34	$12.89	$12.89	500	—	—	—	—	—
2024-12-31	$12.80	$13.38	$12.31	$13.05	4,500	—	—	—	—	—
2024-12-30	$12.88	$12.89	$12.88	$12.89	3,000	—	—	—	—	—
2024-12-27	$13.36	$13.39	$12.65	$13.39	7,800	—	—	—	—	—
2024-12-26	$13.90	$13.90	$13.85	$13.85	2,300	—	—	—	—	—
2024-12-24	$13.77	$14.25	$13.77	$13.88	3,400	—	—	—	—	—
2024-12-23	$14.02	$14.20	$14.02	$14.20	1,600	—	—	—	—	—
2024-12-20	$13.91	$14.28	$13.85	$14.25	3,700	—	—	—	—	—
2024-12-19	$14.05	$14.49	$13.80	$14.28	2,700	—	—	—	—	—
2024-12-18	$14.42	$14.50	$14.20	$14.20	2,100	—	—	—	—	—
2024-12-17	$14.40	$14.80	$14.40	$14.62	10,700	—	—	—	—	—
2024-12-16	$14.70	$14.95	$14.70	$14.95	1,100	—	—	—	—	—
2024-12-13	$14.90	$14.90	$14.90	$14.90	—	—	—	—	—	—
2024-12-12	$14.72	$14.90	$14.72	$14.90	1,400	—	—	—	—	—
2024-12-11	$14.79	$15.19	$14.69	$14.76	6,500	—	—	—	—	—
2024-12-10	$15.23	$15.28	$14.84	$14.84	11,400	—	—	—	—	—
2024-12-09	$15.10	$15.15	$14.68	$15.12	11,800	—	—	—	—	—
2024-12-06	$15.00	$15.01	$14.91	$15.00	2,000	—	—	—	—	—
2024-12-05	$14.79	$15.03	$14.56	$15.00	11,100	—	—	—	—	—
2024-12-04	$13.88	$14.79	$13.68	$14.79	61,300	—	—	—	—	—
2024-12-03	$14.50	$14.85	$13.70	$13.70	48,500	—	—	—	—	—
2024-12-02	$14.48	$14.98	$14.13	$14.69	18,600	—	—	—	—	—
2024-11-29	$14.78	$14.78	$14.78	$14.78	—	—	—	—	—	—
2024-11-27	$15.05	$15.10	$14.78	$14.78	4,400	—	—	—	—	—
2024-11-26	$14.71	$15.15	$14.28	$15.15	39,700	—	—	—	—	—
2024-11-25	$14.74	$15.90	$13.94	$14.55	34,700	—	—	—	—	—
2024-11-22	$14.16	$14.83	$14.15	$14.83	5,300	—	—	—	—	—
2024-11-21	$15.00	$15.00	$14.24	$14.24	3,600	—	—	—	—	—
2024-11-20	$14.05	$14.44	$14.05	$14.44	900	—	—	—	—	—
2024-11-19	$14.40	$14.40	$14.40	$14.40	1,100	—	—	—	—	—
2024-11-18	$14.17	$14.74	$13.76	$14.11	97,500	—	—	—	—	—
2024-11-15	$13.86	$14.21	$13.86	$14.21	900	—	—	—	—	—
2024-11-14	$13.33	$14.35	$13.08	$14.35	15,100	—	—	—	—	—
2024-11-13	$13.25	$13.29	$13.00	$13.00	2,600	—	—	—	—	—
2024-11-12	$13.85	$13.96	$11.73	$13.19	71,500	—	—	—	—	—
2024-11-11	$14.66	$14.66	$14.41	$14.41	2,500	—	—	—	—	—
2024-11-08	$15.08	$15.08	$14.60	$14.65	3,100	—	—	—	—	—
2024-11-07	$15.03	$15.18	$14.99	$15.00	2,200	—	—	—	—	—
2024-11-06	$15.36	$15.64	$15.00	$15.21	58,400	—	—	—	—	—
2024-11-05	$15.00	$15.29	$15.00	$15.19	5,200	—	—	—	—	—
2024-11-04	$15.11	$15.30	$15.00	$15.00	77,100	—	—	—	—	—
2024-11-01	$15.28	$15.34	$15.05	$15.05	1,100	—	—	—	—	—
2024-10-31	$15.18	$15.18	$15.08	$15.08	1,200	—	—	—	—	—
2024-10-30	$15.11	$15.87	$15.06	$15.18	30,400	—	—	—	—	—
2024-10-29	$15.21	$15.25	$15.05	$15.23	14,100	—	—	—	—	—
2024-10-28	$15.19	$15.30	$15.05	$15.20	8,300	—	—	—	—	—
2024-10-25	$15.10	$15.27	$15.01	$15.13	10,500	—	—	—	—	—
2024-10-24	$15.08	$15.25	$15.01	$15.06	11,400	—	—	—	—	—
2024-10-23	$15.25	$15.35	$15.01	$15.35	7,000	—	—	—	—	—
2024-10-22	$15.66	$15.66	$15.00	$15.11	11,500	—	—	—	—	—
2024-10-21	$15.00	$15.03	$15.00	$15.03	3,200	—	—	—	—	—
2024-10-18	$15.50	$15.50	$15.50	$15.50	—	—	—	—	—	—
2024-10-17	$15.50	$15.50	$15.50	$15.50	400	—	—	—	—	—
2024-10-16	$15.39	$15.70	$15.19	$15.50	2,200	—	—	—	—	—
2024-10-15	$15.29	$15.29	$15.18	$15.23	1,800	—	—	—	—	—
2024-10-14	$15.38	$15.59	$15.35	$15.35	4,200	—	—	—	—	—
2024-10-11	$15.51	$15.59	$15.47	$15.59	7,100	—	—	—	—	—
2024-10-10	$15.51	$15.51	$15.51	$15.51	700	—	—	—	—	—
2024-10-09	$15.31	$15.42	$15.31	$15.42	1,000	—	—	—	—	—
2024-10-08	$15.50	$15.50	$15.35	$15.35	1,500	—	—	—	—	—
2024-10-07	$15.55	$16.09	$15.30	$15.50	15,500	—	—	—	—	—
2024-10-04	$15.80	$15.80	$15.33	$15.72	6,400	—	—	—	—	—
2024-10-03	$15.72	$16.10	$15.62	$15.91	21,200	—	—	—	—	—
2024-10-02	$16.28	$16.28	$15.98	$15.98	700	—	—	—	—	—
2024-10-01	$16.06	$16.06	$15.53	$15.95	5,700	—	—	—	—	—
2024-09-30	$15.90	$16.02	$15.90	$16.02	1,000	—	—	—	—	—
2024-09-27	$15.88	$16.06	$15.88	$16.06	800	—	—	—	—	—
2024-09-26	$16.00	$16.65	$15.48	$16.04	17,400	—	—	—	—	—
2024-09-25	$16.00	$16.21	$15.55	$15.69	16,600	—	—	—	—	—
2024-09-24	$16.15	$16.47	$16.00	$16.47	2,100	—	—	—	—	—
2024-09-23	$15.09	$16.79	$14.71	$15.90	19,200	—	—	—	—	—
2024-09-20	$15.18	$15.70	$14.76	$14.76	16,000	—	—	—	—	—
2024-09-19	$16.10	$16.50	$15.30	$15.30	24,300	—	—	—	—	—
2024-09-18	$16.20	$16.72	$15.63	$15.70	28,300	—	—	—	—	—
2024-09-17	$16.14	$16.73	$16.13	$16.40	17,000	—	—	—	—	—
2024-09-16	$16.28	$16.54	$16.04	$16.46	10,100	—	—	—	—	—
2024-09-13	$16.07	$16.40	$16.07	$16.25	2,500	—	—	—	—	—
2024-09-12	$15.26	$16.97	$15.26	$16.27	17,800	—	—	—	—	—
2024-09-11	$15.50	$15.83	$15.20	$15.69	4,300	—	—	—	—	—
2024-09-10	$15.99	$16.07	$15.90	$16.07	1,800	—	—	—	—	—
2024-09-09	$16.05	$16.45	$15.93	$16.45	3,500	—	—	—	—	—
2024-09-06	$16.93	$16.93	$15.88	$15.96	5,700	—	—	—	—	—
2024-09-05	$17.22	$17.23	$16.99	$16.99	1,500	—	—	—	—	—
2024-09-04	$17.61	$17.92	$17.34	$17.41	12,900	—	—	—	—	—
2024-09-03	$17.70	$17.97	$17.53	$17.53	3,400	—	—	—	—	—
2024-08-30	$17.70	$18.21	$17.54	$18.21	4,400	—	—	—	—	—
2024-08-29	$17.70	$17.70	$17.70	$17.70	—	—	—	—	—	—
2024-08-28	$17.70	$17.70	$17.70	$17.70	500	—	—	—	—	—
2024-08-27	$18.10	$18.10	$17.70	$17.70	6,200	—	—	—	—	—
2024-08-26	$17.87	$18.19	$17.42	$17.60	21,600	—	—	—	—	—
2024-08-23	$17.97	$17.97	$17.97	$17.97	200	—	—	—	—	—
2024-08-22	$18.13	$18.13	$18.13	$18.13	—	—	—	—	—	—
2024-08-21	$18.42	$18.42	$18.13	$18.13	800	—	—	—	—	—
2024-08-20	$17.90	$18.25	$17.84	$17.84	2,500	—	—	—	—	—
2024-08-19	$18.36	$18.36	$18.05	$18.32	3,000	—	—	—	—	—
2024-08-16	$18.42	$18.42	$18.42	$18.42	200	—	—	—	—	—
2024-08-15	$18.36	$18.42	$18.36	$18.42	1,300	—	—	—	—	—
2024-08-14	$18.06	$18.44	$17.91	$18.30	4,000	—	—	—	—	—
2024-08-13	$17.67	$18.00	$17.67	$18.00	900	—	—	—	—	—
2024-08-12	$17.64	$17.64	$17.64	$17.64	400	—	—	—	—	—
2024-08-09	$17.92	$17.92	$17.92	$17.92	200	—	—	—	—	—
2024-08-08	$18.00	$18.00	$17.62	$17.66	6,100	—	—	—	—	—
2024-08-07	$17.69	$17.69	$17.69	$17.69	1,300	—	—	—	—	—
2024-08-06	$16.87	$16.87	$16.87	$16.87	300	—	—	—	—	—
2024-08-05	$18.04	$18.04	$16.90	$17.78	14,700	—	—	—	—	—
2024-08-02	$18.32	$18.32	$17.55	$17.89	3,000	—	—	—	—	—
2024-08-01	$18.00	$18.00	$17.99	$17.99	700	—	—	—	—	—
2024-07-31	$18.17	$18.45	$18.05	$18.19	19,900	—	—	—	—	—
2024-07-30	$18.45	$18.48	$18.07	$18.28	10,100	—	—	—	—	—
2024-07-29	$17.62	$18.32	$17.62	$18.29	1,600	—	—	—	—	—
2024-07-26	$18.16	$18.30	$17.75	$18.01	14,700	—	—	—	—	—
2024-07-25	$18.41	$18.41	$17.80	$18.01	19,300	—	—	—	—	—
2024-07-24	$17.69	$18.25	$17.69	$18.00	2,400	—	—	—	—	—
2024-07-23	$17.18	$18.48	$17.18	$18.17	19,600	—	—	—	—	—
2024-07-22	$18.00	$18.10	$17.81	$18.10	1,700	—	—	—	—	—
2024-07-19	$18.29	$18.29	$18.10	$18.27	900	—	—	—	—	—
2024-07-18	$18.11	$18.36	$17.90	$18.30	7,900	—	—	—	—	—
2024-07-17	$17.70	$18.25	$17.67	$17.99	9,900	—	—	—	—	—
2024-07-16	$17.90	$18.50	$17.74	$18.02	22,000	—	—	—	—	—
2024-07-15	$18.50	$18.99	$17.61	$17.85	11,900	—	—	—	—	—
2024-07-12	$17.92	$18.60	$17.70	$18.42	13,900	—	—	—	—	—
2024-07-11	$17.60	$18.73	$17.04	$18.10	17,900	—	—	—	—	—
2024-07-10	$17.35	$18.20	$16.42	$17.55	35,000	—	—	—	—	—
2024-07-09	$17.40	$18.02	$17.10	$17.59	4,400	—	—	—	—	—
2024-07-08	$18.60	$18.60	$16.72	$17.40	18,600	—	—	—	—	—
2024-07-05	$19.70	$19.70	$17.04	$18.63	8,600	—	—	—	—	—
2024-07-03	$17.00	$18.96	$16.70	$18.96	10,400	—	—	—	—	—
2024-07-02	$15.39	$17.25	$15.12	$16.81	48,400	—	—	—	—	—
2024-07-01	$16.35	$16.53	$15.30	$15.74	37,000	—	—	—	—	—
2024-06-28	$15.70	$16.64	$15.64	$16.61	13,300	—	—	—	—	—
2024-06-27	$15.62	$16.70	$15.48	$15.80	20,300	—	—	—	—	—
2024-06-26	$15.96	$16.00	$15.56	$15.60	3,400	—	—	—	—	—
2024-06-25	$15.65	$16.35	$15.65	$15.85	4,200	—	—	—	—	—
2024-06-24	$17.15	$17.15	$16.52	$16.58	12,800	—	—	—	—	—
2024-06-21	$16.65	$17.38	$16.50	$17.06	17,000	—	—	—	—	—
2024-06-20	$15.71	$16.87	$15.71	$16.40	7,300	—	—	—	—	—
2024-06-18	$15.91	$15.91	$15.91	$15.91	1,400	—	—	—	—	—
2024-06-17	$15.85	$16.33	$15.65	$16.02	11,100	—	—	—	—	—
2024-06-14	$15.80	$15.86	$15.47	$15.70	2,400	—	—	—	—	—
2024-06-13	$15.41	$15.41	$15.41	$15.41	800	—	—	—	—	—
2024-06-12	$15.31	$16.01	$15.31	$16.01	2,500	—	—	—	—	—
2024-06-11	$15.52	$15.79	$15.52	$15.63	2,200	—	—	—	—	—
2024-06-10	$15.20	$15.48	$15.20	$15.30	1,100	—	—	—	—	—
2024-06-07	$15.20	$15.20	$15.20	$15.20	500	—	—	—	—	—
2024-06-06	$15.45	$15.45	$15.05	$15.16	700	—	—	—	—	—
2024-06-05	$15.25	$15.40	$15.22	$15.22	1,600	—	—	—	—	—
2024-06-04	$15.53	$15.60	$15.13	$15.60	5,000	—	—	—	—	—
2024-06-03	$15.35	$15.50	$15.26	$15.26	5,700	—	—	—	—	—
2024-05-31	$15.70	$15.79	$15.26	$15.26	3,400	—	—	—	—	—
2024-05-30	$15.77	$16.33	$15.77	$15.81	4,600	—	—	—	—	—
2024-05-29	$15.51	$15.91	$15.31	$15.90	2,900	—	—	—	—	—
2024-05-28	$15.90	$16.00	$14.76	$15.72	7,100	—	—	—	—	—
2024-05-24	$15.70	$16.26	$15.50	$16.24	4,600	—	—	—	—	—
2024-05-23	$15.87	$15.87	$15.87	$15.87	400	—	—	—	—	—
2024-05-22	$15.65	$16.29	$15.65	$16.29	1,200	—	—	—	—	—
2024-05-21	$16.00	$16.43	$16.00	$16.25	6,500	—	—	—	—	—
2024-05-20	$16.00	$16.19	$16.00	$16.01	3,600	—	—	—	—	—
2024-05-17	$16.21	$16.21	$16.21	$16.21	700	—	—	—	—	—
2024-05-16	$16.67	$16.67	$16.67	$16.67	900	—	—	—	—	—
2024-05-15	$16.67	$16.67	$16.67	$16.67	700	—	—	—	—	—
2024-05-14	$16.50	$16.62	$16.25	$16.25	5,600	—	—	—	—	—
2024-05-13	$16.19	$16.50	$16.00	$16.50	16,000	—	—	—	—	—
2024-05-10	$15.50	$17.16	$15.50	$16.73	12,100	—	—	—	—	—
2024-05-09	$16.27	$16.53	$16.01	$16.38	12,600	—	—	—	—	—
2024-05-08	$16.39	$16.97	$16.01	$16.97	3,500	—	—	—	—	—
2024-05-07	$15.82	$15.82	$15.82	$15.82	1,600	—	—	—	—	—
2024-05-06	$16.25	$16.47	$16.05	$16.05	3,300	—	—	—	—	—
2024-05-03	$16.47	$16.47	$16.47	$16.47	400	—	—	—	—	—
2024-05-02	$16.47	$16.47	$16.47	$16.47	—	—	—	—	—	—
2024-05-01	$16.47	$16.47	$16.47	$16.47	900	—	—	—	—	—
2024-04-30	$16.75	$16.75	$16.50	$16.50	800	—	—	—	—	—
2024-04-29	$16.73	$16.95	$15.94	$16.49	2,900	—	—	—	—	—
2024-04-26	$16.88	$17.38	$16.46	$17.32	5,300	—	—	—	—	—
2024-04-25	$16.92	$16.92	$16.92	$16.92	—	—	—	—	—	—
2024-04-24	$17.15	$17.15	$16.92	$16.92	1,900	—	—	—	—	—
2024-04-23	$16.52	$17.25	$16.52	$17.25	700	—	—	—	—	—
2024-04-22	$17.24	$17.24	$16.22	$16.83	2,900	—	—	—	—	—
2024-04-19	$16.90	$16.90	$16.90	$16.90	—	—	—	—	—	—
2024-04-18	$16.90	$16.90	$16.90	$16.90	300	—	—	—	—	—
2024-04-17	$16.01	$17.38	$15.65	$16.90	2,200	—	—	—	—	—
2024-04-16	$16.93	$16.93	$16.93	$16.93	600	—	—	—	—	—
2024-04-15	$17.37	$17.37	$16.36	$17.37	1,400	—	—	—	—	—
2024-04-12	$17.17	$17.40	$17.00	$17.40	7,600	—	—	—	—	—
2024-04-11	$17.59	$17.59	$17.59	$17.59	400	—	—	—	—	—
2024-04-10	$17.25	$17.59	$16.36	$17.59	11,500	—	—	—	—	—
2024-04-09	$16.68	$17.40	$16.01	$17.40	5,700	—	—	—	—	—
2024-04-08	$16.98	$17.44	$16.54	$16.54	2,200	—	—	—	—	—
2024-04-05	$17.40	$17.75	$16.81	$17.31	4,700	—	—	—	—	—
2024-04-04	$17.42	$17.42	$17.42	$17.42	1,700	—	—	—	—	—
2024-04-03	$17.45	$18.38	$17.20	$17.71	3,100	—	—	—	—	—
2024-04-02	$17.73	$17.97	$17.70	$17.70	1,200	—	—	—	—	—
2024-04-01	$17.65	$17.89	$17.50	$17.89	6,500	—	—	—	—	—
2024-03-28	$18.02	$18.02	$17.65	$17.65	500	—	—	—	—	—
2024-03-27	$17.99	$18.26	$17.50	$18.11	3,200	—	—	—	—	—
2024-03-26	$17.50	$18.45	$17.50	$17.61	6,200	—	—	—	—	—
2024-03-25	$18.08	$18.52	$18.02	$18.02	6,400	—	—	—	—	—
2024-03-22	$17.74	$18.50	$17.50	$18.16	13,600	—	—	—	—	—
2024-03-21	$16.92	$17.70	$16.92	$17.70	2,800	—	—	—	—	—
2024-03-20	$16.75	$17.48	$16.50	$17.48	6,900	—	—	—	—	—
2024-03-19	$16.83	$17.01	$16.72	$16.76	11,500	—	—	—	—	—
2024-03-18	$16.46	$17.74	$16.25	$16.71	25,000	—	—	—	—	—
2024-03-15	$14.55	$16.84	$14.55	$16.50	21,400	—	—	—	—	—
2024-03-14	$14.50	$15.26	$14.40	$15.26	16,200	—	—	—	—	—
2024-03-13	$14.45	$15.19	$14.45	$14.55	3,200	—	—	—	—	—
2024-03-12	$13.38	$14.60	$13.38	$14.15	1,200	—	—	—	—	—
2024-03-11	$14.34	$14.42	$14.34	$14.37	700	—	—	—	—	—
2024-03-08	$14.21	$14.26	$14.21	$14.26	600	—	—	—	—	—
2024-03-07	$14.00	$14.00	$14.00	$14.00	1,000	—	—	—	—	—
2024-03-06	$13.98	$13.98	$13.98	$13.98	700	—	—	—	—	—
2024-03-05	$13.75	$14.46	$13.75	$14.06	1,500	—	—	—	—	—
2024-03-04	$14.11	$14.29	$14.08	$14.27	4,700	—	—	—	—	—
2024-03-01	$14.27	$14.70	$14.14	$14.27	9,100	—	—	—	—	—
2024-02-29	$14.17	$14.66	$14.17	$14.48	3,100	—	—	—	—	—
2024-02-28	$14.26	$14.65	$14.25	$14.65	2,900	—	—	—	—	—
2024-02-27	$14.24	$14.24	$14.20	$14.20	1,200	—	—	—	—	—
2024-02-26	$14.64	$14.64	$14.23	$14.30	2,200	—	—	—	—	—
2024-02-23	$14.33	$14.40	$13.88	$14.28	7,900	—	—	—	—	—
2024-02-22	$14.75	$14.75	$14.51	$14.65	5,600	—	—	—	—	—
2024-02-21	$14.75	$14.75	$14.75	$14.75	400	—	—	—	—	—
2024-02-20	$14.49	$14.66	$14.40	$14.40	3,500	—	—	—	—	—
2024-02-16	$14.85	$14.85	$14.54	$14.54	900	—	—	—	—	—
2024-02-15	$14.55	$14.82	$14.51	$14.51	700	—	—	—	—	—
2024-02-14	$14.60	$14.80	$14.60	$14.80	2,500	—	—	—	—	—
2024-02-13	$14.50	$14.70	$14.50	$14.56	700	—	—	—	—	—
2024-02-12	$14.87	$15.00	$14.67	$14.73	7,000	—	—	—	—	—
2024-02-09	$14.45	$14.75	$14.45	$14.75	500	—	—	—	—	—
2024-02-08	$14.75	$14.88	$14.75	$14.88	600	—	—	—	—	—
2024-02-07	$14.54	$14.54	$14.54	$14.54	200	—	—	—	—	—
2024-02-06	$14.33	$15.00	$14.33	$14.90	2,600	—	—	—	—	—
2024-02-05	$14.75	$14.89	$14.63	$14.89	600	—	—	—	—	—
2024-02-02	$14.33	$14.67	$14.33	$14.45	1,200	—	—	—	—	—
2024-02-01	$15.00	$15.00	$14.25	$14.37	11,400	—	—	—	—	—
2024-01-31	$14.87	$15.00	$14.60	$14.80	3,200	—	—	—	—	—
2024-01-30	$14.75	$14.76	$14.75	$14.76	400	—	—	—	—	—
2024-01-29	$14.70	$14.78	$14.21	$14.78	6,900	—	—	—	—	—
2024-01-26	$15.12	$15.12	$14.80	$14.80	6,200	—	—	—	—	—
2024-01-25	$15.23	$15.27	$15.23	$15.27	1,800	—	—	—	—	—
2024-01-24	$15.27	$15.27	$15.27	$15.27	—	—	—	—	—	—
2024-01-23	$15.35	$15.40	$15.27	$15.27	2,300	—	—	—	—	—
2024-01-22	$15.06	$15.30	$15.06	$15.30	800	—	—	—	—	—
2024-01-19	$15.17	$15.50	$15.13	$15.33	2,900	—	—	—	—	—
2024-01-18	$15.28	$15.28	$15.00	$15.25	1,800	—	—	—	—	—
2024-01-17	$15.20	$15.44	$15.00	$15.28	3,300	—	—	—	—	—
2024-01-16	$15.50	$15.50	$15.25	$15.30	1,900	—	—	—	—	—
2024-01-12	$15.86	$15.93	$15.45	$15.75	1,700	—	—	—	—	—
2024-01-11	$15.27	$15.75	$15.21	$15.36	1,800	—	—	—	—	—
2024-01-10	$15.73	$15.75	$15.72	$15.75	2,000	—	—	—	—	—
2024-01-09	$15.47	$15.75	$15.47	$15.75	1,700	—	—	—	—	—
2024-01-08	$15.91	$16.00	$15.67	$15.75	11,300	—	—	—	—	—
2024-01-05	$16.00	$16.50	$15.90	$16.15	8,900	—	—	—	—	—
2024-01-04	$15.55	$16.00	$15.36	$15.90	7,500	—	—	—	—	—
2024-01-03	$15.18	$15.69	$15.18	$15.35	6,000	—	—	—	—	—
2024-01-02	$15.17	$15.88	$15.00	$15.78	13,000	—	—	—	—	—
2023-12-29	$15.35	$15.94	$15.35	$15.49	5,200	—	—	—	—	—
2023-12-28	$15.06	$15.50	$15.00	$15.03	12,300	—	—	—	—	—
2023-12-27	$15.70	$16.00	$15.56	$15.56	3,800	—	—	—	—	—
2023-12-26	$16.55	$16.55	$15.02	$15.65	3,600	—	—	—	—	—
2023-12-22	$16.50	$16.50	$15.59	$15.59	4,000	—	—	—	—	—
2023-12-21	$15.80	$16.29	$15.80	$16.00	3,200	—	—	—	—	—
2023-12-20	$16.30	$16.30	$16.00	$16.20	4,800	—	—	—	—	—
2023-12-19	$16.30	$16.30	$16.30	$16.30	1,400	—	—	—	—	—
2023-12-18	$15.71	$15.83	$15.65	$15.66	2,000	—	—	—	—	—
2023-12-15	$15.77	$15.81	$15.77	$15.81	1,800	—	—	—	—	—
2023-12-14	$16.36	$16.45	$15.65	$16.45	7,200	—	—	—	—	—
2023-12-13	$15.97	$16.30	$15.91	$16.30	2,100	—	—	—	—	—
2023-12-12	$16.20	$16.49	$15.80	$15.80	3,300	—	—	—	—	—
2023-12-11	$17.11	$17.50	$16.85	$16.90	4,100	—	—	—	—	—
2023-12-08	$16.25	$17.25	$16.25	$17.00	5,900	—	—	—	—	—
2023-12-07	$16.30	$16.30	$16.30	$16.30	—	—	—	—	—	—
2023-12-06	$16.18	$16.30	$16.15	$16.30	1,000	—	—	—	—	—
2023-12-05	$15.99	$16.75	$15.90	$16.30	6,100	—	—	—	—	—
2023-12-04	$16.12	$16.12	$16.11	$16.11	1,800	—	—	—	—	—
2023-12-01	$15.93	$15.99	$15.87	$15.99	1,300	—	—	—	—	—
2023-11-30	$16.85	$16.95	$15.70	$15.71	7,400	—	—	—	—	—
2023-11-29	$15.66	$17.22	$15.66	$17.08	6,400	—	—	—	—	—
2023-11-28	$16.19	$16.19	$15.80	$15.80	3,000	—	—	—	—	—
2023-11-27	$16.40	$16.40	$15.41	$16.20	9,400	—	—	—	—	—
2023-11-24	$15.21	$15.21	$15.20	$15.20	800	—	—	—	—	—
2023-11-22	$15.16	$15.16	$15.16	$15.16	300	—	—	—	—	—
2023-11-21	$15.39	$15.40	$15.16	$15.16	3,200	—	—	—	—	—
2023-11-20	$15.63	$16.24	$15.36	$15.40	10,500	—	—	—	—	—
2023-11-17	$15.90	$16.24	$15.05	$15.82	5,300	—	—	—	—	—
2023-11-16	$15.47	$17.02	$15.41	$15.82	6,500	—	—	—	—	—
2023-11-15	$15.50	$15.98	$15.34	$15.36	5,200	—	—	—	—	—
2023-11-14	$15.74	$15.74	$15.01	$15.01	2,900	—	—	—	—	—
2023-11-13	$14.99	$15.00	$14.72	$14.72	7,900	—	—	—	—	—
2023-11-10	$15.03	$15.74	$14.66	$14.88	7,900	—	—	—	—	—
2023-11-09	$16.22	$16.22	$15.35	$15.42	700	—	—	—	—	—
2023-11-08	$18.12	$18.12	$15.57	$16.05	6,600	—	—	—	—	—
2023-11-07	$16.98	$16.98	$16.47	$16.47	1,600	—	—	—	—	—
2023-11-06	$16.44	$17.05	$16.40	$16.45	1,800	—	—	—	—	—
2023-11-03	$16.30	$17.19	$16.00	$16.20	6,700	—	—	—	—	—
2023-11-02	$15.50	$15.50	$15.50	$15.50	—	—	—	—	—	—
2023-11-01	$14.85	$15.80	$14.66	$15.50	56,500	—	—	—	—	—
2023-10-31	$15.47	$15.47	$14.67	$14.67	2,900	—	—	—	—	—
2023-10-30	$15.57	$15.57	$15.57	$15.57	400	—	—	—	—	—
2023-10-27	$16.24	$16.24	$15.54	$15.65	2,200	—	—	—	—	—
2023-10-26	$17.24	$17.54	$15.50	$16.24	3,300	—	—	—	—	—
2023-10-25	$16.01	$16.01	$15.38	$15.66	2,600	—	—	—	—	—
2023-10-24	$16.70	$16.94	$15.88	$16.01	8,200	—	—	—	—	—
2023-10-23	$17.00	$17.15	$16.75	$17.15	1,800	—	—	—	—	—
2023-10-20	$17.61	$18.25	$17.50	$17.65	3,200	—	—	—	—	—
2023-10-19	$18.24	$18.24	$18.24	$18.24	400	—	—	—	—	—
2023-10-18	$18.24	$18.24	$18.24	$18.24	—	—	—	—	—	—
2023-10-17	$17.58	$19.00	$17.00	$18.24	8,300	—	—	—	—	—
2023-10-16	$18.02	$18.02	$17.58	$17.68	2,800	—	—	—	—	—
2023-10-13	$18.28	$18.28	$18.28	$18.28	1,400	—	—	—	—	—
2023-10-12	$18.87	$18.87	$18.28	$18.28	900	—	—	—	—	—
2023-10-11	$19.41	$19.41	$18.36	$18.36	2,200	—	—	—	—	—
2023-10-10	$20.25	$20.25	$20.25	$20.25	800	—	—	—	—	—
2023-10-09	$18.10	$18.80	$18.10	$18.70	2,400	—	—	—	—	—
2023-10-06	$19.20	$19.20	$19.20	$19.20	700	—	—	—	—	—
2023-10-05	$18.39	$19.03	$18.39	$19.03	5,400	—	—	—	—	—
2023-10-04	$18.47	$18.47	$18.01	$18.21	3,000	—	—	—	—	—
2023-10-03	$18.19	$18.25	$18.19	$18.25	1,000	—	—	—	—	—
2023-10-02	$18.58	$18.61	$18.14	$18.14	1,700	—	—	—	—	—
2023-09-29	$19.00	$19.00	$18.76	$18.85	3,200	—	—	—	—	—
2023-09-28	$18.75	$18.75	$18.74	$18.75	2,000	—	—	—	—	—
2023-09-27	$19.26	$19.27	$18.75	$18.90	5,900	—	—	—	—	—
2023-09-26	$19.05	$19.20	$18.75	$18.75	2,200	—	—	—	—	—
2023-09-25	$18.84	$19.70	$18.84	$19.20	3,200	—	—	—	—	—
2023-09-22	$20.05	$20.05	$20.05	$20.05	300	—	—	—	—	—
2023-09-21	$20.05	$20.05	$20.05	$20.05	300	—	—	—	—	—
2023-09-20	$20.00	$20.05	$20.00	$20.05	600	—	—	—	—	—
2023-09-19	$19.95	$19.95	$19.95	$19.95	100	—	—	—	—	—
2023-09-18	$20.90	$22.06	$19.95	$19.95	6,000	—	—	—	—	—
2023-09-15	$21.50	$21.50	$20.65	$20.65	2,700	—	—	—	—	—
2023-09-14	$21.02	$21.63	$21.02	$21.25	7,500	—	—	—	—	—
2023-09-13	$20.86	$20.86	$20.42	$20.42	500	—	—	—	—	—
2023-09-12	$21.48	$21.48	$20.84	$20.84	800	—	—	—	—	—
2023-09-11	$21.53	$22.20	$20.46	$22.10	2,000	—	—	—	—	—
2023-09-08	$21.57	$21.75	$21.57	$21.75	3,300	—	—	—	—	—
2023-09-07	$22.00	$22.00	$22.00	$22.00	300	—	—	—	—	—
2023-09-06	$22.00	$22.00	$22.00	$22.00	300	—	—	—	—	—
2023-09-05	$22.00	$22.05	$22.00	$22.00	2,100	—	—	—	—	—
2023-09-01	$22.29	$22.30	$21.63	$21.63	1,200	—	—	—	—	—
2023-08-31	$22.50	$22.50	$22.15	$22.15	5,000	—	—	—	—	—
2023-08-30	$22.00	$22.95	$22.00	$22.50	7,400	—	—	—	—	—
2023-08-29	$21.95	$21.95	$21.10	$21.25	5,200	—	—	—	—	—
2023-08-28	$20.13	$20.13	$20.13	$20.13	300	—	—	—	—	—
2023-08-25	$20.13	$20.13	$20.13	$20.13	—	—	—	—	—	—
2023-08-24	$20.13	$20.13	$20.13	$20.13	700	—	—	—	—	—
2023-08-23	$19.99	$20.40	$19.99	$20.40	400	—	—	—	—	—
2023-08-22	$21.07	$21.07	$19.04	$19.70	2,200	—	—	—	—	—
2023-08-21	$21.01	$21.01	$21.01	$21.01	700	—	—	—	—	—
2023-08-18	$20.55	$21.75	$20.55	$21.75	600	—	—	—	—	—
2023-08-17	$20.40	$20.40	$20.40	$20.40	500	—	—	—	—	—
2023-08-16	$20.51	$21.90	$20.51	$21.38	9,000	—	—	—	—	—
2023-08-15	$19.70	$19.70	$19.63	$19.70	1,200	—	—	—	—	—
2023-08-14	$20.55	$20.55	$20.50	$20.50	2,500	—	—	—	—	—
2023-08-11	$20.75	$20.75	$20.50	$20.50	1,500	—	—	—	—	—
2023-08-10	$21.26	$21.26	$20.50	$20.75	1,400	—	—	—	—	—
2023-08-09	$21.30	$21.30	$21.30	$21.30	700	—	—	—	—	—
2023-08-08	$21.40	$21.42	$21.14	$21.32	3,200	—	—	—	—	—
2023-08-07	$20.77	$21.30	$20.77	$21.30	1,400	—	—	—	—	—
2023-08-04	$20.29	$21.95	$20.29	$21.95	700	—	—	—	—	—
2023-08-03	$21.18	$21.18	$20.13	$20.16	2,500	—	—	—	—	—
2023-08-02	$21.90	$21.90	$21.90	$21.90	200	—	—	—	—	—
2023-08-01	$21.90	$21.90	$21.90	$21.90	600	—	—	—	—	—
2023-07-31	$23.32	$23.32	$22.52	$22.52	900	—	—	—	—	—
2023-07-28	$22.70	$22.70	$22.70	$22.70	200	—	—	—	—	—
2023-07-27	$22.70	$22.70	$22.70	$22.70	300	—	—	—	—	—
2023-07-26	$22.70	$22.70	$22.70	$22.70	—	—	—	—	—	—
2023-07-25	$23.00	$23.30	$22.55	$22.70	1,200	—	—	—	—	—
2023-07-24	$22.55	$22.55	$22.55	$22.55	600	—	—	—	—	—
2023-07-21	$22.50	$23.00	$22.50	$22.90	2,600	—	—	—	—	—
2023-07-20	$22.79	$22.79	$22.79	$22.79	400	—	—	—	—	—
2023-07-19	$22.39	$24.00	$22.25	$23.01	4,600	—	—	—	—	—
2023-07-18	$22.30	$22.60	$22.30	$22.60	2,000	—	—	—	—	—
2023-07-17	$22.60	$23.23	$22.16	$23.23	2,100	—	—	—	—	—
2023-07-14	$21.20	$21.62	$21.20	$21.62	1,600	—	—	—	—	—
2023-07-13	$20.60	$21.92	$20.60	$21.00	3,100	—	—	—	—	—
2023-07-12	$20.64	$20.95	$20.56	$20.91	4,900	—	—	—	—	—
2023-07-11	$20.99	$21.20	$20.49	$20.64	2,100	—	—	—	—	—
2023-07-10	$21.30	$21.30	$20.86	$20.87	1,200	—	—	—	—	—
2023-07-07	$21.10	$22.02	$20.65	$20.85	5,900	—	—	—	—	—
2023-07-06	$21.40	$22.34	$20.33	$21.15	4,200	—	—	—	—	—
2023-07-05	$21.51	$21.51	$20.90	$20.90	1,200	—	—	—	—	—
2023-07-03	$21.78	$21.88	$21.78	$21.88	1,400	—	—	—	—	—
2023-06-30	$21.62	$21.78	$21.53	$21.53	900	—	—	—	—	—
2023-06-29	$21.78	$21.78	$21.26	$21.32	800	—	—	—	—	—
2023-06-28	$21.75	$21.75	$21.11	$21.16	1,000	—	—	—	—	—
2023-06-27	$22.33	$22.69	$21.75	$21.75	6,000	—	—	—	—	—
2023-06-26	$21.01	$21.80	$21.01	$21.80	3,600	—	—	—	—	—
2023-06-23	$20.32	$20.78	$20.10	$20.78	2,700	—	—	—	—	—
2023-06-22	$20.98	$21.29	$20.98	$21.00	1,800	—	—	—	—	—
2023-06-21	$21.60	$21.60	$19.43	$21.25	3,200	—	—	—	—	—
2023-06-20	$22.18	$22.18	$21.51	$21.55	2,000	—	—	—	—	—
2023-06-16	$22.13	$22.18	$22.13	$22.18	1,400	—	—	—	—	—
2023-06-15	$22.40	$22.40	$21.89	$22.25	2,000	—	—	—	—	—
2023-06-14	$21.88	$22.37	$21.08	$21.78	3,800	—	—	—	—	—
2023-06-13	$23.16	$23.16	$21.82	$21.82	2,900	—	—	—	—	—
2023-06-12	$22.29	$22.86	$22.29	$22.56	4,200	—	—	—	—	—
2023-06-09	$22.49	$22.55	$22.26	$22.26	5,900	—	—	—	—	—
2023-06-08	$22.10	$22.96	$22.10	$22.35	11,900	—	—	—	—	—
2023-06-07	$21.98	$22.34	$21.45	$22.01	14,400	—	—	—	—	—
2023-06-06	$21.45	$21.67	$21.45	$21.55	2,600	—	—	—	—	—
2023-06-05	$20.51	$21.02	$20.51	$21.01	6,200	—	—	—	—	—
2023-06-02	$21.00	$21.38	$20.29	$20.51	3,900	—	—	—	—	—
2023-06-01	$19.80	$20.60	$19.69	$20.01	21,100	—	—	—	—	—
2023-05-31	$19.10	$19.79	$19.10	$19.41	7,300	—	—	—	—	—
2023-05-30	$18.45	$18.45	$17.88	$17.88	1,000	—	—	—	—	—
2023-05-26	$19.00	$19.00	$18.45	$18.45	1,400	—	—	—	—	—
2023-05-25	$18.55	$18.55	$18.55	$18.55	700	—	—	—	—	—
2023-05-24	$18.44	$19.06	$18.44	$18.55	1,800	—	—	—	—	—
2023-05-23	$18.87	$19.00	$18.87	$19.00	1,100	—	—	—	—	—
2023-05-22	$19.13	$19.50	$18.53	$19.37	3,200	—	—	—	—	—
2023-05-19	$19.79	$19.79	$19.34	$19.34	2,100	—	—	—	—	—
2023-05-18	$19.11	$19.46	$19.11	$19.43	1,800	—	—	—	—	—
2023-05-17	$19.10	$19.79	$19.05	$19.56	3,900	—	—	—	—	—
2023-05-16	$19.30	$19.30	$19.30	$19.30	500	—	—	—	—	—
2023-05-15	$19.20	$19.77	$18.60	$19.21	4,200	—	—	—	—	—
2023-05-12	$19.47	$19.75	$18.70	$19.47	4,500	—	—	—	—	—
2023-05-11	$18.95	$19.80	$18.95	$19.80	8,000	—	—	—	—	—
2023-05-10	$20.00	$20.95	$19.68	$19.90	12,600	—	—	—	—	—
2023-05-09	$21.74	$22.23	$21.31	$22.18	2,300	—	—	—	—	—
2023-05-08	$22.96	$22.96	$21.56	$22.47	2,500	—	—	—	—	—
2023-05-05	$22.25	$22.68	$22.08	$22.68	3,300	—	—	—	—	—
2023-05-04	$22.50	$22.50	$21.88	$21.88	1,600	—	—	—	—	—
2023-05-03	$21.05	$23.46	$20.55	$22.88	5,100	—	—	—	—	—
2023-05-02	$22.11	$22.11	$21.55	$22.07	3,000	—	—	—	—	—
2023-05-01	$21.70	$21.70	$21.00	$21.53	14,200	—	—	—	—	—
2023-04-28	$21.55	$21.75	$21.16	$21.75	5,800	—	—	—	—	—
2023-04-27	$21.54	$21.75	$21.54	$21.55	2,000	—	—	—	—	—
2023-04-26	$21.74	$22.14	$21.40	$21.75	3,100	—	—	—	—	—
2023-04-25	$21.74	$21.74	$21.74	$21.74	400	—	—	—	—	—
2023-04-24	$21.35	$21.85	$20.95	$21.74	10,900	—	—	—	—	—
2023-04-21	$21.96	$21.96	$21.07	$21.07	5,300	—	—	—	—	—
2023-04-20	$21.58	$21.58	$21.00	$21.58	4,500	—	—	—	—	—
2023-04-19	$21.30	$21.70	$21.30	$21.70	2,000	—	—	—	—	—
2023-04-18	$21.22	$21.91	$21.12	$21.47	3,100	—	—	—	—	—
2023-04-17	$21.37	$21.87	$21.27	$21.75	12,200	—	—	—	—	—
2023-04-14	$20.87	$21.77	$20.87	$21.27	5,400	—	—	—	—	—
2023-04-13	$21.49	$22.10	$20.36	$20.36	3,900	—	—	—	—	—
2023-04-12	$22.52	$22.52	$21.83	$21.83	3,500	—	—	—	—	—
2023-04-11	$23.00	$23.80	$22.55	$22.55	3,500	—	—	—	—	—
2023-04-10	$23.41	$23.41	$23.00	$23.00	1,300	—	—	—	—	—
2023-04-06	$23.68	$23.92	$22.84	$23.41	4,900	—	—	—	—	—
2023-04-05	$23.14	$23.90	$23.00	$23.61	5,000	—	—	—	—	—
2023-04-04	$23.75	$23.80	$23.41	$23.46	2,600	—	—	—	—	—
2023-04-03	$22.68	$24.03	$22.68	$23.75	4,700	—	—	—	—	—
2023-03-31	$21.56	$22.86	$20.80	$22.27	22,200	—	—	—	—	—
2023-03-30	$22.90	$23.20	$21.50	$21.80	29,400	—	—	—	—	—
2023-03-29	$21.65	$24.25	$21.65	$22.70	16,600	—	—	—	—	—
2023-03-28	$22.43	$22.43	$22.43	$22.43	1,600	—	—	—	—	—
2023-03-27	$22.60	$22.60	$21.51	$22.44	2,900	—	—	—	—	—
2023-03-24	$22.14	$22.14	$21.09	$21.56	3,400	—	—	—	—	—
2023-03-23	$21.22	$22.00	$20.77	$21.19	20,400	—	—	—	—	—
2023-03-22	$21.21	$21.62	$20.94	$20.95	3,600	—	—	—	—	—
2023-03-21	$22.61	$22.61	$20.70	$21.20	14,600	—	—	—	—	—
2023-03-20	$21.35	$23.13	$21.04	$21.44	6,600	—	—	—	—	—
2023-03-17	$21.00	$21.48	$21.00	$21.12	4,100	—	—	—	—	—
2023-03-16	$21.99	$21.99	$21.66	$21.68	2,300	—	—	—	—	—
2023-03-15	$22.85	$22.85	$21.80	$22.00	3,900	—	—	—	—	—
2023-03-14	$23.40	$24.05	$22.85	$22.85	3,200	—	—	—	—	—
2023-03-13	$23.50	$24.00	$23.50	$24.00	1,400	—	—	—	—	—
2023-03-10	$23.79	$24.40	$23.75	$24.40	3,900	—	—	—	—	—
2023-03-09	$24.05	$24.05	$23.95	$24.03	2,000	—	—	—	—	—
2023-03-08	$24.20	$24.20	$23.99	$23.99	2,800	—	—	—	—	—
2023-03-07	$23.88	$25.03	$23.82	$23.96	2,500	—	—	—	—	—
2023-03-06	$23.94	$24.63	$23.75	$23.75	7,700	—	—	—	—	—
2023-03-03	$24.20	$24.30	$23.90	$23.90	4,900	—	—	—	—	—
2023-03-02	$24.43	$24.59	$24.00	$24.59	2,700	—	—	—	—	—
2023-03-01	$25.32	$25.32	$24.70	$24.70	5,400	—	—	—	—	—
2023-02-28	$26.28	$26.28	$25.25	$25.52	18,100	—	—	—	—	—
2023-02-27	$26.43	$26.49	$26.38	$26.38	1,900	—	—	—	—	—
2023-02-24	$26.20	$26.88	$26.20	$26.29	8,800	—	—	—	—	—
2023-02-23	$26.78	$26.78	$26.78	$26.78	600	—	—	—	—	—
2023-02-22	$26.91	$26.91	$26.41	$26.56	1,600	—	—	—	—	—
2023-02-21	$26.43	$26.73	$26.03	$26.35	2,600	—	—	—	—	—
2023-02-17	$26.30	$26.35	$26.30	$26.30	1,000	—	—	—	—	—
2023-02-16	$25.75	$26.30	$25.68	$26.30	3,200	—	—	—	—	—
2023-02-15	$25.61	$26.18	$25.60	$25.63	9,900	—	—	—	—	—
2023-02-14	$25.41	$25.79	$25.41	$25.56	2,600	—	—	—	—	—
2023-02-13	$26.00	$26.23	$25.35	$25.59	4,700	—	—	—	—	—
2023-02-10	$25.60	$25.88	$25.41	$25.45	3,700	—	—	—	—	—
2023-02-09	$26.00	$27.10	$25.40	$25.54	20,000	—	—	—	—	—
2023-02-08	$25.50	$26.05	$25.34	$25.61	8,400	—	—	—	—	—
2023-02-07	$25.84	$25.84	$25.40	$25.50	3,500	—	—	—	—	—
2023-02-06	$25.46	$26.01	$25.01	$25.26	5,700	—	—	—	—	—
2023-02-03	$25.40	$26.46	$25.40	$25.64	11,700	—	—	—	—	—
2023-02-02	$25.51	$26.10	$25.26	$25.99	12,100	—	—	—	—	—
2023-02-01	$24.95	$25.85	$24.95	$25.22	11,200	—	—	—	—	—
2023-01-31	$25.10	$26.11	$24.50	$24.95	24,900	—	—	—	—	—
2023-01-30	$25.09	$25.22	$24.35	$24.35	9,500	—	—	—	—	—
2023-01-27	$25.50	$25.61	$25.05	$25.09	8,700	—	—	—	—	—
2023-01-26	$26.25	$26.25	$24.85	$25.55	22,700	—	—	—	—	—
2023-01-25	$25.01	$25.44	$24.82	$25.44	5,500	—	—	—	—	—
2023-01-24	$25.53	$25.59	$24.54	$24.62	17,200	—	—	—	—	—
2023-01-23	$25.05	$26.05	$25.05	$25.41	16,800	—	—	—	—	—
2023-01-20	$25.16	$25.26	$25.01	$25.06	8,400	—	—	—	—	—
2023-01-19	$24.98	$25.50	$24.01	$25.20	17,300	—	—	—	—	—
2023-01-18	$25.19	$25.37	$24.35	$24.64	15,600	—	—	—	—	—
2023-01-17	$25.28	$26.10	$24.75	$25.08	8,500	—	—	—	—	—
2023-01-13	$25.94	$26.02	$24.13	$25.41	12,600	—	—	—	—	—
2023-01-12	$26.99	$26.99	$26.00	$26.02	8,800	—	—	—	—	—
2023-01-11	$26.60	$27.10	$25.63	$25.63	12,800	—	—	—	—	—
2023-01-10	$25.15	$26.89	$24.89	$26.61	25,000	—	—	—	—	—
2023-01-09	$24.11	$25.25	$24.11	$25.11	5,200	—	—	—	—	—
2023-01-06	$23.52	$23.52	$23.52	$23.52	2,000	—	—	—	—	—
2023-01-05	$23.73	$23.73	$23.30	$23.30	5,900	—	—	—	—	—
2023-01-04	$23.61	$24.50	$23.23	$23.50	22,400	—	—	—	—	—
2023-01-03	$23.22	$23.76	$22.99	$23.52	11,400	—	—	—	—	—
2022-12-30	$23.47	$23.62	$22.63	$22.63	10,600	—	—	—	—	—
2022-12-29	$23.05	$25.75	$23.05	$23.87	8,100	—	—	—	—	—
2022-12-28	$23.04	$24.12	$22.58	$22.80	30,900	—	—	—	—	—
2022-12-27	$22.90	$23.49	$22.75	$23.19	12,000	—	—	—	—	—
2022-12-23	$22.90	$23.75	$22.90	$23.54	8,800	—	—	—	—	—
2022-12-22	$23.49	$23.55	$22.35	$23.17	18,900	—	—	—	—	—
2022-12-21	$23.26	$23.53	$23.06	$23.06	4,200	—	—	—	—	—
2022-12-20	$23.11	$24.25	$22.64	$23.11	8,100	—	—	—	—	—
2022-12-19	$22.83	$24.15	$22.51	$22.85	26,600	—	—	—	—	—
2022-12-16	$23.19	$24.25	$22.85	$23.34	8,300	—	—	—	—	—
2022-12-15	$23.90	$25.18	$23.61	$23.61	17,100	—	—	—	—	—
2022-12-14	$24.66	$25.44	$24.12	$24.12	3,800	—	—	—	—	—
2022-12-13	$24.50	$26.50	$24.03	$25.01	10,700	—	—	—	—	—
2022-12-12	$23.72	$25.19	$23.56	$23.66	13,600	—	—	—	—	—
2022-12-09	$24.81	$25.60	$24.20	$24.20	15,700	—	—	—	—	—
2022-12-08	$25.26	$26.18	$24.00	$25.15	7,200	—	—	—	—	—
2022-12-07	$26.06	$26.35	$24.33	$25.05	18,200	—	—	—	—	—
2022-12-06	$25.05	$25.83	$24.51	$24.98	18,600	—	—	—	—	—
2022-12-05	$26.07	$26.07	$24.54	$25.06	13,200	—	—	—	—	—
2022-12-02	$25.01	$26.78	$25.01	$26.03	11,300	—	—	—	—	—
2022-12-01	$25.58	$26.51	$23.05	$25.18	18,100	—	—	—	—	—
2022-11-30	$24.70	$25.50	$23.21	$25.50	9,700	—	—	—	—	—
2022-11-29	$23.55	$25.40	$23.55	$24.53	29,600	—	—	—	—	—
2022-11-28	$22.83	$24.46	$22.83	$23.25	17,300	—	—	—	—	—
2022-11-25	$22.04	$22.75	$22.01	$22.50	10,000	—	—	—	—	—
2022-11-23	$21.99	$22.37	$21.45	$21.85	9,100	—	—	—	—	—
2022-11-22	$21.33	$21.62	$20.51	$21.35	17,600	—	—	—	—	—
2022-11-21	$22.00	$22.00	$21.30	$21.33	26,000	—	—	—	—	—
2022-11-18	$22.29	$23.20	$21.77	$22.38	13,200	—	—	—	—	—
2022-11-17	$22.94	$23.25	$21.61	$22.43	27,700	—	—	—	—	—
2022-11-16	$23.70	$24.50	$22.12	$22.94	34,400	—	—	—	—	—
2022-11-15	$22.50	$24.29	$22.00	$23.71	44,200	—	—	—	—	—
2022-11-14	$27.15	$27.15	$22.00	$22.00	41,100	—	—	—	—	—
2022-11-11	$28.73	$29.42	$28.12	$28.20	18,900	—	—	—	—	—
2022-11-10	$30.00	$32.50	$28.82	$29.12	45,500	—	—	—	—	—
2022-11-09	$36.45	$37.13	$35.14	$35.81	7,600	—	—	—	—	—
2022-11-08	$37.04	$38.00	$36.26	$36.51	14,700	—	—	—	—	—
2022-11-07	$37.22	$37.99	$36.25	$37.20	14,100	—	—	—	—	—
2022-11-04	$34.73	$36.90	$34.73	$36.38	10,500	—	—	—	—	—
2022-11-03	$35.36	$36.20	$34.76	$36.20	9,300	—	—	—	—	—
2022-11-02	$34.27	$35.55	$34.05	$34.83	10,800	—	—	—	—	—
2022-11-01	$33.96	$34.80	$33.96	$34.37	5,200	—	—	—	—	—
2022-10-31	$33.35	$34.95	$33.35	$34.00	30,600	—	—	—	—	—
2022-10-28	$33.00	$33.80	$32.75	$33.46	6,700	—	—	—	—	—
2022-10-27	$33.10	$33.50	$32.85	$32.97	12,900	—	—	—	—	—
2022-10-26	$32.99	$33.48	$32.99	$33.40	4,600	—	—	—	—	—
2022-10-25	$34.75	$34.75	$33.02	$33.50	9,100	—	—	—	—	—
2022-10-24	$35.11	$35.11	$34.71	$34.71	900	—	—	—	—	—
2022-10-21	$35.50	$35.61	$35.17	$35.55	4,500	—	—	—	—	—
2022-10-20	$34.60	$35.30	$34.36	$35.30	4,200	—	—	—	—	—
2022-10-19	$34.68	$34.68	$34.30	$34.50	2,100	—	—	—	—	—
2022-10-18	$34.36	$34.49	$34.04	$34.49	2,300	—	—	—	—	—
2022-10-17	$34.73	$34.73	$33.62	$33.62	3,200	—	—	—	—	—
2022-10-14	$33.87	$33.90	$33.55	$33.55	1,900	—	—	—	—	—
2022-10-13	$33.38	$34.80	$33.06	$33.48	12,800	—	—	—	—	—
2022-10-12	$34.00	$34.80	$32.70	$33.35	5,700	—	—	—	—	—
2022-10-11	$34.80	$34.80	$34.05	$34.05	2,700	—	—	—	—	—
2022-10-10	$32.86	$33.01	$32.62	$33.00	4,900	—	—	—	—	—
2022-10-07	$32.57	$32.57	$32.57	$32.57	900	—	—	—	—	—
2022-10-06	$33.65	$33.92	$32.39	$32.39	3,400	—	—	—	—	—
2022-10-05	$33.89	$34.54	$33.25	$33.25	4,700	—	—	—	—	—
2022-10-04	$35.00	$35.00	$34.17	$34.17	2,600	—	—	—	—	—
2022-10-03	$33.93	$34.75	$33.93	$34.75	7,400	—	—	—	—	—
2022-09-30	$33.80	$34.48	$33.20	$33.62	7,200	—	—	—	—	—
2022-09-29	$33.49	$34.50	$33.22	$33.80	6,900	—	—	—	—	—
2022-09-28	$32.59	$34.16	$32.14	$33.20	9,500	—	—	—	—	—
2022-09-27	$33.90	$33.90	$32.20	$32.96	4,700	—	—	—	—	—
2022-09-26	$33.41	$33.62	$32.38	$33.00	11,300	—	—	—	—	—
2022-09-23	$34.64	$34.64	$33.90	$33.90	1,500	—	—	—	—	—
2022-09-22	$34.65	$34.65	$34.65	$34.65	1,500	—	—	—	—	—
2022-09-21	$34.24	$34.65	$34.20	$34.65	2,200	—	—	—	—	—
2022-09-20	$34.41	$34.55	$34.35	$34.55	2,400	—	—	—	—	—
2022-09-19	$34.24	$35.24	$34.20	$34.22	4,900	—	—	—	—	—
2022-09-16	$35.00	$35.00	$34.01	$34.95	3,900	—	—	—	—	—
2022-09-15	$35.10	$35.40	$35.01	$35.40	4,200	—	—	—	—	—
2022-09-14	$35.01	$35.35	$34.07	$35.00	5,400	—	—	—	—	—
2022-09-13	$35.01	$35.49	$35.01	$35.01	7,300	—	—	—	—	—
2022-09-12	$35.02	$35.51	$35.01	$35.02	3,400	—	—	—	—	—
2022-09-09	$35.17	$35.18	$35.11	$35.18	1,000	—	—	—	—	—
2022-09-08	$35.03	$35.92	$35.01	$35.82	9,000	—	—	—	—	—
2022-09-07	$35.30	$35.30	$35.01	$35.21	3,200	—	—	—	—	—
2022-09-06	$35.18	$35.34	$35.01	$35.21	9,300	—	—	—	—	—
2022-09-02	$35.33	$35.50	$34.13	$34.84	10,700	—	—	—	—	—
2022-09-01	$34.75	$35.37	$33.40	$35.37	7,500	—	—	—	—	—
2022-08-31	$35.79	$35.79	$35.01	$35.28	5,800	—	—	—	—	—
2022-08-30	$35.88	$36.55	$35.88	$36.55	1,200	—	—	—	—	—
2022-08-29	$36.00	$36.76	$35.48	$36.62	5,400	—	—	—	—	—
2022-08-26	$36.08	$36.16	$35.05	$36.02	3,300	—	—	—	—	—
2022-08-25	$35.41	$36.97	$35.05	$36.62	17,900	—	—	—	—	—
2022-08-24	$34.38	$35.33	$34.38	$35.05	6,600	—	—	—	—	—
2022-08-23	$34.20	$34.87	$34.20	$34.87	3,500	—	—	—	—	—
2022-08-22	$34.01	$34.88	$34.01	$34.20	8,300	—	—	—	—	—
2022-08-19	$34.93	$34.93	$34.01	$34.35	5,200	—	—	—	—	—
2022-08-18	$34.99	$35.00	$34.01	$34.11	7,400	—	—	—	—	—
2022-08-17	$33.51	$34.81	$33.51	$34.32	8,200	—	—	—	—	—
2022-08-16	$33.98	$33.98	$33.51	$33.51	8,900	—	—	—	—	—
2022-08-15	$32.18	$34.48	$32.18	$33.44	15,300	—	—	—	—	—
2022-08-12	$32.10	$32.80	$32.00	$32.05	4,900	—	—	—	—	—
2022-08-11	$31.40	$33.83	$30.58	$31.50	24,100	—	—	—	—	—
2022-08-10	$29.32	$31.21	$29.32	$29.75	4,800	—	—	—	—	—
2022-08-09	$31.00	$31.00	$29.40	$29.80	4,000	—	—	—	—	—
2022-08-08	$28.54	$30.89	$28.50	$30.89	15,200	—	—	—	—	—
2022-08-05	$28.86	$28.86	$27.80	$28.41	7,600	—	—	—	—	—
2022-08-04	$28.50	$29.23	$27.70	$28.95	5,700	—	—	—	—	—
2022-08-03	$29.83	$29.83	$27.54	$28.40	45,200	—	—	—	—	—
2022-08-02	$29.14	$29.42	$29.08	$29.42	3,000	—	—	—	—	—
2022-08-01	$27.90	$30.40	$27.90	$29.20	9,900	—	—	—	—	—
2022-07-29	$27.90	$28.61	$27.90	$28.19	9,600	—	—	—	—	—
2022-07-28	$29.45	$29.45	$28.00	$28.13	20,600	—	—	—	—	—
2022-07-27	$29.58	$29.58	$29.00	$29.38	4,800	—	—	—	—	—
2022-07-26	$29.38	$30.05	$28.69	$29.20	3,200	—	—	—	—	—
2022-07-25	$30.20	$30.50	$29.60	$29.60	10,800	—	—	—	—	—
2022-07-22	$30.27	$30.27	$30.25	$30.25	1,000	—	—	—	—	—
2022-07-21	$30.79	$31.29	$30.65	$31.06	3,900	—	—	—	—	—
2022-07-20	$32.20	$32.20	$30.21	$30.79	11,100	—	—	—	—	—
2022-07-19	$31.30	$32.67	$31.30	$32.20	12,900	—	—	—	—	—
2022-07-18	$29.06	$31.75	$29.06	$31.03	13,200	—	—	—	—	—
2022-07-15	$29.37	$29.93	$28.78	$28.78	5,700	—	—	—	—	—
2022-07-14	$30.63	$31.55	$28.69	$29.29	21,600	—	—	—	—	—
2022-07-13	$30.67	$32.40	$29.81	$30.62	8,300	—	—	—	—	—
2022-07-12	$29.20	$30.81	$29.12	$30.67	9,900	—	—	—	—	—
2022-07-11	$30.05	$30.05	$29.07	$29.60	9,400	—	—	—	—	—
2022-07-08	$31.54	$31.54	$29.88	$30.79	2,800	—	—	—	—	—
2022-07-07	$30.57	$31.69	$30.50	$31.69	5,200	—	—	—	—	—
2022-07-06	$30.46	$30.82	$29.66	$30.82	12,800	—	—	—	—	—
2022-07-05	$30.35	$30.98	$29.23	$30.67	13,500	—	—	—	—	—
2022-07-01	$31.36	$31.36	$29.93	$30.15	12,100	—	—	—	—	—
2022-06-30	$31.58	$32.19	$31.40	$31.40	6,600	—	—	—	—	—
2022-06-29	$32.00	$32.21	$31.50	$31.50	16,300	—	—	—	—	—
2022-06-28	$32.93	$33.72	$31.86	$32.11	29,000	—	—	—	—	—
2022-06-27	$33.57	$33.59	$32.20	$32.22	22,400	—	—	—	—	—
2022-06-24	$31.47	$32.71	$31.47	$32.50	16,400	—	—	—	—	—
2022-06-23	$32.63	$32.82	$31.35	$31.40	26,000	—	—	—	—	—
2022-06-22	$32.66	$33.46	$32.11	$33.00	7,800	—	—	—	—	—
2022-06-21	$34.24	$35.00	$32.58	$33.41	13,800	—	—	—	—	—
2022-06-17	$33.13	$33.60	$32.03	$33.36	24,000	—	—	—	—	—
2022-06-16	$33.73	$34.93	$32.00	$32.29	17,800	—	—	—	—	—
2022-06-15	$32.92	$36.21	$32.92	$34.95	5,200	—	—	—	—	—
2022-06-14	$32.49	$33.48	$32.23	$32.67	8,300	—	—	—	—	—
2022-06-13	$33.62	$33.62	$31.12	$32.57	21,700	—	—	—	—	—
2022-06-10	$38.54	$38.54	$34.66	$34.97	15,700	—	—	—	—	—
2022-06-09	$37.13	$37.13	$35.00	$36.60	6,400	—	—	—	—	—
2022-06-08	$38.25	$38.31	$37.00	$37.07	5,300	—	—	—	—	—
2022-06-07	$38.60	$38.60	$37.05	$38.37	8,000	—	—	—	—	—
2022-06-06	$37.17	$39.25	$36.37	$38.74	25,700	—	—	—	—	—
2022-06-03	$38.03	$38.40	$36.66	$37.39	9,200	—	—	—	—	—
2022-06-02	$38.97	$39.00	$37.50	$38.45	7,000	—	—	—	—	—
2022-06-01	$39.00	$39.00	$37.00	$37.77	13,000	—	—	—	—	—
2022-05-31	$36.70	$39.00	$36.08	$38.77	39,600	—	—	—	—	—
2022-05-27	$37.21	$38.74	$35.32	$37.25	13,300	—	—	—	—	—
2022-05-26	$39.18	$39.20	$37.14	$37.59	14,700	—	—	—	—	—
2022-05-25	$38.04	$40.23	$38.04	$39.26	23,900	—	—	—	—	—
2022-05-24	$40.40	$40.40	$37.92	$38.00	14,600	—	—	—	—	—
2022-05-23	$39.44	$41.00	$38.50	$40.24	26,300	—	—	—	—	—
2022-05-20	$40.27	$40.65	$37.66	$37.82	6,600	—	—	—	—	—
2022-05-19	$39.45	$40.60	$39.45	$39.86	12,400	—	—	—	—	—
2022-05-18	$40.18	$42.15	$38.79	$39.52	19,700	—	—	—	—	—
2022-05-17	$35.68	$44.00	$35.45	$40.38	71,800	—	—	—	—	—
2022-05-16	$33.84	$36.50	$32.98	$34.85	38,200	—	—	—	—	—
2022-05-13	$33.44	$34.10	$32.71	$33.00	10,600	—	—	—	—	—
2022-05-12	$32.63	$33.87	$31.65	$33.55	30,100	—	—	—	—	—
2022-05-11	$35.93	$36.58	$31.98	$33.20	24,300	—	—	—	—	—
2022-05-10	$34.60	$36.01	$34.53	$36.01	14,700	—	—	—	—	—
2022-05-09	$32.60	$33.01	$30.03	$30.54	35,300	—	—	—	—	—
2022-05-06	$34.76	$35.13	$33.51	$33.70	11,700	—	—	—	—	—
2022-05-05	$34.00	$34.54	$33.15	$34.27	12,300	—	—	—	—	—
2022-05-04	$33.03	$34.62	$33.03	$34.20	10,000	—	—	—	—	—
2022-05-03	$33.55	$34.92	$33.11	$33.50	8,100	—	—	—	—	—
2022-05-02	$32.56	$34.46	$32.56	$33.00	18,700	—	—	—	—	—
2022-04-29	$33.87	$33.87	$32.57	$32.97	7,600	—	—	—	—	—
2022-04-28	$32.92	$34.95	$32.76	$33.97	10,400	—	—	—	—	—
2022-04-27	$31.85	$33.59	$31.64	$32.64	16,000	—	—	—	—	—
2022-04-26	$33.57	$33.57	$31.51	$31.80	24,800	—	—	—	—	—
2022-04-25	$34.26	$34.62	$32.80	$33.42	23,900	—	—	—	—	—
2022-04-22	$38.20	$39.55	$34.05	$35.17	21,600	—	—	—	—	—
2022-04-21	$38.90	$39.90	$36.84	$37.90	35,700	—	—	—	—	—
2022-04-20	$36.36	$39.20	$35.95	$38.40	35,100	—	—	—	—	—
2022-04-19	$35.41	$37.27	$34.75	$35.90	23,500	—	—	—	—	—
2022-04-18	$35.01	$35.84	$34.29	$35.35	19,800	—	—	—	—	—
2022-04-14	$37.50	$38.20	$35.02	$35.56	19,200	—	—	—	—	—
2022-04-13	$36.43	$38.28	$36.40	$37.50	16,200	—	—	—	—	—
2022-04-12	$36.71	$37.89	$35.60	$36.95	36,700	—	—	—	—	—
2022-04-11	$35.95	$36.36	$34.60	$36.05	18,700	—	—	—	—	—
2022-04-08	$35.92	$37.36	$34.31	$36.00	25,000	—	—	—	—	—
2022-04-07	$35.47	$37.58	$34.04	$36.58	44,800	—	—	—	—	—
2022-04-06	$36.19	$37.61	$35.00	$35.25	23,900	—	—	—	—	—
2022-04-05	$39.77	$39.99	$37.60	$37.79	16,000	—	—	—	—	—
2022-04-04	$40.55	$41.49	$38.03	$40.78	27,000	—	—	—	—	—
2022-04-01	$40.55	$40.55	$37.94	$40.54	39,000	—	—	—	—	—
2022-03-31	$40.52	$42.09	$39.27	$40.67	24,500	—	—	—	—	—
2022-03-30	$38.16	$40.52	$37.97	$40.52	22,000	—	—	—	—	—
2022-03-29	$37.75	$39.64	$37.51	$38.60	37,300	—	—	—	—	—
2022-03-28	$37.48	$39.32	$36.75	$37.75	29,000	—	—	—	—	—
2022-03-25	$38.32	$38.98	$36.24	$37.11	24,900	—	—	—	—	—
2022-03-24	$37.65	$38.50	$37.65	$38.30	7,800	—	—	—	—	—
2022-03-23	$38.66	$38.89	$37.05	$38.37	22,000	—	—	—	—	—
2022-03-22	$34.80	$38.81	$34.34	$38.31	68,900	—	—	—	—	—
2022-03-21	$33.70	$34.98	$33.70	$34.38	18,500	—	—	—	—	—
2022-03-18	$32.76	$35.01	$32.04	$33.90	13,200	—	—	—	—	—
2022-03-17	$33.51	$33.90	$31.62	$33.26	17,500	—	—	—	—	—
2022-03-16	$33.85	$33.85	$33.49	$33.61	2,700	—	—	—	—	—
2022-03-15	$33.53	$34.80	$33.00	$33.42	9,300	—	—	—	—	—
2022-03-14	$34.28	$34.82	$32.42	$33.01	15,400	—	—	—	—	—
2022-03-11	$34.55	$35.97	$32.40	$33.35	34,300	—	—	—	—	—
2022-03-10	$31.52	$31.52	$30.17	$30.60	6,100	—	—	—	—	—
2022-03-09	$31.17	$31.70	$30.05	$30.70	8,100	—	—	—	—	—
2022-03-08	$29.10	$30.93	$29.02	$30.93	17,800	—	—	—	—	—
2022-03-07	$31.90	$31.90	$29.12	$30.00	15,500	—	—	—	—	—
2022-03-04	$33.25	$34.00	$31.72	$31.96	8,100	—	—	—	—	—
2022-03-03	$31.78	$34.56	$31.78	$33.78	30,100	—	—	—	—	—
2022-03-02	$29.66	$31.87	$29.53	$31.50	31,800	—	—	—	—	—
2022-03-01	$30.12	$30.47	$29.53	$29.53	3,700	—	—	—	—	—
2022-02-28	$29.31	$30.70	$29.26	$29.80	8,800	—	—	—	—	—
2022-02-25	$29.62	$30.93	$29.62	$30.03	4,100	—	—	—	—	—
2022-02-24	$27.05	$29.90	$27.05	$29.60	11,100	—	—	—	—	—
2022-02-23	$29.15	$29.70	$28.02	$28.02	7,700	—	—	—	—	—
2022-02-22	$29.40	$30.28	$28.91	$29.45	14,900	—	—	—	—	—
2022-02-18	$30.18	$30.30	$28.63	$29.33	8,400	—	—	—	—	—
2022-02-17	$32.02	$32.02	$30.19	$30.22	8,400	—	—	—	—	—
2022-02-16	$31.44	$32.43	$30.18	$31.26	6,500	—	—	—	—	—
2022-02-15	$31.50	$32.76	$31.00	$32.00	12,600	—	—	—	—	—
2022-02-14	$29.79	$31.36	$29.30	$30.80	23,300	—	—	—	—	—
2022-02-11	$30.02	$30.84	$29.16	$29.28	10,600	—	—	—	—	—
2022-02-10	$31.24	$31.27	$29.30	$29.64	20,400	—	—	—	—	—
2022-02-09	$31.00	$32.04	$30.63	$31.31	23,600	—	—	—	—	—
2022-02-08	$28.15	$30.15	$28.15	$29.90	13,400	—	—	—	—	—
2022-02-07	$29.66	$29.85	$28.10	$28.23	9,000	—	—	—	—	—
2022-02-04	$30.14	$30.90	$28.89	$29.46	12,600	—	—	—	—	—
2022-02-03	$32.50	$32.50	$29.10	$30.19	50,200	—	—	—	—	—
2022-02-02	$31.14	$33.14	$30.24	$32.85	31,800	—	—	—	—	—
2022-02-01	$29.98	$31.47	$28.88	$30.86	50,100	—	—	—	—	—
2022-01-31	$29.00	$30.01	$29.00	$29.88	16,000	—	—	—	—	—
2022-01-28	$28.21	$29.73	$27.90	$29.16	30,900	—	—	—	—	—
2022-01-27	$28.03	$28.96	$27.00	$28.02	21,000	—	—	—	—	—
2022-01-26	$26.59	$27.78	$26.44	$26.95	18,300	—	—	—	—	—
2022-01-25	$26.49	$27.19	$25.43	$26.15	19,200	—	—	—	—	—
2022-01-24	$25.50	$27.10	$24.23	$27.10	41,900	—	—	—	—	—
2022-01-21	$26.29	$27.22	$25.50	$25.56	7,800	—	—	—	—	—
2022-01-20	$25.60	$27.25	$25.60	$26.28	22,400	—	—	—	—	—
2022-01-19	$26.33	$26.33	$25.23	$25.39	6,400	—	—	—	—	—
2022-01-18	$26.58	$26.74	$24.44	$25.05	11,000	—	—	—	—	—
2022-01-14	$27.79	$28.46	$26.86	$26.86	17,000	—	—	—	—	—
2022-01-13	$28.88	$30.62	$27.52	$28.45	48,000	—	—	—	—	—
2022-01-12	$27.84	$28.81	$27.56	$28.68	13,400	—	—	—	—	—
2022-01-11	$27.63	$28.85	$27.51	$27.72	11,200	—	—	—	—	—
2022-01-10	$27.10	$28.55	$27.10	$28.21	19,800	—	—	—	—	—
2022-01-07	$27.39	$28.50	$27.27	$27.72	11,600	—	—	—	—	—
2022-01-06	$26.40	$27.92	$25.55	$27.92	14,800	—	—	—	—	—
2022-01-05	$27.99	$28.88	$26.15	$26.26	19,100	—	—	—	—	—
2022-01-04	$27.05	$28.71	$25.85	$27.65	32,100	—	—	—	—	—
2022-01-03	$28.03	$28.97	$27.39	$27.39	20,800	—	—	—	—	—
2021-12-31	$28.86	$29.81	$28.46	$29.00	14,600	—	—	—	—	—
2021-12-30	$27.88	$29.34	$26.99	$28.88	12,600	—	—	—	—	—
2021-12-29	$28.09	$29.35	$27.30	$28.06	17,900	—	—	—	—	—
2021-12-28	$27.99	$28.25	$27.51	$28.18	14,700	—	—	—	—	—
2021-12-27	$27.72	$28.84	$26.50	$27.85	28,700	—	—	—	—	—
2021-12-23	$25.22	$28.92	$25.22	$27.40	29,100	—	—	—	—	—
2021-12-22	$24.70	$25.40	$24.13	$25.40	10,000	—	—	—	—	—
2021-12-21	$22.97	$26.38	$22.97	$24.90	45,000	—	—	—	—	—
2021-12-20	$22.37	$22.97	$21.61	$22.97	15,800	—	—	—	—	—
2021-12-17	$22.23	$22.98	$21.95	$22.95	12,000	—	—	—	—	—
2021-12-16	$22.98	$22.98	$22.64	$22.72	20,300	—	—	—	—	—
2021-12-15	$24.50	$24.73	$22.51	$23.20	18,700	—	—	—	—	—
2021-12-14	$24.10	$25.34	$22.29	$23.44	39,600	—	—	—	—	—
2021-12-13	$24.00	$26.51	$23.73	$24.23	38,500	—	—	—	—	—
2021-12-10	$28.01	$28.58	$24.80	$25.28	29,700	—	—	—	—	—
2021-12-09	$28.07	$28.89	$28.01	$28.30	5,400	—	—	—	—	—
2021-12-08	$27.75	$28.84	$27.75	$28.16	11,000	—	—	—	—	—
2021-12-07	$24.75	$27.41	$24.75	$27.32	9,100	—	—	—	—	—
2021-12-06	$27.52	$27.52	$24.21	$24.75	53,100	—	—	—	—	—
2021-12-03	$27.28	$28.98	$27.28	$27.87	18,400	—	—	—	—	—
2021-12-02	$29.20	$29.20	$25.64	$27.27	42,000	—	—	—	—	—
2021-12-01	$28.51	$30.08	$28.51	$29.36	9,200	—	—	—	—	—
2021-11-30	$29.00	$30.25	$28.80	$28.80	9,000	—	—	—	—	—
2021-11-29	$29.86	$30.97	$29.40	$29.88	19,500	—	—	—	—	—
2021-11-26	$28.84	$29.86	$28.50	$29.31	23,900	—	—	—	—	—
2021-11-24	$30.75	$30.75	$29.78	$29.96	11,600	—	—	—	—	—
2021-11-23	$30.71	$30.84	$29.06	$30.84	47,800	—	—	—	—	—
2021-11-22	$30.79	$30.79	$28.66	$30.13	26,800	—	—	—	—	—
2021-11-19	$29.22	$30.99	$29.16	$30.79	32,800	—	—	—	—	—
2021-11-18	$29.70	$29.75	$28.32	$29.40	52,600	—	—	—	—	—
2021-11-17	$29.69	$29.82	$28.70	$29.64	94,400	—	—	—	—	—
2021-11-16	$28.18	$29.59	$28.00	$29.52	61,000	—	—	—	—	—
2021-11-15	$26.20	$28.95	$26.20	$27.09	52,300	—	—	—	—	—
2021-11-12	$25.00	$25.82	$24.94	$25.66	25,100	—	—	—	—	—
2021-11-11	$22.49	$24.88	$22.49	$24.88	26,200	—	—	—	—	—
2021-11-10	$22.04	$22.92	$21.80	$22.53	19,400	—	—	—	—	—
2021-11-09	$22.85	$23.24	$21.75	$22.25	23,000	—	—	—	—	—
2021-11-08	$21.76	$22.83	$21.76	$22.55	16,500	—	—	—	—	—
2021-11-05	$20.50	$22.87	$20.50	$21.88	109,300	—	—	—	—	—
2021-11-04	$17.69	$18.46	$17.16	$18.41	27,900	—	—	—	—	—
2021-11-03	$17.11	$17.79	$16.82	$17.70	40,400	—	—	—	—	—
2021-11-02	$16.81	$17.89	$16.81	$17.33	16,300	—	—	—	—	—
2021-11-01	$16.90	$17.55	$16.66	$17.52	8,900	—	—	—	—	—
2021-10-29	$16.12	$16.79	$16.12	$16.70	11,600	—	—	—	—	—
2021-10-28	$16.15	$16.48	$16.13	$16.40	4,000	—	—	—	—	—
2021-10-27	$15.88	$16.88	$15.55	$16.38	36,000	—	—	—	—	—
2021-10-26	$16.21	$16.40	$15.90	$15.90	3,300	—	—	—	—	—
2021-10-25	$16.57	$16.65	$16.18	$16.29	14,700	—	—	—	—	—
2021-10-22	$16.60	$16.94	$16.02	$16.53	28,100	—	—	—	—	—
2021-10-21	$16.42	$16.53	$16.42	$16.53	1,100	—	—	—	—	—
2021-10-20	$16.18	$16.44	$16.08	$16.41	2,400	—	—	—	—	—
2021-10-19	$16.12	$16.18	$16.12	$16.18	1,900	—	—	—	—	—
2021-10-18	$16.23	$16.30	$16.20	$16.20	2,100	—	—	—	—	—
2021-10-15	$16.01	$16.88	$15.92	$16.88	3,300	—	—	—	—	—
2021-10-14	$16.00	$16.51	$15.93	$16.41	4,200	—	—	—	—	—
2021-10-13	$15.90	$15.97	$15.90	$15.90	1,800	—	—	—	—	—
2021-10-12	$15.97	$15.97	$15.97	$15.97	400	—	—	—	—	—
2021-10-11	$16.09	$16.09	$15.96	$16.07	1,200	—	—	—	—	—
2021-10-08	$15.85	$16.09	$15.85	$16.09	12,300	—	—	—	—	—
2021-10-07	$15.94	$16.18	$15.94	$16.11	7,500	—	—	—	—	—
2021-10-06	$15.63	$15.85	$15.60	$15.85	600	—	—	—	—	—
2021-10-05	$15.55	$15.55	$15.55	$15.55	300	—	—	—	—	—
2021-10-04	$15.60	$15.67	$15.55	$15.55	1,900	—	—	—	—	—
2021-10-01	$15.68	$15.86	$15.68	$15.86	1,500	—	—	—	—	—
2021-09-30	$15.80	$15.95	$15.62	$15.92	1,900	—	—	—	—	—
2021-09-29	$15.71	$15.85	$15.62	$15.62	2,900	—	—	—	—	—
2021-09-28	$15.68	$15.70	$15.50	$15.53	2,500	—	—	—	—	—
2021-09-27	$15.72	$15.72	$15.46	$15.60	6,200	—	—	—	—	—
2021-09-24	$15.62	$16.29	$15.62	$15.71	6,000	—	—	—	—	—
2021-09-23	$15.93	$16.00	$15.80	$15.80	1,500	—	—	—	—	—
2021-09-22	$15.65	$15.65	$15.65	$15.65	300	—	—	—	—	—
2021-09-21	$15.81	$17.06	$15.63	$15.82	5,100	—	—	—	—	—
2021-09-20	$15.96	$15.96	$15.57	$15.75	4,900	—	—	—	—	—
2021-09-17	$15.91	$16.22	$15.91	$16.22	1,400	—	—	—	—	—
2021-09-16	$16.08	$16.08	$15.93	$16.00	4,100	—	—	—	—	—
2021-09-15	$15.87	$16.23	$15.87	$16.20	600	—	—	—	—	—
2021-09-14	$16.71	$16.71	$15.74	$16.13	19,900	—	—	—	—	—
2021-09-13	$16.90	$16.90	$16.51	$16.51	5,900	—	—	—	—	—
2021-09-10	$16.90	$16.90	$16.65	$16.78	3,700	—	—	—	—	—
2021-09-09	$16.86	$16.86	$16.86	$16.86	300	—	—	—	—	—
2021-09-08	$17.03	$17.14	$17.00	$17.14	2,600	—	—	—	—	—
2021-09-07	$16.95	$17.01	$16.95	$17.01	3,500	—	—	—	—	—
2021-09-03	$16.90	$17.09	$16.50	$16.60	11,700	—	—	—	—	—
2021-09-02	$17.22	$17.22	$17.18	$17.18	1,300	—	—	—	—	—
2021-09-01	$17.15	$17.15	$17.15	$17.15	—	—	—	—	—	—
2021-08-31	$16.48	$17.30	$16.48	$17.15	27,500	—	—	—	—	—
2021-08-30	$17.72	$17.90	$16.50	$16.64	19,500	—	—	—	—	—
2021-08-27	$17.69	$17.78	$17.69	$17.75	1,900	—	—	—	—	—
2021-08-26	$17.65	$17.71	$17.50	$17.50	18,800	—	—	—	—	—
2021-08-25	$17.88	$17.88	$17.62	$17.68	9,700	—	—	—	—	—
2021-08-24	$17.68	$17.68	$17.67	$17.67	2,100	—	—	—	—	—
2021-08-23	$17.46	$18.00	$17.46	$17.65	4,000	—	—	—	—	—
2021-08-20	$17.40	$17.55	$17.26	$17.26	2,600	—	—	—	—	—
2021-08-19	$17.90	$17.99	$17.28	$17.64	5,600	—	—	—	—	—
2021-08-18	$17.40	$18.19	$17.18	$17.90	28,800	—	—	—	—	—
2021-08-17	$17.39	$17.63	$17.00	$17.40	19,700	—	—	—	—	—
2021-08-16	$17.59	$17.59	$17.03	$17.13	5,700	—	—	—	—	—
2021-08-13	$18.03	$18.03	$17.80	$17.80	9,800	—	—	—	—	—
2021-08-12	$18.21	$18.25	$18.20	$18.20	13,800	—	—	—	—	—
2021-08-11	$17.79	$18.29	$17.79	$18.29	6,800	—	—	—	—	—
2021-08-10	$17.85	$17.96	$17.50	$17.80	6,400	—	—	—	—	—
2021-08-09	$18.20	$18.20	$17.68	$17.86	29,700	—	—	—	—	—
2021-08-06	$18.00	$18.24	$17.82	$18.20	13,500	—	—	—	—	—
2021-08-05	$18.16	$18.16	$17.47	$17.90	20,800	—	—	—	—	—
2021-08-04	$17.46	$17.86	$17.38	$17.71	16,300	—	—	—	—	—
2021-08-03	$17.40	$18.62	$17.40	$17.50	7,500	—	—	—	—	—
2021-08-02	$18.40	$18.80	$17.32	$17.57	7,900	—	—	—	—	—
2021-07-30	$18.64	$18.68	$17.75	$17.80	5,900	—	—	—	—	—
2021-07-29	$18.44	$19.53	$17.98	$17.98	13,800	—	—	—	—	—
2021-07-28	$19.42	$19.42	$18.09	$18.09	10,100	—	—	—	—	—
2021-07-27	$19.00	$19.21	$18.52	$18.98	18,600	—	—	—	—	—
2021-07-26	$18.65	$19.70	$18.46	$18.53	23,900	—	—	—	—	—
2021-07-23	$17.98	$19.15	$17.93	$18.50	20,700	—	—	—	—	—
2021-07-22	$18.65	$19.00	$17.91	$18.04	6,700	—	—	—	—	—
2021-07-21	$17.50	$18.26	$17.50	$17.72	11,700	—	—	—	—	—
2021-07-20	$16.66	$17.82	$16.66	$17.43	20,300	—	—	—	—	—
2021-07-19	$18.32	$18.37	$16.93	$18.11	59,100	—	—	—	—	—
2021-07-16	$18.90	$18.90	$18.27	$18.32	8,200	—	—	—	—	—
2021-07-15	$19.00	$19.13	$18.66	$18.70	4,100	—	—	—	—	—
2021-07-14	$19.10	$19.25	$18.84	$19.00	8,800	—	—	—	—	—
2021-07-13	$19.22	$19.34	$18.76	$18.91	14,100	—	—	—	—	—
2021-07-12	$19.59	$19.59	$18.13	$19.08	26,800	—	—	—	—	—
2021-07-09	$18.25	$19.90	$18.00	$19.35	40,600	—	—	—	—	—
2021-07-08	$18.21	$19.20	$18.21	$18.30	19,100	—	—	—	—	—
2021-07-07	$18.47	$18.49	$18.27	$18.44	2,300	—	—	—	—	—
2021-07-06	$18.50	$18.70	$18.21	$18.57	10,000	—	—	—	—	—
2021-07-02	$18.58	$18.58	$18.03	$18.48	19,500	—	—	—	—	—
2021-07-01	$17.51	$18.35	$17.51	$17.96	4,900	—	—	—	—	—
2021-06-30	$18.05	$18.60	$17.50	$17.65	46,100	—	—	—	—	—
2021-06-29	$18.00	$18.68	$18.00	$18.00	5,700	—	—	—	—	—
2021-06-28	$18.23	$18.69	$18.17	$18.17	3,100	—	—	—	—	—
2021-06-25	$18.12	$19.09	$18.12	$18.69	16,400	—	—	—	—	—
2021-06-24	$18.50	$18.50	$18.03	$18.07	4,500	—	—	—	—	—
2021-06-23	$18.50	$18.50	$18.11	$18.11	4,500	—	—	—	—	—
2021-06-22	$17.86	$18.50	$17.86	$18.47	11,400	—	—	—	—	—
2021-06-21	$18.18	$18.18	$17.68	$18.15	5,300	—	—	—	—	—
2021-06-18	$17.86	$17.88	$17.52	$17.77	4,800	—	—	—	—	—
2021-06-17	$17.87	$18.04	$17.50	$18.04	8,000	—	—	—	—	—
2021-06-16	$18.18	$18.19	$17.92	$17.92	5,600	—	—	—	—	—
2021-06-15	$18.50	$18.52	$18.07	$18.07	5,000	—	—	—	—	—
2021-06-14	$18.93	$18.93	$17.97	$18.30	4,100	—	—	—	—	—
2021-06-11	$18.26	$18.78	$18.26	$18.36	1,800	—	—	—	—	—
2021-06-10	$18.52	$19.02	$18.17	$18.20	3,400	—	—	—	—	—
2021-06-09	$18.22	$18.47	$18.08	$18.30	7,100	—	—	—	—	—
2021-06-08	$18.25	$18.66	$18.06	$18.06	12,000	—	—	—	—	—
2021-06-07	$18.50	$18.70	$18.22	$18.25	5,100	—	—	—	—	—
2021-06-04	$18.95	$18.95	$18.53	$18.60	3,500	—	—	—	—	—
2021-06-03	$18.80	$18.95	$18.53	$18.76	4,500	—	—	—	—	—
2021-06-02	$18.53	$18.95	$18.48	$18.90	3,800	—	—	—	—	—
2021-06-01	$19.04	$19.90	$18.39	$18.94	10,500	—	—	—	—	—
2021-05-28	$18.74	$18.95	$18.28	$18.87	9,000	—	—	—	—	—
2021-05-27	$18.16	$18.95	$18.16	$18.75	11,600	—	—	—	—	—
2021-05-26	$18.94	$19.79	$18.14	$18.27	9,400	—	—	—	—	—
2021-05-25	$18.00	$19.02	$18.00	$18.02	5,600	—	—	—	—	—
2021-05-24	$18.24	$18.96	$17.89	$17.91	12,600	—	—	—	—	—
2021-05-21	$17.68	$18.00	$17.43	$17.61	9,800	—	—	—	—	—
2021-05-20	$18.00	$18.00	$17.48	$17.48	4,100	—	—	—	—	—
2021-05-19	$17.73	$17.94	$17.72	$17.94	1,700	—	—	—	—	—
2021-05-18	$17.95	$18.00	$17.67	$18.00	2,800	—	—	—	—	—
2021-05-17	$17.35	$18.30	$17.33	$17.57	14,200	—	—	—	—	—
2021-05-14	$17.92	$17.92	$17.26	$17.41	6,300	—	—	—	—	—
2021-05-13	$17.95	$18.70	$17.82	$17.82	4,900	—	—	—	—	—
2021-05-12	$18.65	$18.72	$18.14	$18.14	4,800	—	—	—	—	—
2021-05-11	$18.15	$18.50	$17.91	$18.35	7,700	—	—	—	—	—
2021-05-10	$18.87	$19.00	$18.02	$18.04	8,600	—	—	—	—	—
2021-05-07	$17.55	$18.95	$17.55	$18.52	9,700	—	—	—	—	—
2021-05-06	$18.52	$18.96	$17.87	$18.18	6,200	—	—	—	—	—
2021-05-05	$18.92	$18.92	$17.86	$18.52	9,000	—	—	—	—	—
2021-05-04	$17.88	$18.35	$17.88	$17.89	3,900	—	—	—	—	—
2021-05-03	$18.02	$18.49	$17.57	$18.05	3,600	—	—	—	—	—
2021-04-30	$17.68	$17.88	$17.55	$17.75	5,600	—	—	—	—	—
2021-04-29	$18.03	$18.24	$17.78	$17.78	3,600	—	—	—	—	—
2021-04-28	$18.24	$18.24	$17.60	$17.77	2,000	—	—	—	—	—
2021-04-27	$18.11	$18.24	$17.18	$17.73	4,800	—	—	—	—	—
2021-04-26	$17.58	$17.58	$17.30	$17.30	2,300	—	—	—	—	—
2021-04-23	$17.49	$17.49	$17.12	$17.38	4,300	—	—	—	—	—
2021-04-22	$17.58	$17.58	$17.58	$17.58	300	—	—	—	—	—
2021-04-21	$17.24	$17.32	$17.17	$17.21	9,500	—	—	—	—	—
2021-04-20	$17.17	$17.49	$16.93	$17.03	7,300	—	—	—	—	—
2021-04-19	$17.71	$17.95	$16.85	$16.85	9,400	—	—	—	—	—
2021-04-16	$17.66	$17.68	$17.63	$17.63	1,500	—	—	—	—	—
2021-04-15	$17.39	$17.42	$17.30	$17.42	1,000	—	—	—	—	—
2021-04-14	$17.28	$17.51	$17.28	$17.49	3,000	—	—	—	—	—
2021-04-13	$17.40	$17.99	$17.40	$17.63	5,400	—	—	—	—	—
2021-04-12	$18.18	$18.18	$17.66	$17.66	1,500	—	—	—	—	—
2021-04-09	$17.52	$18.77	$17.40	$18.13	18,500	—	—	—	—	—
2021-04-08	$16.68	$19.00	$16.68	$17.17	14,700	—	—	—	—	—
2021-04-07	$16.86	$16.86	$16.65	$16.75	4,100	—	—	—	—	—
2021-04-06	$16.85	$16.85	$16.85	$16.85	—	—	—	—	—	—
2021-04-05	$16.68	$16.95	$16.60	$16.85	8,100	—	—	—	—	—
2021-04-01	$16.64	$16.75	$16.55	$16.60	4,800	—	—	—	—	—
2021-03-31	$17.20	$17.95	$16.51	$16.60	8,600	—	—	—	—	—
2021-03-30	$16.51	$17.50	$16.51	$17.20	3,300	—	—	—	—	—
2021-03-29	$17.06	$17.25	$16.58	$16.58	7,700	—	—	—	—	—
2021-03-26	$17.14	$17.55	$17.00	$17.27	21,800	—	—	—	—	—
2021-03-25	$16.62	$17.95	$16.62	$16.94	2,400	—	—	—	—	—
2021-03-24	$17.21	$17.77	$16.75	$16.75	5,000	—	—	—	—	—
2021-03-23	$17.86	$18.27	$17.03	$17.40	9,600	—	—	—	—	—
2021-03-22	$16.75	$17.81	$16.66	$17.81	19,500	—	—	—	—	—
2021-03-19	$16.55	$16.75	$16.55	$16.60	1,900	—	—	—	—	—
2021-03-18	$16.48	$16.86	$16.48	$16.71	9,800	—	—	—	—	—
2021-03-17	$16.72	$16.94	$16.55	$16.70	7,800	—	—	—	—	—
2021-03-16	$16.07	$16.91	$16.07	$16.82	23,900	—	—	—	—	—
2021-03-15	$16.93	$16.93	$16.48	$16.81	3,100	—	—	—	—	—
2021-03-12	$16.08	$17.15	$16.03	$16.74	41,800	—	—	—	—	—
2021-03-11	$14.90	$16.15	$14.90	$16.10	37,300	—	—	—	—	—
2021-03-10	$14.16	$14.51	$14.16	$14.50	2,000	—	—	—	—	—
2021-03-09	$14.10	$14.68	$14.10	$14.66	3,600	—	—	—	—	—
2021-03-08	$14.03	$14.03	$14.03	$14.03	300	—	—	—	—	—
2021-03-05	$14.15	$14.15	$14.00	$14.04	2,700	—	—	—	—	—
2021-03-04	$14.41	$14.48	$14.15	$14.15	2,700	—	—	—	—	—
2021-03-03	$14.50	$14.56	$13.01	$14.10	24,100	—	—	—	—	—
2021-03-02	$14.73	$14.73	$14.73	$14.73	400	—	—	—	—	—
2021-03-01	$15.33	$15.35	$14.95	$15.25	1,900	—	—	—	—	—
2021-02-26	$15.55	$15.95	$14.92	$15.47	5,600	—	—	—	—	—
2021-02-25	$16.00	$16.00	$15.87	$15.87	3,300	—	—	—	—	—
2021-02-24	$14.95	$16.00	$14.95	$15.98	6,200	—	—	—	—	—
2021-02-23	$14.73	$15.50	$14.73	$14.95	6,200	—	—	—	—	—
2021-02-22	$14.86	$15.39	$14.26	$14.90	9,800	—	—	—	—	—
2021-02-19	$14.80	$15.16	$14.75	$15.16	2,300	—	—	—	—	—
2021-02-18	$15.17	$15.17	$15.03	$15.03	1,600	—	—	—	—	—
2021-02-17	$15.11	$15.20	$15.00	$15.07	8,900	—	—	—	—	—
2021-02-16	$15.25	$15.35	$15.00	$15.00	9,200	—	—	—	—	—
2021-02-12	$15.01	$15.45	$15.00	$15.35	5,600	—	—	—	—	—
2021-02-11	$15.33	$15.50	$15.01	$15.24	1,700	—	—	—	—	—
2021-02-10	$16.00	$16.00	$15.43	$15.85	7,600	—	—	—	—	—
2021-02-09	$15.60	$16.56	$15.55	$16.18	15,400	—	—	—	—	—
2021-02-08	$14.74	$15.69	$14.69	$15.50	7,400	—	—	—	—	—
2021-02-05	$15.45	$15.45	$14.81	$14.81	1,700	—	—	—	—	—
2021-02-04	$14.50	$15.25	$14.50	$14.81	4,300	—	—	—	—	—
2021-02-03	$14.14	$14.31	$13.50	$13.90	9,600	—	—	—	—	—
2021-02-02	$15.00	$15.00	$14.33	$14.33	1,800	—	—	—	—	—
2021-02-01	$15.35	$15.49	$14.42	$14.70	5,700	—	—	—	—	—
2021-01-29	$14.68	$15.96	$14.68	$15.66	11,500	—	—	—	—	—
2021-01-28	$15.26	$15.27	$14.40	$14.44	12,700	—	—	—	—	—
2021-01-27	$13.98	$15.11	$13.90	$14.54	19,100	—	—	—	—	—
2021-01-26	$13.15	$13.98	$13.15	$13.95	7,600	—	—	—	—	—
2021-01-25	$13.33	$13.33	$12.79	$12.98	5,700	—	—	—	—	—
2021-01-22	$12.77	$13.58	$12.77	$13.43	7,200	—	—	—	—	—
2021-01-21	$11.60	$14.17	$11.60	$13.00	28,500	—	—	—	—	—
2021-01-20	$11.25	$11.25	$11.25	$11.25	900	—	—	—	—	—
2021-01-19	$11.01	$11.01	$11.01	$11.01	500	—	—	—	—	—
2021-01-15	$11.36	$11.37	$11.26	$11.28	3,900	—	—	—	—	—
2021-01-14	$11.19	$11.37	$11.19	$11.25	1,400	—	—	—	—	—
2021-01-13	$11.27	$11.27	$11.21	$11.21	400	—	—	—	—	—
2021-01-12	$11.06	$11.32	$11.06	$11.32	2,100	—	—	—	—	—
2021-01-11	$10.66	$11.06	$10.66	$11.00	8,300	—	—	—	—	—
2021-01-08	$10.60	$10.77	$10.60	$10.69	1,200	—	—	—	—	—
2021-01-07	$10.59	$10.59	$10.50	$10.58	800	—	—	—	—	—
2021-01-06	$10.58	$10.58	$10.36	$10.36	2,400	—	—	—	—	—
2021-01-05	$10.42	$10.54	$10.39	$10.54	1,300	—	—	—	—	—
2021-01-04	$10.46	$10.47	$10.41	$10.42	600	—	—	—	—	—
2020-12-31	$10.42	$10.70	$10.35	$10.50	12,300	—	—	—	—	—
2020-12-30	$10.29	$11.48	$10.13	$10.75	40,500	—	—	—	—	—
2020-12-29	$10.30	$10.30	$10.05	$10.29	3,400	—	—	—	—	—
2020-12-28	$10.50	$10.50	$10.24	$10.48	5,100	—	—	—	—	—
2020-12-24	$10.44	$10.74	$10.44	$10.74	1,600	—	—	—	—	—
2020-12-23	$10.45	$10.45	$10.32	$10.32	1,100	—	—	—	—	—
2020-12-22	$10.51	$10.51	$10.00	$10.32	8,500	—	—	—	—	—
2020-12-21	$10.17	$10.41	$9.99	$10.10	3,200	—	—	—	—	—
2020-12-18	$10.50	$10.50	$10.02	$10.02	10,500	—	—	—	—	—
2020-12-17	$10.88	$10.88	$10.55	$10.55	400	—	—	—	—	—
2020-12-16	$10.55	$10.94	$10.49	$10.49	1,300	—	—	—	—	—
2020-12-15	$10.55	$10.67	$10.42	$10.67	3,000	—	—	—	—	—
2020-12-14	$10.60	$10.60	$10.40	$10.58	1,900	—	—	—	—	—
2020-12-11	$10.21	$10.55	$10.21	$10.55	1,900	—	—	—	—	—
2020-12-10	$10.54	$10.83	$10.21	$10.51	13,400	—	—	—	—	—
2020-12-09	$11.04	$11.04	$10.41	$10.52	12,000	—	—	—	—	—
2020-12-08	$11.06	$11.87	$10.95	$11.14	2,700	—	—	—	—	—
2020-12-07	$10.89	$11.96	$10.89	$11.08	2,000	—	—	—	—	—
2020-12-04	$11.50	$11.93	$11.50	$11.83	1,600	—	—	—	—	—
2020-12-03	$10.88	$10.88	$10.50	$10.88	1,700	—	—	—	—	—
2020-12-02	$10.49	$10.80	$10.49	$10.75	3,200	—	—	—	—	—
2020-12-01	$10.21	$10.58	$10.14	$10.58	4,200	—	—	—	—	—
2020-11-30	$10.07	$10.18	$10.02	$10.17	1,700	—	—	—	—	—
2020-11-27	$10.12	$10.15	$10.00	$10.02	4,900	—	—	—	—	—
2020-11-25	$10.15	$10.16	$10.12	$10.12	1,200	—	—	—	—	—
2020-11-24	$10.08	$10.18	$9.81	$9.81	1,800	—	—	—	—	—
2020-11-23	$10.10	$10.10	$9.81	$9.81	400	—	—	—	—	—
2020-11-20	$10.20	$10.20	$9.77	$9.77	1,200	—	—	—	—	—
2020-11-19	$10.31	$10.32	$10.30	$10.30	700	—	—	—	—	—
2020-11-18	$10.31	$10.31	$10.31	$10.31	—	—	—	—	—	—
2020-11-17	$9.76	$10.31	$9.72	$10.31	3,200	—	—	—	—	—
2020-11-16	$10.08	$10.08	$10.00	$10.01	3,600	—	—	—	—	—
2020-11-13	$10.07	$10.09	$9.74	$10.00	6,900	—	—	—	—	—
2020-11-12	$10.02	$10.03	$10.02	$10.03	600	—	—	—	—	—
2020-11-11	$10.60	$10.60	$10.08	$10.08	1,100	—	—	—	—	—
2020-11-10	$9.91	$9.91	$9.91	$9.91	—	—	—	—	—	—
2020-11-09	$10.50	$10.50	$9.86	$9.91	3,500	—	—	—	—	—
2020-11-06	$10.10	$10.12	$9.71	$9.71	1,100	—	—	—	—	—
2020-11-05	$9.89	$9.97	$9.59	$9.60	4,400	—	—	—	—	—
2020-11-04	$10.10	$10.10	$10.10	$10.10	—	—	—	—	—	—
2020-11-03	$10.10	$10.10	$10.10	$10.10	900	—	—	—	—	—
2020-11-02	$10.42	$10.47	$10.10	$10.10	1,300	—	—	—	—	—
2020-10-30	$10.37	$10.41	$10.30	$10.30	4,300	—	—	—	—	—
2020-10-29	$10.43	$10.63	$10.41	$10.63	800	—	—	—	—	—
2020-10-28	$10.05	$10.57	$10.05	$10.52	6,900	—	—	—	—	—
2020-10-27	$10.15	$10.18	$10.15	$10.18	2,000	—	—	—	—	—
2020-10-26	$10.14	$10.14	$10.04	$10.04	200	—	—	—	—	—
2020-10-23	$10.17	$10.17	$10.17	$10.17	100	—	—	—	—	—
2020-10-22	$9.89	$10.19	$9.89	$10.10	5,000	—	—	—	—	—
2020-10-21	$10.04	$10.12	$9.71	$9.89	4,500	—	—	—	—	—
2020-10-20	$10.09	$10.12	$10.01	$10.11	7,600	—	—	—	—	—
2020-10-19	$10.11	$10.15	$10.01	$10.03	3,100	—	—	—	—	—
2020-10-16	$10.10	$10.10	$10.00	$10.04	4,500	—	—	—	—	—
2020-10-15	$10.10	$10.17	$10.01	$10.01	900	—	—	—	—	—
2020-10-14	$10.05	$10.05	$9.95	$10.04	22,500	—	—	—	—	—
2020-10-13	$9.88	$10.16	$9.77	$9.94	2,000	—	—	—	—	—
2020-10-12	$9.91	$10.00	$9.89	$9.89	3,200	—	—	—	—	—
2020-10-09	$10.01	$10.01	$9.85	$9.91	4,400	—	—	—	—	—
2020-10-08	$10.00	$10.00	$9.90	$9.90	2,400	—	—	—	—	—
2020-10-07	$10.13	$10.13	$10.05	$10.05	1,300	—	—	—	—	—
2020-10-06	$9.95	$10.15	$9.87	$9.97	7,500	—	—	—	—	—
2020-10-05	$9.87	$10.13	$9.80	$10.06	1,900	—	—	—	—	—
2020-10-02	$9.37	$9.82	$9.37	$9.71	11,800	—	—	—	—	—
2020-10-01	$9.69	$9.69	$9.38	$9.38	2,800	—	—	—	—	—
2020-09-30	$9.68	$9.68	$9.68	$9.68	800	—	—	—	—	—
2020-09-29	$9.62	$9.64	$9.54	$9.54	2,500	—	—	—	—	—
2020-09-28	$9.74	$9.74	$9.74	$9.74	100	—	—	—	—	—
2020-09-25	$9.37	$9.61	$9.37	$9.61	1,400	—	—	—	—	—
2020-09-24	$9.48	$9.48	$9.11	$9.30	7,800	—	—	—	—	—
2020-09-23	$9.44	$9.52	$9.39	$9.39	4,000	—	—	—	—	—
2020-09-22	$9.45	$9.74	$9.42	$9.57	5,600	—	—	—	—	—
2020-09-21	$9.66	$9.76	$9.50	$9.51	7,200	—	—	—	—	—
2020-09-18	$9.52	$9.70	$9.52	$9.69	1,400	—	—	—	—	—
2020-09-17	$9.57	$9.64	$9.24	$9.64	3,400	—	—	—	—	—
2020-09-16	$9.66	$9.66	$9.58	$9.58	600	—	—	—	—	—
2020-09-15	$9.71	$9.71	$9.54	$9.62	700	—	—	—	—	—
2020-09-14	$9.61	$9.72	$9.50	$9.63	1,300	—	—	—	—	—
2020-09-11	$9.66	$9.75	$9.35	$9.40	4,700	—	—	—	—	—
2020-09-10	$9.64	$9.64	$9.54	$9.54	600	—	—	—	—	—
2020-09-09	$9.60	$9.69	$9.34	$9.62	3,500	—	—	—	—	—
2020-09-08	$9.57	$9.58	$9.31	$9.58	500	—	—	—	—	—
2020-09-04	$9.71	$9.79	$9.30	$9.35	8,000	—	—	—	—	—
2020-09-03	$9.67	$9.73	$9.50	$9.50	5,400	—	—	—	—	—
2020-09-02	$9.67	$9.83	$9.67	$9.75	900	—	—	—	—	—
2020-09-01	$9.70	$9.76	$9.62	$9.68	8,800	—	—	—	—	—
2020-08-31	$9.82	$9.82	$9.57	$9.61	3,600	—	—	—	—	—
2020-08-28	$9.80	$9.80	$9.68	$9.77	400	—	—	—	—	—
2020-08-27	$9.80	$9.80	$9.80	$9.80	—	—	—	—	—	—
2020-08-26	$9.78	$9.81	$9.70	$9.80	7,200	—	—	—	—	—
2020-08-25	$9.85	$9.85	$9.77	$9.77	800	—	—	—	—	—
2020-08-24	$9.84	$9.93	$9.81	$9.82	1,500	—	—	—	—	—
2020-08-21	$9.82	$9.85	$9.76	$9.82	10,600	—	—	—	—	—
2020-08-20	$9.87	$9.87	$9.75	$9.81	5,000	—	—	—	—	—
2020-08-19	$9.71	$9.78	$9.71	$9.77	1,600	—	—	—	—	—
2020-08-18	$9.59	$9.65	$9.58	$9.65	700	—	—	—	—	—
2020-08-17	$9.65	$9.65	$9.57	$9.57	1,300	—	—	—	—	—
2020-08-14	$9.80	$9.80	$9.80	$9.80	400	—	—	—	—	—
2020-08-13	$9.54	$9.54	$9.50	$9.50	800	—	—	—	—	—
2020-08-12	$9.50	$9.55	$9.50	$9.51	1,000	—	—	—	—	—
2020-08-11	$9.82	$9.96	$9.24	$9.26	7,200	—	—	—	—	—
2020-08-10	$10.02	$10.02	$9.77	$9.77	1,800	—	—	—	—	—
2020-08-07	$9.82	$9.82	$9.82	$9.82	300	—	—	—	—	—
2020-08-06	$10.00	$10.12	$9.65	$9.75	15,100	—	—	—	—	—
2020-08-05	$9.71	$10.18	$9.71	$10.16	7,200	—	—	—	—	—
2020-08-04	$9.90	$10.01	$9.89	$10.01	1,800	—	—	—	—	—
2020-08-03	$9.25	$10.03	$9.25	$9.90	10,600	—	—	—	—	—
2020-07-31	$9.42	$9.43	$9.30	$9.31	5,200	—	—	—	—	—
2020-07-30	$9.38	$9.43	$9.30	$9.43	700	—	—	—	—	—
2020-07-29	$9.35	$9.38	$9.35	$9.38	2,400	—	—	—	—	—
2020-07-28	$9.25	$9.38	$9.25	$9.38	5,100	—	—	—	—	—
2020-07-27	$9.32	$9.34	$9.25	$9.26	4,600	—	—	—	—	—
2020-07-24	$9.30	$9.36	$9.30	$9.34	500	—	—	—	—	—
2020-07-23	$9.24	$9.31	$9.24	$9.31	1,000	—	—	—	—	—
2020-07-22	$9.10	$9.38	$9.06	$9.19	15,900	—	—	—	—	—
2020-07-21	$9.11	$9.12	$9.06	$9.10	4,200	—	—	—	—	—
2020-07-20	$8.98	$9.11	$8.87	$9.11	15,300	—	—	—	—	—
2020-07-17	$8.95	$8.98	$8.90	$8.98	3,800	—	—	—	—	—
2020-07-16	$8.81	$8.97	$8.81	$8.83	1,600	—	—	—	—	—
2020-07-15	$8.94	$8.98	$8.65	$8.95	21,500	—	—	—	—	—
2020-07-14	$8.80	$8.91	$8.69	$8.91	3,000	—	—	—	—	—
2020-07-13	$8.93	$8.93	$8.63	$8.82	5,900	—	—	—	—	—
2020-07-10	$8.82	$8.88	$8.78	$8.78	3,400	—	—	—	—	—
2020-07-09	$8.82	$8.83	$8.77	$8.77	2,400	—	—	—	—	—
2020-07-08	$8.90	$8.90	$8.85	$8.85	800	—	—	—	—	—
2020-07-07	$8.83	$8.84	$8.79	$8.81	2,800	—	—	—	—	—
2020-07-06	$8.88	$8.99	$8.82	$8.85	4,200	—	—	—	—	—
2020-07-02	$8.93	$8.93	$8.89	$8.89	900	—	—	—	—	—
2020-07-01	$8.66	$8.93	$8.64	$8.88	2,500	—	—	—	—	—
2020-06-30	$8.71	$8.97	$8.64	$8.80	31,300	—	—	—	—	—
2020-06-29	$9.10	$9.10	$8.52	$8.60	6,800	—	—	—	—	—
2020-06-26	$8.87	$8.89	$8.38	$8.38	16,900	—	—	—	—	—
2020-06-25	$9.00	$9.02	$8.83	$8.83	6,400	—	—	—	—	—
2020-06-24	$9.09	$9.09	$9.09	$9.09	—	—	—	—	—	—
2020-06-23	$9.05	$9.10	$9.03	$9.09	9,300	—	—	—	—	—
2020-06-22	$9.07	$9.10	$8.87	$9.08	11,100	—	—	—	—	—
2020-06-19	$8.97	$9.13	$8.95	$9.10	7,800	—	—	—	—	—
2020-06-18	$8.96	$9.09	$8.83	$9.06	1,600	—	—	—	—	—
2020-06-17	$8.90	$8.96	$8.76	$8.96	6,600	—	—	—	—	—
2020-06-16	$8.89	$9.01	$8.80	$8.83	4,100	—	—	—	—	—
2020-06-15	$8.90	$9.12	$8.90	$9.05	5,900	—	—	—	—	—
2020-06-12	$8.80	$9.00	$8.80	$9.00	20,400	—	—	—	—	—
2020-06-11	$8.90	$8.90	$8.85	$8.85	400	—	—	—	—	—
2020-06-10	$8.96	$8.96	$8.89	$8.89	500	—	—	—	—	—
2020-06-09	$8.85	$8.95	$8.80	$8.88	4,700	—	—	—	—	—
2020-06-08	$8.90	$9.00	$8.77	$8.79	5,400	—	—	—	—	—
2020-06-05	$8.91	$8.91	$8.85	$8.85	1,300	—	—	—	—	—
2020-06-04	$8.95	$8.95	$8.74	$8.74	1,100	—	—	—	—	—
2020-06-03	$8.85	$8.94	$8.83	$8.85	4,300	—	—	—	—	—
2020-06-02	$8.90	$8.90	$8.90	$8.90	—	—	—	—	—	—
2020-06-01	$8.57	$8.90	$8.56	$8.90	3,200	—	—	—	—	—
2020-05-29	$8.65	$8.90	$8.65	$8.66	1,300	—	—	—	—	—
2020-05-28	$8.98	$8.98	$8.65	$8.65	1,100	—	—	—	—	—
2020-05-27	$9.07	$9.07	$8.83	$8.90	4,400	—	—	—	—	—
2020-05-26	$9.18	$9.18	$8.94	$8.99	6,500	—	—	—	—	—
2020-05-22	$8.81	$9.13	$8.81	$9.13	3,500	—	—	—	—	—
2020-05-21	$8.75	$8.75	$8.75	$8.75	600	—	—	—	—	—
2020-05-20	$9.13	$9.13	$9.13	$9.13	300	—	—	—	—	—
2020-05-19	$9.16	$9.16	$9.14	$9.14	600	—	—	—	—	—
2020-05-18	$9.12	$9.15	$8.84	$9.00	1,100	—	—	—	—	—
2020-05-15	$8.99	$9.00	$8.99	$9.00	1,400	—	—	—	—	—
2020-05-14	$8.85	$8.90	$8.79	$8.79	900	—	—	—	—	—
2020-05-13	$9.04	$9.12	$8.75	$8.75	2,700	—	—	—	—	—
2020-05-12	$9.20	$9.20	$9.20	$9.20	200	—	—	—	—	—
2020-05-11	$9.27	$9.27	$9.00	$9.00	1,400	—	—	—	—	—
2020-05-08	$9.25	$9.35	$9.25	$9.35	2,200	—	—	—	—	—
2020-05-07	$9.40	$9.40	$9.40	$9.40	600	—	—	—	—	—
2020-05-06	$9.44	$9.45	$9.35	$9.45	2,300	—	—	—	—	—
2020-05-05	$9.50	$9.50	$9.40	$9.45	14,000	—	—	—	—	—
2020-05-04	$9.25	$9.35	$9.25	$9.35	1,800	—	—	—	—	—
2020-05-01	$9.25	$9.26	$9.25	$9.25	2,700	—	—	—	—	—
2020-04-30	$9.42	$9.43	$9.42	$9.43	400	—	—	—	—	—
2020-04-29	$9.40	$9.50	$9.40	$9.46	5,800	—	—	—	—	—
2020-04-28	$9.42	$9.42	$9.42	$9.42	—	—	—	—	—	—
2020-04-27	$9.42	$9.42	$9.42	$9.42	300	—	—	—	—	—
2020-04-24	$9.49	$9.49	$9.49	$9.49	1,000	—	—	—	—	—
2020-04-23	$9.49	$9.50	$9.39	$9.49	800	—	—	—	—	—
2020-04-22	$9.37	$9.37	$9.32	$9.32	600	—	—	—	—	—
2020-04-21	$9.29	$9.33	$9.29	$9.33	900	—	—	—	—	—
2020-04-20	$9.11	$9.31	$8.91	$9.31	4,000	—	—	—	—	—
2020-04-17	$9.02	$9.14	$8.92	$9.13	1,900	—	—	—	—	—
2020-04-16	$8.99	$9.13	$8.67	$8.67	3,700	—	—	—	—	—
2020-04-15	$9.01	$9.04	$8.88	$8.95	2,400	—	—	—	—	—
2020-04-14	$9.14	$9.14	$9.09	$9.09	700	—	—	—	—	—
2020-04-13	$9.21	$9.26	$9.14	$9.14	1,900	—	—	—	—	—
2020-04-09	$9.33	$9.33	$9.21	$9.21	6,200	—	—	—	—	—
2020-04-08	$9.31	$9.33	$9.21	$9.33	900	—	—	—	—	—
2020-04-07	$8.99	$9.34	$8.99	$9.34	1,900	—	—	—	—	—
2020-04-06	$9.22	$9.26	$8.81	$9.01	4,600	—	—	—	—	—
2020-04-03	$9.20	$9.20	$8.78	$8.78	700	—	—	—	—	—
2020-04-02	$8.94	$9.25	$8.94	$9.05	4,400	—	—	—	—	—
2020-04-01	$8.71	$8.82	$8.59	$8.80	2,900	—	—	—	—	—
2020-03-31	$8.74	$9.22	$8.55	$8.55	15,200	—	—	—	—	—
2020-03-30	$7.96	$8.64	$7.65	$7.65	2,800	—	—	—	—	—
2020-03-27	$7.00	$7.09	$6.92	$6.93	87,800	—	—	—	—	—
2020-03-26	$6.86	$6.96	$6.79	$6.79	6,700	—	—	—	—	—
2020-03-25	$7.00	$7.00	$6.77	$6.77	4,200	—	—	—	—	—
2020-03-24	$6.85	$6.91	$6.62	$6.62	3,600	—	—	—	—	—
2020-03-23	$7.14	$7.14	$6.40	$6.62	6,100	—	—	—	—	—
2020-03-20	$7.24	$7.28	$7.10	$7.10	2,600	—	—	—	—	—
2020-03-19	$7.97	$7.99	$7.97	$7.99	600	—	—	—	—	—
2020-03-18	$7.62	$7.89	$6.06	$7.75	3,700	—	—	—	—	—
2020-03-17	$8.43	$8.51	$8.17	$8.49	3,700	—	—	—	—	—
2020-03-16	$8.23	$8.74	$7.89	$8.59	2,100	—	—	—	—	—
2020-03-13	$8.86	$8.86	$8.36	$8.76	3,000	—	—	—	—	—
2020-03-12	$8.88	$8.88	$8.17	$8.60	17,200	—	—	—	—	—
2020-03-11	$9.65	$9.70	$9.50	$9.50	1,200	—	—	—	—	—
2020-03-10	$9.94	$9.94	$9.94	$9.94	200	—	—	—	—	—
2020-03-09	$9.90	$9.90	$9.55	$9.55	1,300	—	—	—	—	—
2020-03-06	$10.05	$10.05	$9.90	$9.90	800	—	—	—	—	—
2020-03-05	$10.05	$10.05	$10.05	$10.05	1,600	—	—	—	—	—
2020-03-04	$9.98	$9.98	$9.98	$9.98	—	—	—	—	—	—
2020-03-03	$9.98	$9.98	$9.98	$9.98	—	—	—	—	—	—
2020-03-02	$9.52	$10.08	$9.52	$9.98	1,100	—	—	—	—	—
2020-02-28	$10.10	$10.26	$10.10	$10.19	1,500	—	—	—	—	—
2020-02-27	$10.45	$10.45	$9.99	$10.00	12,100	—	—	—	—	—
2020-02-26	$10.78	$10.79	$10.35	$10.35	2,600	—	—	—	—	—
2020-02-25	$10.71	$10.84	$10.71	$10.84	500	—	—	—	—	—
2020-02-24	$10.99	$10.99	$10.80	$10.90	3,800	—	—	—	—	—
2020-02-21	$11.50	$11.50	$11.00	$11.01	3,700	—	—	—	—	—
2020-02-20	$11.68	$11.68	$11.68	$11.68	300	—	—	—	—	—
2020-02-19	$11.95	$11.95	$11.95	$11.95	—	—	—	—	—	—
2020-02-18	$11.65	$11.95	$11.65	$11.95	1,800	—	—	—	—	—
2020-02-14	$12.07	$12.07	$12.07	$12.07	—	—	—	—	—	—
2020-02-13	$12.15	$12.15	$12.07	$12.07	1,100	—	—	—	—	—
2020-02-12	$12.27	$12.31	$12.27	$12.27	500	—	—	—	—	—
2020-02-11	$12.20	$12.20	$12.11	$12.20	1,400	—	—	—	—	—
2020-02-10	$12.07	$12.07	$11.88	$12.00	1,500	—	—	—	—	—
2020-02-07	$12.25	$12.25	$12.25	$12.25	—	—	—	—	—	—
2020-02-06	$12.03	$12.25	$12.03	$12.25	400	—	—	—	—	—
2020-02-05	$12.16	$12.31	$12.16	$12.31	300	—	—	—	—	—
2020-02-04	$12.31	$12.31	$12.31	$12.31	600	—	—	—	—	—
2020-02-03	$12.22	$12.22	$12.20	$12.20	500	—	—	—	—	—
2020-01-31	$12.02	$12.13	$12.02	$12.07	1,300	—	—	—	—	—
2020-01-30	$12.45	$12.45	$12.03	$12.04	900	—	—	—	—	—
2020-01-29	$13.10	$13.10	$12.07	$12.09	1,800	—	—	—	—	—
2020-01-28	$12.60	$12.60	$12.60	$12.60	—	—	—	—	—	—
2020-01-27	$12.60	$12.60	$12.60	$12.60	400	—	—	—	—	—
2020-01-24	$12.80	$13.00	$12.76	$13.00	2,000	—	—	—	—	—
2020-01-23	$12.76	$13.10	$12.76	$13.10	900	—	—	—	—	—
2020-01-22	$13.00	$13.06	$12.88	$13.06	900	—	—	—	—	—
2020-01-21	$12.76	$12.88	$12.70	$12.88	4,700	—	—	—	—	—
2020-01-17	$13.02	$13.05	$12.96	$13.00	14,400	—	—	—	—	—
2020-01-16	$12.84	$13.02	$12.84	$13.00	7,200	—	—	—	—	—
2020-01-15	$12.88	$12.89	$12.81	$12.81	1,900	—	—	—	—	—
2020-01-14	$12.39	$12.90	$12.37	$12.90	6,400	—	—	—	—	—
2020-01-13	$12.00	$12.00	$12.00	$12.00	—	—	—	—	—	—
2020-01-10	$12.07	$12.45	$12.00	$12.00	5,900	—	—	—	—	—
2020-01-09	$12.00	$12.00	$12.00	$12.00	—	—	—	—	—	—
2020-01-08	$11.90	$12.05	$11.84	$12.00	18,400	—	—	—	—	—
2020-01-07	$12.02	$12.02	$12.02	$12.02	—	—	—	—	—	—
2020-01-06	$11.68	$12.03	$11.68	$12.02	10,600	—	—	—	—	—
2020-01-03	$12.00	$12.57	$12.00	$12.28	3,100	—	—	—	—	—
2020-01-02	$11.95	$11.95	$11.95	$11.95	—	—	—	—	—	—
2019-12-31	$12.00	$12.90	$11.81	$11.95	5,700	—	—	—	—	—
2019-12-30	$12.48	$12.48	$11.68	$12.01	19,600	—	—	—	—	—
2019-12-27	$12.40	$12.51	$12.40	$12.51	700	—	—	—	—	—
2019-12-26	$12.50	$12.70	$12.33	$12.70	700	—	—	—	—	—
2019-12-24	$12.90	$12.90	$12.90	$12.90	500	—	—	—	—	—
2019-12-23	$12.38	$12.38	$12.38	$12.38	1,200	—	—	—	—	—
2019-12-20	$12.87	$12.87	$12.35	$12.38	1,500	—	—	—	—	—
2019-12-19	$12.67	$12.67	$12.35	$12.46	2,800	—	—	—	—	—
2019-12-18	$12.85	$12.90	$12.56	$12.56	5,000	—	—	—	—	—
2019-12-17	$12.50	$12.90	$12.50	$12.55	13,300	—	—	—	—	—
2019-12-16	$12.50	$12.50	$12.42	$12.50	4,000	—	—	—	—	—
2019-12-13	$12.49	$12.49	$12.33	$12.42	1,100	—	—	—	—	—
2019-12-12	$12.50	$12.50	$12.50	$12.50	—	—	—	—	—	—
2019-12-11	$12.50	$12.50	$12.44	$12.50	3,600	—	—	—	—	—
2019-12-10	$12.48	$12.48	$12.48	$12.48	—	—	—	—	—	—
2019-12-09	$12.50	$12.50	$12.48	$12.48	1,800	—	—	—	—	—
2019-12-06	$12.33	$12.76	$12.33	$12.40	4,900	—	—	—	—	—
2019-12-05	$12.73	$12.74	$12.73	$12.74	700	—	—	—	—	—
2019-12-04	$12.45	$12.84	$12.45	$12.60	7,400	—	—	—	—	—
2019-12-03	$12.49	$12.49	$12.46	$12.46	800	—	—	—	—	—
2019-12-02	$12.30	$12.50	$12.24	$12.50	6,600	—	—	—	—	—
2019-11-29	$12.15	$12.15	$12.15	$12.15	—	—	—	—	—	—
2019-11-27	$12.29	$12.30	$12.15	$12.15	6,600	—	—	—	—	—
2019-11-26	$12.14	$12.30	$12.14	$12.30	1,200	—	—	—	—	—
2019-11-25	$12.15	$12.15	$12.15	$12.15	400	—	—	—	—	—
2019-11-22	$12.03	$12.03	$12.03	$12.03	500	—	—	—	—	—
2019-11-21	$12.10	$12.10	$12.00	$12.00	50,700	—	—	—	—	—
2019-11-20	$12.17	$12.58	$11.72	$11.77	6,400	—	—	—	—	—
2019-11-19	$12.15	$12.15	$12.15	$12.15	100	—	—	—	—	—
2019-11-18	$12.15	$12.15	$12.15	$12.15	100	—	—	—	—	—
2019-11-15	$12.10	$12.17	$12.10	$12.15	1,100	—	—	—	—	—
2019-11-14	$12.10	$12.10	$12.10	$12.10	100	—	—	—	—	—
2019-11-13	$12.10	$12.10	$12.10	$12.10	100	—	—	—	—	—
2019-11-12	$12.05	$12.14	$12.05	$12.10	1,500	—	—	—	—	—
2019-11-11	$12.16	$12.17	$12.16	$12.17	400	—	—	—	—	—
2019-11-08	$12.17	$12.17	$12.17	$12.17	100	—	—	—	—	—
2019-11-07	$12.06	$12.17	$12.00	$12.17	800	—	—	—	—	—
2019-11-06	$12.03	$12.03	$12.03	$12.03	200	—	—	—	—	—
2019-11-05	$11.88	$12.30	$11.75	$11.81	2,600	—	—	—	—	—
2019-11-04	$12.00	$12.00	$11.22	$11.99	6,100	—	—	—	—	—
2019-11-01	$11.61	$12.00	$11.50	$12.00	29,600	—	—	—	—	—
2019-10-31	$11.11	$11.11	$11.11	$11.11	100	—	—	—	—	—
2019-10-30	$11.11	$11.11	$11.11	$11.11	100	—	—	—	—	—
2019-10-29	$11.11	$11.11	$11.11	$11.11	100	—	—	—	—	—
2019-10-28	$11.09	$11.30	$11.06	$11.30	2,300	—	—	—	—	—
2019-10-25	$11.59	$11.59	$11.59	$11.59	—	—	—	—	—	—
2019-10-24	$11.59	$11.59	$11.59	$11.59	200	—	—	—	—	—
2019-10-23	$11.59	$11.59	$11.59	$11.59	500	—	—	—	—	—
2019-10-22	$11.24	$11.98	$11.24	$11.60	2,700	—	—	—	—	—
2019-10-21	$11.70	$11.70	$11.50	$11.50	500	—	—	—	—	—
2019-10-18	$11.05	$11.05	$10.82	$10.90	12,100	—	—	—	—	—
2019-10-17	$11.02	$11.12	$10.95	$10.96	7,100	—	—	—	—	—
2019-10-16	$11.84	$11.85	$11.20	$11.20	14,300	—	—	—	—	—
2019-10-15	$11.84	$12.00	$11.84	$11.86	3,300	—	—	—	—	—
2019-10-14	$11.90	$11.93	$11.90	$11.93	2,200	—	—	—	—	—
2019-10-11	$11.84	$11.85	$11.79	$11.85	2,000	—	—	—	—	—
2019-10-10	$11.96	$11.96	$11.69	$11.80	2,400	—	—	—	—	—
2019-10-09	$11.94	$11.99	$11.94	$11.99	1,100	—	—	—	—	—
2019-10-08	$11.70	$11.93	$11.70	$11.93	700	—	—	—	—	—
2019-10-07	$11.70	$11.70	$11.70	$11.70	200	—	—	—	—	—
2019-10-04	$11.71	$11.71	$11.70	$11.70	400	—	—	—	—	—
2019-10-03	$11.80	$11.86	$11.71	$11.86	800	—	—	—	—	—
2019-10-02	$12.19	$12.19	$11.70	$11.70	2,000	—	—	—	—	—
2019-10-01	$12.26	$12.30	$12.26	$12.27	600	—	—	—	—	—
2019-09-30	$12.14	$12.31	$12.14	$12.24	1,600	—	—	—	—	—
2019-09-27	$11.70	$11.70	$11.70	$11.70	100	—	—	—	—	—
2019-09-26	$12.30	$12.30	$11.70	$11.70	1,900	—	—	—	—	—
2019-09-25	$12.05	$12.05	$11.74	$11.74	7,000	—	—	—	—	—
2019-09-24	$12.59	$12.59	$12.02	$12.20	4,400	—	—	—	—	—
2019-09-23	$12.39	$12.90	$12.29	$12.89	10,200	—	—	—	—	—
2019-09-20	$11.79	$12.28	$11.70	$12.28	34,000	—	—	—	—	—
2019-09-19	$11.55	$11.85	$11.55	$11.70	4,100	—	—	—	—	—
2019-09-18	$11.95	$12.21	$11.51	$11.51	13,000	—	—	—	—	—
2019-09-17	$11.50	$12.12	$11.50	$11.91	1,200	—	—	—	—	—
2019-09-16	$11.68	$11.99	$11.56	$11.99	3,600	—	—	—	—	—
2019-09-13	$11.91	$11.99	$11.90	$11.94	3,500	—	—	—	—	—
2019-09-12	$11.85	$11.98	$11.20	$11.98	13,600	—	—	—	—	—
2019-09-11	$12.34	$12.40	$11.90	$11.90	1,800	—	—	—	—	—
2019-09-10	$11.56	$11.99	$11.54	$11.94	4,300	—	—	—	—	—
2019-09-09	$12.00	$12.00	$11.71	$11.71	7,000	—	—	—	—	—
2019-09-06	$11.64	$11.91	$11.20	$11.75	4,100	—	—	—	—	—
2019-09-05	$12.11	$12.21	$11.46	$11.53	17,800	—	—	—	—	—
2019-09-04	$11.99	$12.00	$11.69	$11.88	4,400	—	—	—	—	—
2019-09-03	$12.11	$12.11	$11.75	$11.75	4,200	—	—	—	—	—
2019-08-30	$12.10	$12.11	$11.95	$12.02	15,300	—	—	—	—	—
2019-08-29	$12.10	$12.31	$11.90	$11.91	8,800	—	—	—	—	—
2019-08-28	$12.16	$12.19	$11.75	$11.75	2,800	—	—	—	—	—
2019-08-27	$12.26	$12.36	$11.95	$11.95	15,500	—	—	—	—	—
2019-08-26	$12.40	$12.70	$12.00	$12.35	3,900	—	—	—	—	—
2019-08-23	$12.49	$12.58	$12.12	$12.58	5,000	—	—	—	—	—
2019-08-22	$12.46	$12.66	$12.29	$12.50	6,900	—	—	—	—	—
2019-08-21	$12.60	$12.65	$12.50	$12.50	4,300	—	—	—	—	—
2019-08-20	$12.41	$12.90	$12.40	$12.90	3,600	—	—	—	—	—
2019-08-19	$12.35	$12.60	$12.35	$12.60	4,300	—	—	—	—	—
2019-08-16	$12.02	$12.60	$12.00	$12.39	28,000	—	—	—	—	—
2019-08-15	$12.45	$12.45	$12.02	$12.25	12,900	—	—	—	—	—
2019-08-14	$12.00	$12.68	$11.95	$12.68	2,600	—	—	—	—	—
2019-08-13	$12.71	$12.99	$12.20	$12.20	8,500	—	—	—	—	—
2019-08-12	$12.63	$12.88	$11.87	$12.88	1,000	—	—	—	—	—
2019-08-09	$12.60	$12.98	$12.60	$12.98	1,700	—	—	—	—	—
2019-08-08	$12.35	$12.40	$12.06	$12.25	5,900	—	—	—	—	—
2019-08-07	$11.80	$11.90	$11.80	$11.90	2,100	—	—	—	—	—
2019-08-06	$11.50	$11.81	$11.20	$11.80	7,500	—	—	—	—	—
2019-08-05	$11.14	$11.54	$11.14	$11.54	6,500	—	—	—	—	—
2019-08-02	$10.76	$11.16	$10.55	$11.10	1,700	—	—	—	—	—
2019-08-01	$10.65	$11.49	$10.45	$10.45	3,100	—	—	—	—	—
2019-07-31	$10.86	$11.24	$10.46	$10.65	6,500	—	—	—	—	—
2019-07-30	$10.41	$10.90	$10.30	$10.61	1,600	—	—	—	—	—
2019-07-29	$10.45	$10.54	$10.26	$10.26	3,400	—	—	—	—	—
2019-07-26	$10.65	$11.13	$10.55	$10.55	7,400	—	—	—	—	—
2019-07-25	$11.25	$11.25	$11.25	$11.25	100	—	—	—	—	—
2019-07-24	$11.25	$11.25	$11.25	$11.25	—	—	—	—	—	—
2019-07-23	$10.96	$11.35	$10.96	$11.25	2,200	—	—	—	—	—
2019-07-22	$11.34	$11.34	$11.34	$11.34	100	—	—	—	—	—
2019-07-19	$11.31	$11.34	$11.14	$11.34	2,500	—	—	—	—	—
2019-07-18	$11.10	$11.35	$11.00	$11.35	1,100	—	—	—	—	—
2019-07-17	$11.26	$11.26	$11.11	$11.11	1,800	—	—	—	—	—
2019-07-16	$11.26	$11.26	$11.26	$11.26	100	—	—	—	—	—
2019-07-15	$11.78	$11.78	$11.70	$11.70	600	—	—	—	—	—
2019-07-12	$11.79	$11.79	$11.50	$11.68	1,200	—	—	—	—	—
2019-07-11	$11.81	$11.81	$11.81	$11.81	200	—	—	—	—	—
2019-07-10	$12.00	$12.00	$11.55	$11.87	3,800	—	—	—	—	—
2019-07-09	$12.08	$12.47	$12.05	$12.05	5,300	—	—	—	—	—
2019-07-08	$12.45	$12.45	$12.45	$12.45	100	—	—	—	—	—
2019-07-05	$12.45	$12.45	$12.45	$12.45	200	—	—	—	—	—
2019-07-03	$12.45	$12.45	$12.45	$12.45	200	—	—	—	—	—
2019-07-02	$12.45	$12.45	$12.45	$12.45	100	—	—	—	—	—
2019-07-01	$12.45	$12.45	$12.45	$12.45	—	—	—	—	—	—
2019-06-28	$12.45	$12.45	$12.45	$12.45	1,400	—	—	—	—	—
2019-06-27	$12.30	$12.33	$12.01	$12.30	4,400	—	—	—	—	—
2019-06-26	$12.59	$12.59	$12.41	$12.41	1,000	—	—	—	—	—
2019-06-25	$13.39	$13.39	$12.51	$12.51	1,100	—	—	—	—	—
2019-06-24	$13.17	$13.27	$13.00	$13.27	1,300	—	—	—	—	—
2019-06-21	$13.10	$13.50	$12.96	$13.50	3,500	—	—	—	—	—
2019-06-20	$13.40	$13.50	$12.97	$13.50	2,500	—	—	—	—	—
2019-06-19	$12.98	$13.34	$12.98	$13.26	5,000	—	—	—	—	—
2019-06-18	$12.19	$13.00	$12.19	$13.00	3,600	—	—	—	—	—
2019-06-17	$12.00	$12.10	$12.00	$12.09	3,600	—	—	—	—	—
2019-06-14	$12.05	$12.13	$12.05	$12.10	4,600	—	—	—	—	—
2019-06-13	$12.50	$12.50	$12.48	$12.48	600	—	—	—	—	—
2019-06-12	$12.01	$13.36	$12.01	$12.60	3,100	—	—	—	—	—
2019-06-11	$12.98	$13.00	$12.50	$12.98	3,000	—	—	—	—	1-for-10
2019-06-10	$12.70	$13.10	$12.60	$13.00	1,590	—	—	—	—	—
2019-06-07	$13.20	$13.40	$13.00	$13.40	970	—	—	—	—	—
2019-06-06	$13.10	$13.50	$12.80	$13.20	280	—	—	—	—	—
2019-06-05	$12.90	$13.20	$12.70	$13.20	1,220	—	—	—	—	—
2019-06-04	$13.20	$13.30	$12.30	$13.30	2,120	—	—	—	—	—
2019-06-03	$13.10	$13.30	$12.50	$13.30	490	—	—	—	—	—
2019-05-31	$12.80	$13.20	$12.80	$12.80	390	—	—	—	—	—
2019-05-30	$13.00	$13.00	$12.00	$12.30	10,070	—	—	—	—	—
2019-05-29	$13.40	$13.40	$12.60	$12.60	3,160	—	—	—	—	—
2019-05-28	$13.30	$13.50	$13.00	$13.00	680	—	—	—	—	—
2019-05-24	$13.80	$13.80	$13.30	$13.30	930	—	—	—	—	—
2019-05-23	$13.30	$14.10	$13.30	$13.50	4,420	—	—	—	—	—
2019-05-22	$14.40	$14.40	$13.30	$13.60	5,490	—	—	—	—	—
2019-05-21	$14.80	$14.80	$14.40	$14.40	880	—	—	—	—	—
2019-05-20	$14.70	$14.90	$14.70	$14.90	60	—	—	—	—	—
2019-05-17	$15.00	$15.00	$15.00	$15.00	80	—	—	—	—	—
2019-05-16	$15.00	$15.00	$15.00	$15.00	630	—	—	—	—	—
2019-05-15	$15.10	$15.10	$15.10	$15.10	20	—	—	—	—	—
2019-05-14	$15.60	$15.70	$15.00	$15.10	620	—	—	—	—	—
2019-05-13	$15.20	$15.70	$14.80	$15.70	2,070	—	—	—	—	—
2019-05-10	$15.70	$15.70	$14.80	$15.50	11,990	—	—	—	—	—
2019-05-09	$16.20	$16.20	$14.90	$15.40	7,570	—	—	—	—	—
2019-05-08	$15.80	$16.20	$15.80	$15.80	1,640	—	—	—	—	—
2019-05-07	$15.60	$16.00	$15.50	$16.00	380	—	—	—	—	—
2019-05-06	$15.80	$16.10	$15.50	$15.70	4,660	—	—	—	—	—
2019-05-03	$16.00	$16.20	$16.00	$16.00	1,000	—	—	—	—	—
2019-05-02	$15.60	$16.20	$15.60	$16.10	990	—	—	—	—	—
2019-05-01	$15.90	$16.40	$15.50	$16.00	860	—	—	—	—	—
2019-04-30	$16.40	$16.40	$15.90	$15.90	1,030	—	—	—	—	—
2019-04-29	$16.20	$16.70	$16.20	$16.60	2,820	—	—	—	—	—
2019-04-26	$15.60	$16.20	$15.50	$16.20	16,330	—	—	—	—	—
2019-04-25	$16.60	$16.80	$15.80	$15.90	1,580	—	—	—	—	—
2019-04-24	$16.50	$16.80	$16.00	$16.00	610	—	—	—	—	—
2019-04-23	$16.50	$16.50	$16.30	$16.50	4,120	—	—	—	—	—
2019-04-22	$16.40	$16.40	$16.30	$16.30	2,430	—	—	—	—	—
2019-04-18	$15.70	$16.30	$15.70	$16.20	1,540	—	—	—	—	—
2019-04-17	$16.20	$16.30	$15.80	$16.20	2,580	—	—	—	—	—
2019-04-16	$16.30	$16.30	$16.20	$16.20	270	—	—	—	—	—
2019-04-15	$15.90	$16.20	$15.90	$16.10	3,510	—	—	—	—	—
2019-04-12	$16.30	$16.30	$16.30	$16.30	—	—	—	—	—	—
2019-04-11	$16.30	$16.40	$16.00	$16.30	2,570	—	—	—	—	—
2019-04-10	$16.00	$16.20	$16.00	$16.00	1,210	—	—	—	—	—
2019-04-09	$15.80	$16.30	$15.80	$16.30	1,690	—	—	—	—	—
2019-04-08	$16.40	$16.50	$15.50	$15.60	2,640	—	—	—	—	—
2019-04-05	$15.80	$16.50	$15.20	$16.50	4,180	—	—	—	—	—
2019-04-04	$15.50	$15.90	$15.40	$15.70	1,140	—	—	—	—	—
2019-04-03	$15.80	$15.80	$15.40	$15.40	910	—	—	—	—	—
2019-04-02	$15.20	$15.80	$15.20	$15.80	2,370	—	—	—	—	—
2019-04-01	$15.90	$15.90	$15.00	$15.50	3,240	—	—	—	—	—
2019-03-29	$16.10	$16.10	$15.20	$15.20	690	—	—	—	—	—
2019-03-28	$15.50	$15.70	$15.40	$15.50	2,810	—	—	—	—	—
2019-03-27	$15.30	$15.30	$15.10	$15.20	870	—	—	—	—	—
2019-03-26	$15.30	$15.30	$15.10	$15.20	240	—	—	—	—	—
2019-03-25	$15.20	$15.20	$15.00	$15.10	450	—	—	—	—	—
2019-03-22	$15.20	$15.30	$15.00	$15.00	4,100	—	—	—	—	—
2019-03-21	$15.20	$15.30	$15.20	$15.20	250	—	—	—	—	—
2019-03-20	$15.30	$15.40	$15.00	$15.00	950	—	—	—	—	—
2019-03-19	$15.10	$15.30	$15.10	$15.10	230	—	—	—	—	—
2019-03-18	$15.00	$15.20	$15.00	$15.00	780	—	—	—	—	—
2019-03-15	$15.50	$15.50	$15.30	$15.30	210	—	—	—	—	—
2019-03-14	$15.20	$15.40	$15.10	$15.10	330	—	—	—	—	—
2019-03-13	$15.50	$15.50	$15.20	$15.20	60	—	—	—	—	—
2019-03-12	$15.50	$15.50	$15.20	$15.20	110	—	—	—	—	—
2019-03-11	$15.50	$15.80	$15.10	$15.50	1,520	—	—	—	—	—
2019-03-08	$15.00	$15.60	$15.00	$15.10	6,570	—	—	—	—	—
2019-03-07	$14.50	$15.20	$14.50	$15.00	21,000	—	—	—	—	—
2019-03-06	$15.00	$15.10	$14.70	$14.70	2,590	—	—	—	—	—
2019-03-05	$15.60	$15.60	$14.90	$15.20	850	—	—	—	—	—
2019-03-04	$15.20	$15.30	$15.00	$15.30	130	—	—	—	—	—
2019-03-01	$16.20	$16.20	$15.00	$15.50	4,310	—	—	—	—	—
2019-02-28	$15.50	$16.00	$15.40	$15.60	710	—	—	—	—	—
2019-02-27	$15.10	$15.40	$15.00	$15.20	170	—	—	—	—	—
2019-02-26	$15.60	$15.60	$14.70	$14.70	1,100	—	—	—	—	—
2019-02-25	$15.10	$15.90	$15.10	$15.70	4,780	—	—	—	—	—
2019-02-22	$14.70	$15.40	$14.70	$15.40	1,110	—	—	—	—	—
2019-02-21	$15.00	$15.00	$14.50	$14.50	1,900	—	—	—	—	—
2019-02-20	$14.60	$15.00	$14.50	$14.50	3,330	—	—	—	—	—
2019-02-19	$14.80	$15.20	$14.60	$14.60	2,140	—	—	—	—	—
2019-02-15	$14.20	$14.80	$14.10	$14.20	1,490	—	—	—	—	—
2019-02-14	$14.20	$14.90	$14.00	$14.00	1,070	—	—	—	—	—
2019-02-13	$14.70	$14.70	$14.20	$14.30	1,680	—	—	—	—	—
2019-02-12	$14.00	$14.50	$14.00	$14.50	670	—	—	—	—	—
2019-02-11	$14.40	$14.40	$13.70	$14.20	9,980	—	—	—	—	—
2019-02-08	$14.10	$14.70	$14.00	$14.00	660	—	—	—	—	—
2019-02-07	$14.40	$14.40	$14.30	$14.40	290	—	—	—	—	—
2019-02-06	$14.30	$14.90	$14.20	$14.80	920	—	—	—	—	—
2019-02-05	$14.60	$14.60	$14.10	$14.10	2,750	—	—	—	—	—
2019-02-04	$15.00	$15.00	$14.70	$14.90	520	—	—	—	—	—
2019-02-01	$14.80	$14.80	$14.40	$14.40	310	—	—	—	—	—
2019-01-31	$14.40	$15.00	$14.40	$14.80	150	—	—	—	—	—
2019-01-30	$14.40	$14.40	$14.30	$14.30	2,620	—	—	—	—	—
2019-01-29	$14.20	$14.20	$14.20	$14.20	20	—	—	—	—	—
2019-01-28	$14.30	$15.00	$14.00	$14.20	310	—	—	—	—	—
2019-01-25	$14.10	$15.00	$14.00	$14.50	1,840	—	—	—	—	—
2019-01-24	$13.50	$14.00	$12.20	$13.80	1,410	—	—	—	—	—
2019-01-23	$14.10	$14.50	$13.70	$14.20	1,530	—	—	—	—	—
2019-01-22	$14.00	$14.10	$13.70	$13.70	1,270	—	—	—	—	—
2019-01-18	$14.00	$14.20	$13.90	$14.10	2,410	—	—	—	—	—
2019-01-17	$14.60	$14.70	$13.70	$13.70	5,860	—	—	—	—	—
2019-01-16	$14.20	$14.60	$13.90	$14.10	800	—	—	—	—	—
2019-01-15	$14.20	$14.30	$14.00	$14.00	4,370	—	—	—	—	—
2019-01-14	$14.70	$14.70	$13.90	$13.90	4,790	—	—	—	—	—
2019-01-11	$14.10	$14.10	$13.90	$14.00	7,390	—	—	—	—	—
2019-01-10	$13.70	$14.20	$13.70	$14.00	510	—	—	—	—	—
2019-01-09	$14.10	$14.50	$14.10	$14.20	700	—	—	—	—	—
2019-01-08	$14.30	$14.30	$14.00	$14.10	1,640	—	—	—	—	—
2019-01-07	$14.40	$14.40	$14.40	$14.40	70	—	—	—	—	—
2019-01-04	$13.80	$13.90	$13.70	$13.90	180	—	—	—	—	—
2019-01-03	$13.60	$13.70	$13.60	$13.70	60	—	—	—	—	—
2019-01-02	$13.50	$14.70	$13.50	$14.70	1,100	—	—	—	—	—
2018-12-31	$13.90	$14.20	$13.30	$13.50	6,170	—	—	—	—	—
2018-12-28	$15.80	$15.80	$13.80	$13.80	3,090	—	—	—	—	—
2018-12-27	$13.60	$14.30	$13.60	$13.70	440	—	—	—	—	—
2018-12-26	$14.10	$14.50	$13.60	$14.00	1,240	—	—	—	—	—
2018-12-24	$13.20	$14.40	$13.20	$14.40	420	—	—	—	—	—
2018-12-21	$13.30	$15.70	$13.00	$13.00	1,700	—	—	—	—	—
2018-12-20	$13.60	$13.70	$13.20	$13.20	8,420	—	—	—	—	—
2018-12-19	$13.60	$13.70	$13.50	$13.50	7,960	—	—	—	—	—
2018-12-18	$13.70	$13.90	$13.50	$13.60	8,200	—	—	—	—	—
2018-12-17	$13.60	$14.10	$13.60	$14.00	1,300	—	—	—	—	—
2018-12-14	$14.20	$14.20	$13.80	$13.90	1,930	—	—	—	—	—
2018-12-13	$13.90	$14.20	$13.90	$14.20	13,160	—	—	—	—	—
2018-12-12	$14.30	$14.50	$13.90	$14.00	17,600	—	—	—	—	—
2018-12-11	$14.60	$14.60	$14.20	$14.40	1,980	—	—	—	—	—
2018-12-10	$14.10	$14.50	$14.10	$14.50	50	—	—	—	—	—
2018-12-07	$14.10	$14.50	$14.00	$14.10	2,900	—	—	—	—	—
2018-12-06	$14.10	$14.90	$14.10	$14.10	1,220	—	—	—	—	—
2018-12-04	$14.90	$15.80	$14.30	$14.30	5,280	—	—	—	—	—
2018-12-03	$14.70	$15.00	$14.50	$14.50	2,410	—	—	—	—	—
2018-11-30	$14.50	$14.70	$14.00	$14.00	1,920	—	—	—	—	—
2018-11-29	$14.50	$14.80	$14.20	$14.70	590	—	—	—	—	—
2018-11-28	$14.10	$14.70	$14.00	$14.10	370	—	—	—	—	—
2018-11-27	$14.30	$14.40	$14.00	$14.20	310	—	—	—	—	—
2018-11-26	$14.90	$14.90	$14.20	$14.30	1,430	—	—	—	—	—
2018-11-23	$14.60	$15.00	$14.10	$15.00	460	—	—	—	—	—
2018-11-21	$14.20	$14.70	$14.20	$14.50	800	—	—	—	—	—
2018-11-20	$14.30	$14.50	$14.30	$14.30	130	—	—	—	—	—
2018-11-19	$14.20	$14.70	$13.90	$14.70	2,160	—	—	—	—	—
2018-11-16	$14.30	$14.40	$14.20	$14.30	950	—	—	—	—	—
2018-11-15	$14.40	$14.80	$14.40	$14.50	450	—	—	—	—	—
2018-11-14	$14.50	$14.60	$14.40	$14.50	2,610	—	—	—	—	—
2018-11-13	$14.70	$14.70	$14.60	$14.60	2,080	—	—	—	—	—
2018-11-12	$14.80	$15.40	$14.80	$14.80	5,220	—	—	—	—	—
2018-11-09	$15.20	$15.50	$14.80	$14.90	4,440	—	—	—	—	—
2018-11-08	$15.30	$15.60	$15.30	$15.40	1,210	—	—	—	—	—
2018-11-07	$15.40	$15.80	$15.20	$15.20	910	—	—	—	—	—
2018-11-06	$15.00	$15.50	$15.00	$15.50	1,240	—	—	—	—	—
2018-11-05	$15.10	$15.50	$15.10	$15.30	1,530	—	—	—	—	—
2018-11-02	$15.00	$15.40	$15.00	$15.40	540	—	—	—	—	—
2018-11-01	$15.50	$15.70	$15.00	$15.20	1,180	—	—	—	—	—
2018-10-31	$16.20	$16.20	$15.50	$15.60	1,260	—	—	—	—	—
2018-10-30	$15.50	$16.00	$15.50	$16.00	120	—	—	—	—	—
2018-10-29	$15.30	$16.40	$15.10	$16.00	650	—	—	—	—	—
2018-10-26	$15.80	$16.30	$15.70	$16.00	770	—	—	—	—	—
2018-10-25	$15.60	$16.10	$15.20	$15.50	2,660	—	—	—	—	—
2018-10-24	$14.80	$15.80	$14.80	$15.70	3,160	—	—	—	—	—
2018-10-23	$14.90	$14.90	$14.30	$14.50	610	—	—	—	—	—
2018-10-22	$14.80	$15.30	$14.60	$15.20	290	—	—	—	—	—
2018-10-19	$15.50	$15.60	$14.10	$15.10	9,320	—	—	—	—	—
2018-10-18	$15.20	$15.30	$15.00	$15.30	170	—	—	—	—	—
2018-10-17	$15.50	$15.60	$15.00	$15.20	1,590	—	—	—	—	—
2018-10-16	$15.30	$15.90	$15.30	$15.90	280	—	—	—	—	—
2018-10-15	$15.50	$16.00	$15.00	$15.30	1,620	—	—	—	—	—
2018-10-12	$16.10	$16.10	$15.20	$15.20	2,330	—	—	—	—	—
2018-10-11	$16.10	$16.10	$15.80	$15.80	1,010	—	—	—	—	—
2018-10-10	$15.80	$16.10	$15.60	$15.60	650	—	—	—	—	—
2018-10-09	$16.70	$16.70	$15.80	$15.80	620	—	—	—	—	—
2018-10-08	$15.80	$16.30	$15.80	$16.10	280	—	—	—	—	—
2018-10-05	$15.80	$16.20	$15.70	$15.80	2,770	—	—	—	—	—
2018-10-04	$16.20	$16.70	$15.80	$16.10	800	—	—	—	—	—
2018-10-03	$16.30	$16.30	$16.20	$16.20	410	—	—	—	—	—
2018-10-02	$15.90	$16.00	$15.90	$16.00	350	—	—	—	—	—
2018-10-01	$16.10	$16.10	$16.00	$16.00	460	—	—	—	—	—
2018-09-28	$16.30	$16.90	$15.90	$15.90	910	—	—	—	—	—
2018-09-27	$16.80	$16.80	$16.00	$16.80	7,670	—	—	—	—	—
2018-09-26	$16.60	$16.90	$16.60	$16.90	130	—	—	—	—	—
2018-09-25	$17.10	$17.10	$16.40	$16.50	400	—	—	—	—	—
2018-09-24	$16.30	$16.60	$15.70	$16.60	4,010	—	—	—	—	—
2018-09-21	$15.80	$17.20	$15.60	$17.20	2,720	—	—	—	—	—
2018-09-20	$15.90	$16.00	$15.60	$15.70	1,130	—	—	—	—	—
2018-09-19	$16.00	$16.10	$15.60	$15.60	2,590	—	—	—	—	—
2018-09-18	$15.90	$16.10	$15.60	$15.90	1,160	—	—	—	—	—
2018-09-17	$16.30	$16.30	$15.60	$15.60	2,120	—	—	—	—	—
2018-09-14	$15.90	$16.30	$15.80	$16.00	2,000	—	—	—	—	—
2018-09-13	$16.20	$16.30	$15.80	$15.80	290	—	—	—	—	—
2018-09-12	$16.30	$16.30	$15.80	$15.90	4,890	—	—	—	—	—
2018-09-11	$16.40	$16.90	$15.30	$16.20	7,230	—	—	—	—	—
2018-09-10	$16.50	$17.00	$16.10	$16.70	4,230	—	—	—	—	—
2018-09-07	$16.20	$16.50	$16.20	$16.50	1,270	—	—	—	—	—
2018-09-06	$17.10	$17.10	$16.20	$16.50	8,240	—	—	—	—	—
2018-09-05	$17.20	$17.40	$16.90	$17.00	570	—	—	—	—	—
2018-09-04	$17.20	$17.40	$17.20	$17.20	380	—	—	—	—	—
2018-08-31	$17.20	$17.50	$17.20	$17.30	300	—	—	—	—	—
2018-08-30	$17.20	$17.50	$16.70	$17.20	1,040	—	—	—	—	—
2018-08-29	$16.20	$17.50	$16.20	$17.50	3,450	—	—	—	—	—
2018-08-28	$17.00	$17.10	$16.10	$16.10	21,050	—	—	—	—	—
2018-08-27	$17.00	$17.50	$17.00	$17.10	2,550	—	—	—	—	—
2018-08-24	$17.40	$17.80	$17.00	$17.00	460	—	—	—	—	—
2018-08-23	$17.00	$17.50	$17.00	$17.20	380	—	—	—	—	—
2018-08-22	$17.40	$17.90	$16.80	$17.30	1,950	—	—	—	—	—
2018-08-21	$17.80	$17.90	$17.50	$17.50	2,250	—	—	—	—	—
2018-08-20	$17.00	$17.90	$17.00	$17.90	5,750	—	—	—	—	—
2018-08-17	$17.50	$17.50	$16.50	$16.60	2,550	—	—	—	—	—
2018-08-16	$16.90	$17.40	$16.50	$17.00	3,460	—	—	—	—	—
2018-08-15	$17.00	$17.60	$16.50	$16.60	6,370	—	—	—	—	—
2018-08-14	$17.90	$18.00	$17.00	$17.00	680	—	—	—	—	—
2018-08-13	$17.60	$18.00	$17.10	$18.00	1,960	—	—	—	—	—
2018-08-10	$17.30	$17.60	$17.20	$17.60	120	—	—	—	—	—
2018-08-09	$17.50	$17.70	$17.10	$17.30	7,530	—	—	—	—	—
2018-08-08	$17.60	$17.70	$17.40	$17.60	13,560	—	—	—	—	—
2018-08-07	$17.20	$17.60	$17.20	$17.60	8,800	—	—	—	—	—
2018-08-06	$17.00	$17.40	$17.00	$17.40	1,990	—	—	—	—	—
2018-08-03	$16.40	$17.10	$16.30	$17.00	2,530	—	—	—	—	—
2018-08-02	$17.60	$17.60	$16.10	$16.10	5,670	—	—	—	—	—
2018-08-01	$17.10	$17.50	$16.50	$17.50	5,680	—	—	—	—	—
2018-07-31	$17.60	$17.60	$16.90	$17.00	3,770	—	—	—	—	—
2018-07-30	$16.60	$17.10	$16.60	$16.60	3,190	—	—	—	—	—
2018-07-27	$17.50	$17.50	$16.60	$16.70	810	—	—	—	—	—
2018-07-26	$17.00	$17.20	$16.40	$16.90	540	—	—	—	—	—
2018-07-25	$17.30	$17.30	$17.10	$17.10	60	—	—	—	—	—
2018-07-24	$17.20	$17.30	$16.50	$16.50	860	—	—	—	—	—
2018-07-23	$17.80	$17.80	$17.10	$17.10	500	—	—	—	—	—
2018-07-20	$18.00	$18.40	$17.60	$18.30	1,070	—	—	—	—	—
2018-07-19	$17.80	$18.00	$17.80	$17.90	1,200	—	—	—	—	—
2018-07-18	$17.90	$18.00	$17.50	$17.50	350	—	—	—	—	—
2018-07-17	$18.00	$18.00	$17.80	$18.00	3,600	—	—	—	—	—
2018-07-16	$17.60	$18.00	$16.80	$18.00	1,570	—	—	—	—	—
2018-07-13	$17.00	$18.00	$16.90	$17.50	8,790	—	—	—	—	—
2018-07-12	$16.70	$18.00	$16.50	$17.00	2,930	—	—	—	—	—
2018-07-11	$16.60	$17.30	$16.50	$16.70	480	—	—	—	—	—
2018-07-10	$16.80	$16.90	$16.50	$16.50	360	—	—	—	—	—
2018-07-09	$16.80	$16.80	$16.70	$16.70	280	—	—	—	—	—
2018-07-06	$16.90	$16.90	$16.50	$16.50	2,000	—	—	—	—	—
2018-07-05	$16.90	$17.00	$16.90	$16.90	180	—	—	—	—	—
2018-07-03	$17.80	$17.80	$16.70	$16.90	460	—	—	—	—	—
2018-07-02	$16.30	$18.00	$16.30	$17.90	3,300	—	—	—	—	—
2018-06-29	$15.70	$16.40	$15.40	$16.20	17,060	—	—	—	—	—
2018-06-28	$15.50	$15.60	$15.20	$15.40	620	—	—	—	—	—
2018-06-27	$15.40	$15.60	$14.90	$15.20	51,160	—	—	—	—	—
2018-06-26	$15.50	$15.70	$15.30	$15.50	2,100	—	—	—	—	—
2018-06-25	$15.40	$15.70	$15.30	$15.60	4,910	—	—	—	—	—
2018-06-22	$15.60	$15.70	$15.30	$15.50	3,960	—	—	—	—	—
2018-06-21	$15.70	$16.00	$15.30	$15.50	3,940	—	—	—	—	—
2018-06-20	$15.70	$15.80	$15.50	$15.70	6,820	—	—	—	—	—
2018-06-19	$15.90	$15.90	$15.50	$15.50	3,320	—	—	—	—	—
2018-06-18	$16.10	$16.40	$15.50	$15.90	4,760	—	—	—	—	—
2018-06-15	$15.70	$16.30	$15.50	$16.00	3,450	—	—	—	—	—
2018-06-14	$15.90	$16.00	$15.60	$15.60	4,720	—	—	—	—	—
2018-06-13	$16.40	$16.40	$15.60	$15.60	4,010	—	—	—	—	—
2018-06-12	$16.20	$16.30	$15.60	$16.10	5,660	—	—	—	—	—
2018-06-11	$16.80	$17.40	$16.10	$16.30	1,760	—	—	—	—	—
2018-06-08	$17.30	$17.40	$16.50	$16.50	720	—	—	—	—	—
2018-06-07	$17.40	$17.60	$17.30	$17.40	2,320	—	—	—	—	—
2018-06-06	$17.60	$18.30	$17.40	$17.60	11,060	—	—	—	—	—
2018-06-05	$17.10	$17.80	$17.10	$17.60	4,530	—	—	—	—	—
2018-06-04	$16.80	$17.50	$16.80	$17.10	1,170	—	—	—	—	—
2018-06-01	$16.30	$16.80	$16.20	$16.80	2,780	—	—	—	—	—
2018-05-31	$16.20	$16.30	$15.70	$16.30	4,240	—	—	—	—	—
2018-05-30	$16.20	$16.80	$16.20	$16.20	5,930	—	—	—	—	—
2018-05-29	$16.20	$16.30	$16.10	$16.20	2,250	—	—	—	—	—
2018-05-25	$16.40	$16.40	$16.00	$16.10	1,600	—	—	—	—	—
2018-05-24	$16.70	$16.70	$16.20	$16.50	2,550	—	—	—	—	—
2018-05-23	$16.50	$16.80	$16.50	$16.80	1,250	—	—	—	—	—
2018-05-22	$17.30	$17.30	$16.50	$17.00	12,790	—	—	—	—	—
2018-05-21	$17.50	$17.90	$17.00	$17.50	2,100	—	—	—	—	—
2018-05-18	$17.10	$17.70	$17.00	$17.70	920	—	—	—	—	—
2018-05-17	$16.90	$17.40	$16.60	$17.20	2,150	—	—	—	—	—
2018-05-16	$18.20	$18.20	$17.10	$17.20	7,450	—	—	—	—	—
2018-05-15	$17.80	$18.30	$17.80	$17.90	1,710	—	—	—	—	—
2018-05-14	$18.00	$18.30	$17.90	$18.00	2,790	—	—	—	—	—
2018-05-11	$17.70	$18.10	$17.40	$18.00	810	—	—	—	—	—
2018-05-10	$17.80	$18.00	$17.60	$17.80	1,420	—	—	—	—	—
2018-05-09	$19.30	$19.30	$17.40	$17.70	5,870	—	—	—	—	—
2018-05-08	$19.70	$20.00	$19.20	$19.30	3,560	—	—	—	—	—
2018-05-07	$19.70	$19.80	$18.90	$19.40	280	—	—	—	—	—
2018-05-04	$18.60	$19.70	$18.40	$19.40	1,240	—	—	—	—	—
2018-05-03	$18.20	$19.90	$18.20	$18.30	8,580	—	—	—	—	—
2018-05-02	$18.80	$18.80	$18.20	$18.20	510	—	—	—	—	—
2018-05-01	$18.70	$19.00	$18.20	$19.00	250	—	—	—	—	—
2018-04-30	$18.70	$19.00	$18.20	$18.80	3,570	—	—	—	—	—
2018-04-27	$18.90	$18.90	$18.20	$18.80	3,040	—	—	—	—	—
2018-04-26	$18.60	$18.80	$18.20	$18.70	1,310	—	—	—	—	—
2018-04-25	$18.50	$18.60	$18.20	$18.20	290	—	—	—	—	—
2018-04-24	$18.80	$18.80	$18.40	$18.40	340	—	—	—	—	—
2018-04-23	$18.60	$18.90	$18.60	$18.90	140	—	—	—	—	—
2018-04-20	$18.60	$18.80	$18.20	$18.50	380	—	—	—	—	—
2018-04-19	$19.40	$19.40	$18.70	$18.70	200	—	—	—	—	—
2018-04-18	$18.90	$19.40	$18.60	$19.30	2,910	—	—	—	—	—
2018-04-17	$18.80	$19.20	$18.40	$18.90	570	—	—	—	—	—
2018-04-16	$19.30	$19.50	$18.50	$18.70	1,240	—	—	—	—	—
2018-04-13	$19.50	$19.80	$19.20	$19.50	1,500	—	—	—	—	—
2018-04-12	$18.60	$19.40	$18.60	$19.20	5,220	—	—	—	—	—
2018-04-11	$19.10	$19.40	$18.20	$18.80	4,470	—	—	—	—	—
2018-04-10	$19.10	$19.30	$18.10	$19.30	2,460	—	—	—	—	—
2018-04-09	$19.00	$19.10	$18.70	$19.00	8,300	—	—	—	—	—
2018-04-06	$18.80	$19.20	$18.70	$18.90	6,280	—	—	—	—	—
2018-04-05	$18.90	$19.00	$18.50	$19.00	2,570	—	—	—	—	—
2018-04-04	$19.00	$19.00	$18.30	$18.80	3,270	—	—	—	—	—
2018-04-03	$18.50	$19.40	$18.50	$19.20	2,580	—	—	—	—	—
2018-04-02	$19.40	$19.40	$18.30	$19.30	2,410	—	—	—	—	—
2018-03-29	$19.60	$19.90	$19.40	$19.40	560	—	—	—	—	—
2018-03-28	$19.70	$20.20	$19.50	$19.50	520	—	—	—	—	—
2018-03-27	$20.00	$20.10	$19.50	$19.80	760	—	—	—	—	—
2018-03-26	$19.80	$20.00	$19.50	$20.00	24,640	—	—	—	—	—
2018-03-23	$19.80	$19.90	$19.30	$19.70	10,670	—	—	—	—	—
2018-03-22	$19.60	$19.90	$19.50	$19.90	13,900	—	—	—	—	—
2018-03-21	$20.00	$21.00	$19.40	$19.60	1,170	—	—	—	—	—
2018-03-20	$20.00	$21.20	$19.20	$19.90	13,690	—	—	—	—	—
2018-03-19	$19.90	$20.00	$19.70	$20.00	3,880	—	—	—	—	—
2018-03-16	$19.90	$20.00	$19.90	$19.90	2,020	—	—	—	—	—
2018-03-15	$19.90	$20.00	$19.60	$19.70	8,520	—	—	—	—	—
2018-03-14	$19.80	$20.30	$19.70	$19.80	7,030	—	—	—	—	—
2018-03-13	$20.30	$20.30	$19.50	$19.70	630	—	—	—	—	—
2018-03-12	$19.70	$20.00	$19.20	$19.50	1,820	—	—	—	—	—
2018-03-09	$21.30	$21.30	$19.20	$19.60	2,610	—	—	—	—	—
2018-03-08	$20.10	$21.40	$20.10	$21.40	1,740	—	—	—	—	—
2018-03-07	$20.60	$20.70	$19.90	$19.90	1,920	—	—	—	—	—
2018-03-06	$18.50	$20.70	$18.50	$20.20	9,180	—	—	—	—	—
2018-03-05	$19.60	$20.00	$18.10	$19.70	6,920	—	—	—	—	—
2018-03-02	$19.90	$19.90	$19.10	$19.80	1,960	—	—	—	—	—
2018-03-01	$20.80	$20.80	$18.80	$19.60	3,330	—	—	—	—	—
2018-02-28	$19.80	$19.90	$19.10	$19.60	3,310	—	—	—	—	—
2018-02-27	$19.80	$20.00	$19.40	$19.80	1,660	—	—	—	—	—
2018-02-26	$19.20	$20.00	$19.10	$19.70	3,410	—	—	—	—	—
2018-02-23	$20.20	$20.80	$19.40	$19.40	1,900	—	—	—	—	—
2018-02-22	$20.10	$20.40	$19.90	$20.10	790	—	—	—	—	—
2018-02-21	$20.20	$20.70	$19.90	$20.20	1,020	—	—	—	—	—
2018-02-20	$20.20	$21.30	$20.20	$20.50	2,270	—	—	—	—	—
2018-02-16	$20.80	$21.50	$20.00	$20.50	8,000	—	—	—	—	—
2018-02-15	$21.30	$22.10	$20.40	$21.00	1,150	—	—	—	—	—
2018-02-14	$21.60	$21.60	$19.20	$20.90	3,790	—	—	—	—	—
2018-02-13	$21.30	$22.00	$21.00	$22.00	230	—	—	—	—	—
2018-02-12	$21.90	$22.40	$20.60	$21.10	870	—	—	—	—	—
2018-02-09	$21.00	$22.50	$20.20	$21.80	2,460	—	—	—	—	—
2018-02-08	$21.00	$21.40	$20.40	$20.40	830	—	—	—	—	—
2018-02-07	$20.90	$22.30	$20.90	$21.00	650	—	—	—	—	—
2018-02-06	$20.60	$21.00	$19.10	$20.80	12,350	—	—	—	—	—
2018-02-05	$20.90	$22.30	$20.10	$21.10	2,540	—	—	—	—	—
2018-02-02	$21.10	$22.50	$20.00	$21.10	3,010	—	—	—	—	—
2018-02-01	$21.10	$22.30	$20.50	$21.10	6,850	—	—	—	—	—
2018-01-31	$21.40	$22.50	$21.20	$21.30	1,450	—	—	—	—	—
2018-01-30	$21.60	$22.00	$21.00	$21.50	15,500	—	—	—	—	—
2018-01-29	$22.30	$22.80	$21.60	$21.80	10,790	—	—	—	—	—
2018-01-26	$22.60	$22.90	$22.00	$22.40	3,810	—	—	—	—	—
2018-01-25	$23.30	$24.10	$22.10	$22.40	5,500	—	—	—	—	—
2018-01-24	$23.20	$24.10	$22.50	$23.50	6,740	—	—	—	—	—
2018-01-23	$23.30	$23.60	$22.00	$22.70	5,280	—	—	—	—	—
2018-01-22	$24.10	$24.10	$22.70	$23.10	5,210	—	—	—	—	—
2018-01-19	$22.90	$24.40	$21.90	$23.80	10,080	—	—	—	—	—
2018-01-18	$21.70	$22.50	$21.70	$22.40	4,730	—	—	—	—	—
2018-01-17	$21.50	$21.70	$21.00	$21.60	6,180	—	—	—	—	—
2018-01-16	$21.30	$21.60	$20.80	$21.30	830	—	—	—	—	—
2018-01-12	$21.70	$21.70	$20.90	$21.40	1,830	—	—	—	—	—
2018-01-11	$21.40	$21.70	$20.80	$21.30	7,980	—	—	—	—	—
2018-01-10	$21.20	$21.50	$20.70	$21.20	980	—	—	—	—	—
2018-01-09	$21.50	$21.50	$20.90	$21.10	650	—	—	—	—	—
2018-01-08	$21.40	$21.90	$20.90	$21.70	560	—	—	—	—	—
2018-01-05	$21.50	$22.30	$20.60	$21.40	2,220	—	—	—	—	—
2018-01-04	$21.90	$22.40	$21.50	$21.70	710	—	—	—	—	—
2018-01-03	$21.90	$22.50	$21.50	$22.00	2,760	—	—	—	—	—
2018-01-02	$22.60	$22.70	$21.10	$21.80	2,600	—	—	—	—	—
2017-12-29	$22.40	$22.90	$21.30	$22.50	4,710	—	—	—	—	—
2017-12-28	$23.70	$24.00	$22.10	$22.70	9,070	—	—	—	—	—
2017-12-27	$23.70	$23.90	$23.60	$23.90	7,580	—	—	—	—	—
2017-12-26	$21.70	$24.00	$21.40	$23.60	14,760	—	—	—	—	—
2017-12-22	$20.20	$21.70	$20.00	$21.70	15,650	—	—	—	—	—
2017-12-21	$19.50	$20.40	$19.10	$20.20	7,000	—	—	—	—	—
2017-12-20	$19.60	$19.80	$19.00	$19.10	7,320	—	—	—	—	—
2017-12-19	$19.20	$19.70	$19.00	$19.40	19,230	—	—	—	—	—
2017-12-18	$17.60	$19.50	$17.10	$19.20	115,450	—	—	—	—	—
2017-12-15	$13.20	$13.90	$13.00	$13.60	13,770	—	—	—	—	—
2017-12-14	$13.20	$13.50	$12.90	$13.40	5,450	—	—	—	—	—
2017-12-13	$13.10	$13.40	$13.10	$13.20	5,380	—	—	—	—	—
2017-12-12	$13.00	$13.20	$12.90	$13.00	26,240	—	—	—	—	—
2017-12-11	$13.30	$13.30	$12.90	$13.00	29,240	—	—	—	—	—
2017-12-08	$13.20	$13.70	$13.10	$13.20	17,020	—	—	—	—	—
2017-12-07	$13.30	$13.40	$13.00	$13.20	38,540	—	—	—	—	—
2017-12-06	$13.50	$13.50	$13.10	$13.30	3,060	—	—	—	—	—
2017-12-05	$13.40	$13.60	$13.30	$13.50	1,380	—	—	—	—	—
2017-12-04	$13.50	$13.50	$13.30	$13.30	2,300	—	—	—	—	—
2017-12-01	$13.50	$13.80	$13.30	$13.40	6,050	—	—	—	—	—
2017-11-30	$13.80	$13.80	$13.40	$13.50	15,670	—	—	—	—	—
2017-11-29	$13.90	$14.10	$13.70	$13.70	1,680	—	—	—	—	—
2017-11-28	$14.30	$14.30	$13.90	$13.90	2,520	—	—	—	—	—
2017-11-27	$14.30	$14.40	$14.00	$14.00	1,950	—	—	—	—	—
2017-11-24	$14.10	$14.20	$14.00	$14.20	1,610	—	—	—	—	—
2017-11-22	$14.20	$14.30	$14.00	$14.20	1,870	—	—	—	—	—
2017-11-21	$14.40	$14.60	$14.10	$14.10	6,700	—	—	—	—	—
2017-11-20	$14.30	$14.40	$14.30	$14.30	600	—	—	—	—	—
2017-11-17	$14.30	$14.50	$14.20	$14.30	1,000	—	—	—	—	—
2017-11-16	$14.40	$14.60	$14.30	$14.30	860	—	—	—	—	—
2017-11-15	$14.30	$14.50	$14.20	$14.30	1,590	—	—	—	—	—
2017-11-14	$14.30	$14.40	$14.20	$14.40	1,920	—	—	—	—	—
2017-11-13	$14.30	$14.80	$13.50	$14.30	4,060	—	—	—	—	—
2017-11-10	$14.70	$14.80	$14.40	$14.40	1,940	—	—	—	—	—
2017-11-09	$14.90	$14.90	$14.70	$14.80	1,350	—	—	—	—	—
2017-11-08	$14.90	$15.00	$14.70	$14.90	3,000	—	—	—	—	—
2017-11-07	$15.00	$15.00	$14.80	$14.80	1,940	—	—	—	—	—
2017-11-06	$14.90	$15.10	$14.50	$15.00	6,150	—	—	—	—	—
2017-11-03	$14.40	$15.00	$14.40	$15.00	3,650	—	—	—	—	—
2017-11-02	$15.00	$15.20	$14.20	$14.40	9,200	—	—	—	—	—
2017-11-01	$15.10	$15.10	$14.90	$15.00	990	—	—	—	—	—
2017-10-31	$15.00	$15.10	$14.90	$15.10	2,430	—	—	—	—	—
2017-10-30	$15.20	$15.20	$15.00	$15.10	1,020	—	—	—	—	—
2017-10-27	$15.40	$15.40	$15.00	$15.20	2,370	—	—	—	—	—
2017-10-26	$15.70	$15.80	$15.20	$15.20	4,900	—	—	—	—	—
2017-10-25	$15.40	$15.40	$14.90	$15.40	3,050	—	—	—	—	—
2017-10-24	$15.00	$15.40	$14.90	$15.10	8,120	—	—	—	—	—
2017-10-23	$15.20	$15.40	$14.70	$15.10	5,200	—	—	—	—	—
2017-10-20	$15.70	$16.50	$15.20	$15.20	3,080	—	—	—	—	—
2017-10-19	$15.10	$15.30	$15.00	$15.10	3,240	—	—	—	—	—
2017-10-18	$15.60	$15.60	$15.10	$15.40	3,410	—	—	—	—	—
2017-10-17	$16.50	$16.60	$15.60	$15.60	5,110	—	—	—	—	—
2017-10-16	$17.00	$17.10	$16.70	$16.70	10,470	—	—	—	—	—
2017-10-13	$17.10	$17.30	$16.20	$17.00	3,790	—	—	—	—	—
2017-10-12	$16.50	$17.40	$16.40	$17.00	3,280	—	—	—	—	—
2017-10-11	$16.70	$17.00	$16.40	$16.60	15,840	—	—	—	—	—
2017-10-10	$15.30	$16.30	$15.30	$16.30	50,260	—	—	—	—	—
2017-10-09	$15.20	$15.30	$15.20	$15.20	890	—	—	—	—	—
2017-10-06	$15.00	$15.10	$14.90	$15.10	1,670	—	—	—	—	—
2017-10-05	$15.10	$15.10	$14.50	$15.00	1,090	—	—	—	—	—
2017-10-04	$15.10	$15.30	$15.10	$15.10	2,310	—	—	—	—	—
2017-10-03	$15.00	$15.20	$15.00	$15.10	1,780	—	—	—	—	—
2017-10-02	$14.60	$15.00	$14.60	$14.90	2,170	—	—	—	—	—
2017-09-29	$14.50	$14.80	$14.50	$14.60	2,300	—	—	—	—	—
2017-09-28	$14.70	$14.80	$14.50	$14.60	1,850	—	—	—	—	—
2017-09-27	$14.50	$14.80	$14.50	$14.60	1,790	—	—	—	—	—
2017-09-26	$14.30	$14.60	$14.30	$14.50	1,010	—	—	—	—	—
2017-09-25	$14.00	$14.40	$14.00	$14.30	2,900	—	—	—	—	—
2017-09-22	$13.70	$14.10	$13.60	$14.00	1,260	—	—	—	—	—
2017-09-21	$13.80	$14.10	$13.60	$13.90	2,650	—	—	—	—	—
2017-09-20	$13.80	$14.00	$13.60	$13.60	940	—	—	—	—	—
2017-09-19	$14.10	$14.30	$13.60	$13.90	2,340	—	—	—	—	—
2017-09-18	$13.80	$14.10	$13.80	$14.10	1,320	—	—	—	—	—
2017-09-15	$14.40	$14.60	$13.80	$13.80	5,230	—	—	—	—	—
2017-09-14	$14.40	$14.70	$14.40	$14.50	3,540	—	—	—	—	—
2017-09-13	$14.70	$14.80	$13.60	$14.50	4,980	—	—	—	—	—
2017-09-12	$14.80	$14.80	$14.60	$14.70	1,380	—	—	—	—	—
2017-09-11	$14.80	$14.80	$14.40	$14.80	2,750	—	—	—	—	—
2017-09-08	$14.50	$14.90	$14.30	$14.70	1,640	—	—	—	—	—
2017-09-07	$13.80	$14.40	$13.60	$14.40	30,560	—	—	—	—	—
2017-09-06	$13.90	$14.00	$13.50	$13.70	7,670	—	—	—	—	—
2017-09-05	$13.80	$14.00	$13.80	$14.00	18,480	—	—	—	—	—
2017-09-01	$15.00	$15.00	$13.80	$13.80	17,920	—	—	—	—	—
2017-08-31	$15.40	$15.40	$14.70	$14.70	2,860	—	—	—	—	—
2017-08-30	$15.40	$15.40	$15.30	$15.30	670	—	—	—	—	—
2017-08-29	$14.90	$15.40	$14.90	$15.30	1,870	—	—	—	—	—
2017-08-28	$15.30	$15.60	$15.00	$15.40	2,590	—	—	—	—	—
2017-08-25	$14.70	$15.30	$14.70	$15.30	2,670	—	—	—	—	—
2017-08-24	$14.60	$14.80	$14.60	$14.60	1,020	—	—	—	—	—
2017-08-23	$14.80	$14.80	$14.80	$14.80	360	—	—	—	—	—
2017-08-22	$14.70	$14.80	$14.70	$14.80	730	—	—	—	—	—
2017-08-21	$14.80	$14.80	$14.70	$14.70	1,060	—	—	—	—	—
2017-08-18	$14.70	$14.80	$14.70	$14.80	490	—	—	—	—	—
2017-08-17	$14.90	$14.90	$14.80	$14.80	1,100	—	—	—	—	—
2017-08-16	$15.00	$15.00	$14.90	$14.90	1,990	—	—	—	—	—
2017-08-15	$14.60	$15.00	$14.60	$14.80	5,780	—	—	—	—	—
2017-08-14	$14.60	$15.00	$14.60	$14.70	5,350	—	—	—	—	—
2017-08-11	$14.50	$14.60	$14.50	$14.60	3,480	—	—	—	—	—
2017-08-10	$14.60	$14.60	$14.40	$14.50	1,560	—	—	—	—	—
2017-08-09	$14.70	$14.70	$14.40	$14.50	2,420	—	—	—	—	—
2017-08-08	$14.40	$14.40	$14.10	$14.40	13,580	—	—	—	—	—
2017-08-07	$13.60	$14.20	$13.50	$14.20	10,260	—	—	—	—	—
2017-08-04	$13.60	$13.90	$13.50	$13.60	7,980	—	—	—	—	—
2017-08-03	$13.90	$14.50	$13.40	$13.50	8,780	—	—	—	—	—
2017-08-02	$13.60	$13.70	$13.10	$13.50	3,790	—	—	—	—	—
2017-08-01	$13.30	$13.60	$13.30	$13.60	2,850	—	—	—	—	—
2017-07-31	$13.20	$13.40	$13.20	$13.30	1,050	—	—	—	—	—
2017-07-28	$13.30	$13.40	$13.20	$13.30	670	—	—	—	—	—
2017-07-27	$13.70	$13.70	$13.40	$13.70	600	—	—	—	—	—
2017-07-26	$13.60	$13.90	$13.20	$13.90	800	—	—	—	—	—
2017-07-25	$13.60	$14.00	$13.30	$13.30	1,660	—	—	—	—	—
2017-07-24	$13.80	$14.00	$12.90	$13.50	3,180	—	—	—	—	—
2017-07-21	$13.80	$14.10	$13.70	$13.90	680	—	—	—	—	—
2017-07-20	$14.20	$14.20	$13.60	$13.90	3,160	—	—	—	—	—
2017-07-19	$13.50	$14.30	$13.40	$14.30	2,570	—	—	—	—	—
2017-07-18	$13.50	$13.60	$13.40	$13.40	710	—	—	—	—	—
2017-07-17	$13.50	$13.80	$13.40	$13.60	310	—	—	—	—	—
2017-07-14	$13.50	$13.70	$13.40	$13.40	1,210	—	—	—	—	—
2017-07-13	$13.40	$13.60	$13.40	$13.40	1,920	—	—	—	—	—
2017-07-12	$13.50	$13.50	$12.60	$13.30	2,130	—	—	—	—	—
2017-07-11	$13.20	$13.50	$13.20	$13.40	1,090	—	—	—	—	—
2017-07-10	$13.40	$13.60	$13.20	$13.20	1,250	—	—	—	—	—
2017-07-07	$13.40	$13.60	$13.40	$13.40	950	—	—	—	—	—
2017-07-06	$13.40	$13.40	$13.10	$13.20	1,110	—	—	—	—	—
2017-07-05	$13.50	$13.60	$13.20	$13.30	1,220	—	—	—	—	—
2017-07-03	$13.40	$13.60	$13.40	$13.50	480	—	—	—	—	—
2017-06-30	$13.20	$13.50	$13.10	$13.40	1,790	—	—	—	—	—
2017-06-29	$13.10	$13.40	$13.00	$13.10	2,760	—	—	—	—	—
2017-06-28	$13.50	$13.50	$12.70	$13.00	4,600	—	—	—	—	—
2017-06-27	$13.40	$13.70	$13.40	$13.60	2,210	—	—	—	—	—
2017-06-26	$13.80	$13.80	$13.50	$13.50	390	—	—	—	—	—
2017-06-23	$13.50	$13.50	$13.30	$13.40	2,470	—	—	—	—	—
2017-06-22	$13.40	$13.50	$13.20	$13.30	2,620	—	—	—	—	—
2017-06-21	$13.60	$13.60	$13.40	$13.50	2,150	—	—	—	—	—
2017-06-20	$13.40	$13.60	$13.40	$13.40	1,060	—	—	—	—	—
2017-06-19	$13.50	$13.70	$13.40	$13.50	22,950	—	—	—	—	—
2017-06-16	$13.50	$13.50	$13.00	$13.40	3,390	—	—	—	—	—
2017-06-15	$13.40	$13.70	$13.40	$13.50	720	—	—	—	—	—
2017-06-14	$13.30	$13.90	$13.30	$13.70	5,200	—	—	—	—	—
2017-06-13	$13.30	$13.40	$13.20	$13.20	780	—	—	—	—	—
2017-06-12	$13.80	$14.20	$13.10	$13.20	3,020	—	—	—	—	—
2017-06-09	$14.00	$14.20	$14.00	$14.20	330	—	—	—	—	—
2017-06-08	$13.90	$14.00	$13.80	$14.00	840	—	—	—	—	—
2017-06-07	$13.40	$14.00	$13.00	$13.70	1,980	—	—	—	—	—
2017-06-06	$14.30	$14.30	$14.00	$14.20	1,420	—	—	—	—	—
2017-06-05	$14.20	$14.40	$14.00	$14.20	710	—	—	—	—	—
2017-06-02	$13.90	$14.10	$13.90	$14.00	900	—	—	—	—	—
2017-06-01	$14.50	$14.50	$13.60	$13.90	5,110	—	—	—	—	—
2017-05-31	$14.10	$14.40	$13.90	$14.30	1,130	—	—	—	—	—
2017-05-30	$13.80	$14.00	$13.70	$14.00	6,110	—	—	—	—	—
2017-05-26	$14.10	$14.20	$13.80	$13.90	1,930	—	—	—	—	—
2017-05-25	$14.10	$14.30	$13.90	$14.30	1,190	—	—	—	—	—
2017-05-24	$14.40	$14.40	$13.40	$14.00	3,180	—	—	—	—	—
2017-05-23	$14.10	$14.40	$14.00	$14.40	2,890	—	—	—	—	—
2017-05-22	$14.20	$14.20	$14.00	$14.20	1,350	—	—	—	—	—
2017-05-19	$13.40	$14.90	$13.30	$14.20	1,310	—	—	—	—	—
2017-05-18	$14.70	$14.70	$14.30	$14.60	570	—	—	—	—	—
2017-05-17	$14.60	$14.90	$14.40	$14.40	1,460	—	—	—	—	—
2017-05-16	$15.00	$15.00	$14.50	$14.80	1,640	—	—	—	—	—
2017-05-15	$14.90	$15.00	$14.60	$15.00	2,170	—	—	—	—	—
2017-05-12	$15.00	$15.00	$14.80	$14.80	2,780	—	—	—	—	—
2017-05-11	$15.20	$15.20	$15.00	$15.00	1,910	—	—	—	—	—
2017-05-10	$14.90	$15.20	$14.40	$15.10	4,140	—	—	—	—	—
2017-05-09	$15.40	$15.40	$14.80	$15.10	4,020	—	—	—	—	—
2017-05-08	$15.30	$15.50	$15.30	$15.50	3,350	—	—	—	—	—
2017-05-05	$14.70	$15.40	$14.60	$15.20	16,170	—	—	—	—	—
2017-05-04	$14.00	$14.70	$13.60	$14.60	15,350	—	—	—	—	—
2017-05-03	$13.50	$14.00	$13.50	$13.80	5,610	—	—	—	—	—
2017-05-02	$13.60	$13.90	$13.60	$13.70	1,120	—	—	—	—	—
2017-05-01	$13.90	$14.00	$13.80	$13.80	1,560	—	—	—	—	—
2017-04-28	$14.20	$14.70	$13.20	$14.10	6,800	—	—	—	—	—
2017-04-27	$13.50	$14.20	$13.50	$14.10	8,440	—	—	—	—	—
2017-04-26	$13.00	$13.70	$13.00	$13.50	930	—	—	—	—	—
2017-04-25	$13.30	$13.30	$13.00	$13.10	980	—	—	—	—	—
2017-04-24	$13.10	$13.20	$12.70	$13.00	2,580	—	—	—	—	—
2017-04-21	$12.50	$13.00	$12.50	$12.80	810	—	—	—	—	—
2017-04-20	$12.70	$13.00	$12.40	$12.40	1,130	—	—	—	—	—
2017-04-19	$12.70	$12.90	$12.30	$12.40	1,570	—	—	—	—	—
2017-04-18	$12.80	$13.00	$12.70	$12.70	1,130	—	—	—	—	—
2017-04-17	$13.00	$13.10	$12.60	$12.80	1,420	—	—	—	—	—
2017-04-13	$12.80	$13.00	$12.50	$13.00	1,350	—	—	—	—	—
2017-04-12	$12.50	$12.90	$12.50	$12.80	730	—	—	—	—	—
2017-04-11	$12.90	$13.00	$12.20	$12.70	3,190	—	—	—	—	—
2017-04-10	$12.70	$12.70	$12.40	$12.40	1,230	—	—	—	—	—
2017-04-07	$12.50	$13.00	$12.50	$12.60	1,660	—	—	—	—	—
2017-04-06	$12.10	$13.20	$12.10	$12.70	5,010	—	—	—	—	—
2017-04-05	$12.80	$12.90	$10.50	$12.20	3,870	—	—	—	—	—
2017-04-04	$12.70	$12.80	$12.60	$12.60	830	—	—	—	—	—
2017-04-03	$13.20	$13.50	$12.60	$12.60	3,510	—	—	—	—	—
2017-03-31	$12.80	$13.20	$12.60	$12.60	4,080	—	—	—	—	—
2017-03-30	$13.10	$13.30	$12.60	$12.80	4,620	—	—	—	—	—
2017-03-29	$12.70	$13.50	$12.70	$13.10	9,710	—	—	—	—	—
2017-03-28	$12.10	$12.90	$12.00	$12.50	24,850	—	—	—	—	—
2017-03-27	$11.80	$12.20	$11.50	$12.00	6,040	—	—	—	—	—
2017-03-24	$11.40	$11.70	$11.40	$11.60	2,220	—	—	—	—	—
2017-03-23	$11.30	$11.50	$11.30	$11.30	6,850	—	—	—	—	—
2017-03-22	$10.90	$11.40	$10.90	$11.20	2,140	—	—	—	—	—
2017-03-21	$11.00	$11.40	$10.90	$11.00	5,070	—	—	—	—	—
2017-03-20	$10.90	$11.20	$10.80	$11.00	4,140	—	—	—	—	—
2017-03-17	$11.00	$11.20	$10.90	$10.90	6,110	—	—	—	—	—
2017-03-16	$10.70	$11.10	$10.70	$10.90	5,090	—	—	—	—	—
2017-03-15	$10.90	$11.00	$10.70	$10.70	10,020	—	—	—	—	—
2017-03-14	$10.90	$11.20	$10.80	$11.00	9,160	—	—	—	—	—
2017-03-13	$10.40	$11.00	$10.20	$11.00	2,930	—	—	—	—	—
2017-03-10	$10.30	$11.00	$10.20	$10.40	6,740	—	—	—	—	—
2017-03-09	$10.20	$10.50	$10.00	$10.00	8,120	—	—	—	—	—
2017-03-08	$10.60	$10.60	$10.30	$10.40	3,670	—	—	—	—	—
2017-03-07	$10.40	$10.60	$10.00	$10.50	5,050	—	—	—	—	—
2017-03-06	$10.00	$10.50	$10.00	$10.30	2,330	—	—	—	—	—
2017-03-03	$11.00	$11.00	$10.00	$10.20	15,740	—	—	—	—	—
2017-03-02	$10.80	$11.30	$10.20	$10.40	11,850	—	—	—	—	—
2017-03-01	$10.90	$10.90	$10.30	$10.40	13,040	—	—	—	—	—
2017-02-28	$10.80	$10.90	$10.50	$10.70	10,160	—	—	—	—	—
2017-02-27	$10.80	$11.30	$10.60	$10.70	11,580	—	—	—	—	—
2017-02-24	$11.00	$11.00	$10.50	$10.90	6,740	—	—	—	—	—
2017-02-23	$12.10	$12.10	$10.30	$11.00	13,710	—	—	—	—	—
2017-02-22	$12.10	$12.30	$11.80	$12.00	2,610	—	—	—	—	—
2017-02-21	$12.00	$12.40	$12.00	$12.20	2,140	—	—	—	—	—
2017-02-17	$12.40	$12.40	$12.00	$12.20	6,300	—	—	—	—	—
2017-02-16	$12.50	$12.70	$12.20	$12.20	1,510	—	—	—	—	—
2017-02-15	$12.50	$12.70	$12.30	$12.50	3,080	—	—	—	—	—
2017-02-14	$12.30	$12.70	$12.20	$12.50	3,620	—	—	—	—	—
2017-02-13	$12.20	$12.50	$12.20	$12.30	6,150	—	—	—	—	—
2017-02-10	$13.00	$13.00	$12.00	$12.30	10,420	—	—	—	—	—
2017-02-09	$12.80	$13.00	$12.80	$12.90	1,820	—	—	—	—	—
2017-02-08	$13.00	$13.00	$12.80	$12.80	730	—	—	—	—	—
2017-02-07	$13.00	$13.10	$12.80	$13.00	1,880	—	—	—	—	—
2017-02-06	$13.30	$13.30	$12.90	$13.00	2,940	—	—	—	—	—
2017-02-03	$13.20	$13.30	$13.00	$13.20	480	—	—	—	—	—
2017-02-02	$13.20	$13.20	$13.00	$13.00	540	—	—	—	—	—
2017-02-01	$12.90	$13.20	$12.90	$13.10	810	—	—	—	—	—
2017-01-31	$12.80	$13.20	$12.80	$12.90	1,310	—	—	—	—	—
2017-01-30	$13.00	$13.00	$12.90	$12.90	900	—	—	—	—	—
2017-01-27	$13.20	$13.30	$13.00	$13.20	640	—	—	—	—	—
2017-01-26	$13.50	$13.50	$12.70	$13.20	2,440	—	—	—	—	—
2017-01-25	$12.90	$13.50	$12.90	$13.20	1,420	—	—	—	—	—
2017-01-24	$13.00	$13.30	$12.80	$12.90	1,880	—	—	—	—	—
2017-01-23	$12.90	$13.00	$12.80	$12.80	790	—	—	—	—	—
2017-01-20	$13.00	$13.30	$12.90	$13.00	3,710	—	—	—	—	—
2017-01-19	$12.90	$13.20	$12.90	$13.00	2,630	—	—	—	—	—
2017-01-18	$13.00	$13.20	$12.70	$13.00	3,680	—	—	—	—	—
2017-01-17	$12.90	$13.20	$12.90	$13.00	2,050	—	—	—	—	—
2017-01-13	$13.40	$13.40	$12.90	$13.00	6,190	—	—	—	—	—
2017-01-12	$13.80	$13.80	$13.30	$13.40	1,640	—	—	—	—	—
2017-01-11	$13.50	$13.90	$13.10	$13.30	13,700	—	—	—	—	—
2017-01-10	$13.80	$14.20	$13.80	$13.80	540	—	—	—	—	—
2017-01-09	$14.30	$14.60	$14.00	$14.00	3,470	—	—	—	—	—
2017-01-06	$14.70	$14.80	$14.40	$14.40	790	—	—	—	—	—
2017-01-05	$14.50	$14.70	$14.40	$14.60	1,720	—	—	—	—	—
2017-01-04	$14.30	$15.00	$14.30	$14.70	7,580	—	—	—	—	—
2017-01-03	$14.20	$14.40	$13.60	$14.20	3,750	—	—	—	—	—
2016-12-30	$14.80	$14.80	$13.30	$13.60	79,200	—	—	—	—	—
2016-12-29	$14.90	$15.40	$14.40	$14.40	2,000	—	—	—	—	—
2016-12-28	$15.40	$15.40	$14.90	$15.00	5,510	—	—	—	—	—
2016-12-27	$14.60	$15.50	$14.60	$15.20	3,240	—	—	—	—	—
2016-12-23	$14.50	$14.70	$14.30	$14.70	2,770	—	—	—	—	—
2016-12-22	$15.00	$15.30	$14.40	$14.50	4,320	—	—	—	—	—
2016-12-21	$14.60	$15.00	$14.50	$14.90	5,330	—	—	—	—	—
2016-12-20	$14.10	$14.50	$14.10	$14.50	4,810	—	—	—	—	—
2016-12-19	$14.50	$14.60	$13.90	$14.00	7,250	—	—	—	—	—
2016-12-16	$15.00	$15.10	$14.20	$14.30	9,100	—	—	—	—	—
2016-12-15	$13.70	$14.40	$13.70	$14.20	2,290	—	—	—	—	—
2016-12-14	$14.60	$14.60	$13.50	$13.70	3,430	—	—	—	—	—
2016-12-13	$15.00	$15.00	$14.30	$14.40	2,410	—	—	—	—	—
2016-12-12	$15.40	$15.40	$14.70	$15.00	10,930	—	—	—	—	—
2016-12-09	$15.20	$15.50	$15.20	$15.40	10,690	—	—	—	—	—
2016-12-08	$14.90	$15.20	$14.80	$15.20	9,290	—	—	—	—	—
2016-12-07	$14.50	$15.00	$14.40	$14.80	11,600	—	—	—	—	—
2016-12-06	$14.60	$14.70	$14.40	$14.50	6,930	—	—	—	—	—
2016-12-05	$14.70	$14.70	$14.40	$14.40	8,240	—	—	—	—	—
2016-12-02	$14.70	$14.80	$14.70	$14.70	600	—	—	—	—	—
2016-12-01	$14.50	$14.80	$14.50	$14.60	3,030	—	—	—	—	—
2016-11-30	$14.10	$14.90	$12.00	$14.60	351,640	—	—	—	—	—
2016-11-29	$14.30	$14.50	$13.70	$14.30	11,930	—	—	—	—	—
2016-11-28	$14.10	$14.50	$14.10	$14.10	1,400	—	—	—	—	—
2016-11-25	$14.10	$14.40	$13.60	$14.20	1,030	—	—	—	—	—
2016-11-23	$14.50	$14.50	$14.20	$14.20	420	—	—	—	—	—
2016-11-22	$14.50	$14.60	$14.20	$14.20	1,540	—	—	—	—	—
2016-11-21	$14.70	$15.00	$13.90	$14.40	1,760	—	—	—	—	—
2016-11-18	$14.10	$15.00	$13.80	$14.90	4,370	—	—	—	—	—
2016-11-17	$14.30	$15.10	$14.30	$14.50	1,410	—	—	—	—	—
2016-11-16	$14.00	$14.50	$13.90	$14.10	3,280	—	—	—	—	—
2016-11-15	$13.90	$14.60	$13.60	$14.20	8,100	—	—	—	—	—
2016-11-14	$14.70	$15.00	$14.70	$14.80	3,140	—	—	—	—	—
2016-11-11	$14.30	$14.70	$14.30	$14.60	3,100	—	—	—	—	—
2016-11-10	$14.70	$14.90	$14.20	$14.50	1,620	—	—	—	—	—
2016-11-09	$14.20	$14.60	$13.90	$14.60	10,640	—	—	—	—	—
2016-11-08	$14.50	$14.50	$13.90	$14.20	3,330	—	—	—	—	—
2016-11-07	$14.30	$14.50	$13.60	$14.20	6,160	—	—	—	—	—
2016-11-04	$14.50	$14.90	$14.20	$14.20	3,050	—	—	—	—	—
2016-11-03	$14.20	$14.90	$14.20	$14.50	3,250	—	—	—	—	—
2016-11-02	$14.40	$15.00	$13.80	$14.50	2,120	—	—	—	—	—
2016-11-01	$14.70	$15.00	$13.90	$14.70	2,860	—	—	—	—	—
2016-10-31	$13.90	$15.10	$13.90	$14.40	4,080	—	—	—	—	—
2016-10-28	$14.50	$14.50	$13.20	$13.80	12,240	—	—	—	—	—
2016-10-27	$15.00	$15.50	$14.90	$14.90	5,570	—	—	—	—	—
2016-10-26	$16.10	$16.10	$15.10	$15.20	17,480	—	—	—	—	—
2016-10-25	$15.40	$15.80	$15.20	$15.60	12,560	—	—	—	—	—
2016-10-24	$15.90	$16.10	$15.30	$15.80	6,090	—	—	—	—	—
2016-10-21	$16.00	$16.30	$15.40	$16.10	11,090	—	—	—	—	—
2016-10-20	$16.20	$16.20	$16.10	$16.10	890	—	—	—	—	—
2016-10-19	$16.10	$16.30	$16.00	$16.10	910	—	—	—	—	—
2016-10-18	$16.00	$16.30	$16.00	$16.00	1,170	—	—	—	—	—
2016-10-17	$16.10	$16.10	$16.00	$16.00	80	—	—	—	—	—
2016-10-14	$15.80	$16.10	$15.80	$16.10	1,260	—	—	—	—	—
2016-10-13	$15.20	$16.00	$15.20	$15.80	7,100	—	—	—	—	—
2016-10-12	$16.00	$16.70	$15.80	$15.90	6,440	—	—	—	—	—
2016-10-11	$15.70	$16.20	$15.50	$15.90	6,600	—	—	—	—	—
2016-10-10	$15.70	$16.10	$15.40	$15.90	1,950	—	—	—	—	—
2016-10-07	$15.20	$15.90	$15.20	$15.70	1,490	—	—	—	—	—
2016-10-06	$15.90	$15.90	$15.30	$15.30	1,380	—	—	—	—	—
2016-10-05	$16.40	$17.00	$15.30	$15.40	4,480	—	—	—	—	—
2016-10-04	$15.80	$16.90	$15.80	$15.90	1,660	—	—	—	—	—
2016-10-03	$15.10	$17.00	$15.10	$15.80	4,600	—	—	—	—	—
2016-09-30	$16.30	$16.70	$15.40	$15.40	4,720	—	—	—	—	—
2016-09-29	$16.20	$16.60	$16.00	$16.10	1,030	—	—	—	—	—
2016-09-28	$16.30	$16.60	$16.00	$16.10	1,060	—	—	—	—	—
2016-09-27	$16.70	$16.70	$16.00	$16.20	1,100	—	—	—	—	—
2016-09-26	$16.10	$16.60	$16.10	$16.10	1,250	—	—	—	—	—
2016-09-23	$16.50	$17.60	$16.10	$16.60	19,910	—	—	—	—	—
2016-09-22	$17.30	$17.60	$16.50	$16.50	3,300	—	—	—	—	—
2016-09-21	$17.20	$17.70	$16.40	$17.40	4,750	—	—	—	—	—
2016-09-20	$15.90	$17.40	$15.50	$17.00	15,530	—	—	—	—	—
2016-09-19	$15.70	$16.50	$15.40	$15.90	2,480	—	—	—	—	—
2016-09-16	$15.50	$16.80	$15.00	$15.70	3,110	—	—	—	—	—
2016-09-15	$15.10	$15.60	$14.60	$15.50	3,780	—	—	—	—	—
2016-09-14	$15.30	$15.60	$14.60	$14.80	8,510	—	—	—	—	—
2016-09-13	$16.40	$17.20	$15.30	$15.30	9,730	—	—	—	—	—
2016-09-12	$16.70	$16.90	$16.10	$16.30	6,330	—	—	—	—	—
2016-09-09	$16.90	$17.30	$16.70	$16.70	2,180	—	—	—	—	—
2016-09-08	$17.30	$17.30	$16.90	$17.00	1,030	—	—	—	—	—
2016-09-07	$17.30	$17.80	$17.00	$17.00	2,760	—	—	—	—	—
2016-09-06	$16.60	$17.90	$16.60	$17.30	3,520	—	—	—	—	—
2016-09-02	$17.20	$17.60	$16.90	$16.90	640	—	—	—	—	—
2016-09-01	$17.50	$17.60	$17.00	$17.10	580	—	—	—	—	—
2016-08-31	$17.40	$17.40	$16.90	$17.30	1,070	—	—	—	—	—
2016-08-30	$18.10	$18.10	$16.90	$17.30	3,660	—	—	—	—	—
2016-08-29	$17.30	$17.30	$16.50	$16.90	3,400	—	—	—	—	—
2016-08-26	$17.80	$18.70	$16.40	$16.50	7,430	—	—	—	—	—
2016-08-25	$17.80	$18.40	$17.80	$18.00	4,920	—	—	—	—	—
2016-08-24	$18.40	$18.40	$17.90	$17.90	2,530	—	—	—	—	—
2016-08-23	$18.60	$18.60	$18.20	$18.40	680	—	—	—	—	—
2016-08-22	$19.20	$19.20	$18.40	$18.70	970	—	—	—	—	—
2016-08-19	$18.30	$18.90	$18.30	$18.60	1,920	—	—	—	—	—
2016-08-18	$18.00	$18.80	$18.00	$18.40	1,910	—	—	—	—	—
2016-08-17	$18.00	$18.60	$17.80	$18.00	1,160	—	—	—	—	—
2016-08-16	$18.10	$18.70	$17.90	$17.90	660	—	—	—	—	—
2016-08-15	$18.00	$18.60	$18.00	$18.40	1,370	—	—	—	—	—
2016-08-12	$18.10	$18.90	$18.00	$18.40	1,330	—	—	—	—	—
2016-08-11	$18.20	$18.20	$18.00	$18.20	520	—	—	—	—	—
2016-08-10	$17.30	$18.20	$17.30	$18.00	2,520	—	—	—	—	—
2016-08-09	$19.00	$19.60	$17.10	$17.30	7,290	—	—	—	—	—
2016-08-08	$19.50	$19.80	$19.00	$19.20	1,940	—	—	—	—	—
2016-08-05	$19.50	$20.00	$19.20	$19.30	930	—	—	—	—	—
2016-08-04	$19.80	$20.40	$19.50	$19.60	2,690	—	—	—	—	—
2016-08-03	$20.20	$20.20	$19.30	$19.30	7,190	—	—	—	—	—
2016-08-02	$20.20	$20.80	$19.60	$20.00	2,440	—	—	—	—	—
2016-08-01	$20.10	$20.70	$19.60	$19.80	3,720	—	—	—	—	—
2016-07-29	$21.60	$21.60	$20.30	$20.30	7,150	—	—	—	—	—
2016-07-28	$21.60	$22.00	$21.40	$21.70	4,670	—	—	—	—	—
2016-07-27	$21.90	$22.20	$21.20	$21.60	3,050	—	—	—	—	—
2016-07-26	$22.10	$22.30	$21.40	$21.90	2,010	—	—	—	—	—
2016-07-25	$22.30	$22.30	$21.60	$21.90	1,930	—	—	—	—	—
2016-07-22	$21.80	$22.20	$21.10	$21.90	2,000	—	—	—	—	—
2016-07-21	$22.00	$22.30	$21.50	$21.70	2,250	—	—	—	—	—
2016-07-20	$21.70	$22.30	$21.50	$21.90	2,270	—	—	—	—	—
2016-07-19	$21.90	$22.30	$21.60	$22.00	4,230	—	—	—	—	—
2016-07-18	$22.00	$22.70	$21.70	$21.90	4,490	—	—	—	—	—
2016-07-15	$21.90	$24.10	$21.30	$21.80	8,410	—	—	—	—	—
2016-07-14	$22.60	$22.80	$21.70	$22.00	4,920	—	—	—	—	—
2016-07-13	$21.90	$23.40	$20.70	$21.80	10,610	—	—	—	—	—
2016-07-12	$21.80	$22.80	$21.50	$21.90	8,830	—	—	—	—	—
2016-07-11	$21.40	$22.00	$21.40	$21.70	2,890	—	—	—	—	—
2016-07-08	$21.30	$21.70	$21.20	$21.30	3,920	—	—	—	—	—
2016-07-07	$20.70	$21.70	$20.40	$20.90	10,560	—	—	—	—	—
2016-07-06	$20.20	$21.90	$20.20	$20.90	4,310	—	—	—	—	—
2016-07-05	$20.10	$20.50	$19.90	$20.10	2,140	—	—	—	—	—
2016-07-01	$19.90	$20.50	$19.70	$20.20	3,390	—	—	—	—	—
2016-06-30	$20.10	$20.30	$19.40	$19.70	3,310	—	—	—	—	—
2016-06-29	$19.20	$19.80	$18.80	$19.50	3,760	—	—	—	—	—
2016-06-28	$19.40	$20.40	$18.50	$19.70	3,990	—	—	—	—	—
2016-06-27	$20.80	$20.80	$18.90	$19.10	7,620	—	—	—	—	—
2016-06-24	$20.00	$21.40	$20.00	$20.80	6,710	—	—	—	—	—
2016-06-23	$21.30	$22.20	$21.30	$21.40	4,770	—	—	—	—	—
2016-06-22	$21.60	$22.00	$21.50	$21.50	3,860	—	—	—	—	—
2016-06-21	$21.50	$22.10	$21.00	$22.00	3,000	—	—	—	—	—
2016-06-20	$21.60	$22.10	$21.20	$21.40	2,680	—	—	—	—	—
2016-06-17	$21.10	$22.00	$20.80	$21.20	8,030	—	—	—	—	—
2016-06-16	$20.90	$21.90	$20.80	$21.20	2,500	—	—	—	—	—
2016-06-15	$21.00	$21.00	$20.20	$21.00	2,820	—	—	—	—	—
2016-06-14	$21.70	$21.70	$20.60	$20.80	6,340	—	—	—	—	—
2016-06-13	$21.50	$22.00	$21.50	$21.70	3,250	—	—	—	—	—
2016-06-10	$21.60	$21.70	$21.00	$21.70	3,620	—	—	—	$0.50	—
2016-06-09	$21.80	$22.00	$21.60	$22.00	7,900	—	—	—	—	—
2016-06-08	$22.00	$22.70	$21.80	$22.00	8,470	—	—	—	—	—
2016-06-07	$22.00	$23.10	$22.00	$22.00	7,510	—	—	—	—	—
2016-06-06	$21.80	$22.80	$21.80	$22.00	7,030	—	—	—	—	—
2016-06-03	$22.30	$22.90	$21.50	$22.00	3,500	—	—	—	—	—
2016-06-02	$21.90	$23.30	$21.90	$22.20	2,170	—	—	—	—	—
2016-06-01	$22.40	$23.80	$21.50	$21.80	4,200	—	—	—	—	—
2016-05-31	$22.00	$22.50	$21.50	$22.00	4,220	—	—	—	—	—
2016-05-27	$22.90	$23.50	$21.70	$21.70	5,320	—	—	—	—	—
2016-05-26	$23.70	$23.70	$22.10	$22.70	3,940	—	—	—	—	—
2016-05-25	$22.40	$23.10	$22.20	$22.20	1,960	—	—	—	—	—
2016-05-24	$21.50	$22.70	$21.50	$22.10	2,530	—	—	—	—	—
2016-05-23	$22.80	$23.70	$20.50	$21.20	17,100	—	—	—	—	—
2016-05-20	$22.70	$23.70	$22.50	$22.50	2,090	—	—	—	—	—
2016-05-19	$22.80	$23.40	$22.50	$22.50	2,030	—	—	—	—	—
2016-05-18	$22.40	$23.30	$22.40	$22.70	1,470	—	—	—	—	—
2016-05-17	$22.60	$23.40	$21.90	$22.50	3,680	—	—	—	—	—
2016-05-16	$22.80	$24.30	$22.20	$22.70	2,040	—	—	—	—	—
2016-05-13	$22.00	$23.50	$22.00	$23.10	1,540	—	—	—	—	—
2016-05-12	$22.90	$23.90	$22.20	$22.20	4,740	—	—	—	—	—
2016-05-11	$23.50	$23.90	$22.60	$23.00	4,200	—	—	—	—	—
2016-05-10	$23.70	$24.60	$23.40	$23.60	4,360	—	—	—	—	—
2016-05-09	$23.20	$25.00	$23.20	$23.90	11,950	—	—	—	—	—
2016-05-06	$24.40	$25.00	$23.50	$23.50	6,960	—	—	—	—	—
2016-05-05	$26.80	$27.00	$24.50	$24.70	8,250	—	—	—	—	—
2016-05-04	$26.40	$27.00	$25.60	$27.00	4,260	—	—	—	—	—
2016-05-03	$25.90	$26.50	$24.90	$26.30	2,540	—	—	—	—	—
2016-05-02	$25.80	$26.40	$25.80	$26.00	1,350	—	—	—	—	—
2016-04-29	$26.40	$26.40	$25.70	$25.70	970	—	—	—	—	—
2016-04-28	$24.60	$26.30	$24.60	$26.00	1,660	—	—	—	—	—
2016-04-27	$26.20	$26.20	$24.50	$24.70	1,980	—	—	—	—	—
2016-04-26	$25.60	$26.20	$25.60	$25.70	170	—	—	—	—	—
2016-04-25	$25.70	$26.40	$25.00	$25.60	1,940	—	—	—	—	—
2016-04-22	$26.10	$26.70	$25.00	$25.70	3,890	—	—	—	—	—
2016-04-21	$25.70	$26.00	$24.70	$25.70	2,020	—	—	—	—	—
2016-04-20	$27.00	$27.00	$25.50	$25.90	1,260	—	—	—	—	—
2016-04-19	$25.60	$26.40	$25.40	$25.70	1,390	—	—	—	—	—
2016-04-18	$25.90	$27.00	$24.90	$25.70	2,150	—	—	—	—	—
2016-04-15	$26.50	$27.10	$25.50	$25.70	3,480	—	—	—	—	—
2016-04-14	$26.50	$27.30	$25.60	$26.60	2,010	—	—	—	—	—
2016-04-13	$26.10	$26.40	$25.20	$25.90	3,280	—	—	—	—	—
2016-04-12	$26.50	$27.40	$25.40	$25.60	1,850	—	—	—	—	—
2016-04-11	$26.00	$26.50	$25.90	$26.20	1,260	—	—	—	—	—
2016-04-08	$25.50	$26.00	$25.50	$25.70	2,480	—	—	—	—	—
2016-04-07	$25.40	$25.90	$23.90	$25.30	1,910	—	—	—	—	—
2016-04-06	$24.90	$25.80	$23.70	$24.80	1,940	—	—	—	—	—
2016-04-05	$23.80	$25.10	$23.30	$24.30	2,230	—	—	—	—	—
2016-04-04	$24.80	$24.90	$24.10	$24.20	2,640	—	—	—	—	—
2016-04-01	$23.90	$25.00	$23.90	$24.40	2,040	—	—	—	—	—
2016-03-31	$24.90	$25.00	$23.40	$23.70	2,190	—	—	—	—	—
2016-03-30	$24.60	$25.30	$24.40	$24.90	2,190	—	—	—	—	—
2016-03-29	$23.50	$25.30	$23.50	$24.20	4,890	—	—	—	—	—
2016-03-28	$23.40	$24.50	$23.40	$23.70	4,310	—	—	—	—	—
2016-03-24	$22.70	$24.00	$22.40	$23.30	5,280	—	—	—	—	—
2016-03-23	$23.60	$23.70	$22.20	$22.60	8,000	—	—	—	—	—
2016-03-22	$24.30	$24.70	$23.60	$23.80	2,320	—	—	—	—	—
2016-03-21	$25.00	$25.50	$23.90	$23.90	3,910	—	—	—	—	—
2016-03-18	$24.60	$25.60	$24.60	$25.30	1,530	—	—	—	—	—
2016-03-17	$25.60	$26.00	$24.70	$25.00	2,280	—	—	—	—	—
2016-03-16	$25.10	$26.00	$24.60	$25.80	2,680	—	—	—	—	—
2016-03-15	$27.90	$27.90	$25.00	$25.10	37,840	—	—	—	—	—
2016-03-14	$28.50	$28.50	$26.40	$26.40	910	—	—	—	—	—
2016-03-11	$27.70	$28.30	$27.70	$27.80	780	—	—	—	$0.50	—
2016-03-10	$27.50	$28.50	$27.40	$27.90	1,930	—	—	—	—	—
2016-03-09	$28.00	$29.00	$27.40	$28.30	2,730	—	—	—	—	—
2016-03-08	$27.90	$29.00	$27.50	$27.60	3,100	—	—	—	—	—
2016-03-07	$27.60	$28.80	$27.10	$28.30	4,540	—	—	—	—	—
2016-03-04	$25.70	$27.70	$25.70	$26.80	1,870	—	—	—	—	—
2016-03-03	$26.10	$27.00	$26.10	$26.40	3,150	—	—	—	—	—
2016-03-02	$25.80	$27.20	$25.60	$27.00	2,730	—	—	—	—	—
2016-03-01	$25.60	$27.40	$25.40	$27.00	1,420	—	—	—	—	—
2016-02-29	$26.50	$26.90	$25.90	$25.90	1,770	—	—	—	—	—
2016-02-26	$26.70	$27.00	$26.50	$26.90	1,530	—	—	—	—	—
2016-02-25	$26.90	$27.00	$26.30	$26.40	1,350	—	—	—	—	—
2016-02-24	$26.80	$27.00	$26.00	$26.30	2,410	—	—	—	—	—
2016-02-23	$27.20	$27.20	$26.40	$26.40	1,200	—	—	—	—	—
2016-02-22	$26.70	$27.40	$26.50	$26.50	1,460	—	—	—	—	—
2016-02-19	$26.60	$27.00	$26.00	$26.30	1,610	—	—	—	—	—
2016-02-18	$26.80	$27.00	$25.90	$25.90	580	—	—	—	—	—
2016-02-17	$25.30	$26.90	$25.20	$26.60	1,150	—	—	—	—	—
2016-02-16	$24.50	$25.90	$24.50	$25.90	900	—	—	—	—	—
2016-02-12	$25.50	$26.90	$24.00	$26.80	1,380	—	—	—	—	—
2016-02-11	$25.30	$27.20	$24.60	$25.00	7,020	—	—	—	—	—
2016-02-10	$27.10	$27.40	$25.40	$25.60	1,330	—	—	—	—	—
2016-02-09	$26.20	$26.70	$26.00	$26.00	3,370	—	—	—	—	—
2016-02-08	$26.80	$27.20	$26.20	$26.50	1,170	—	—	—	—	—
2016-02-05	$26.10	$27.40	$26.10	$26.60	1,320	—	—	—	—	—
2016-02-04	$27.00	$28.00	$27.00	$27.20	1,500	—	—	—	—	—
2016-02-03	$27.60	$27.60	$26.80	$27.00	980	—	—	—	—	—
2016-02-02	$27.20	$27.90	$26.80	$27.10	1,530	—	—	—	—	—
2016-02-01	$27.00	$28.00	$27.00	$27.60	710	—	—	—	—	—
2016-01-29	$27.30	$28.00	$27.00	$27.00	2,940	—	—	—	—	—
2016-01-28	$26.40	$27.50	$26.40	$27.40	1,130	—	—	—	—	—
2016-01-27	$27.40	$27.50	$27.00	$27.00	1,350	—	—	—	—	—
2016-01-26	$27.40	$27.70	$27.00	$27.20	1,380	—	—	—	—	—
2016-01-25	$27.00	$27.80	$27.00	$27.30	2,130	—	—	—	—	—
2016-01-22	$27.20	$27.90	$27.20	$27.70	1,960	—	—	—	—	—
2016-01-21	$27.50	$27.70	$27.00	$27.30	3,110	—	—	—	—	—
2016-01-20	$27.20	$28.00	$27.10	$27.30	3,600	—	—	—	—	—
2016-01-19	$28.00	$28.00	$27.20	$27.70	2,430	—	—	—	—	—
2016-01-15	$27.20	$27.70	$27.20	$27.40	2,670	—	—	—	—	—
2016-01-14	$28.50	$28.50	$27.60	$27.90	2,980	—	—	—	—	—
2016-01-13	$28.20	$28.80	$27.90	$28.20	3,020	—	—	—	—	—
2016-01-12	$28.20	$28.80	$27.90	$28.40	1,360	—	—	—	—	—
2016-01-11	$28.40	$29.30	$27.30	$27.90	2,580	—	—	—	—	—
2016-01-08	$29.10	$29.30	$28.10	$28.40	2,570	—	—	—	—	—
2016-01-07	$28.50	$28.90	$27.50	$27.90	4,110	—	—	—	—	—
2016-01-06	$28.30	$29.70	$28.00	$28.80	6,640	—	—	—	—	—
2016-01-05	$28.50	$29.00	$28.40	$28.40	2,080	—	—	—	—	—
2016-01-04	$29.10	$29.10	$28.00	$28.40	2,630	—	—	—	—	—
2015-12-31	$27.90	$29.50	$27.90	$29.20	3,040	—	—	—	—	—
2015-12-30	$28.20	$28.70	$27.60	$27.60	3,440	—	—	—	—	—
2015-12-29	$28.50	$29.00	$28.10	$28.20	4,300	—	—	—	—	—
2015-12-28	$27.40	$29.80	$27.40	$28.30	2,290	—	—	—	—	—
2015-12-24	$27.10	$28.00	$27.10	$27.40	1,660	—	—	—	—	—
2015-12-23	$27.50	$28.00	$26.90	$27.20	5,500	—	—	—	—	—
2015-12-22	$27.60	$27.80	$26.10	$27.10	3,420	—	—	—	—	—
2015-12-21	$26.50	$28.00	$26.00	$27.10	9,460	—	—	—	—	—
2015-12-18	$23.70	$25.50	$23.70	$24.80	1,520	—	—	—	—	—
2015-12-17	$25.00	$25.00	$23.50	$23.60	3,450	—	—	—	—	—
2015-12-16	$23.40	$24.90	$23.40	$23.90	5,510	—	—	—	—	—
2015-12-15	$24.00	$24.60	$23.60	$24.00	2,100	—	—	—	—	—
2015-12-14	$23.40	$24.00	$23.20	$23.70	1,160	—	—	—	—	—
2015-12-11	$24.00	$24.00	$23.00	$23.10	760	—	—	—	—	—
2015-12-10	$23.70	$24.10	$23.00	$23.90	2,340	—	—	—	—	—
2015-12-09	$21.80	$25.20	$21.80	$24.00	3,340	—	—	—	—	—
2015-12-08	$23.70	$24.50	$22.70	$24.00	6,330	—	—	—	—	—
2015-12-07	$24.90	$24.90	$23.00	$23.60	2,750	—	—	—	—	—
2015-12-04	$23.60	$25.20	$23.20	$23.60	4,740	—	—	—	—	—
2015-12-03	$23.90	$26.10	$23.90	$24.80	2,060	—	—	—	—	—
2015-12-02	$22.30	$25.20	$22.30	$23.40	1,560	—	—	—	—	—
2015-12-01	$21.00	$23.90	$21.00	$23.70	4,340	—	—	—	—	—
2015-11-30	$23.60	$23.90	$23.10	$23.80	1,750	—	—	—	—	—
2015-11-27	$23.30	$24.00	$22.60	$23.20	1,510	—	—	—	—	—
2015-11-25	$23.60	$23.80	$22.90	$23.30	3,850	—	—	—	—	—
2015-11-24	$24.30	$24.80	$23.40	$23.40	2,840	—	—	—	—	—
2015-11-23	$25.30	$25.70	$22.90	$23.10	6,420	—	—	—	—	—
2015-11-20	$26.00	$26.30	$25.60	$25.70	190	—	—	—	—	—
2015-11-19	$26.00	$26.70	$25.50	$26.10	990	—	—	—	—	—
2015-11-18	$25.50	$26.40	$25.30	$25.60	1,920	—	—	—	—	—
2015-11-17	$24.60	$26.20	$24.60	$25.70	6,470	—	—	—	—	—
2015-11-16	$26.00	$26.80	$25.10	$26.70	3,770	—	—	—	—	—
2015-11-13	$26.00	$26.00	$25.30	$26.00	2,440	—	—	—	—	—
2015-11-12	$26.00	$26.30	$25.30	$25.70	1,380	—	—	—	—	—
2015-11-11	$25.00	$26.10	$25.00	$26.10	1,600	—	—	—	—	—
2015-11-10	$25.30	$25.30	$24.90	$24.90	450	—	—	—	—	—
2015-11-09	$24.60	$25.00	$23.70	$24.80	1,350	—	—	—	—	—
2015-11-06	$23.80	$24.90	$23.50	$24.90	860	—	—	—	—	—
2015-11-05	$24.20	$24.80	$23.90	$24.00	1,360	—	—	—	—	—
2015-11-04	$23.30	$24.20	$23.30	$24.00	1,590	—	—	—	—	—
2015-11-03	$23.60	$24.20	$23.40	$23.90	2,590	—	—	—	—	—
2015-11-02	$24.10	$24.20	$23.30	$23.80	1,120	—	—	—	—	—
2015-10-30	$23.30	$24.40	$22.80	$23.10	3,040	—	—	—	—	—
2015-10-29	$24.20	$24.70	$22.80	$23.00	1,210	—	—	—	—	—
2015-10-28	$24.90	$25.00	$24.30	$24.80	1,480	—	—	—	—	—
2015-10-27	$24.10	$25.10	$23.10	$24.50	2,800	—	—	—	—	—
2015-10-26	$24.40	$25.20	$24.10	$25.20	830	—	—	—	—	—
2015-10-23	$24.70	$24.70	$24.70	$24.70	50	—	—	—	—	—
2015-10-22	$25.00	$25.20	$24.60	$24.60	2,540	—	—	—	—	—
2015-10-21	$24.50	$25.00	$24.50	$24.90	490	—	—	—	—	—
2015-10-20	$25.00	$25.20	$24.70	$25.20	2,210	—	—	—	—	—
2015-10-19	$24.90	$25.20	$24.10	$25.10	120	—	—	—	—	—
2015-10-16	$24.60	$25.20	$24.10	$24.50	1,990	—	—	—	—	—
2015-10-15	$24.00	$25.20	$24.00	$24.90	1,840	—	—	—	—	—
2015-10-14	$24.30	$25.60	$24.10	$24.20	290	—	—	—	—	—
2015-10-13	$24.00	$24.80	$24.00	$24.30	590	—	—	—	—	—
2015-10-12	$25.30	$25.30	$24.60	$25.00	460	—	—	—	—	—
2015-10-09	$25.10	$25.20	$24.80	$25.20	1,010	—	—	—	—	—
2015-10-08	$24.10	$25.70	$24.10	$24.60	1,890	—	—	—	—	—
2015-10-07	$24.90	$26.20	$24.90	$25.50	4,010	—	—	—	—	—
2015-10-06	$24.60	$25.60	$24.10	$24.90	2,470	—	—	—	—	—
2015-10-05	$24.50	$25.10	$24.10	$24.90	2,110	—	—	—	—	—
2015-10-02	$24.00	$24.70	$24.00	$24.60	1,080	—	—	—	—	—
2015-10-01	$24.60	$24.80	$24.00	$24.70	400	—	—	—	—	—
2015-09-30	$25.00	$25.00	$24.00	$24.90	1,010	—	—	—	—	—
2015-09-29	$24.00	$25.00	$24.00	$24.60	610	—	—	—	—	—
2015-09-28	$24.10	$25.00	$24.00	$24.20	1,780	—	—	—	—	—
2015-09-25	$24.00	$25.00	$24.00	$24.50	930	—	—	—	—	—
2015-09-24	$24.40	$24.60	$23.50	$24.10	1,980	—	—	—	—	—
2015-09-23	$25.00	$25.40	$24.50	$25.20	1,720	—	—	—	—	—
2015-09-22	$25.00	$25.60	$24.60	$24.90	1,290	—	—	—	—	—
2015-09-21	$23.40	$25.80	$23.40	$25.00	2,010	—	—	—	—	—
2015-09-18	$24.80	$25.50	$24.40	$25.00	3,280	—	—	—	—	—
2015-09-17	$25.10	$26.30	$24.10	$24.90	2,830	—	—	—	—	—
2015-09-16	$25.90	$26.50	$24.20	$25.10	1,830	—	—	—	—	—
2015-09-15	$25.30	$27.00	$25.30	$26.00	2,270	—	—	—	—	—
2015-09-14	$26.20	$26.20	$23.10	$25.30	4,460	—	—	—	—	—
2015-09-11	$27.50	$27.50	$25.60	$27.00	1,540	—	—	—	—	—
2015-09-10	$27.60	$27.70	$25.80	$26.10	3,160	—	—	—	—	—
2015-09-09	$28.00	$28.00	$27.50	$27.50	2,420	—	—	—	—	—
2015-09-08	$29.60	$29.90	$27.30	$27.70	9,070	—	—	—	—	—
2015-09-04	$27.90	$28.00	$27.20	$27.80	1,680	—	—	—	—	—
2015-09-03	$26.30	$27.40	$26.30	$27.20	640	—	—	—	—	—
2015-09-02	$26.70	$27.60	$26.30	$26.70	4,060	—	—	—	—	—
2015-09-01	$27.20	$28.00	$25.50	$27.30	2,520	—	—	—	—	—
2015-08-31	$26.30	$26.30	$25.60	$25.80	800	—	—	—	—	—
2015-08-28	$27.70	$27.90	$25.50	$25.50	3,950	—	—	—	—	—
2015-08-27	$27.00	$27.10	$25.50	$26.00	3,300	—	—	—	—	—
2015-08-26	$25.10	$25.90	$25.10	$25.80	1,580	—	—	—	—	—
2015-08-25	$26.60	$26.80	$25.10	$25.10	8,310	—	—	—	—	—
2015-08-24	$25.30	$27.20	$25.30	$25.60	1,120	—	—	—	—	—
2015-08-21	$29.20	$29.20	$27.20	$28.00	2,840	—	—	—	—	—
2015-08-20	$30.40	$30.50	$27.70	$28.10	3,250	—	—	—	—	—
2015-08-19	$30.50	$32.40	$28.80	$29.00	5,260	—	—	—	—	—
2015-08-18	$29.00	$30.50	$28.40	$30.00	3,300	—	—	—	—	—
2015-08-17	$30.30	$30.30	$28.50	$28.60	5,930	—	—	—	—	—
2015-08-14	$30.00	$30.00	$27.70	$28.60	1,450	—	—	—	—	—
2015-08-13	$30.20	$30.20	$28.60	$29.90	8,170	—	—	—	—	—
2015-08-12	$28.80	$30.10	$27.00	$30.00	24,990	—	—	—	—	—
2015-08-11	$25.90	$30.30	$25.00	$28.00	30,260	—	—	—	—	—
2015-08-10	$22.00	$25.50	$22.00	$25.20	12,620	—	—	—	—	—
2015-08-07	$21.90	$21.90	$21.20	$21.20	480	—	—	—	—	—
2015-08-06	$21.50	$22.00	$21.50	$21.90	390	—	—	—	—	—
2015-08-05	$21.30	$22.00	$21.00	$21.50	660	—	—	—	—	—
2015-08-04	$22.20	$23.00	$22.00	$22.00	2,530	—	—	—	—	—
2015-08-03	$22.40	$22.50	$22.20	$22.20	150	—	—	—	—	—
2015-07-31	$23.30	$23.50	$22.00	$22.30	3,640	—	—	—	—	—
2015-07-30	$21.50	$23.00	$21.50	$22.10	5,290	—	—	—	—	—
2015-07-29	$22.00	$22.80	$21.40	$22.50	2,550	—	—	—	—	—
2015-07-28	$21.90	$22.60	$21.10	$21.20	5,190	—	—	—	—	—
2015-07-27	$21.00	$22.00	$21.00	$21.60	1,330	—	—	—	—	—
2015-07-24	$21.30	$21.50	$21.00	$21.00	1,960	—	—	—	—	—
2015-07-23	$21.90	$22.00	$21.50	$21.80	1,300	—	—	—	—	—
2015-07-22	$22.40	$22.40	$21.40	$21.70	1,230	—	—	—	—	—
2015-07-21	$21.60	$21.80	$21.50	$21.60	1,670	—	—	—	—	—
2015-07-20	$22.00	$22.00	$21.60	$21.80	240	—	—	—	—	—
2015-07-17	$22.20	$22.20	$21.80	$21.80	1,320	—	—	—	—	—
2015-07-16	$22.00	$22.40	$21.90	$22.10	5,120	—	—	—	—	—
2015-07-15	$22.30	$22.40	$22.00	$22.00	600	—	—	—	—	—
2015-07-14	$22.90	$23.60	$22.80	$23.00	810	—	—	—	—	—
2015-07-13	$22.60	$23.80	$22.50	$23.80	80	—	—	—	—	—
2015-07-10	$22.50	$23.20	$22.40	$22.70	2,780	—	—	—	—	—
2015-07-09	$23.00	$23.00	$22.50	$22.50	700	—	—	—	—	—
2015-07-08	$24.00	$24.00	$22.50	$22.50	870	—	—	—	—	—
2015-07-07	$24.00	$24.00	$23.10	$24.00	1,720	—	—	—	—	—
2015-07-06	$24.10	$24.40	$22.90	$23.00	1,850	—	—	—	—	—
2015-07-02	$23.50	$24.30	$23.00	$23.70	4,160	—	—	—	—	—
2015-07-01	$22.80	$23.40	$22.50	$23.00	840	—	—	—	—	—
2015-06-30	$23.40	$23.40	$22.60	$22.90	370	—	—	—	—	—
2015-06-29	$23.30	$23.30	$22.40	$22.70	2,190	—	—	—	—	—
2015-06-26	$23.20	$23.50	$22.70	$22.70	5,950	—	—	—	—	—
2015-06-25	$23.00	$23.50	$22.70	$23.00	1,940	—	—	—	—	—
2015-06-24	$23.50	$23.50	$22.60	$22.80	2,900	—	—	—	—	—
2015-06-23	$22.70	$23.40	$22.50	$23.20	1,770	—	—	—	—	—
2015-06-22	$22.80	$23.50	$22.50	$23.00	3,040	—	—	—	—	—
2015-06-19	$22.80	$23.30	$22.40	$22.60	7,420	—	—	—	—	—
2015-06-18	$22.50	$23.40	$22.00	$22.00	3,580	—	—	—	—	—
2015-06-17	$22.40	$23.40	$21.90	$23.20	8,110	—	—	—	—	—
2015-06-16	$21.50	$21.70	$21.30	$21.70	2,420	—	—	—	—	—
2015-06-15	$22.10	$22.20	$21.30	$21.40	7,150	—	—	—	—	—
2015-06-12	$22.00	$22.20	$21.90	$21.90	2,710	—	—	—	—	—
2015-06-11	$21.90	$22.40	$21.90	$22.20	3,000	—	—	—	—	—
2015-06-10	$21.80	$22.20	$21.80	$21.90	1,780	—	—	—	—	—
2015-06-09	$21.50	$21.90	$21.50	$21.70	1,460	—	—	—	—	—
2015-06-08	$21.50	$22.10	$21.20	$21.80	790	—	—	—	—	—
2015-06-05	$22.00	$22.10	$21.50	$21.50	2,770	—	—	—	—	—
2015-06-04	$22.10	$22.50	$22.00	$22.00	1,710	—	—	—	—	—
2015-06-03	$22.20	$22.70	$22.00	$22.20	2,410	—	—	—	—	—
2015-06-02	$21.30	$22.50	$21.30	$22.20	2,430	—	—	—	—	—
2015-06-01	$22.10	$22.10	$21.10	$21.20	2,360	—	—	—	—	—
2015-05-29	$22.60	$22.80	$22.30	$22.30	2,820	—	—	—	—	—
2015-05-28	$23.10	$23.20	$22.60	$22.60	2,070	—	—	—	—	—
2015-05-27	$23.10	$24.00	$23.10	$23.10	3,500	—	—	—	—	—
2015-05-26	$23.70	$24.00	$22.60	$22.80	3,280	—	—	—	—	—
2015-05-22	$23.70	$23.90	$23.50	$23.90	930	—	—	—	—	—
2015-05-21	$23.50	$23.70	$23.10	$23.50	7,140	—	—	—	—	—
2015-05-20	$24.40	$24.40	$23.50	$23.50	660	—	—	—	—	—
2015-05-19	$24.00	$24.30	$23.50	$23.50	2,430	—	—	—	—	—
2015-05-18	$25.00	$25.10	$24.00	$24.00	2,280	—	—	—	—	—
2015-05-15	$25.10	$25.40	$24.90	$25.10	1,360	—	—	—	—	—
2015-05-14	$25.40	$25.70	$24.90	$25.00	770	—	—	—	—	—
2015-05-13	$25.00	$26.00	$23.30	$24.60	9,520	—	—	—	—	—
2015-05-12	$25.40	$25.50	$24.50	$25.30	7,020	—	—	—	—	—
2015-05-11	$26.40	$26.80	$25.80	$25.90	4,990	—	—	—	—	—
2015-05-08	$25.30	$26.50	$25.20	$26.20	2,540	—	—	—	—	—
2015-05-07	$25.00	$25.30	$24.70	$25.30	3,500	—	—	—	—	—
2015-05-06	$25.60	$26.80	$25.10	$25.20	3,940	—	—	—	—	—
2015-05-05	$26.40	$26.70	$25.60	$25.80	3,540	—	—	—	—	—
2015-05-04	$26.00	$26.80	$25.60	$26.50	1,890	—	—	—	—	—
2015-05-01	$25.80	$26.60	$25.80	$26.20	370	—	—	—	—	—
2015-04-30	$25.50	$26.50	$25.50	$26.10	330	—	—	—	—	—
2015-04-29	$27.00	$27.20	$26.00	$26.30	400	—	—	—	—	—
2015-04-28	$25.80	$27.10	$25.50	$25.50	2,990	—	—	—	—	—
2015-04-27	$26.20	$26.60	$25.80	$25.80	1,950	—	—	—	—	—
2015-04-24	$26.50	$27.20	$25.90	$25.90	4,330	—	—	—	—	—
2015-04-23	$27.20	$27.80	$26.50	$27.10	1,160	—	—	—	—	—
2015-04-22	$27.90	$27.90	$27.00	$27.60	1,980	—	—	—	—	—
2015-04-21	$29.30	$29.60	$27.00	$27.00	7,470	—	—	—	—	—
2015-04-20	$29.00	$31.00	$28.60	$29.60	2,180	—	—	—	—	—
2015-04-17	$28.30	$29.00	$27.80	$29.00	2,930	—	—	—	—	—
2015-04-16	$27.70	$29.90	$27.60	$27.60	3,730	—	—	—	—	—
2015-04-15	$27.30	$28.00	$27.00	$27.70	3,060	—	—	—	—	—
2015-04-14	$26.60	$28.60	$26.00	$27.30	7,050	—	—	—	—	—
2015-04-13	$26.50	$28.00	$26.50	$27.30	3,420	—	—	—	—	—
2015-04-10	$27.10	$27.10	$26.10	$26.70	2,600	—	—	—	—	—
2015-04-09	$27.40	$27.50	$27.10	$27.30	360	—	—	—	—	—
2015-04-08	$26.60	$27.30	$26.60	$27.30	510	—	—	—	—	—
2015-04-07	$26.70	$27.50	$26.70	$27.50	720	—	—	—	—	—
2015-04-06	$27.40	$27.50	$26.60	$27.00	4,500	—	—	—	—	—
2015-04-02	$27.30	$27.40	$26.70	$27.10	910	—	—	—	—	—
2015-04-01	$27.00	$27.30	$27.00	$27.30	360	—	—	—	—	—
2015-03-31	$27.00	$27.30	$26.80	$27.30	3,410	—	—	—	—	—
2015-03-30	$27.00	$27.40	$26.60	$27.20	1,480	—	—	—	—	—
2015-03-27	$27.00	$27.70	$26.90	$27.40	1,860	—	—	—	—	—
2015-03-26	$27.00	$27.30	$26.50	$26.50	3,290	—	—	—	—	—
2015-03-25	$26.90	$27.50	$26.10	$27.50	1,550	—	—	—	—	—
2015-03-24	$28.30	$28.30	$26.60	$27.10	1,760	—	—	—	—	—
2015-03-23	$26.90	$27.70	$26.90	$27.10	4,210	—	—	—	—	—
2015-03-20	$27.20	$27.70	$26.50	$26.50	6,330	—	—	—	—	—
2015-03-19	$27.60	$27.90	$27.00	$27.10	970	—	—	—	—	—
2015-03-18	$27.50	$28.20	$27.50	$27.60	650	—	—	—	—	—
2015-03-17	$27.00	$28.00	$27.00	$27.70	2,480	—	—	—	—	—
2015-03-16	$27.50	$28.20	$27.00	$27.00	770	—	—	—	—	—
2015-03-13	$28.10	$28.40	$27.50	$27.60	580	—	—	—	—	—
2015-03-12	$28.70	$28.70	$27.50	$28.00	2,470	—	—	—	—	—
2015-03-11	$28.80	$29.00	$27.50	$27.90	1,940	—	—	—	—	—
2015-03-10	$27.80	$28.20	$26.50	$27.50	3,150	—	—	—	—	—
2015-03-09	$27.70	$28.80	$27.60	$28.70	840	—	—	—	—	—
2015-03-06	$28.50	$29.00	$27.20	$28.20	510	—	—	—	—	—
2015-03-05	$29.00	$29.00	$27.30	$28.40	1,190	—	—	—	—	—
2015-03-04	$29.50	$30.10	$27.70	$28.20	3,150	—	—	—	—	—
2015-03-03	$28.70	$32.10	$28.50	$28.60	2,510	—	—	—	—	—
2015-03-02	$27.80	$28.60	$27.50	$28.00	3,730	—	—	—	—	—
2015-02-27	$27.40	$28.50	$27.10	$27.40	1,680	—	—	—	—	—
2015-02-26	$28.00	$28.80	$26.10	$27.70	12,330	—	—	—	—	—
2015-02-25	$31.00	$31.00	$29.00	$29.00	5,480	—	—	—	—	—
2015-02-24	$29.50	$31.90	$28.50	$30.60	15,230	—	—	—	—	—
2015-02-23	$26.50	$28.80	$26.10	$28.30	16,790	—	—	—	—	—
2015-02-20	$24.40	$25.80	$24.40	$25.80	11,740	—	—	—	—	—
2015-02-19	$23.40	$24.00	$23.40	$23.60	1,050	—	—	—	—	—
2015-02-18	$24.10	$24.10	$23.50	$23.60	980	—	—	—	—	—
2015-02-17	$23.70	$24.00	$23.40	$23.60	1,870	—	—	—	—	—
2015-02-13	$21.60	$23.40	$21.30	$23.40	2,750	—	—	—	—	—
2015-02-12	$21.00	$22.00	$21.00	$21.20	3,200	—	—	—	—	—
2015-02-11	$19.80	$20.40	$19.80	$20.40	7,390	—	—	—	—	—
2015-02-10	$22.00	$22.00	$20.20	$20.50	7,440	—	—	—	—	—
2015-02-09	$21.40	$22.80	$20.60	$22.40	2,530	—	—	—	—	—
2015-02-06	$24.10	$24.60	$21.10	$22.50	5,330	—	—	—	—	—
2015-02-05	$23.80	$24.00	$23.10	$23.40	3,250	—	—	—	—	—
2015-02-04	$24.30	$26.30	$23.30	$24.80	2,260	—	—	—	—	—
2015-02-03	$24.50	$24.50	$24.00	$24.20	2,080	—	—	—	—	—
2015-02-02	$24.80	$24.80	$24.00	$24.30	710	—	—	—	—	—
2015-01-30	$24.50	$25.60	$24.20	$24.50	3,190	—	—	—	—	—
2015-01-29	$25.50	$26.00	$23.90	$25.30	1,950	—	—	—	—	—
2015-01-28	$25.80	$26.80	$25.50	$25.50	520	—	—	—	—	—
2015-01-27	$25.90	$26.70	$25.80	$26.30	15,600	—	—	—	—	—
2015-01-26	$26.00	$27.50	$23.50	$26.90	16,520	—	—	—	—	—
2015-01-23	$26.50	$26.50	$25.40	$25.60	1,210	—	—	—	—	—
2015-01-22	$26.50	$27.50	$25.90	$27.10	2,000	—	—	—	—	—
2015-01-21	$28.10	$28.10	$25.80	$26.90	1,940	—	—	—	—	—
2015-01-20	$27.40	$27.40	$26.30	$26.30	680	—	—	—	—	—
2015-01-16	$29.10	$29.40	$27.40	$27.50	760	—	—	—	—	—
2015-01-15	$26.90	$28.00	$26.00	$27.00	1,310	—	—	—	—	—
2015-01-14	$27.60	$27.60	$25.80	$26.90	8,770	—	—	—	—	—
2015-01-13	$32.30	$32.30	$28.00	$28.90	3,400	—	—	—	—	—
2015-01-12	$30.40	$30.40	$29.50	$29.70	290	—	—	—	—	—
2015-01-09	$31.20	$31.60	$30.00	$30.30	1,540	—	—	—	—	—
2015-01-08	$31.90	$32.10	$30.20	$30.20	280	—	—	—	—	—
2015-01-07	$30.40	$31.00	$29.40	$30.00	4,290	—	—	—	—	—
2015-01-06	$30.30	$31.50	$29.60	$30.90	3,640	—	—	—	—	—
2015-01-05	$30.30	$31.80	$29.70	$30.70	2,710	—	—	—	—	—
2015-01-02	$30.00	$31.30	$29.60	$30.90	4,860	—	—	—	—	—
2014-12-31	$30.90	$31.90	$30.90	$31.00	830	—	—	—	—	—
2014-12-30	$31.20	$31.90	$30.40	$30.80	2,240	—	—	—	—	—
2014-12-29	$30.10	$31.40	$28.80	$30.90	6,010	—	—	—	—	—
2014-12-26	$30.40	$31.00	$30.00	$30.50	3,760	—	—	—	—	—
2014-12-24	$30.00	$30.20	$29.10	$30.10	1,360	—	—	—	—	—
2014-12-23	$29.30	$30.40	$29.30	$30.00	3,070	—	—	—	—	—
2014-12-22	$29.80	$29.80	$29.20	$29.50	1,530	—	—	—	—	—
2014-12-19	$28.90	$29.80	$28.50	$29.80	4,140	—	—	—	—	—
2014-12-18	$29.20	$29.40	$28.90	$28.90	13,380	—	—	—	—	—
2014-12-17	$28.80	$29.40	$28.60	$28.70	1,040	—	—	—	—	—
2014-12-16	$29.20	$29.50	$28.60	$28.90	3,880	—	—	—	—	—
2014-12-15	$28.50	$29.20	$27.90	$29.20	2,670	—	—	—	—	—
2014-12-12	$28.00	$29.20	$28.00	$28.20	1,260	—	—	—	—	—
2014-12-11	$27.60	$28.90	$27.60	$28.00	4,380	—	—	—	—	—
2014-12-10	$29.00	$29.50	$27.60	$27.60	3,470	—	—	—	—	—
2014-12-09	$29.00	$29.30	$28.10	$28.80	1,190	—	—	—	—	—
2014-12-08	$29.50	$29.50	$28.30	$28.80	2,400	—	—	—	—	—
2014-12-05	$28.90	$30.00	$28.90	$29.80	4,970	—	—	—	—	—
2014-12-04	$28.80	$29.00	$28.20	$28.90	2,420	—	—	—	—	—
2014-12-03	$27.30	$28.50	$27.20	$28.50	2,980	—	—	—	—	—
2014-12-02	$27.20	$28.00	$27.20	$27.40	1,230	—	—	—	—	—
2014-12-01	$28.20	$28.20	$26.90	$27.00	18,430	—	—	—	—	—
2014-11-28	$28.10	$29.30	$27.80	$28.10	2,320	—	—	—	—	—
2014-11-26	$28.00	$28.50	$27.50	$28.10	19,110	—	—	—	—	—
2014-11-25	$28.60	$28.60	$27.60	$27.80	2,790	—	—	—	—	—
2014-11-24	$28.20	$29.30	$27.50	$28.30	9,190	—	—	—	—	—
2014-11-21	$30.10	$30.40	$28.10	$28.60	3,160	—	—	—	—	—
2014-11-20	$29.50	$30.20	$29.00	$29.80	1,800	—	—	—	—	—
2014-11-19	$30.90	$32.70	$29.40	$29.80	6,550	—	—	—	—	—
2014-11-18	$32.20	$32.60	$30.80	$30.90	5,130	—	—	—	—	—
2014-11-17	$33.30	$33.40	$31.80	$32.10	3,460	—	—	—	—	—
2014-11-14	$34.20	$35.00	$33.00	$33.70	5,660	—	—	—	—	—
2014-11-13	$34.40	$35.00	$33.90	$34.10	4,480	—	—	—	—	—
2014-11-12	$34.00	$34.90	$34.00	$34.20	4,550	—	—	—	—	—
2014-11-11	$34.30	$34.90	$33.60	$34.00	3,090	—	—	—	—	—
2014-11-10	$35.30	$36.00	$33.10	$34.00	12,420	—	—	—	—	—
2014-11-07	$35.00	$35.30	$34.00	$35.00	1,670	—	—	—	—	—
2014-11-06	$35.20	$35.90	$33.90	$35.10	4,830	—	—	—	—	—
2014-11-05	$33.70	$34.60	$33.10	$33.20	2,310	—	—	—	—	—
2014-11-04	$33.10	$34.00	$33.10	$33.40	2,910	—	—	—	—	—
2014-11-03	$34.50	$34.60	$33.30	$33.40	4,500	—	—	—	—	—
2014-10-31	$34.90	$34.90	$33.60	$34.10	3,880	—	—	—	—	—
2014-10-30	$34.90	$34.90	$33.60	$34.00	2,400	—	—	—	—	—
2014-10-29	$34.50	$34.50	$34.00	$34.10	1,650	—	—	—	—	—
2014-10-28	$34.10	$35.00	$33.40	$34.20	3,750	—	—	—	—	—
2014-10-27	$33.40	$34.40	$33.20	$34.30	3,220	—	—	—	—	—
2014-10-24	$33.40	$34.50	$33.20	$33.40	2,050	—	—	—	—	—
2014-10-23	$33.40	$34.90	$31.60	$33.30	42,920	—	—	—	—	—
2014-10-22	$35.20	$35.70	$31.50	$32.90	6,950	—	—	—	—	—
2014-10-21	$33.80	$37.00	$33.30	$34.90	5,990	—	—	—	—	—
2014-10-20	$34.50	$34.60	$32.70	$33.00	7,240	—	—	—	—	—
2014-10-17	$34.50	$37.00	$34.20	$34.30	3,990	—	—	—	—	—
2014-10-16	$33.00	$35.20	$33.00	$34.00	3,690	—	—	—	—	—
2014-10-15	$35.50	$37.00	$33.50	$33.50	19,750	—	—	—	—	—
2014-10-14	$37.50	$37.60	$35.60	$36.10	5,220	—	—	—	—	—
2014-10-13	$38.00	$38.30	$37.20	$37.70	1,460	—	—	—	—	—
2014-10-10	$37.30	$37.70	$36.90	$37.50	790	—	—	—	—	—
2014-10-09	$37.60	$37.70	$37.50	$37.50	810	—	—	—	—	—
2014-10-08	$37.50	$38.40	$37.30	$38.20	430	—	—	—	—	—
2014-10-07	$37.00	$37.60	$36.50	$37.50	3,200	—	—	—	—	—
2014-10-06	$37.90	$38.40	$37.90	$38.20	870	—	—	—	—	—
2014-10-03	$38.20	$38.20	$37.40	$37.70	1,410	—	—	—	—	—
2014-10-02	$37.90	$37.90	$37.20	$37.50	760	—	—	—	—	—
2014-10-01	$37.90	$37.90	$37.00	$37.50	2,090	—	—	—	—	—
2014-09-30	$37.50	$38.10	$37.40	$37.80	2,000	—	—	—	—	—
2014-09-29	$37.80	$37.80	$37.60	$37.70	880	—	—	—	—	—
2014-09-26	$37.70	$38.00	$37.60	$37.80	680	—	—	—	—	—
2014-09-25	$37.40	$38.00	$36.80	$37.50	2,930	—	—	—	—	—
2014-09-24	$37.50	$37.80	$37.00	$37.40	10,890	—	—	—	—	—
2014-09-23	$36.80	$37.70	$36.80	$37.20	2,020	—	—	—	—	—
2014-09-22	$37.40	$37.80	$36.60	$36.90	4,770	—	—	—	—	—
2014-09-19	$37.50	$37.80	$36.60	$37.50	18,540	—	—	—	—	—
2014-09-18	$37.20	$37.90	$37.00	$37.30	32,220	—	—	—	—	—
2014-09-17	$37.30	$37.60	$37.10	$37.10	5,830	—	—	—	—	—
2014-09-16	$37.00	$37.20	$37.00	$37.10	2,790	—	—	—	—	—
2014-09-15	$37.10	$37.60	$37.10	$37.20	1,660	—	—	—	—	—
2014-09-12	$37.00	$37.80	$37.00	$37.40	1,170	—	—	—	—	—
2014-09-11	$37.20	$37.70	$37.00	$37.10	3,880	—	—	—	—	—
2014-09-10	$37.40	$37.50	$37.20	$37.20	1,750	—	—	—	—	—
2014-09-09	$37.20	$38.30	$37.20	$37.50	1,670	—	—	—	—	—
2014-09-08	$38.00	$38.30	$37.40	$37.40	3,230	—	—	—	—	—
2014-09-05	$38.20	$38.80	$38.00	$38.10	1,650	—	—	—	—	—
2014-09-04	$39.00	$39.00	$38.20	$38.20	1,850	—	—	—	—	—
2014-09-03	$38.90	$38.90	$38.30	$38.30	1,780	—	—	—	—	—
2014-09-02	$38.70	$39.20	$38.30	$38.50	2,770	—	—	—	—	—
2014-08-29	$38.30	$38.90	$38.30	$38.60	850	—	—	—	—	—
2014-08-28	$37.60	$38.80	$37.60	$38.10	2,040	—	—	—	—	—
2014-08-27	$37.60	$38.00	$37.40	$37.60	1,720	—	—	—	—	—
2014-08-26	$37.30	$38.40	$37.30	$37.40	1,810	—	—	—	—	—
2014-08-25	$37.10	$37.40	$37.00	$37.20	2,770	—	—	—	—	—
2014-08-22	$36.60	$37.50	$36.50	$36.90	4,710	—	—	—	—	—
2014-08-21	$36.50	$37.40	$36.30	$36.70	3,450	—	—	—	—	—
2014-08-20	$36.60	$37.10	$36.00	$36.10	7,090	—	—	—	—	—
2014-08-19	$36.70	$37.00	$36.50	$36.60	3,370	—	—	—	—	—
2014-08-18	$36.20	$37.10	$36.20	$36.70	2,700	—	—	—	—	—
2014-08-15	$35.70	$36.50	$35.50	$36.00	1,100	—	—	—	—	—
2014-08-14	$36.10	$36.10	$35.60	$35.90	780	—	—	—	—	—
2014-08-13	$36.70	$36.80	$35.10	$36.10	4,050	—	—	—	—	—
2014-08-12	$35.50	$37.50	$34.90	$36.50	15,410	—	—	—	—	—
2014-08-11	$36.40	$37.00	$36.00	$36.50	1,750	—	—	—	—	—
2014-08-08	$35.30	$35.60	$35.00	$35.40	980	—	—	—	—	—
2014-08-07	$37.30	$37.40	$34.90	$35.50	1,460	—	—	—	—	—
2014-08-06	$35.30	$36.20	$35.10	$35.70	6,890	—	—	—	—	—
2014-08-05	$36.00	$36.90	$34.90	$35.90	6,770	—	—	—	—	—
2014-08-04	$37.00	$37.00	$35.40	$35.80	2,300	—	—	—	—	—
2014-08-01	$36.80	$37.90	$36.20	$37.00	3,050	—	—	—	—	—
2014-07-31	$38.80	$39.00	$37.80	$38.50	5,130	—	—	—	—	—
2014-07-30	$39.00	$39.40	$38.70	$39.40	1,000	—	—	—	—	—
2014-07-29	$39.20	$39.50	$39.10	$39.50	3,940	—	—	—	—	—
2014-07-28	$39.40	$39.50	$39.00	$39.40	810	—	—	—	—	—
2014-07-25	$38.60	$39.50	$38.60	$39.10	1,260	—	—	—	—	—
2014-07-24	$38.10	$38.80	$37.50	$38.70	640	—	—	—	—	—
2014-07-23	$37.80	$38.80	$37.30	$38.60	1,130	—	—	—	—	—
2014-07-22	$38.20	$38.30	$37.70	$38.30	250	—	—	—	—	—
2014-07-21	$38.50	$38.80	$36.90	$37.50	1,980	—	—	—	—	—
2014-07-18	$36.40	$38.50	$36.40	$38.30	3,310	—	—	—	—	—
2014-07-17	$39.20	$40.20	$36.30	$36.90	3,330	—	—	—	—	—
2014-07-16	$38.40	$39.10	$38.40	$39.00	1,040	—	—	—	—	—
2014-07-15	$39.70	$40.20	$39.30	$39.80	120	—	—	—	—	—
2014-07-14	$39.70	$40.10	$37.70	$39.70	2,340	—	—	—	—	—
2014-07-11	$38.60	$40.40	$37.70	$39.90	350	—	—	—	—	—
2014-07-10	$36.80	$39.00	$36.80	$38.80	2,040	—	—	—	—	—
2014-07-09	$38.00	$39.00	$36.70	$37.70	2,990	—	—	—	—	—
2014-07-08	$40.00	$40.40	$37.70	$38.20	3,390	—	—	—	—	—
2014-07-07	$39.20	$39.60	$38.40	$38.50	570	—	—	—	—	—
2014-07-03	$40.10	$40.30	$39.20	$40.20	440	—	—	—	—	—
2014-07-02	$39.50	$40.50	$38.90	$40.30	930	—	—	—	—	—
2014-07-01	$37.80	$40.60	$37.80	$40.10	530	—	—	—	—	—
2014-06-30	$39.80	$40.20	$38.60	$39.30	670	—	—	—	—	—
2014-06-27	$38.80	$40.40	$37.00	$40.40	20,730	—	—	—	—	—
2014-06-26	$38.70	$40.00	$38.70	$39.70	1,380	—	—	—	—	—
2014-06-25	$38.20	$40.00	$38.00	$39.20	3,160	—	—	—	—	—
2014-06-24	$38.50	$39.30	$38.40	$38.80	700	—	—	—	—	—
2014-06-23	$39.50	$39.70	$37.30	$39.40	920	—	—	—	—	—
2014-06-20	$37.00	$39.90	$36.00	$39.70	4,120	—	—	—	—	—
2014-06-19	$35.70	$37.20	$35.60	$37.00	1,700	—	—	—	—	—
2014-06-18	$35.20	$36.70	$35.20	$36.50	1,660	—	—	—	—	—
2014-06-17	$34.60	$37.00	$34.60	$35.10	1,250	—	—	—	—	—
2014-06-16	$36.70	$36.70	$36.10	$36.40	540	—	—	—	—	—
2014-06-13	$37.30	$38.60	$36.40	$36.80	1,420	—	—	—	—	—
2014-06-12	$37.30	$39.20	$37.30	$37.60	1,040	—	—	—	—	—
2014-06-11	$36.90	$40.10	$36.90	$38.80	1,780	—	—	—	—	—
2014-06-10	$39.40	$39.40	$38.40	$38.80	580	—	—	—	—	—
2014-06-09	$37.20	$40.00	$37.20	$40.00	1,790	—	—	—	—	—
2014-06-06	$39.40	$39.60	$37.90	$39.50	5,550	—	—	—	—	—
2014-06-05	$41.50	$41.50	$39.10	$39.40	760	—	—	—	—	—
2014-06-04	$39.00	$41.50	$37.80	$39.60	4,870	—	—	—	—	—
2014-06-03	$38.50	$39.10	$38.10	$38.90	470	—	—	—	—	—
2014-06-02	$37.10	$39.70	$37.00	$38.70	920	—	—	—	—	—
2014-05-30	$38.40	$40.00	$38.10	$39.70	1,660	—	—	—	—	—
2014-05-29	$39.10	$39.90	$38.10	$38.80	2,920	—	—	—	—	—
2014-05-28	$38.20	$39.50	$38.20	$39.50	6,220	—	—	—	—	—
2014-05-27	$40.00	$43.30	$38.80	$39.70	17,800	—	—	—	—	—
2014-05-23	$35.40	$36.40	$34.50	$36.40	1,240	—	—	—	—	—
2014-05-22	$34.70	$35.50	$34.50	$35.20	2,410	—	—	—	—	—
2014-05-21	$35.20	$36.00	$34.60	$35.40	3,160	—	—	—	—	—
2014-05-20	$35.20	$35.80	$34.60	$35.30	750	—	—	—	—	—
2014-05-19	$35.30	$35.50	$35.10	$35.30	990	—	—	—	—	—
2014-05-16	$34.50	$35.70	$34.50	$35.40	930	—	—	—	—	—
2014-05-15	$35.20	$35.20	$34.50	$34.80	1,390	—	—	—	—	—
2014-05-14	$34.50	$35.10	$34.50	$35.00	220	—	—	—	—	—
2014-05-13	$34.80	$35.40	$34.50	$35.10	4,590	—	—	—	—	—
2014-05-12	$34.90	$35.00	$34.20	$34.60	2,040	—	—	—	—	—
2014-05-09	$35.90	$35.90	$33.30	$34.40	1,000	—	—	—	—	—
2014-05-08	$34.20	$35.50	$34.10	$35.10	1,070	—	—	—	—	—
2014-05-07	$35.60	$35.60	$34.10	$34.40	1,320	—	—	—	—	—
2014-05-06	$35.10	$35.50	$34.10	$35.00	1,960	—	—	—	—	—
2014-05-05	$34.50	$35.50	$33.90	$35.00	2,540	—	—	—	—	—
2014-05-02	$34.70	$35.80	$34.70	$35.50	1,220	—	—	—	—	—
2014-05-01	$35.80	$35.80	$34.00	$35.30	5,130	—	—	—	—	—
2014-04-30	$34.00	$36.10	$34.00	$35.50	8,650	—	—	—	—	—
2014-04-29	$36.00	$36.40	$35.00	$35.50	2,590	—	—	—	—	—
2014-04-28	$34.10	$35.90	$34.00	$35.10	2,650	—	—	—	—	—
2014-04-25	$36.00	$36.00	$34.90	$35.00	330	—	—	—	—	—
2014-04-24	$34.80	$35.90	$34.50	$35.60	4,090	—	—	—	—	—
2014-04-23	$36.30	$36.40	$35.40	$35.80	230	—	—	—	—	—
2014-04-22	$37.20	$37.20	$35.40	$36.50	700	—	—	—	—	—
2014-04-21	$34.90	$36.90	$34.50	$36.50	3,750	—	—	—	—	—
2014-04-17	$35.50	$35.80	$34.50	$34.90	2,460	—	—	—	—	—
2014-04-16	$36.50	$36.50	$35.20	$35.90	680	—	—	—	—	—
2014-04-15	$37.70	$37.70	$36.40	$36.60	620	—	—	—	—	—
2014-04-14	$34.80	$36.70	$34.50	$36.30	2,160	—	—	—	—	—
2014-04-11	$35.30	$36.70	$34.60	$35.30	2,170	—	—	—	—	—
2014-04-10	$35.00	$38.50	$34.60	$36.70	2,930	—	—	—	—	—
2014-04-09	$35.90	$35.90	$34.50	$35.20	750	—	—	—	—	—
2014-04-08	$35.50	$36.50	$35.00	$35.50	750	—	—	—	—	—
2014-04-07	$36.40	$36.40	$34.50	$35.50	8,120	—	—	—	—	—
2014-04-04	$36.60	$37.30	$36.50	$36.90	4,500	—	—	—	—	—
2014-04-03	$38.00	$38.10	$36.00	$36.80	3,720	—	—	—	—	—
2014-04-02	$37.70	$38.30	$37.20	$38.10	3,250	—	—	—	—	—
2014-04-01	$37.30	$38.70	$36.80	$37.80	5,140	—	—	—	—	—
2014-03-31	$37.20	$38.50	$37.10	$37.80	1,040	—	—	—	—	—
2014-03-28	$36.40	$37.80	$36.40	$37.40	2,800	—	—	—	—	—
2014-03-27	$35.00	$37.00	$34.40	$36.70	2,860	—	—	—	—	—
2014-03-26	$37.80	$37.80	$35.50	$35.60	1,310	—	—	—	—	—
2014-03-25	$35.50	$38.00	$33.90	$37.80	13,710	—	—	—	—	—
2014-03-24	$36.10	$36.80	$35.10	$35.40	2,560	—	—	—	—	—
2014-03-21	$36.30	$37.10	$35.40	$35.50	19,330	—	—	—	—	—
2014-03-20	$36.50	$36.50	$36.20	$36.30	1,500	—	—	—	—	—
2014-03-19	$37.50	$37.50	$36.40	$36.50	1,890	—	—	—	—	—
2014-03-18	$38.60	$40.00	$35.90	$36.20	5,610	—	—	—	—	—
2014-03-17	$35.90	$39.80	$35.90	$38.50	4,910	—	—	—	—	—
2014-03-14	$36.10	$37.70	$34.00	$36.00	1,520	—	—	—	—	—
2014-03-13	$36.00	$38.10	$33.90	$35.90	4,460	—	—	—	—	—
2014-03-12	$34.80	$36.40	$34.50	$36.30	2,750	—	—	—	—	—
2014-03-11	$36.10	$37.30	$34.10	$34.80	1,150	—	—	—	—	—
2014-03-10	$38.10	$39.90	$35.50	$36.30	4,380	—	—	—	—	—
2014-03-07	$38.50	$39.70	$36.10	$38.10	5,480	—	—	—	—	—
2014-03-06	$37.10	$40.00	$36.80	$38.70	7,440	—	—	—	—	—
2014-03-05	$34.50	$38.70	$34.30	$37.40	8,660	—	—	—	—	—
2014-03-04	$35.70	$35.70	$33.10	$33.90	4,540	—	—	—	—	—
2014-03-03	$35.80	$35.80	$33.40	$34.20	3,410	—	—	—	—	—
2014-02-28	$35.00	$36.50	$34.50	$35.80	5,350	—	—	—	—	—
2014-02-27	$35.20	$35.60	$33.20	$35.00	8,020	—	—	—	—	—
2014-02-26	$36.20	$36.20	$35.00	$35.60	2,430	—	—	—	—	—
2014-02-25	$36.30	$37.40	$36.30	$36.50	2,200	—	—	—	—	—
2014-02-24	$37.50	$38.30	$36.20	$36.50	3,050	—	—	—	—	—
2014-02-21	$37.60	$37.90	$37.10	$37.40	1,700	—	—	—	—	—
2014-02-20	$38.60	$38.60	$37.10	$37.60	2,270	—	—	—	—	—
2014-02-19	$38.40	$38.70	$38.00	$38.30	1,960	—	—	—	—	—
2014-02-18	$37.70	$38.40	$36.70	$38.40	4,000	—	—	—	—	—
2014-02-14	$39.00	$39.60	$37.70	$38.10	1,810	—	—	—	—	—
2014-02-13	$39.70	$39.70	$38.30	$39.30	2,930	—	—	—	—	—
2014-02-12	$39.50	$40.00	$39.50	$39.70	990	—	—	—	—	—
2014-02-11	$39.60	$39.80	$39.40	$39.50	1,890	—	—	—	—	—
2014-02-10	$39.80	$39.80	$39.50	$39.60	1,100	—	—	—	—	—
2014-02-07	$40.10	$40.30	$39.60	$40.10	1,720	—	—	—	—	—
2014-02-06	$40.10	$40.10	$39.80	$40.10	790	—	—	—	—	—
2014-02-05	$39.80	$40.30	$39.50	$39.80	2,760	—	—	—	—	—
2014-02-04	$39.70	$40.30	$39.50	$39.60	2,300	—	—	—	—	—
2014-02-03	$39.70	$40.10	$39.50	$39.70	5,340	—	—	—	—	—
2014-01-31	$39.50	$40.00	$39.50	$39.70	1,410	—	—	—	—	—
2014-01-30	$40.20	$40.40	$39.50	$39.90	2,650	—	—	—	—	—
2014-01-29	$40.10	$40.20	$39.50	$39.90	2,150	—	—	—	—	—
2014-01-28	$39.70	$40.60	$39.50	$39.90	1,580	—	—	—	—	—
2014-01-27	$40.00	$40.70	$39.50	$39.50	3,200	—	—	—	—	—
2014-01-24	$40.70	$41.00	$39.50	$39.90	4,700	—	—	—	—	—
2014-01-23	$40.90	$41.10	$39.90	$40.90	3,420	—	—	—	—	—
2014-01-22	$38.60	$41.70	$38.50	$41.30	7,450	—	—	—	—	—
2014-01-21	$40.00	$40.00	$38.10	$38.30	3,490	—	—	—	—	—
2014-01-17	$40.20	$40.60	$40.10	$40.20	610	—	—	—	—	—
2014-01-16	$40.10	$40.70	$40.00	$40.10	1,120	—	—	—	—	—
2014-01-15	$40.20	$40.30	$39.80	$40.10	900	—	—	—	—	—
2014-01-14	$39.50	$40.30	$39.10	$40.00	2,310	—	—	—	—	—
2014-01-13	$39.00	$39.40	$38.60	$39.40	1,760	—	—	—	—	—
2014-01-10	$39.50	$39.80	$38.90	$39.00	55,370	—	—	—	—	—
2014-01-09	$39.70	$40.00	$39.00	$39.50	1,350	—	—	—	—	—
2014-01-08	$38.10	$40.10	$37.90	$39.70	1,760	—	—	—	—	—
2014-01-07	$40.50	$40.50	$38.90	$39.00	6,520	—	—	—	—	—
2014-01-06	$41.50	$41.50	$40.00	$40.60	3,280	—	—	—	—	—
2014-01-03	$40.80	$41.50	$40.60	$41.30	1,690	—	—	—	—	—
2014-01-02	$40.00	$41.40	$39.50	$40.70	3,740	—	—	—	—	—
2013-12-31	$39.30	$40.40	$38.90	$40.20	4,520	—	—	—	—	—
2013-12-30	$38.20	$40.00	$37.70	$39.40	8,940	—	—	—	—	—
2013-12-27	$38.40	$38.70	$36.40	$38.60	5,060	—	—	—	—	—
2013-12-26	$39.10	$39.10	$37.80	$38.30	1,450	—	—	—	—	—
2013-12-24	$39.60	$39.60	$38.30	$38.80	650	—	—	—	—	—
2013-12-23	$39.30	$40.30	$37.60	$39.00	3,990	—	—	—	—	—
2013-12-20	$38.00	$39.80	$35.00	$39.40	6,290	—	—	—	—	—
2013-12-19	$38.50	$38.80	$38.10	$38.10	750	—	—	—	—	—
2013-12-18	$39.60	$39.60	$38.10	$38.60	3,440	—	—	—	—	—
2013-12-17	$39.70	$39.70	$39.00	$39.30	2,180	—	—	—	—	—
2013-12-16	$42.70	$42.70	$39.70	$40.30	7,220	—	—	—	—	—
2013-12-13	$36.40	$42.30	$35.50	$41.90	35,100	—	—	—	—	—
2013-12-12	$34.50	$36.80	$34.50	$36.30	19,800	—	—	—	—	—
2013-12-11	$34.70	$35.30	$33.00	$34.90	7,520	—	—	—	—	—
2013-12-10	$34.70	$36.80	$34.70	$35.00	13,650	—	—	—	—	—
2013-12-09	$34.60	$35.10	$33.60	$34.50	11,360	—	—	—	—	—
2013-12-06	$34.70	$35.30	$34.40	$34.80	2,700	—	—	—	—	—
2013-12-05	$34.50	$35.10	$33.30	$34.50	6,280	—	—	—	—	—
2013-12-04	$34.60	$35.00	$34.10	$34.20	6,050	—	—	—	—	—
2013-12-03	$35.00	$35.30	$34.00	$35.00	5,250	—	—	—	—	—
2013-12-02	$33.90	$35.10	$33.10	$35.00	18,680	—	—	—	—	—
2013-11-29	$34.30	$34.90	$33.00	$34.20	5,260	—	—	—	—	—
2013-11-27	$33.60	$34.50	$33.60	$34.50	6,440	—	—	—	—	—
2013-11-26	$34.20	$34.50	$33.50	$33.80	9,770	—	—	—	—	—
2013-11-25	$34.70	$35.00	$33.00	$34.30	3,270	—	—	—	—	—
2013-11-22	$34.00	$35.30	$33.30	$35.00	16,670	—	—	—	—	—
2013-11-21	$32.40	$34.10	$32.30	$34.00	22,500	—	—	—	—	—
2013-11-20	$32.30	$32.70	$32.00	$32.30	2,710	—	—	—	—	—
2013-11-19	$31.90	$32.90	$31.60	$32.40	3,500	—	—	—	—	—
2013-11-18	$32.10	$32.70	$31.20	$31.60	3,920	—	—	—	—	—
2013-11-15	$31.30	$32.40	$30.90	$31.30	2,540	—	—	—	—	—
2013-11-14	$32.50	$32.70	$31.40	$31.50	3,040	—	—	—	—	—
2013-11-13	$34.40	$34.40	$32.10	$32.20	1,780	—	—	—	—	—
2013-11-12	$31.30	$32.70	$31.30	$31.80	2,850	—	—	—	—	—
2013-11-11	$31.10	$32.40	$31.10	$31.40	3,040	—	—	—	—	—
2013-11-08	$31.70	$33.00	$31.10	$31.10	1,730	—	—	—	—	—
2013-11-07	$31.80	$32.50	$30.60	$31.60	4,550	—	—	—	—	—
2013-11-06	$34.40	$34.70	$31.40	$31.90	6,940	—	—	—	—	—
2013-11-05	$34.70	$35.00	$34.50	$34.50	1,780	—	—	—	—	—
2013-11-04	$32.20	$34.60	$32.20	$34.10	2,500	—	—	—	—	—
2013-11-01	$32.50	$32.50	$31.00	$32.00	2,800	—	—	—	—	—
2013-10-31	$34.30	$35.00	$32.50	$32.50	8,680	—	—	—	—	—
2013-10-30	$33.80	$35.00	$33.70	$35.00	4,210	—	—	—	—	—
2013-10-29	$35.00	$35.00	$33.50	$33.80	2,670	—	—	—	—	—
2013-10-28	$33.70	$34.50	$33.40	$33.40	11,290	—	—	—	—	—
2013-10-25	$34.30	$34.30	$33.80	$33.90	1,290	—	—	—	—	—
2013-10-24	$34.50	$34.50	$33.60	$34.00	2,400	—	—	—	—	—
2013-10-23	$34.20	$34.40	$33.80	$34.00	2,230	—	—	—	—	—
2013-10-22	$34.50	$35.00	$33.50	$33.70	3,760	—	—	—	—	—
2013-10-21	$33.90	$33.90	$33.50	$33.90	3,010	—	—	—	—	—
2013-10-18	$32.80	$33.90	$32.60	$33.60	4,420	—	—	—	—	—
2013-10-17	$34.10	$34.10	$32.70	$33.20	3,790	—	—	—	—	—
2013-10-16	$34.50	$34.50	$33.10	$34.10	2,540	—	—	—	—	—
2013-10-15	$33.80	$34.60	$33.70	$34.60	320	—	—	—	—	—
2013-10-14	$33.70	$33.80	$32.50	$33.70	870	—	—	—	—	—
2013-10-11	$32.80	$34.60	$32.80	$34.20	1,070	—	—	—	—	—
2013-10-10	$34.10	$34.30	$33.50	$33.70	640	—	—	—	—	—
2013-10-09	$33.40	$34.30	$33.40	$33.90	17,290	—	—	—	—	—
2013-10-08	$33.40	$34.00	$32.80	$33.00	4,850	—	—	—	—	—
2013-10-07	$34.20	$34.40	$33.40	$33.90	4,200	—	—	—	—	—
2013-10-04	$34.30	$35.30	$34.30	$34.70	5,960	—	—	—	—	—
2013-10-03	$33.60	$34.40	$33.60	$34.00	2,470	—	—	—	—	—
2013-10-02	$32.70	$34.40	$32.00	$33.90	2,960	—	—	—	—	—
2013-10-01	$32.70	$33.30	$32.10	$32.40	560	—	—	—	—	—
2013-09-30	$32.70	$32.90	$31.80	$32.40	3,670	—	—	—	—	—
2013-09-27	$33.00	$33.30	$32.40	$32.80	4,740	—	—	—	—	—
2013-09-26	$32.30	$33.80	$32.20	$33.10	5,540	—	—	—	—	—
2013-09-25	$31.60	$32.30	$31.40	$32.00	5,450	—	—	—	—	—
2013-09-24	$31.40	$31.60	$31.00	$31.50	3,070	—	—	—	—	—
2013-09-23	$31.80	$31.80	$30.50	$31.40	2,390	—	—	—	—	—
2013-09-20	$31.20	$32.40	$31.00	$31.80	2,640	—	—	—	—	—
2013-09-19	$31.50	$32.50	$31.10	$31.40	2,210	—	—	—	—	—
2013-09-18	$31.10	$31.80	$31.00	$31.30	28,430	—	—	—	—	—
2013-09-17	$31.10	$31.90	$30.50	$31.60	3,860	—	—	—	—	—
2013-09-16	$30.90	$31.40	$30.90	$31.10	6,940	—	—	—	—	—
2013-09-13	$30.00	$30.60	$30.00	$30.30	1,070	—	—	—	—	—
2013-09-12	$30.50	$31.50	$30.00	$30.00	14,860	—	—	—	—	—
2013-09-11	$30.30	$30.90	$30.00	$30.80	15,090	—	—	—	—	—
2013-09-10	$31.20	$31.90	$28.10	$30.20	14,840	—	—	—	—	—
2013-09-09	$31.00	$32.70	$30.10	$31.00	21,100	—	—	—	—	—
2013-09-06	$32.50	$32.50	$30.80	$31.00	10,910	—	—	—	—	—
2013-09-05	$28.20	$32.60	$28.20	$32.60	27,420	—	—	—	—	—
2013-09-04	$27.00	$28.50	$27.00	$28.20	2,500	—	—	—	—	—
2013-09-03	$27.50	$28.00	$26.70	$27.30	5,450	—	—	—	—	—
2013-08-30	$27.50	$28.00	$26.60	$27.40	3,450	—	—	—	—	—
2013-08-29	$28.30	$28.30	$26.30	$27.20	2,710	—	—	—	—	—
2013-08-28	$25.40	$27.10	$25.40	$26.30	4,870	—	—	—	—	—
2013-08-27	$25.20	$25.70	$25.20	$25.30	1,050	—	—	—	—	—
2013-08-26	$25.50	$25.80	$25.10	$25.40	4,750	—	—	—	—	—
2013-08-23	$25.50	$26.00	$25.20	$25.20	3,030	—	—	—	—	—
2013-08-22	$25.60	$26.00	$25.00	$25.00	1,610	—	—	—	—	—
2013-08-21	$26.30	$26.30	$25.60	$25.60	1,750	—	—	—	—	—
2013-08-20	$26.10	$27.60	$25.90	$26.30	5,760	—	—	—	—	—
2013-08-19	$26.60	$29.50	$25.10	$26.50	3,280	—	—	—	—	—
2013-08-16	$29.40	$29.90	$26.30	$27.00	800	—	—	—	—	—
2013-08-15	$27.10	$27.20	$25.20	$26.50	3,210	—	—	—	—	—
2013-08-14	$27.00	$28.40	$26.50	$27.80	3,510	—	—	—	—	—
2013-08-13	$27.40	$28.00	$27.00	$27.80	2,410	—	—	—	—	—
2013-08-12	$27.10	$28.40	$26.40	$26.80	8,360	—	—	—	—	—
2013-08-09	$25.10	$28.40	$24.20	$27.10	8,520	—	—	—	—	—
2013-08-08	$23.90	$25.00	$23.50	$24.70	3,650	—	—	—	—	—
2013-08-07	$23.10	$24.40	$22.90	$24.00	6,920	—	—	—	—	—
2013-08-06	$23.60	$24.10	$23.40	$23.90	3,480	—	—	—	—	—
2013-08-05	$23.80	$23.90	$23.00	$23.90	6,970	—	—	—	—	—
2013-08-02	$24.20	$24.20	$22.70	$24.00	4,380	—	—	—	—	—
2013-08-01	$25.00	$25.00	$23.50	$24.60	7,480	—	—	—	—	—
2013-07-31	$25.50	$25.50	$21.10	$23.70	38,530	—	—	—	—	—
2013-07-30	$25.10	$25.60	$24.40	$25.50	7,730	—	—	—	—	—
2013-07-29	$24.20	$25.30	$23.80	$25.00	3,560	—	—	—	—	—
2013-07-26	$25.00	$25.00	$24.10	$24.50	2,400	—	—	—	—	—
2013-07-25	$24.80	$25.30	$24.80	$25.00	3,290	—	—	—	—	—
2013-07-24	$25.00	$25.60	$23.80	$24.70	7,820	—	—	—	—	—
2013-07-23	$25.40	$25.90	$25.20	$25.20	2,930	—	—	—	—	—
2013-07-22	$25.10	$25.80	$25.00	$25.60	7,090	—	—	—	—	—
2013-07-19	$24.10	$25.20	$24.10	$25.10	21,920	—	—	—	—	—
2013-07-18	$24.60	$25.20	$24.20	$24.90	7,460	—	—	—	—	—
2013-07-17	$24.40	$25.00	$24.20	$24.80	2,800	—	—	—	—	—
2013-07-16	$24.60	$24.70	$23.70	$24.30	4,760	—	—	—	—	—
2013-07-15	$23.80	$24.90	$23.80	$24.40	5,120	—	—	—	—	—
2013-07-12	$24.20	$25.00	$24.00	$25.00	4,910	—	—	—	—	—
2013-07-11	$24.90	$24.90	$23.90	$24.30	5,640	—	—	—	—	—
2013-07-10	$24.40	$25.20	$24.20	$24.50	10,820	—	—	—	—	—
2013-07-09	$24.20	$25.10	$24.20	$24.80	3,300	—	—	—	—	—
2013-07-08	$24.80	$25.10	$24.20	$24.90	10,600	—	—	—	—	—
2013-07-05	$25.80	$25.80	$24.50	$25.00	4,650	—	—	—	—	—
2013-07-03	$25.50	$26.30	$25.20	$25.80	4,170	—	—	—	—	—
2013-07-02	$23.90	$26.80	$23.60	$24.90	14,560	—	—	—	—	—
2013-07-01	$24.60	$26.10	$24.40	$25.00	9,010	—	—	—	—	—
2013-06-28	$23.10	$27.40	$22.50	$24.80	497,670	—	—	—	—	—
2013-06-27	$23.30	$23.90	$22.70	$23.10	14,390	—	—	—	—	—
2013-06-26	$23.30	$23.70	$22.80	$23.00	10,620	—	—	—	—	—
2013-06-25	$23.60	$23.90	$22.80	$23.20	22,570	—	—	—	—	—
2013-06-24	$24.40	$25.00	$23.30	$23.50	19,870	—	—	—	—	—
2013-06-21	$24.60	$24.60	$23.50	$24.60	19,820	—	—	—	—	—
2013-06-20	$24.40	$25.20	$24.00	$24.40	6,480	—	—	—	—	—
2013-06-19	$24.70	$25.20	$24.30	$25.00	5,860	—	—	—	—	—
2013-06-18	$24.90	$24.90	$22.80	$24.70	7,400	—	—	—	—	—
2013-06-17	$25.40	$25.40	$24.40	$24.70	7,610	—	—	—	—	—
2013-06-14	$25.60	$25.60	$24.80	$25.00	6,300	—	—	—	—	—
2013-06-13	$24.80	$25.70	$24.70	$25.50	6,250	—	—	—	—	—
2013-06-12	$25.20	$25.20	$24.70	$24.80	12,030	—	—	—	—	—
2013-06-11	$25.20	$25.50	$24.70	$25.00	9,600	—	—	—	—	—
2013-06-10	$25.10	$26.00	$24.60	$25.60	13,500	—	—	—	—	—
2013-06-07	$25.80	$26.00	$24.90	$25.00	14,750	—	—	—	—	—
2013-06-06	$25.70	$25.70	$25.30	$25.60	14,430	—	—	—	—	—
2013-06-05	$25.10	$27.30	$24.90	$25.60	16,810	—	—	—	—	—
2013-06-04	$25.60	$26.60	$24.30	$25.00	21,510	—	—	—	—	—
2013-06-03	$23.30	$26.00	$22.90	$25.20	22,920	—	—	—	—	—
2013-05-31	$24.10	$24.30	$22.30	$23.10	15,150	—	—	—	—	—
2013-05-30	$24.00	$24.40	$23.60	$24.10	7,740	—	—	—	—	—
2013-05-29	$24.40	$24.60	$23.90	$24.00	7,530	—	—	—	—	—
2013-05-28	$24.80	$25.30	$24.10	$24.60	7,340	—	—	—	—	—
2013-05-24	$25.00	$25.00	$24.00	$24.20	4,750	—	—	—	—	—
2013-05-23	$24.50	$25.40	$24.10	$25.00	3,360	—	—	—	—	—
2013-05-22	$23.40	$24.80	$23.40	$24.70	9,350	—	—	—	—	—
2013-05-21	$23.20	$24.10	$23.10	$23.50	9,730	—	—	—	—	—
2013-05-20	$23.00	$23.40	$22.90	$23.30	6,450	—	—	—	—	—
2013-05-17	$22.00	$23.50	$22.00	$23.20	14,750	—	—	—	—	—
2013-05-16	$22.00	$22.30	$21.10	$21.80	11,860	—	—	—	—	—
2013-05-15	$24.00	$24.30	$21.00	$22.00	11,440	—	—	—	—	—
2013-05-14	$25.50	$26.10	$23.90	$24.20	22,640	—	—	—	—	—
2013-05-13	$26.80	$27.80	$25.30	$25.40	9,570	—	—	—	—	—
2013-05-10	$27.20	$27.80	$26.50	$27.20	12,170	—	—	—	—	—
2013-05-09	$27.20	$27.70	$26.30	$27.00	6,710	—	—	—	—	—
2013-05-08	$26.80	$27.60	$26.80	$27.30	3,860	—	—	—	—	—
2013-05-07	$30.00	$30.00	$26.20	$28.00	7,550	—	—	—	—	—
2013-05-06	$29.30	$31.00	$29.10	$31.00	8,030	—	—	—	—	—
2013-05-03	$27.70	$30.50	$27.70	$30.00	8,100	—	—	—	—	—
2013-05-02	$28.70	$28.70	$27.20	$27.40	11,690	—	—	—	—	—
2013-05-01	$32.70	$32.80	$25.60	$28.60	13,920	—	—	—	—	—
2013-04-30	$32.50	$33.40	$32.10	$33.00	10,350	—	—	—	—	—
2013-04-29	$31.90	$31.90	$30.90	$31.80	4,670	—	—	—	—	—
2013-04-26	$32.50	$33.00	$30.70	$30.90	6,360	—	—	—	—	—
2013-04-25	$32.60	$33.40	$32.30	$32.60	6,910	—	—	—	—	—
2013-04-24	$33.10	$33.40	$32.30	$32.60	2,100	—	—	—	—	—
2013-04-23	$33.90	$33.90	$32.30	$33.00	2,140	—	—	—	—	—
2013-04-22	$31.60	$34.00	$31.60	$33.50	11,370	—	—	—	—	—
2013-04-19	$32.90	$33.40	$30.90	$32.70	6,230	—	—	—	—	—
2013-04-18	$33.00	$33.60	$32.30	$33.00	7,350	—	—	—	—	—
2013-04-17	$34.50	$34.70	$30.80	$31.70	9,780	—	—	—	—	—
2013-04-16	$35.20	$35.90	$34.00	$35.00	4,890	—	—	—	—	—
2013-04-15	$35.10	$36.20	$34.60	$34.70	6,560	—	—	—	—	—
2013-04-12	$35.70	$35.70	$34.30	$35.50	2,520	—	—	—	—	—
2013-04-11	$36.10	$36.40	$34.70	$35.20	1,500	—	—	—	—	—
2013-04-10	$36.80	$37.50	$35.30	$36.10	3,550	—	—	—	—	—
2013-04-09	$36.50	$37.30	$35.70	$36.60	4,050	—	—	—	—	—
2013-04-08	$38.30	$38.30	$35.80	$36.30	4,800	—	—	—	—	—
2013-04-05	$35.80	$39.20	$35.80	$37.80	3,330	—	—	—	—	—
2013-04-04	$36.50	$37.20	$35.90	$36.60	1,750	—	—	—	—	—
2013-04-03	$35.40	$37.20	$33.30	$36.30	3,650	—	—	—	—	—
2013-04-02	$36.80	$38.80	$34.90	$35.30	2,800	—	—	—	—	—
2013-04-01	$39.20	$39.20	$36.30	$36.40	3,040	—	—	—	—	—
2013-03-28	$38.70	$39.80	$38.30	$39.40	5,030	—	—	—	—	—
2013-03-27	$39.70	$39.90	$38.30	$38.40	1,760	—	—	—	—	—
2013-03-26	$40.30	$40.60	$39.50	$40.20	4,970	—	—	—	—	—
2013-03-25	$39.30	$40.00	$39.30	$39.90	9,710	—	—	—	—	—
2013-03-22	$38.70	$39.50	$38.60	$39.00	1,520	—	—	—	—	—
2013-03-21	$39.00	$40.20	$38.20	$38.50	4,280	—	—	—	—	—
2013-03-20	$37.40	$39.50	$37.40	$39.30	3,680	—	—	—	—	—
2013-03-19	$41.20	$41.30	$36.60	$37.20	7,310	—	—	—	—	—
2013-03-18	$40.40	$41.20	$40.00	$40.90	9,320	—	—	—	—	—
2013-03-15	$41.20	$42.20	$40.00	$41.10	24,220	—	—	—	—	—
2013-03-14	$39.50	$41.10	$38.90	$41.10	15,740	—	—	—	—	—
2013-03-13	$39.70	$40.40	$39.10	$39.30	2,780	—	—	—	—	—
2013-03-12	$39.70	$40.60	$39.50	$39.70	2,880	—	—	—	—	—
2013-03-11	$40.60	$41.00	$39.60	$39.90	1,120	—	—	—	—	—
2013-03-08	$40.80	$41.40	$40.60	$40.90	3,640	—	—	—	—	—
2013-03-07	$39.10	$40.70	$38.60	$40.10	7,760	—	—	—	—	—
2013-03-06	$39.30	$40.30	$38.50	$39.20	2,480	—	—	—	—	—
2013-03-05	$38.10	$39.30	$37.60	$39.20	3,310	—	—	—	—	—
2013-03-04	$37.60	$38.00	$37.10	$37.70	1,610	—	—	—	—	—
2013-03-01	$36.10	$37.70	$35.60	$37.60	2,700	—	—	—	—	—
2013-02-28	$39.90	$40.20	$36.50	$36.80	15,030	—	—	—	—	—
2013-02-27	$39.70	$41.00	$39.60	$39.90	3,400	—	—	—	—	—
2013-02-26	$39.40	$41.40	$39.10	$39.90	2,930	—	—	—	—	—
2013-02-25	$42.70	$42.90	$38.80	$39.00	5,130	—	—	—	—	—
2013-02-22	$41.20	$42.40	$40.70	$42.40	4,290	—	—	—	—	—
2013-02-21	$42.20	$42.20	$40.00	$40.80	5,020	—	—	—	—	—
2013-02-20	$44.70	$45.10	$41.80	$42.40	5,000	—	—	—	—	—
2013-02-19	$42.90	$45.40	$42.90	$44.50	9,960	—	—	—	—	—
2013-02-15	$43.90	$43.90	$42.30	$42.60	4,470	—	—	—	—	—
2013-02-14	$42.70	$43.50	$42.60	$43.40	840	—	—	—	—	—
2013-02-13	$43.00	$43.70	$42.20	$43.00	1,680	—	—	—	—	—
2013-02-12	$42.80	$44.00	$42.60	$43.70	1,570	—	—	—	—	—
2013-02-11	$44.20	$44.20	$42.30	$42.90	3,560	—	—	—	—	—
2013-02-08	$44.20	$44.60	$43.90	$44.00	1,420	—	—	—	—	—
2013-02-07	$45.50	$46.30	$43.50	$44.00	1,440	—	—	—	—	—
2013-02-06	$45.70	$46.20	$44.20	$45.30	1,730	—	—	—	—	—
2013-02-05	$45.30	$46.70	$45.30	$46.00	840	—	—	—	—	—
2013-02-04	$47.10	$47.70	$44.50	$45.00	5,980	—	—	—	—	—
2013-02-01	$48.50	$48.50	$46.60	$47.10	4,230	—	—	—	—	—
2013-01-31	$45.80	$48.20	$45.60	$48.10	5,150	—	—	—	—	—
2013-01-30	$47.30	$47.30	$45.50	$45.80	1,790	—	—	—	—	—
2013-01-29	$47.10	$47.80	$45.80	$47.60	4,190	—	—	—	—	—
2013-01-28	$44.70	$47.40	$44.70	$47.30	2,660	—	—	—	—	—
2013-01-25	$46.70	$46.70	$44.00	$44.30	1,620	—	—	—	—	—
2013-01-24	$46.70	$47.00	$46.00	$46.20	1,320	—	—	—	—	—
2013-01-23	$45.50	$47.00	$45.30	$46.60	5,650	—	—	—	—	—
2013-01-22	$46.30	$46.40	$43.50	$45.40	2,800	—	—	—	—	—
2013-01-18	$46.20	$46.50	$45.50	$46.40	3,060	—	—	—	—	—
2013-01-17	$46.00	$46.70	$45.50	$46.40	1,560	—	—	—	—	—
2013-01-16	$46.40	$46.50	$45.50	$45.70	620	—	—	—	—	—
2013-01-15	$45.80	$47.10	$45.80	$46.70	3,360	—	—	—	—	—
2013-01-14	$46.30	$46.80	$46.30	$46.40	3,080	—	—	—	—	—
2013-01-11	$47.20	$49.00	$46.00	$46.70	2,580	—	—	—	—	—
2013-01-10	$47.00	$47.70	$46.40	$47.00	1,020	—	—	—	—	—
2013-01-09	$46.10	$47.30	$46.00	$46.80	7,620	—	—	—	—	—
2013-01-08	$45.10	$47.40	$45.00	$45.60	3,040	—	—	—	—	—
2013-01-07	$46.00	$47.70	$45.00	$45.00	1,990	—	—	—	—	—
2013-01-04	$47.10	$47.90	$45.80	$46.60	6,670	—	—	—	—	—
2013-01-03	$47.80	$48.00	$46.30	$46.70	8,850	—	—	—	—	—
2013-01-02	$46.50	$48.50	$44.50	$47.40	12,020	—	—	—	—	—
2012-12-31	$44.70	$45.60	$44.50	$44.80	4,430	—	—	—	—	—
2012-12-28	$44.50	$45.00	$44.00	$44.50	3,590	—	—	—	—	—
2012-12-27	$45.10	$45.10	$44.30	$44.50	3,610	—	—	—	—	—
2012-12-26	$44.90	$45.70	$44.30	$44.90	2,270	—	—	—	—	—
2012-12-24	$45.00	$45.70	$44.20	$45.10	800	—	—	—	—	—
2012-12-21	$45.60	$45.60	$43.80	$45.20	19,980	—	—	—	—	—
2012-12-20	$44.80	$45.80	$43.60	$45.70	5,920	—	—	—	—	—
2012-12-19	$45.80	$46.50	$44.40	$46.20	5,910	—	—	—	—	—
2012-12-18	$44.10	$47.10	$42.30	$46.30	26,740	—	—	—	—	—
2012-12-17	$41.80	$43.90	$40.60	$43.80	3,710	—	—	—	—	—
2012-12-14	$40.50	$42.30	$39.60	$41.50	7,140	—	—	—	—	—
2012-12-13	$41.40	$42.20	$40.20	$40.80	1,610	—	—	—	—	—
2012-12-12	$42.20	$42.40	$41.00	$41.20	2,890	—	—	—	—	—
2012-12-11	$41.40	$42.70	$41.10	$42.10	6,660	—	—	—	—	—
2012-12-10	$42.30	$42.80	$40.50	$41.60	1,870	—	—	—	—	—
2012-12-07	$43.80	$43.80	$42.00	$42.30	1,530	—	—	—	—	—
2012-12-06	$42.10	$43.40	$41.50	$43.30	1,200	—	—	—	—	—
2012-12-05	$44.40	$44.40	$41.80	$42.30	2,610	—	—	—	—	—
2012-12-04	$44.60	$44.60	$42.90	$43.90	2,010	—	—	—	—	—
2012-12-03	$44.60	$44.60	$43.50	$44.40	1,890	—	—	—	—	—
2012-11-30	$45.30	$45.50	$43.40	$43.90	2,850	—	—	—	—	—
2012-11-29	$44.70	$45.40	$43.90	$45.00	2,230	—	—	—	—	—
2012-11-28	$43.30	$44.10	$43.30	$43.90	1,140	—	—	—	—	—
2012-11-27	$42.10	$44.30	$42.00	$43.20	2,190	—	—	—	—	—
2012-11-26	$41.90	$43.00	$41.90	$42.10	7,370	—	—	—	—	—
2012-11-23	$42.30	$42.30	$40.30	$42.00	1,670	—	—	—	—	—
2012-11-21	$41.20	$42.50	$40.50	$42.20	2,040	—	—	—	—	—
2012-11-20	$41.70	$41.80	$40.80	$41.00	1,800	—	—	—	—	—
2012-11-19	$40.90	$43.00	$40.60	$42.00	5,260	—	—	—	—	—
2012-11-16	$39.40	$41.70	$38.70	$40.30	7,560	—	—	—	—	—
2012-11-15	$40.40	$40.80	$38.20	$39.70	6,560	—	—	—	—	—
2012-11-14	$44.00	$44.30	$40.00	$40.30	4,150	—	—	—	—	—
2012-11-13	$43.10	$45.10	$42.70	$43.70	4,190	—	—	—	—	—
2012-11-12	$43.80	$45.10	$43.10	$43.50	2,560	—	—	—	—	—
2012-11-09	$43.20	$45.20	$43.20	$43.70	28,800	—	—	—	—	—
2012-11-08	$43.90	$45.00	$43.90	$44.20	18,610	—	—	—	—	—
2012-11-07	$43.70	$45.90	$42.20	$44.00	7,840	—	—	—	—	—
2012-11-06	$43.90	$45.80	$43.90	$44.70	2,600	—	—	—	—	—
2012-11-05	$43.00	$45.00	$43.00	$43.80	3,040	—	—	—	—	—
2012-11-02	$44.10	$44.80	$42.40	$42.90	4,910	—	—	—	—	—
2012-11-01	$40.80	$44.10	$40.80	$43.70	6,860	—	—	—	—	—
2012-10-31	$41.50	$41.50	$39.90	$40.40	2,490	—	—	—	—	—
2012-10-26	$41.20	$42.10	$41.20	$41.60	4,650	—	—	—	—	—
2012-10-25	$41.80	$41.80	$40.80	$41.10	1,690	—	—	—	—	—
2012-10-24	$40.90	$41.60	$40.20	$41.10	2,850	—	—	—	—	—
2012-10-23	$40.30	$40.80	$39.90	$40.60	3,110	—	—	—	—	—
2012-10-22	$40.90	$41.30	$40.30	$40.90	1,830	—	—	—	—	—
2012-10-19	$41.70	$42.60	$40.10	$41.00	6,860	—	—	—	—	—
2012-10-18	$45.50	$46.30	$40.90	$42.40	4,730	—	—	—	—	—
2012-10-17	$45.10	$46.00	$43.80	$45.70	3,900	—	—	—	—	—
2012-10-16	$45.50	$45.50	$44.60	$45.00	1,900	—	—	—	—	—
2012-10-15	$45.00	$45.00	$43.80	$45.00	2,080	—	—	—	—	—
2012-10-12	$44.50	$45.20	$43.60	$44.90	3,330	—	—	—	—	—
2012-10-11	$45.50	$45.50	$44.40	$44.60	1,530	—	—	—	—	—
2012-10-10	$43.80	$44.70	$43.80	$44.70	710	—	—	—	—	—
2012-10-09	$44.60	$44.60	$43.60	$43.80	1,100	—	—	—	—	—
2012-10-08	$45.50	$46.20	$45.00	$45.20	3,570	—	—	—	—	—
2012-10-05	$46.50	$46.50	$43.70	$46.00	8,480	—	—	—	—	—
2012-10-04	$46.00	$46.50	$45.10	$46.40	4,130	—	—	—	—	—
2012-10-03	$46.20	$46.50	$45.20	$45.50	5,530	—	—	—	—	—
2012-10-02	$46.20	$46.20	$45.70	$45.90	2,960	—	—	—	—	—
2012-10-01	$45.00	$46.50	$45.00	$45.70	5,800	—	—	—	—	—
2012-09-28	$45.40	$45.40	$43.70	$44.60	17,060	—	—	—	—	—
2012-09-27	$46.50	$46.50	$43.60	$45.80	4,430	—	—	—	—	—
2012-09-26	$46.00	$46.40	$45.20	$46.30	3,780	—	—	—	—	—
2012-09-25	$46.40	$46.40	$45.10	$45.70	6,590	—	—	—	—	—
2012-09-24	$44.70	$46.30	$44.70	$45.90	8,650	—	—	—	—	—
2012-09-21	$45.90	$45.90	$43.80	$45.00	16,350	—	—	—	—	—
2012-09-20	$44.90	$45.00	$43.50	$44.60	1,560	—	—	—	—	—
2012-09-19	$46.50	$46.50	$44.70	$45.40	3,290	—	—	—	—	—
2012-09-18	$47.10	$47.10	$45.60	$46.60	3,540	—	—	—	—	—
2012-09-17	$46.00	$47.30	$45.30	$47.20	4,510	—	—	—	—	—
2012-09-14	$46.50	$46.60	$44.80	$46.60	8,200	—	—	—	—	—
2012-09-13	$44.10	$47.00	$43.60	$46.00	6,920	—	—	—	—	—
2012-09-12	$44.60	$45.30	$43.30	$44.10	3,050	—	—	—	—	—
2012-09-11	$44.20	$44.70	$42.50	$44.60	2,170	—	—	—	—	—
2012-09-10	$43.90	$44.70	$43.00	$43.90	2,700	—	—	—	—	—
2012-09-07	$46.80	$46.80	$43.30	$44.20	8,130	—	—	—	—	—
2012-09-06	$46.50	$47.00	$44.90	$46.30	6,250	—	—	—	—	—
2012-09-05	$46.00	$47.30	$45.00	$46.10	4,970	—	—	—	—	—
2012-09-04	$46.60	$46.60	$43.50	$45.40	2,610	—	—	—	—	—
2012-08-31	$46.70	$46.80	$45.30	$46.40	1,250	—	—	—	—	—
2012-08-30	$46.00	$46.60	$44.40	$46.00	2,400	—	—	—	—	—
2012-08-29	$45.80	$46.80	$45.30	$46.40	4,680	—	—	—	—	—
2012-08-28	$46.50	$46.50	$41.50	$45.80	6,120	—	—	—	—	—
2012-08-27	$44.90	$46.50	$44.60	$46.40	1,030	—	—	—	—	—
2012-08-24	$41.80	$46.10	$41.70	$44.70	4,720	—	—	—	—	—
2012-08-23	$41.90	$42.30	$40.70	$42.20	1,880	—	—	—	—	—
2012-08-22	$45.90	$45.90	$39.50	$42.00	1,610	—	—	—	—	—
2012-08-21	$45.70	$47.00	$43.70	$43.70	4,670	—	—	—	—	—
2012-08-20	$46.70	$46.80	$45.00	$45.30	4,270	—	—	—	—	—
2012-08-17	$44.00	$47.00	$43.20	$46.90	5,020	—	—	—	—	—
2012-08-16	$41.10	$44.50	$40.70	$44.20	3,220	—	—	—	—	—
2012-08-15	$38.40	$42.10	$38.40	$41.10	2,360	—	—	—	—	—
2012-08-14	$40.90	$40.90	$38.60	$38.60	1,390	—	—	—	—	—
2012-08-13	$39.20	$40.50	$38.90	$40.30	4,360	—	—	—	—	—
2012-08-10	$41.20	$41.30	$38.70	$39.30	3,420	—	—	—	—	—
2012-08-09	$42.40	$43.20	$40.80	$41.00	3,370	—	—	—	—	—
2012-08-08	$43.50	$44.00	$41.40	$42.70	4,940	—	—	—	—	—
2012-08-07	$47.00	$47.00	$43.40	$43.70	8,310	—	—	—	—	—
2012-08-06	$43.10	$46.50	$42.90	$46.30	5,170	—	—	—	—	—
2012-08-03	$41.90	$43.70	$40.80	$42.90	6,430	—	—	—	—	—
2012-08-02	$41.30	$41.90	$40.50	$40.60	5,620	—	—	—	—	—
2012-08-01	$45.80	$45.80	$42.00	$42.20	9,040	—	—	—	—	—
2012-07-31	$44.50	$45.90	$44.10	$45.50	16,860	—	—	—	—	—
2012-07-30	$45.90	$46.50	$45.00	$45.10	4,200	—	—	—	—	—
2012-07-27	$44.50	$45.90	$43.20	$45.90	7,860	—	—	—	—	—
2012-07-26	$42.60	$45.00	$42.50	$44.10	14,630	—	—	—	—	—
2012-07-25	$42.50	$42.70	$40.60	$41.50	6,180	—	—	—	—	—
2012-07-24	$43.60	$43.60	$41.60	$41.90	4,580	—	—	—	—	—
2012-07-23	$43.00	$44.00	$39.80	$43.50	7,690	—	—	—	—	—
2012-07-20	$43.90	$44.70	$43.50	$44.10	5,110	—	—	—	—	—
2012-07-19	$44.40	$45.00	$43.40	$44.00	6,750	—	—	—	—	—
2012-07-18	$44.90	$46.20	$43.90	$44.20	5,460	—	—	—	—	—
2012-07-17	$43.50	$45.20	$41.90	$44.90	7,560	—	—	—	—	—
2012-07-16	$42.90	$44.40	$42.00	$42.90	2,550	—	—	—	—	—
2012-07-13	$42.30	$43.30	$41.50	$43.20	4,760	—	—	—	—	—
2012-07-12	$40.80	$42.60	$39.80	$42.40	4,080	—	—	—	—	—
2012-07-11	$39.80	$41.70	$39.00	$41.30	14,920	—	—	—	—	—
2012-07-10	$40.60	$40.90	$39.00	$39.90	15,100	—	—	—	—	—
2012-07-09	$40.90	$41.00	$37.80	$40.30	8,610	—	—	—	—	—
2012-07-06	$41.00	$42.00	$39.90	$41.20	13,780	—	—	—	—	—
2012-07-05	$41.30	$42.20	$41.00	$41.50	11,480	—	—	—	—	—
2012-07-03	$41.30	$42.50	$40.80	$41.60	3,920	—	—	—	—	—
2012-07-02	$41.60	$42.50	$39.40	$41.70	17,440	—	—	—	—	—
2012-06-29	$37.40	$43.30	$37.40	$41.70	31,190	—	—	—	—	—
2012-06-28	$36.30	$37.10	$36.00	$36.90	3,700	—	—	—	—	—
2012-06-27	$35.40	$36.80	$35.30	$36.70	8,750	—	—	—	—	—
2012-06-26	$35.10	$36.00	$34.00	$35.20	8,160	—	—	—	—	—
2012-06-25	$35.80	$35.80	$33.00	$34.90	5,800	—	—	—	—	—
2012-06-22	$35.60	$37.30	$34.70	$36.60	40,930	—	—	—	—	—
2012-06-21	$37.00	$37.70	$35.00	$35.50	4,900	—	—	—	—	—
2012-06-20	$38.30	$38.50	$36.80	$37.10	12,830	—	—	—	—	—
2012-06-19	$36.50	$38.80	$35.90	$38.50	11,010	—	—	—	—	—
2012-06-18	$37.90	$39.00	$34.80	$36.30	7,430	—	—	—	—	—
2012-06-15	$34.70	$38.50	$33.90	$38.00	21,130	—	—	—	—	—
2012-06-14	$33.30	$35.00	$32.30	$34.80	4,970	—	—	—	—	—
2012-06-13	$35.50	$35.50	$32.60	$33.20	7,840	—	—	—	—	—
2012-06-12	$37.00	$37.30	$34.80	$35.40	3,560	—	—	—	—	—
2012-06-11	$39.30	$39.30	$36.70	$36.70	6,850	—	—	—	—	—
2012-06-08	$38.60	$39.20	$38.10	$38.70	4,120	—	—	—	—	—
2012-06-07	$40.60	$40.80	$38.30	$38.50	6,160	—	—	—	—	—
2012-06-06	$38.40	$40.30	$38.20	$40.30	3,950	—	—	—	—	—
2012-06-05	$38.60	$39.00	$37.30	$37.90	7,880	—	—	—	—	—
2012-06-04	$36.50	$39.10	$35.90	$39.00	18,720	—	—	—	—	—
2012-06-01	$38.60	$38.60	$35.30	$35.50	5,930	—	—	—	—	—
2012-05-31	$40.30	$41.40	$38.10	$39.50	7,470	—	—	—	—	—
2012-05-30	$40.80	$40.80	$39.20	$40.00	7,130	—	—	—	—	—
2012-05-29	$38.30	$42.60	$38.30	$41.40	45,490	—	—	—	—	—
2012-05-25	$41.10	$43.40	$39.10	$39.30	3,170	—	—	—	—	—
2012-05-24	$39.80	$41.40	$38.90	$41.00	7,610	—	—	—	—	—
2012-05-23	$38.10	$40.50	$37.20	$39.90	5,400	—	—	—	—	—
2012-05-22	$41.60	$42.50	$38.30	$38.60	6,800	—	—	—	—	—
2012-05-21	$41.10	$41.50	$40.10	$41.50	3,960	—	—	—	—	—
2012-05-18	$39.70	$41.70	$39.60	$41.00	8,980	—	—	—	—	—
2012-05-17	$41.30	$41.90	$40.10	$40.10	5,780	—	—	—	—	—
2012-05-16	$40.50	$42.00	$40.30	$41.30	4,260	—	—	—	—	—
2012-05-15	$41.80	$42.30	$40.20	$40.30	2,400	—	—	—	—	—
2012-05-14	$40.70	$43.00	$40.70	$41.90	3,350	—	—	—	—	—
2012-05-11	$42.20	$42.20	$40.60	$41.40	12,710	—	—	—	—	—
2012-05-10	$44.50	$44.50	$42.40	$42.70	2,200	—	—	—	—	—
2012-05-09	$41.90	$44.70	$41.90	$44.10	13,300	—	—	—	—	—
2012-05-08	$44.10	$44.40	$41.90	$42.70	8,120	—	—	—	—	—
2012-05-07	$44.90	$46.80	$43.50	$44.60	14,400	—	—	—	—	—
2012-05-04	$47.70	$47.80	$44.50	$46.00	13,770	—	—	—	—	—
2012-05-03	$49.60	$50.00	$47.20	$48.00	8,300	—	—	—	—	—
2012-05-02	$49.90	$49.90	$48.30	$49.70	9,150	—	—	—	—	—
2012-05-01	$50.00	$51.00	$49.50	$50.10	16,600	—	—	—	—	—
2012-04-30	$45.00	$59.00	$45.00	$54.40	5,300	—	—	—	—	—
2012-04-27	$51.70	$55.80	$50.40	$55.10	20,200	—	—	—	—	—
2012-04-26	$53.20	$53.90	$51.10	$51.30	9,400	—	—	—	—	—
2012-04-25	$54.80	$57.20	$52.70	$53.40	7,170	—	—	—	—	—
2012-04-24	$51.90	$54.30	$51.70	$53.80	9,420	—	—	—	—	—
2012-04-23	$53.30	$54.70	$51.10	$52.00	8,440	—	—	—	—	—
2012-04-20	$57.20	$57.90	$53.90	$54.70	7,460	—	—	—	—	—
2012-04-19	$55.50	$56.50	$53.40	$54.70	8,280	—	—	—	—	—
2012-04-18	$58.40	$58.40	$54.70	$55.60	5,020	—	—	—	—	—
2012-04-17	$55.60	$59.80	$55.50	$58.90	63,900	—	—	—	—	—
2012-04-16	$50.80	$54.90	$49.50	$54.80	26,600	—	—	—	—	—
2012-04-13	$50.60	$50.80	$49.50	$50.10	14,210	—	—	—	—	—
2012-04-12	$51.00	$53.10	$50.20	$50.90	13,820	—	—	—	—	—
2012-04-11	$50.50	$51.50	$49.70	$51.00	33,400	—	—	—	—	—
2012-04-10	$50.40	$50.90	$49.50	$50.00	20,040	—	—	—	—	—
2012-04-09	$48.60	$51.90	$48.60	$50.40	19,870	—	—	—	—	—
2012-04-05	$49.50	$50.40	$49.50	$49.60	5,690	—	—	—	—	—
2012-04-04	$49.40	$50.60	$49.40	$50.10	7,370	—	—	—	—	—
2012-04-03	$53.40	$54.20	$50.10	$50.30	5,050	—	—	—	—	—
2012-04-02	$53.40	$54.40	$52.40	$53.60	10,950	—	—	—	—	—
2012-03-30	$55.50	$55.50	$53.30	$53.80	4,770	—	—	—	—	—
2012-03-29	$52.90	$55.00	$51.80	$54.80	5,070	—	—	—	—	—
2012-03-28	$54.40	$54.60	$52.30	$53.70	3,400	—	—	—	—	—
2012-03-27	$57.50	$58.00	$54.10	$54.40	7,450	—	—	—	—	—
2012-03-26	$54.30	$57.90	$53.40	$57.60	5,940	—	—	—	—	—
2012-03-23	$51.80	$53.40	$50.80	$53.30	3,400	—	—	—	—	—
2012-03-22	$54.30	$54.80	$51.20	$51.90	3,610	—	—	—	—	—
2012-03-21	$57.10	$57.10	$55.00	$55.20	4,020	—	—	—	—	—
2012-03-20	$57.30	$58.00	$55.80	$56.50	3,240	—	—	—	—	—
2012-03-19	$55.80	$59.10	$55.20	$57.90	6,840	—	—	—	—	—
2012-03-16	$54.30	$56.10	$53.40	$55.80	13,300	—	—	—	—	—
2012-03-15	$52.40	$54.00	$52.20	$54.00	3,190	—	—	—	—	—
2012-03-14	$53.20	$53.70	$51.60	$53.20	3,330	—	—	—	—	—
2012-03-13	$51.40	$53.70	$50.50	$53.50	5,370	—	—	—	—	—
2012-03-12	$51.10	$51.10	$49.30	$50.60	12,200	—	—	—	—	—
2012-03-09	$47.80	$51.90	$47.10	$50.80	6,880	—	—	—	—	—
2012-03-08	$47.20	$48.70	$45.20	$47.80	5,260	—	—	—	—	—
2012-03-07	$46.40	$47.10	$46.00	$46.50	3,140	—	—	—	—	—
2012-03-06	$45.20	$46.40	$45.20	$46.00	8,470	—	—	—	—	—
2012-03-05	$45.10	$47.00	$44.60	$46.10	6,950	—	—	—	—	—
2012-03-02	$46.00	$46.70	$45.00	$45.50	14,480	—	—	—	—	—
2012-03-01	$46.00	$47.60	$45.30	$45.90	13,820	—	—	—	—	—
2012-02-29	$44.20	$46.10	$44.20	$44.70	10,470	—	—	—	—	—
2012-02-28	$43.60	$44.10	$42.90	$43.90	2,040	—	—	—	—	—
2012-02-27	$44.20	$44.50	$42.90	$43.50	9,520	—	—	—	—	—
2012-02-24	$45.10	$46.60	$44.20	$44.90	23,470	—	—	—	—	—
2012-02-23	$46.20	$47.50	$46.20	$47.00	5,150	—	—	—	—	—
2012-02-22	$47.50	$48.30	$46.50	$47.10	4,330	—	—	—	—	—
2012-02-21	$49.90	$50.90	$47.60	$47.60	5,660	—	—	—	—	—
2012-02-17	$50.00	$50.50	$49.40	$49.80	4,950	—	—	—	—	—
2012-02-16	$49.80	$50.10	$49.10	$50.00	4,810	—	—	—	—	—
2012-02-15	$51.10	$51.10	$49.10	$49.30	7,510	—	—	—	—	—
2012-02-14	$50.00	$50.70	$49.70	$50.60	5,340	—	—	—	—	—
2012-02-13	$50.20	$51.60	$50.20	$50.50	4,310	—	—	—	—	—
2012-02-10	$51.60	$52.80	$49.20	$49.30	5,600	—	—	—	—	—
2012-02-09	$53.20	$53.70	$52.10	$52.70	7,470	—	—	—	—	—
2012-02-08	$53.50	$53.90	$52.50	$53.10	7,160	—	—	—	—	—
2012-02-07	$54.60	$54.60	$52.60	$53.50	3,370	—	—	—	—	—
2012-02-06	$55.60	$55.60	$54.10	$54.90	3,890	—	—	—	—	—
2012-02-03	$54.30	$56.00	$53.20	$56.00	7,540	—	—	—	—	—
2012-02-02	$53.60	$53.70	$52.30	$52.90	4,390	—	—	—	—	—
2012-02-01	$54.30	$55.00	$52.70	$53.50	19,390	—	—	—	—	—
2012-01-31	$53.20	$53.80	$50.70	$53.50	5,690	—	—	—	—	—
2012-01-30	$54.00	$54.00	$52.20	$52.70	5,030	—	—	—	—	—
2012-01-27	$54.80	$55.50	$54.10	$54.90	6,560	—	—	—	—	—
2012-01-26	$56.90	$57.40	$54.50	$55.20	6,950	—	—	—	—	—
2012-01-25	$53.30	$56.80	$53.30	$56.80	5,910	—	—	—	—	—
2012-01-24	$51.00	$53.70	$50.90	$53.40	6,550	—	—	—	—	—
2012-01-23	$52.20	$52.50	$49.90	$51.60	4,310	—	—	—	—	—
2012-01-20	$47.40	$52.50	$47.40	$52.40	5,190	—	—	—	—	—
2012-01-19	$47.30	$48.00	$46.50	$47.60	4,210	—	—	—	—	—
2012-01-18	$46.90	$47.80	$46.00	$47.20	7,140	—	—	—	—	—
2012-01-17	$47.80	$48.50	$46.60	$46.90	6,090	—	—	—	—	—
2012-01-13	$46.40	$47.50	$46.40	$47.10	5,190	—	—	—	—	—
2012-01-12	$47.40	$47.90	$46.70	$47.50	5,800	—	—	—	—	—
2012-01-11	$47.10	$47.90	$45.80	$47.20	6,680	—	—	—	—	—
2012-01-10	$48.20	$49.10	$46.60	$47.50	12,220	—	—	—	—	—
2012-01-09	$47.40	$47.50	$46.50	$47.00	5,620	—	—	—	—	—
2012-01-06	$47.20	$48.00	$45.90	$46.80	8,080	—	—	—	—	—
2012-01-05	$47.40	$48.80	$46.60	$47.20	7,590	—	—	—	—	—
2012-01-04	$48.60	$49.30	$47.60	$48.00	4,130	—	—	—	—	—
2012-01-03	$50.30	$50.30	$48.80	$49.40	6,960	—	—	—	—	—
2011-12-30	$47.90	$48.70	$47.50	$47.90	4,300	—	—	—	—	—
2011-12-29	$48.70	$50.10	$47.10	$48.00	13,170	—	—	—	—	—
2011-12-28	$49.80	$50.30	$48.00	$48.30	5,570	—	—	—	—	—
2011-12-27	$49.00	$50.40	$49.00	$50.10	3,570	—	—	—	—	—
2011-12-23	$50.50	$50.50	$49.20	$49.30	2,660	—	—	—	—	—
2011-12-22	$51.10	$51.30	$49.20	$50.20	7,190	—	—	—	—	—
2011-12-21	$49.20	$50.70	$48.40	$50.60	5,970	—	—	—	—	—
2011-12-20	$48.40	$49.80	$47.30	$49.60	9,700	—	—	—	—	—
2011-12-19	$48.70	$49.00	$46.10	$46.40	6,490	—	—	—	—	—
2011-12-16	$48.20	$49.00	$47.40	$48.30	13,300	—	—	—	—	—
2011-12-15	$48.90	$48.90	$47.40	$48.10	5,590	—	—	—	—	—
2011-12-14	$45.40	$47.80	$44.40	$47.50	12,610	—	—	—	—	—
2011-12-13	$49.30	$50.50	$45.80	$46.40	5,470	—	—	—	—	—
2011-12-12	$49.90	$51.30	$47.50	$48.70	7,140	—	—	—	—	—
2011-12-09	$45.60	$52.30	$45.00	$51.30	9,500	—	—	—	—	—
2011-12-08	$48.00	$49.20	$45.00	$45.10	7,770	—	—	—	—	—
2011-12-07	$47.80	$50.00	$46.30	$48.90	7,460	—	—	—	—	—
2011-12-06	$49.60	$49.90	$47.80	$48.60	8,760	—	—	—	—	—
2011-12-05	$51.70	$51.70	$47.30	$49.50	12,170	—	—	—	—	—
2011-12-02	$48.50	$50.00	$46.40	$49.90	6,740	—	—	—	—	—
2011-12-01	$46.90	$50.00	$45.10	$47.10	10,330	—	—	—	—	—
2011-11-30	$46.20	$47.30	$43.50	$47.20	18,570	—	—	—	—	—
2011-11-29	$41.60	$44.80	$41.60	$42.70	5,860	—	—	—	—	—
2011-11-28	$42.60	$42.80	$40.70	$41.50	14,300	—	—	—	—	—
2011-11-25	$41.10	$42.50	$39.60	$39.70	5,980	—	—	—	—	—
2011-11-23	$43.60	$44.40	$40.80	$41.20	10,040	—	—	—	—	—
2011-11-22	$46.00	$46.90	$44.30	$44.40	6,390	—	—	—	—	—
2011-11-21	$45.50	$47.70	$45.00	$45.80	10,200	—	—	—	—	—
2011-11-18	$46.60	$47.40	$46.10	$47.10	6,510	—	—	—	—	—
2011-11-17	$46.40	$49.30	$45.80	$46.20	10,210	—	—	—	—	—
2011-11-16	$44.90	$48.20	$42.70	$46.00	10,000	—	—	—	—	—
2011-11-15	$45.50	$46.10	$43.40	$46.00	8,250	—	—	—	—	—
2011-11-14	$46.40	$47.70	$45.00	$46.20	8,710	—	—	—	—	—
2011-11-11	$42.50	$47.50	$42.30	$47.10	9,530	—	—	—	—	—
2011-11-10	$42.60	$43.80	$40.30	$41.70	7,970	—	—	—	—	—
2011-11-09	$45.20	$46.30	$41.10	$41.40	13,480	—	—	—	—	—
2011-11-08	$42.90	$47.90	$41.70	$47.50	5,970	—	—	—	—	—
2011-11-07	$44.20	$44.20	$39.70	$42.20	5,810	—	—	—	—	—
2011-11-04	$47.00	$47.50	$43.40	$44.30	6,090	—	—	—	—	—
2011-11-03	$42.50	$49.00	$40.70	$47.50	9,080	—	—	—	—	—
2011-11-02	$41.50	$41.80	$38.00	$41.40	15,880	—	—	—	—	—
2011-11-01	$41.60	$45.30	$39.40	$40.10	9,760	—	—	—	—	—
2011-10-31	$46.50	$48.60	$45.20	$46.30	8,120	—	—	—	—	—
2011-10-28	$51.70	$52.10	$47.10	$47.90	13,440	—	—	—	—	—
2011-10-27	$48.20	$54.80	$42.50	$52.00	25,830	—	—	—	—	—
2011-10-26	$42.80	$45.50	$40.70	$45.30	8,280	—	—	—	—	—
2011-10-25	$43.70	$44.90	$41.20	$41.80	6,960	—	—	—	—	—
2011-10-24	$40.70	$44.80	$39.00	$44.40	10,500	—	—	—	—	—
2011-10-21	$40.30	$40.90	$39.40	$40.60	10,710	—	—	—	—	—
2011-10-20	$40.20	$40.40	$38.10	$39.30	8,740	—	—	—	—	—
2011-10-19	$41.70	$43.30	$39.50	$39.90	11,040	—	—	—	—	—
2011-10-18	$40.60	$42.60	$39.60	$41.80	9,360	—	—	—	—	—
2011-10-17	$43.50	$43.60	$39.90	$40.20	6,690	—	—	—	—	—
2011-10-14	$42.70	$45.00	$41.40	$44.40	12,410	—	—	—	—	—
2011-10-13	$39.40	$42.40	$38.30	$41.80	4,740	—	—	—	—	—
2011-10-12	$39.30	$40.30	$38.60	$39.80	8,140	—	—	—	—	—
2011-10-11	$39.20	$40.10	$38.30	$38.70	8,410	—	—	—	—	—
2011-10-10	$37.10	$40.40	$35.60	$40.00	10,310	—	—	—	—	—
2011-10-07	$37.60	$38.40	$34.90	$35.70	7,810	—	—	—	—	—
2011-10-06	$37.10	$38.10	$36.80	$37.40	8,880	—	—	—	—	—
2011-10-05	$39.30	$39.30	$35.80	$37.40	8,180	—	—	—	—	—
2011-10-04	$30.50	$39.90	$30.50	$39.20	21,410	—	—	—	—	—
2011-10-03	$33.80	$35.50	$30.50	$30.80	11,790	—	—	—	—	—
2011-09-30	$33.10	$35.20	$33.00	$34.20	9,570	—	—	—	—	—
2011-09-29	$34.80	$34.90	$32.80	$34.00	7,760	—	—	—	—	—
2011-09-28	$35.50	$36.70	$33.30	$33.30	10,010	—	—	—	—	—
2011-09-27	$35.50	$37.70	$34.60	$35.30	16,710	—	—	—	—	—
2011-09-26	$34.90	$34.90	$33.00	$34.00	5,980	—	—	—	—	—
2011-09-23	$33.00	$38.10	$32.20	$34.30	7,320	—	—	—	—	—
2011-09-22	$35.10	$36.80	$31.70	$32.90	11,290	—	—	—	—	—
2011-09-21	$38.90	$40.30	$35.10	$35.30	31,080	—	—	—	—	—
2011-09-20	$39.30	$40.30	$39.10	$39.90	10,620	—	—	—	—	—
2011-09-19	$41.80	$42.20	$39.00	$40.00	7,470	—	—	—	—	—
2011-09-16	$42.90	$43.60	$40.70	$43.50	24,310	—	—	—	—	—
2011-09-15	$41.60	$42.80	$39.50	$42.60	7,450	—	—	—	—	—
2011-09-14	$40.90	$41.50	$38.40	$40.80	10,500	—	—	—	—	—
2011-09-13	$39.60	$41.10	$38.50	$40.30	12,280	—	—	—	—	—
2011-09-12	$40.70	$41.70	$38.40	$39.20	11,000	—	—	—	—	—
2011-09-09	$44.60	$44.70	$41.00	$42.10	13,330	—	—	—	—	—
2011-09-08	$46.30	$47.70	$45.40	$45.60	9,710	—	—	—	—	—
2011-09-07	$47.20	$47.40	$44.30	$45.30	22,740	—	—	—	—	—
2011-09-06	$42.90	$46.20	$42.90	$45.90	9,190	—	—	—	—	—
2011-09-02	$47.70	$47.70	$43.70	$46.00	10,980	—	—	—	—	—
2011-09-01	$52.60	$52.70	$47.60	$49.70	11,510	—	—	—	—	—
2011-08-31	$54.70	$54.70	$51.90	$52.60	10,740	—	—	—	—	—
2011-08-30	$51.50	$54.40	$47.50	$54.20	8,790	—	—	—	—	—
2011-08-29	$48.10	$52.30	$46.90	$52.10	11,710	—	—	—	—	—
2011-08-26	$44.20	$47.90	$44.20	$47.00	3,960	—	—	—	—	—
2011-08-25	$48.80	$48.80	$44.10	$45.10	11,600	—	—	—	—	—
2011-08-24	$46.40	$48.50	$44.10	$48.00	7,720	—	—	—	—	—
2011-08-23	$42.50	$46.70	$41.10	$46.70	7,970	—	—	—	—	—
2011-08-22	$44.10	$44.10	$41.00	$42.10	5,820	—	—	—	—	—
2011-08-19	$41.50	$43.40	$40.80	$42.00	8,750	—	—	—	—	—
2011-08-18	$44.60	$47.90	$41.70	$43.10	12,690	—	—	—	—	—
2011-08-17	$46.20	$48.50	$45.10	$47.40	12,810	—	—	—	—	—
2011-08-16	$45.90	$46.30	$45.00	$45.50	6,590	—	—	—	—	—
2011-08-15	$46.00	$47.20	$44.90	$47.00	5,630	—	—	—	—	—
2011-08-12	$45.90	$46.20	$43.80	$45.20	10,420	—	—	—	—	—
2011-08-11	$40.30	$45.10	$39.90	$45.10	12,230	—	—	—	—	—
2011-08-10	$43.90	$45.60	$40.00	$40.10	12,340	—	—	—	—	—
2011-08-09	$42.00	$47.50	$41.80	$45.70	32,700	—	—	—	—	—
2011-08-08	$41.60	$51.10	$40.00	$40.30	24,940	—	—	—	—	—
2011-08-05	$49.80	$51.40	$46.60	$49.80	23,890	—	—	—	—	—
2011-08-04	$51.70	$53.50	$46.80	$48.00	36,290	—	—	—	—	—
2011-08-03	$55.00	$55.00	$51.70	$52.80	11,240	—	—	—	—	—
2011-08-02	$59.50	$59.50	$54.60	$54.70	11,930	—	—	—	—	—
2011-08-01	$60.80	$61.50	$58.60	$59.90	9,310	—	—	—	—	—
2011-07-29	$58.30	$60.10	$58.30	$59.90	8,390	—	—	—	—	—
2011-07-28	$60.40	$60.70	$58.50	$59.50	8,820	—	—	—	—	—
2011-07-27	$59.20	$61.60	$58.60	$60.20	11,760	—	—	—	—	—
2011-07-26	$58.00	$61.30	$57.90	$60.00	12,000	—	—	—	—	—
2011-07-25	$57.80	$58.50	$56.70	$58.20	6,320	—	—	—	—	—
2011-07-22	$59.80	$60.20	$58.80	$58.80	4,090	—	—	—	—	—
2011-07-21	$55.00	$60.10	$54.80	$59.90	7,860	—	—	—	—	—
2011-07-20	$59.00	$59.00	$54.50	$54.60	1,890	—	—	—	—	—
2011-07-19	$55.40	$59.00	$53.90	$58.90	4,730	—	—	—	—	—
2011-07-18	$57.30	$57.30	$54.10	$54.60	3,810	—	—	—	—	—
2011-07-15	$56.10	$58.00	$55.40	$57.70	7,700	—	—	—	—	—
2011-07-14	$56.90	$56.90	$54.80	$55.90	4,450	—	—	—	—	—
2011-07-13	$56.20	$59.20	$55.90	$57.10	3,570	—	—	—	—	—
2011-07-12	$56.30	$58.30	$55.40	$55.80	6,720	—	—	—	—	—
2011-07-11	$57.70	$58.60	$56.00	$56.60	5,510	—	—	—	—	—
2011-07-08	$59.20	$60.00	$58.10	$58.70	3,760	—	—	—	—	—
2011-07-07	$60.70	$61.60	$59.20	$60.30	13,380	—	—	—	—	—
2011-07-06	$52.50	$61.10	$52.30	$59.50	18,120	—	—	—	—	—
2011-07-05	$53.80	$53.80	$50.90	$52.50	2,940	—	—	—	—	—
2011-07-01	$53.60	$54.80	$52.70	$53.70	13,640	—	—	—	—	—
2011-06-30	$52.70	$53.60	$52.10	$53.50	4,400	—	—	—	—	—
2011-06-29	$53.40	$53.40	$51.00	$52.50	5,400	—	—	—	—	—
2011-06-28	$51.40	$53.10	$50.30	$53.00	6,370	—	—	—	—	—
2011-06-27	$49.90	$51.30	$48.80	$50.80	8,730	—	—	—	—	—
2011-06-24	$50.80	$52.70	$46.90	$50.10	124,200	—	—	—	—	—
2011-06-23	$50.10	$51.20	$49.80	$50.60	7,750	—	—	—	—	—
2011-06-22	$52.00	$52.30	$50.40	$50.80	8,220	—	—	—	—	—
2011-06-21	$48.60	$53.00	$48.10	$52.40	7,300	—	—	—	—	—
2011-06-20	$45.50	$48.30	$45.50	$48.00	4,550	—	—	—	—	—
2011-06-17	$45.60	$45.90	$45.10	$45.90	16,720	—	—	—	—	—
2011-06-16	$44.50	$45.40	$44.50	$45.20	7,510	—	—	—	—	—
2011-06-15	$44.60	$45.50	$43.90	$44.30	11,170	—	—	—	—	—
2011-06-14	$44.90	$45.90	$43.90	$45.40	4,840	—	—	—	—	—
2011-06-13	$45.20	$45.40	$44.00	$44.10	5,230	—	—	—	—	—
2011-06-10	$45.50	$45.80	$44.80	$44.90	4,700	—	—	—	—	—
2011-06-09	$45.10	$46.50	$44.50	$46.10	6,460	—	—	—	—	—
2011-06-08	$46.00	$46.60	$44.10	$44.70	8,520	—	—	—	—	—
2011-06-07	$47.60	$47.70	$46.00	$46.00	7,510	—	—	—	—	—
2011-06-06	$46.90	$47.70	$45.90	$47.00	7,690	—	—	—	—	—
2011-06-03	$45.90	$47.50	$45.70	$47.00	8,200	—	—	—	—	—
2011-06-02	$45.80	$47.70	$44.90	$47.20	5,310	—	—	—	—	—
2011-06-01	$52.40	$52.40	$45.60	$45.70	7,400	—	—	—	—	—
2011-05-31	$48.40	$52.60	$47.50	$52.50	6,300	—	—	—	—	—
2011-05-27	$47.50	$47.50	$46.60	$47.50	1,580	—	—	—	—	—
2011-05-26	$46.20	$47.20	$45.80	$47.00	6,410	—	—	—	—	—
2011-05-25	$45.50	$47.80	$44.60	$46.60	7,190	—	—	—	—	—
2011-05-24	$49.90	$49.90	$45.70	$45.80	7,460	—	—	—	—	—
2011-05-23	$49.60	$50.90	$48.70	$49.50	4,830	—	—	—	—	—
2011-05-20	$49.20	$52.60	$49.00	$51.10	11,760	—	—	—	—	—
2011-05-19	$47.90	$50.60	$47.50	$49.70	17,990	—	—	—	—	—
2011-05-18	$45.80	$48.10	$44.50	$47.20	38,950	—	—	—	—	—
2011-05-17	$48.00	$48.60	$45.40	$45.70	13,220	—	—	—	—	—
2011-05-16	$51.20	$51.30	$48.60	$48.60	9,400	—	—	—	—	—
2011-05-13	$52.10	$52.30	$51.50	$51.80	5,900	—	—	—	—	—
2011-05-12	$50.60	$52.00	$50.60	$52.00	4,030	—	—	—	—	—
2011-05-11	$51.60	$52.00	$50.70	$51.10	2,770	—	—	—	—	—
2011-05-10	$52.80	$53.00	$51.20	$51.60	13,010	—	—	—	—	—
2011-05-09	$51.80	$52.70	$50.20	$52.40	12,100	—	—	—	—	—
2011-05-06	$53.20	$53.70	$51.70	$52.10	3,100	—	—	—	—	—
2011-05-05	$53.40	$54.40	$51.30	$52.10	8,130	—	—	—	—	—
2011-05-04	$55.00	$55.70	$53.60	$53.60	11,100	—	—	—	—	—
2011-05-03	$54.90	$56.30	$54.60	$55.00	14,100	—	—	—	—	—
2011-05-02	$60.60	$60.70	$55.70	$55.80	8,400	—	—	—	—	—
2011-04-29	$60.60	$61.10	$58.60	$60.30	4,900	—	—	—	—	—
2011-04-28	$60.00	$60.50	$57.80	$60.50	3,700	—	—	—	—	—
2011-04-27	$60.00	$61.20	$59.60	$60.40	2,200	—	—	—	—	—
2011-04-26	$58.50	$61.70	$58.10	$61.50	4,060	—	—	—	—	—
2011-04-25	$59.40	$60.00	$58.20	$59.00	1,850	—	—	—	—	—
2011-04-21	$61.20	$61.20	$58.60	$59.80	4,460	—	—	—	—	—
2011-04-20	$57.20	$60.80	$57.20	$60.80	5,080	—	—	—	—	—
2011-04-19	$56.40	$56.50	$54.20	$55.70	4,820	—	—	—	—	—
2011-04-18	$56.00	$56.60	$55.30	$55.90	3,190	—	—	—	—	—
2011-04-15	$57.70	$58.30	$57.00	$57.40	8,120	—	—	—	—	—
2011-04-14	$55.80	$58.70	$55.80	$58.00	5,560	—	—	—	—	—
2011-04-13	$57.70	$57.90	$55.70	$56.50	6,850	—	—	—	—	—
2011-04-12	$58.70	$59.00	$57.10	$57.30	7,410	—	—	—	—	—
2011-04-11	$60.20	$60.50	$59.20	$59.20	3,080	—	—	—	—	—
2011-04-08	$65.60	$65.60	$59.80	$60.20	9,380	—	—	—	—	—
2011-04-07	$66.00	$66.30	$64.80	$64.80	1,280	—	—	—	—	—
2011-04-06	$65.10	$66.60	$64.20	$65.90	4,960	—	—	—	—	—
2011-04-05	$64.40	$65.00	$63.60	$64.50	2,960	—	—	—	—	—
2011-04-04	$63.80	$66.00	$62.50	$64.80	6,000	—	—	—	—	—
2011-04-01	$65.90	$66.30	$63.20	$63.70	4,480	—	—	—	—	—
2011-03-31	$64.90	$66.30	$64.10	$65.00	6,340	—	—	—	—	—
2011-03-30	$64.50	$65.70	$64.30	$64.90	4,070	—	—	—	—	—
2011-03-29	$63.80	$64.30	$62.00	$64.30	3,020	—	—	—	—	—
2011-03-28	$64.80	$64.80	$62.80	$64.10	4,080	—	—	—	—	—
2011-03-25	$62.90	$65.10	$61.70	$64.30	3,350	—	—	—	—	—
2011-03-24	$63.60	$63.60	$60.60	$62.50	3,740	—	—	—	—	—
2011-03-23	$64.20	$64.20	$61.40	$63.20	4,210	—	—	—	—	—
2011-03-22	$66.60	$66.80	$64.20	$64.50	4,490	—	—	—	—	—
2011-03-21	$62.10	$66.60	$61.20	$66.50	8,150	—	—	—	—	—
2011-03-18	$59.00	$61.20	$58.40	$61.00	20,110	—	—	—	—	—
2011-03-17	$59.50	$60.20	$58.00	$58.20	8,690	—	—	—	—	—
2011-03-16	$60.00	$60.60	$58.00	$58.20	24,000	—	—	—	—	—
2011-03-15	$61.20	$61.40	$59.90	$60.40	9,320	—	—	—	—	—
2011-03-14	$64.00	$65.10	$62.20	$62.50	4,840	—	—	—	—	—
2011-03-11	$62.00	$67.00	$62.00	$65.20	9,640	—	—	—	—	—
2011-03-10	$64.90	$66.00	$61.80	$62.40	13,390	—	—	—	—	—
2011-03-09	$67.20	$67.80	$65.00	$65.50	7,360	—	—	—	—	—
2011-03-08	$65.50	$71.10	$65.50	$67.20	17,380	—	—	—	—	—
2011-03-07	$65.90	$66.10	$64.80	$65.20	5,730	—	—	—	—	—
2011-03-04	$67.40	$67.70	$64.80	$65.60	10,820	—	—	—	—	—
2011-03-03	$66.60	$67.80	$65.80	$67.10	8,260	—	—	—	—	—
2011-03-02	$65.40	$65.90	$64.60	$65.60	5,490	—	—	—	—	—
2011-03-01	$66.30	$68.30	$65.50	$65.70	10,410	—	—	—	—	—
2011-02-28	$66.50	$68.40	$65.60	$67.10	10,280	—	—	—	—	—
2011-02-25	$63.40	$66.40	$62.00	$66.10	8,960	—	—	—	—	—
2011-02-24	$66.60	$66.60	$62.20	$63.30	9,980	—	—	—	—	—
2011-02-23	$64.00	$69.20	$64.00	$65.90	15,300	—	—	—	—	—
2011-02-22	$63.90	$65.50	$61.80	$64.00	20,540	—	—	—	—	—
2011-02-18	$64.50	$65.30	$63.00	$64.60	7,330	—	—	—	—	—
2011-02-17	$63.60	$65.90	$62.70	$63.90	8,190	—	—	—	—	—
2011-02-16	$62.30	$64.50	$61.60	$63.60	11,190	—	—	—	—	—
2011-02-15	$62.20	$63.60	$59.20	$62.20	41,190	—	—	—	—	—
2011-02-14	$64.90	$70.30	$64.10	$69.20	26,060	—	—	—	—	—
2011-02-11	$59.80	$66.00	$59.30	$64.80	18,020	—	—	—	—	—
2011-02-10	$59.50	$60.00	$57.00	$59.60	5,480	—	—	—	—	—
2011-02-09	$57.00	$61.00	$56.70	$59.80	64,290	—	—	—	—	—
2011-02-08	$55.60	$57.80	$54.80	$57.50	2,220	—	—	—	—	—
2011-02-07	$56.30	$56.80	$55.10	$55.90	6,610	—	—	—	—	—
2011-02-04	$54.80	$56.50	$54.20	$56.00	6,530	—	—	—	—	—
2011-02-03	$56.20	$56.80	$54.90	$55.00	2,260	—	—	—	—	—
2011-02-02	$55.30	$56.20	$54.90	$56.10	3,080	—	—	—	—	—
2011-02-01	$55.50	$57.40	$54.30	$55.70	5,790	—	—	—	—	—
2011-01-31	$52.90	$57.50	$52.90	$55.20	8,300	—	—	—	—	—
2011-01-28	$54.90	$54.90	$52.40	$52.90	9,220	—	—	—	—	—
2011-01-27	$55.30	$55.30	$52.90	$55.00	5,610	—	—	—	—	—
2011-01-26	$52.50	$55.60	$52.30	$55.10	5,670	—	—	—	—	—
2011-01-25	$53.50	$53.60	$51.50	$52.60	2,770	—	—	—	—	—
2011-01-24	$52.10	$55.60	$51.30	$54.10	4,380	—	—	—	—	—
2011-01-21	$50.60	$54.30	$50.60	$51.90	8,780	—	—	—	—	—
2011-01-20	$50.50	$50.50	$48.70	$49.30	6,540	—	—	—	—	—
2011-01-19	$56.00	$56.00	$50.60	$50.60	5,050	—	—	—	—	—
2011-01-18	$56.10	$56.20	$55.00	$55.90	1,130	—	—	—	—	—
2011-01-14	$56.40	$57.10	$55.20	$56.50	3,600	—	—	—	—	—
2011-01-13	$54.80	$56.40	$53.10	$56.40	4,250	—	—	—	—	—
2011-01-12	$53.20	$54.80	$52.10	$54.80	5,140	—	—	—	—	—
2011-01-11	$53.40	$53.40	$52.00	$52.50	2,370	—	—	—	—	—
2011-01-10	$52.50	$53.80	$51.80	$53.30	2,580	—	—	—	—	—
2011-01-07	$55.60	$55.60	$52.20	$53.00	5,560	—	—	—	—	—
2011-01-06	$55.90	$57.30	$54.70	$55.30	5,710	—	—	—	—	—
2011-01-05	$53.90	$56.10	$53.40	$56.00	3,650	—	—	—	—	—
2011-01-04	$59.70	$59.70	$53.70	$53.90	7,990	—	—	—	—	—
2011-01-03	$58.80	$60.30	$58.40	$59.30	3,510	—	—	—	—	—
2010-12-31	$59.00	$60.10	$58.20	$58.30	4,730	—	—	—	—	—
2010-12-30	$58.00	$60.00	$58.00	$59.20	5,670	—	—	—	—	—
2010-12-29	$58.50	$58.50	$57.70	$58.30	2,030	—	—	—	—	—
2010-12-28	$58.50	$58.50	$56.80	$58.30	2,810	—	—	—	—	—
2010-12-27	$58.00	$58.50	$56.30	$58.30	6,350	—	—	—	—	—
2010-12-23	$58.30	$58.50	$57.80	$58.40	3,010	—	—	—	—	—
2010-12-22	$57.50	$58.40	$56.50	$58.20	3,120	—	—	—	—	—
2010-12-21	$55.70	$57.70	$55.60	$57.00	4,550	—	—	—	—	—
2010-12-20	$53.40	$56.30	$53.10	$55.30	14,980	—	—	—	—	—
2010-12-17	$51.90	$53.90	$51.90	$53.10	25,000	—	—	—	—	—
2010-12-16	$50.20	$52.20	$49.10	$52.00	7,290	—	—	—	—	—
2010-12-15	$51.10	$51.10	$49.10	$49.90	5,000	—	—	—	—	—
2010-12-14	$52.50	$52.50	$50.80	$51.00	6,960	—	—	—	—	—
2010-12-13	$53.50	$53.70	$52.20	$52.20	6,510	—	—	—	—	—
2010-12-10	$52.70	$53.80	$50.20	$53.50	5,280	—	—	—	—	—
2010-12-09	$51.50	$54.00	$51.10	$52.80	12,570	—	—	—	—	—
2010-12-08	$47.00	$51.40	$46.50	$51.00	10,830	—	—	—	—	—
2010-12-07	$47.20	$48.30	$46.50	$46.70	11,330	—	—	—	—	—
2010-12-06	$42.50	$46.00	$42.50	$45.70	11,810	—	—	—	—	—
2010-12-03	$40.30	$42.70	$40.30	$42.70	4,900	—	—	—	—	—
2010-12-02	$40.60	$41.20	$39.30	$41.20	31,330	—	—	—	—	—
2010-12-01	$41.50	$41.50	$40.20	$40.50	8,200	—	—	—	—	—
2010-11-30	$40.40	$41.60	$40.20	$40.80	4,110	—	—	—	—	—
2010-11-29	$40.10	$41.10	$39.30	$41.00	2,040	—	—	—	—	—
2010-11-26	$39.50	$40.60	$39.40	$40.60	1,030	—	—	—	—	—
2010-11-24	$38.20	$39.90	$38.20	$39.90	4,090	—	—	—	—	—
2010-11-23	$38.10	$38.10	$37.50	$38.00	3,380	—	—	—	—	—
2010-11-22	$39.00	$39.50	$37.90	$38.50	1,330	—	—	—	—	—
2010-11-19	$38.30	$39.50	$37.50	$39.30	7,040	—	—	—	—	—
2010-11-18	$37.20	$38.50	$36.90	$38.50	3,060	—	—	—	—	—
2010-11-17	$36.70	$37.50	$36.20	$36.80	5,020	—	—	—	—	—
2010-11-16	$36.90	$36.90	$36.00	$36.50	6,610	—	—	—	—	—
2010-11-15	$35.30	$37.60	$35.20	$37.40	27,030	—	—	—	—	—
2010-11-12	$35.40	$36.00	$35.10	$35.20	4,080	—	—	—	—	—
2010-11-11	$36.00	$36.30	$35.60	$35.90	3,570	—	—	—	—	—
2010-11-10	$36.60	$36.90	$35.40	$36.50	9,340	—	—	—	—	—
2010-11-09	$37.20	$37.50	$36.00	$36.30	5,980	—	—	—	—	—
2010-11-08	$37.50	$38.10	$36.80	$37.50	10,660	—	—	—	—	—
2010-11-05	$38.50	$38.70	$37.40	$38.50	9,720	—	—	—	—	—
2010-11-04	$39.00	$39.20	$37.90	$39.00	10,050	—	—	—	—	—
2010-11-03	$38.50	$39.00	$36.50	$38.30	20,520	—	—	—	—	—
2010-11-02	$37.70	$39.00	$37.30	$38.80	19,180	—	—	—	—	—
2010-11-01	$35.40	$37.30	$35.20	$37.00	15,560	—	—	—	—	—
2010-10-29	$34.30	$35.20	$34.30	$35.20	6,030	—	—	—	—	—
2010-10-28	$35.50	$35.50	$34.60	$34.70	2,710	—	—	—	—	—
2010-10-27	$33.70	$35.30	$33.30	$35.10	9,650	—	—	—	—	—
2010-10-26	$34.50	$35.20	$33.70	$34.00	5,050	—	—	—	—	—
2010-10-25	$35.40	$37.00	$34.30	$34.60	3,890	—	—	—	—	—
2010-10-22	$33.00	$35.60	$33.00	$35.10	4,510	—	—	—	—	—
2010-10-21	$35.60	$35.70	$34.10	$35.50	5,750	—	—	—	—	—
2010-10-20	$35.40	$35.60	$34.80	$35.30	6,440	—	—	—	—	—
2010-10-19	$35.00	$35.30	$34.80	$35.10	10,430	—	—	—	—	—
2010-10-18	$35.20	$35.90	$34.90	$35.70	5,950	—	—	—	—	—
2010-10-15	$36.10	$36.10	$34.80	$35.00	7,170	—	—	—	—	—
2010-10-14	$36.20	$36.70	$35.00	$35.50	11,380	—	—	—	—	—
2010-10-13	$35.00	$36.60	$34.10	$36.40	7,870	—	—	—	—	—
2010-10-12	$34.70	$35.10	$33.80	$34.80	3,280	—	—	—	—	—
2010-10-11	$34.80	$35.10	$34.70	$34.90	2,520	—	—	—	—	—
2010-10-08	$34.80	$35.70	$34.30	$35.40	6,160	—	—	—	—	—
2010-10-07	$35.90	$35.90	$34.10	$35.10	4,200	—	—	—	—	—
2010-10-06	$36.20	$36.20	$35.10	$35.50	5,970	—	—	—	—	—
2010-10-05	$35.30	$36.60	$34.70	$36.50	9,970	—	—	—	—	—
2010-10-04	$34.10	$35.50	$33.10	$34.80	8,100	—	—	—	—	—
2010-10-01	$34.80	$34.80	$33.80	$34.10	2,920	—	—	—	—	—
2010-09-30	$33.70	$34.90	$33.20	$34.40	8,090	—	—	—	—	—
2010-09-29	$33.90	$34.20	$33.00	$33.30	6,660	—	—	—	—	—
2010-09-28	$35.00	$35.00	$32.90	$33.90	5,290	—	—	—	—	—
2010-09-27	$35.30	$35.30	$33.90	$34.80	3,190	—	—	—	—	—
2010-09-24	$34.80	$36.00	$34.70	$35.20	9,700	—	—	—	—	—
2010-09-23	$34.70	$35.90	$33.80	$34.30	5,400	—	—	—	—	—
2010-09-22	$34.70	$35.10	$32.60	$35.00	4,600	—	—	—	—	—
2010-09-21	$36.30	$37.00	$34.90	$34.90	7,230	—	—	—	—	—
2010-09-20	$32.50	$36.60	$32.40	$36.40	8,620	—	—	—	—	—
2010-09-17	$31.40	$33.80	$31.00	$32.50	11,780	—	—	—	—	—
2010-09-16	$32.40	$32.60	$30.80	$31.10	10,640	—	—	—	—	—
2010-09-15	$31.60	$33.00	$31.50	$32.50	20,530	—	—	—	—	—
2010-09-14	$32.50	$32.50	$31.00	$31.60	10,100	—	—	—	—	—
2010-09-13	$30.90	$32.60	$30.90	$32.50	9,250	—	—	—	—	—
2010-09-10	$31.40	$31.40	$30.40	$30.50	9,270	—	—	—	—	—
2010-09-09	$31.80	$31.80	$30.60	$30.90	10,230	—	—	—	—	—
2010-09-08	$31.20	$32.40	$31.10	$31.30	15,680	—	—	—	—	—
2010-09-07	$33.90	$33.90	$30.90	$31.20	12,390	—	—	—	—	—
2010-09-03	$31.00	$34.90	$31.00	$33.60	14,600	—	—	—	—	—
2010-09-02	$30.70	$33.30	$29.80	$30.60	9,560	—	—	—	—	—
2010-09-01	$30.50	$33.70	$29.30	$30.60	16,300	—	—	—	—	—
2010-08-31	$30.90	$31.10	$29.90	$30.00	13,190	—	—	—	—	—
2010-08-30	$31.80	$33.60	$30.60	$30.80	4,910	—	—	—	—	—
2010-08-27	$31.10	$32.10	$30.30	$32.00	6,970	—	—	—	—	—
2010-08-26	$31.10	$32.70	$30.50	$30.70	2,590	—	—	—	—	—
2010-08-25	$30.00	$31.50	$30.00	$31.00	8,320	—	—	—	—	—
2010-08-24	$32.40	$32.40	$30.00	$30.10	3,840	—	—	—	—	—
2010-08-23	$33.10	$33.30	$31.50	$32.10	3,350	—	—	—	—	—
2010-08-20	$33.00	$34.00	$32.00	$33.00	6,520	—	—	—	—	—
2010-08-19	$36.60	$37.40	$33.10	$33.20	7,470	—	—	—	—	—
2010-08-18	$37.10	$37.70	$36.40	$36.70	3,920	—	—	—	—	—
2010-08-17	$36.60	$37.30	$35.20	$37.20	8,250	—	—	—	—	—
2010-08-16	$36.50	$40.40	$35.20	$36.00	4,100	—	—	—	—	—
2010-08-13	$37.70	$38.30	$36.40	$36.70	5,280	—	—	—	—	—
2010-08-12	$38.30	$38.90	$37.10	$37.70	4,870	—	—	—	—	—
2010-08-11	$40.00	$40.90	$38.90	$39.00	9,490	—	—	—	—	—
2010-08-10	$40.10	$41.90	$39.70	$40.80	8,210	—	—	—	—	—
2010-08-09	$35.30	$42.40	$35.30	$42.10	5,070	—	—	—	—	—
2010-08-06	$41.50	$41.50	$38.10	$40.60	5,780	—	—	—	—	—
2010-08-05	$44.60	$44.60	$42.00	$42.10	2,250	—	—	—	—	—
2010-08-04	$45.40	$45.80	$43.80	$45.00	3,760	—	—	—	—	—
2010-08-03	$45.50	$47.10	$44.10	$45.30	6,330	—	—	—	—	—
2010-08-02	$45.20	$46.30	$44.50	$45.80	8,440	—	—	—	—	—
2010-07-30	$42.60	$44.70	$41.90	$44.50	13,960	—	—	—	—	—
2010-07-29	$42.80	$43.90	$40.60	$43.30	9,390	—	—	—	—	—
2010-07-28	$45.30	$46.60	$42.50	$42.60	6,120	—	—	—	—	—
2010-07-27	$44.70	$48.10	$42.80	$45.50	9,590	—	—	—	—	—
2010-07-26	$44.20	$44.50	$41.90	$44.30	19,830	—	—	—	—	—
2010-07-23	$43.40	$46.00	$41.70	$44.20	14,200	—	—	—	—	—
2010-07-22	$37.60	$44.50	$37.00	$43.80	23,580	—	—	—	—	—
2010-07-21	$37.00	$38.40	$36.40	$37.00	4,550	—	—	—	—	—
2010-07-20	$36.40	$36.70	$35.60	$36.70	11,680	—	—	—	—	—
2010-07-19	$38.70	$38.70	$36.00	$36.90	16,630	—	—	—	—	—
2010-07-16	$40.40	$40.40	$38.10	$38.50	12,170	—	—	—	—	—
2010-07-15	$42.00	$42.00	$40.30	$40.80	7,980	—	—	—	—	—
2010-07-14	$41.50	$42.40	$41.50	$41.80	4,910	—	—	—	—	—
2010-07-13	$40.30	$42.30	$40.10	$41.80	14,010	—	—	—	—	—
2010-07-12	$40.30	$41.90	$39.30	$39.60	7,690	—	—	—	—	—
2010-07-09	$39.60	$42.00	$38.60	$40.30	7,770	—	—	—	—	—
2010-07-08	$41.50	$42.50	$39.30	$39.50	13,130	—	—	—	—	—
2010-07-07	$39.60	$41.80	$38.70	$41.00	17,680	—	—	—	—	—
2010-07-06	$41.20	$43.60	$38.00	$39.40	23,120	—	—	—	—	—
2010-07-02	$42.20	$44.30	$39.50	$40.30	8,870	—	—	—	—	—
2010-07-01	$44.00	$45.00	$41.60	$41.90	31,010	—	—	—	—	—
2010-06-30	$44.20	$45.40	$43.40	$44.00	20,140	—	—	—	—	—
2010-06-29	$48.70	$48.80	$43.50	$44.10	21,000	—	—	—	—	—
2010-06-28	$53.60	$53.60	$48.80	$49.50	23,340	—	—	—	—	—
2010-06-25	$53.30	$55.60	$51.40	$53.60	459,530	—	—	—	—	—
2010-06-24	$52.10	$53.70	$51.80	$53.10	13,010	—	—	—	—	—
2010-06-23	$51.20	$53.10	$50.20	$52.70	21,060	—	—	—	—	—
2010-06-22	$52.00	$52.20	$50.80	$51.00	10,320	—	—	—	—	—
2010-06-21	$51.70	$53.00	$50.50	$51.80	4,940	—	—	—	—	—
2010-06-18	$51.30	$53.60	$50.30	$50.60	19,030	—	—	—	—	—
2010-06-17	$51.00	$51.60	$51.00	$51.60	7,160	—	—	—	—	—
2010-06-16	$50.90	$51.30	$49.90	$51.00	2,910	—	—	—	—	—
2010-06-15	$51.80	$51.80	$50.40	$51.50	3,190	—	—	—	—	—
2010-06-14	$51.60	$51.70	$49.90	$51.70	7,380	—	—	—	—	—
2010-06-11	$49.90	$52.50	$49.90	$51.50	7,400	—	—	—	—	—
2010-06-10	$47.70	$51.20	$46.50	$51.00	26,840	—	—	—	—	—
2010-06-09	$45.60	$47.60	$45.00	$46.70	7,140	—	—	—	—	—
2010-06-08	$46.90	$46.90	$44.50	$45.10	3,880	—	—	—	—	—
2010-06-07	$47.60	$48.90	$46.40	$47.50	4,020	—	—	—	—	—
2010-06-04	$49.70	$50.10	$49.00	$49.00	5,190	—	—	—	—	—
2010-06-03	$49.40	$50.00	$49.10	$50.00	5,790	—	—	—	—	—
2010-06-02	$49.60	$49.90	$47.70	$49.30	9,350	—	—	—	—	—
2010-06-01	$50.30	$51.10	$49.20	$49.70	5,140	—	—	—	—	—
2010-05-28	$49.80	$51.50	$49.00	$51.20	12,780	—	—	—	—	—
2010-05-27	$50.90	$51.00	$50.40	$50.40	11,080	—	—	—	—	—
2010-05-26	$50.50	$50.60	$49.20	$50.00	4,890	—	—	—	—	—
2010-05-25	$50.50	$51.10	$49.30	$50.40	25,100	—	—	—	—	—
2010-05-24	$46.80	$54.00	$46.50	$52.40	22,930	—	—	—	—	—
2010-05-21	$44.10	$48.10	$43.00	$47.20	15,480	—	—	—	—	—
2010-05-20	$49.40	$49.70	$44.90	$45.50	10,830	—	—	—	—	—
2010-05-19	$51.20	$51.20	$49.50	$50.20	3,400	—	—	—	—	—
2010-05-18	$51.50	$53.00	$51.10	$51.20	6,380	—	—	—	—	—
2010-05-17	$50.10	$51.40	$48.70	$50.60	5,980	—	—	—	—	—
2010-05-14	$51.40	$51.40	$49.30	$50.20	31,830	—	—	—	—	—
2010-05-13	$53.20	$53.20	$51.10	$51.50	4,220	—	—	—	—	—
2010-05-12	$52.10	$53.80	$51.90	$53.70	6,420	—	—	—	—	—
2010-05-11	$50.30	$52.00	$49.50	$51.60	11,170	—	—	—	—	—
2010-05-10	$54.80	$54.80	$51.10	$51.70	4,350	—	—	—	—	—
2010-05-07	$52.60	$55.00	$50.30	$50.70	15,400	—	—	—	—	—
2010-05-06	$54.10	$55.60	$51.30	$53.20	40,920	—	—	—	—	—
2010-05-05	$55.50	$56.40	$54.60	$54.80	18,110	—	—	—	—	—
2010-05-04	$56.10	$56.60	$55.80	$56.10	7,290	—	—	—	—	—
2010-05-03	$56.40	$58.10	$55.00	$56.50	9,830	—	—	—	—	—
2010-04-30	$58.60	$59.50	$56.10	$56.10	6,810	—	—	—	—	—
2010-04-29	$58.00	$59.70	$57.20	$58.00	6,100	—	—	—	—	—
2010-04-28	$58.50	$59.50	$58.00	$58.30	19,090	—	—	—	—	—
2010-04-27	$59.00	$59.20	$57.30	$58.70	18,590	—	—	—	—	—
2010-04-26	$57.30	$60.20	$56.60	$59.90	31,480	—	—	—	—	—
2010-04-23	$55.90	$57.60	$55.00	$57.60	3,640	—	—	—	—	—
2010-04-22	$52.90	$56.60	$52.10	$56.00	10,670	—	—	—	—	—
2010-04-21	$52.90	$54.30	$51.90	$54.30	5,700	—	—	—	—	—
2010-04-20	$51.60	$53.50	$50.00	$52.60	5,850	—	—	—	—	—
2010-04-19	$51.60	$52.20	$50.30	$51.50	5,240	—	—	—	—	—
2010-04-16	$52.40	$52.90	$51.20	$52.20	11,620	—	—	—	—	—
2010-04-15	$50.30	$52.90	$49.90	$52.50	18,400	—	—	—	—	—
2010-04-14	$47.40	$50.20	$46.20	$50.20	17,700	—	—	—	—	—
2010-04-13	$47.20	$47.90	$45.50	$47.20	12,020	—	—	—	—	—
2010-04-12	$46.50	$48.00	$46.40	$47.00	10,620	—	—	—	—	—
2010-04-09	$46.10	$46.90	$46.00	$46.50	5,580	—	—	—	—	—
2010-04-08	$46.20	$46.30	$45.20	$46.00	6,390	—	—	—	—	—
2010-04-07	$46.10	$46.50	$45.00	$46.10	11,070	—	—	—	—	—
2010-04-06	$45.50	$46.00	$45.00	$45.50	19,590	—	—	—	—	—
2010-04-05	$44.90	$45.60	$44.00	$45.60	13,090	—	—	—	—	—
2010-04-01	$44.20	$45.00	$43.70	$44.70	27,200	—	—	—	—	—
2010-03-31	$43.50	$45.00	$43.50	$43.80	136,080	—	—	—	—	—
2010-03-30	$48.10	$48.40	$47.00	$48.10	2,120	—	—	—	—	—
2010-03-29	$47.30	$49.00	$47.30	$47.80	4,590	—	—	—	—	—
2010-03-26	$48.80	$48.80	$46.40	$47.30	5,830	—	—	—	—	—
2010-03-25	$44.60	$51.60	$43.70	$49.50	24,990	—	—	—	—	—
2010-03-24	$44.40	$46.90	$43.70	$43.70	6,540	—	—	—	—	—
2010-03-23	$46.00	$46.50	$44.30	$44.30	3,190	—	—	—	—	—
2010-03-22	$47.20	$47.20	$45.90	$46.00	4,710	—	—	—	—	—
2010-03-19	$51.40	$51.40	$45.80	$47.40	18,450	—	—	—	—	—
2010-03-18	$53.30	$54.00	$51.20	$52.00	3,140	—	—	—	—	—
2010-03-17	$54.20	$55.10	$53.20	$53.20	4,750	—	—	—	—	—
2010-03-16	$49.90	$55.60	$49.90	$53.80	3,630	—	—	—	—	—
2010-03-15	$51.90	$52.20	$51.60	$52.20	5,610	—	—	—	—	—
2010-03-12	$51.50	$51.90	$51.00	$51.80	5,100	—	—	—	—	—
2010-03-11	$50.50	$51.30	$50.30	$51.30	22,390	—	—	—	—	—
2010-03-10	$50.20	$51.10	$49.30	$50.90	3,390	—	—	—	—	—
2010-03-09	$49.80	$51.30	$48.90	$49.80	3,840	—	—	—	—	—
2010-03-08	$48.80	$51.00	$47.10	$50.30	16,990	—	—	—	—	—
2010-03-05	$45.40	$49.00	$43.70	$48.70	14,780	—	—	—	—	—
2010-03-04	$45.30	$45.50	$43.70	$45.40	2,690	—	—	—	—	—
2010-03-03	$44.50	$45.50	$44.40	$45.20	3,340	—	—	—	—	—
2010-03-02	$44.90	$45.00	$44.10	$44.70	2,270	—	—	—	—	—
2010-03-01	$44.20	$45.30	$44.10	$44.30	820	—	—	—	—	—
2010-02-26	$43.10	$46.70	$43.10	$43.60	9,900	—	—	—	—	—
2010-02-25	$44.60	$45.50	$44.00	$44.60	1,050	—	—	—	—	—
2010-02-24	$44.10	$44.90	$43.90	$44.90	930	—	—	—	—	—
2010-02-23	$44.70	$44.80	$42.50	$44.20	2,920	—	—	—	—	—
2010-02-22	$45.00	$45.00	$43.10	$44.40	470	—	—	—	—	—
2010-02-19	$44.90	$45.30	$44.90	$45.30	1,640	—	—	—	—	—
2010-02-18	$45.10	$45.70	$44.70	$45.50	2,490	—	—	—	—	—
2010-02-17	$45.60	$45.60	$44.90	$45.50	4,630	—	—	—	—	—
2010-02-16	$46.10	$46.90	$45.00	$46.00	6,580	—	—	—	—	—
2010-02-12	$44.70	$47.00	$42.00	$45.90	4,690	—	—	—	—	—
2010-02-11	$45.00	$46.50	$44.50	$45.00	3,220	—	—	—	—	—
2010-02-10	$46.30	$46.30	$44.40	$45.00	2,340	—	—	—	—	—
2010-02-09	$43.40	$45.80	$43.40	$44.20	1,680	—	—	—	—	—
2010-02-08	$42.70	$46.10	$42.50	$43.20	1,190	—	—	—	—	—
2010-02-05	$42.10	$44.20	$42.10	$43.00	720	—	—	—	—	—
2010-02-04	$44.80	$45.10	$41.70	$42.80	4,800	—	—	—	—	—
2010-02-03	$43.30	$45.50	$41.90	$45.00	5,440	—	—	—	—	—
2010-02-02	$40.00	$45.20	$40.00	$43.20	6,800	—	—	—	—	—
2010-02-01	$42.30	$44.10	$41.50	$42.10	3,650	—	—	—	—	—
2010-01-29	$42.50	$42.50	$40.90	$40.90	1,350	—	—	—	—	—
2010-01-28	$42.90	$45.30	$41.90	$42.40	2,710	—	—	—	—	—
2010-01-27	$43.80	$44.00	$43.10	$43.10	180	—	—	—	—	—
2010-01-26	$45.20	$45.20	$41.90	$44.30	1,040	—	—	—	—	—
2010-01-25	$42.80	$46.30	$42.80	$44.40	480	—	—	—	—	—
2010-01-22	$43.30	$43.30	$42.00	$42.70	1,130	—	—	—	—	—
2010-01-21	$45.40	$45.40	$42.60	$42.60	970	—	—	—	—	—
2010-01-20	$46.50	$47.20	$44.30	$46.50	1,530	—	—	—	—	—
2010-01-19	$46.90	$48.10	$46.30	$46.60	10,220	—	—	—	—	—
2010-01-15	$45.20	$47.00	$42.00	$47.00	5,310	—	—	—	—	—
2010-01-14	$45.60	$47.00	$44.40	$46.40	1,780	—	—	—	—	—
2010-01-13	$45.00	$47.00	$43.30	$45.80	4,770	—	—	—	—	—
2010-01-12	$46.00	$46.70	$45.30	$46.00	730	—	—	—	—	—
2010-01-11	$46.90	$48.10	$45.50	$47.00	1,120	—	—	—	—	—
2010-01-08	$46.00	$47.30	$43.60	$47.30	840	—	—	—	—	—
2010-01-07	$47.30	$47.50	$46.00	$46.00	1,350	—	—	—	—	—
2010-01-06	$48.00	$49.00	$47.10	$48.20	19,080	—	—	—	—	—
2010-01-05	$48.10	$49.00	$47.90	$48.80	14,780	—	—	—	—	—
2010-01-04	$47.50	$49.00	$47.50	$48.00	8,740	—	—	—	—	—
2009-12-31	$48.90	$48.90	$46.60	$47.50	3,610	—	—	—	—	—
2009-12-30	$49.00	$49.70	$48.00	$49.70	4,150	—	—	—	—	—
2009-12-29	$43.70	$51.90	$43.50	$49.50	12,100	—	—	—	—	—
2009-12-28	$43.10	$44.50	$41.60	$42.90	3,020	—	—	—	—	—
2009-12-24	$45.00	$45.00	$44.20	$44.80	1,770	—	—	—	—	—
2009-12-23	$47.40	$47.50	$43.40	$44.40	2,620	—	—	—	—	—
2009-12-22	$47.30	$50.00	$46.70	$47.40	4,050	—	—	—	—	—
2009-12-21	$47.40	$47.50	$46.30	$47.00	3,110	—	—	—	—	—
2009-12-18	$42.30	$48.00	$42.30	$48.00	8,850	—	—	—	—	—
2009-12-17	$43.30	$44.30	$40.90	$42.00	900	—	—	—	—	—
2009-12-16	$46.10	$46.10	$44.30	$44.30	2,360	—	—	—	—	—
2009-12-15	$42.40	$46.10	$42.10	$45.50	4,500	—	—	—	—	—
2009-12-14	$42.10	$42.70	$41.50	$42.10	2,720	—	—	—	—	—
2009-12-11	$41.10	$42.30	$40.00	$41.80	1,420	—	—	—	—	—
2009-12-10	$43.90	$43.90	$39.90	$40.40	20,790	—	—	—	—	—
2009-12-09	$42.60	$45.90	$42.20	$45.00	5,910	—	—	—	—	—
2009-12-08	$43.00	$43.80	$42.60	$42.80	870	—	—	—	—	—
2009-12-07	$42.00	$43.70	$41.50	$43.10	5,750	—	—	—	—	—
2009-12-04	$38.80	$42.10	$38.80	$42.10	9,480	—	—	—	—	—
2009-12-03	$40.40	$41.20	$38.90	$40.10	5,010	—	—	—	—	—
2009-12-02	$40.50	$41.40	$40.00	$40.70	2,090	—	—	—	—	—
2009-12-01	$40.50	$41.20	$39.70	$41.20	5,580	—	—	—	—	—
2009-11-30	$40.00	$41.20	$39.50	$40.20	3,900	—	—	—	—	—
2009-11-27	$40.30	$40.70	$40.00	$40.00	80	—	—	—	—	—
2009-11-25	$40.80	$41.50	$40.00	$40.50	1,930	—	—	—	—	—
2009-11-24	$41.60	$41.70	$40.10	$41.20	3,920	—	—	—	—	—
2009-11-23	$42.90	$42.90	$41.50	$41.80	910	—	—	—	—	—
2009-11-20	$41.10	$44.00	$41.10	$42.50	6,290	—	—	—	—	—
2009-11-19	$42.30	$43.40	$42.30	$43.10	1,510	—	—	—	—	—
2009-11-18	$42.00	$43.40	$41.80	$43.10	2,200	—	—	—	—	—
2009-11-17	$40.20	$43.40	$40.20	$42.00	5,810	—	—	—	—	—
2009-11-16	$40.10	$41.00	$39.80	$40.50	15,030	—	—	—	—	—
2009-11-13	$39.70	$40.00	$39.00	$39.50	3,510	—	—	—	—	—
2009-11-12	$39.00	$40.10	$38.80	$39.00	4,780	—	—	—	—	—
2009-11-11	$37.50	$40.90	$37.30	$38.10	10,010	—	—	—	—	—
2009-11-10	$37.40	$37.60	$36.00	$36.80	5,930	—	—	—	—	—
2009-11-09	$37.00	$38.70	$36.20	$37.80	4,180	—	—	—	—	—
2009-11-06	$36.80	$37.00	$35.90	$36.20	2,770	—	—	—	—	—
2009-11-05	$36.10	$37.90	$35.90	$37.70	3,300	—	—	—	—	—
2009-11-04	$33.90	$37.70	$32.60	$36.40	7,650	—	—	—	—	—
2009-11-03	$32.00	$35.70	$31.80	$35.70	3,170	—	—	—	—	—
2009-11-02	$32.70	$33.60	$32.20	$32.50	1,110	—	—	—	—	—
2009-10-30	$35.20	$35.20	$31.70	$32.40	3,990	—	—	—	—	—
2009-10-29	$37.00	$39.20	$35.00	$35.00	5,260	—	—	—	—	—
2009-10-28	$37.70	$42.90	$36.40	$36.40	5,020	—	—	—	—	—
2009-10-27	$40.00	$40.00	$36.10	$38.40	2,000	—	—	—	—	—
2009-10-26	$37.30	$37.30	$36.30	$36.60	2,580	—	—	—	—	—
2009-10-23	$37.20	$37.20	$35.00	$36.30	3,980	—	—	—	—	—
2009-10-22	$38.50	$38.50	$35.60	$37.10	6,870	—	—	—	—	—
2009-10-21	$37.70	$39.90	$36.80	$38.90	9,300	—	—	—	—	—
2009-10-20	$36.10	$37.70	$35.20	$37.30	4,980	—	—	—	—	—
2009-10-19	$39.50	$39.50	$36.00	$36.50	7,630	—	—	—	—	—
2009-10-16	$40.30	$41.20	$39.20	$39.50	3,400	—	—	—	—	—
2009-10-15	$33.40	$41.40	$32.10	$40.80	15,170	—	—	—	—	—
2009-10-14	$32.60	$33.90	$32.30	$33.10	9,770	—	—	—	—	—
2009-10-13	$30.50	$32.90	$30.10	$32.70	6,530	—	—	—	—	—
2009-10-12	$32.00	$32.50	$30.20	$30.50	5,340	—	—	—	—	—
2009-10-09	$30.60	$32.00	$30.50	$31.40	4,640	—	—	—	—	—
2009-10-08	$30.00	$31.00	$30.00	$30.40	3,050	—	—	—	—	—
2009-10-07	$30.80	$31.00	$30.10	$30.30	1,310	—	—	—	—	—
2009-10-06	$30.60	$31.00	$30.00	$30.80	3,040	—	—	—	—	—
2009-10-05	$30.90	$31.50	$30.20	$30.80	4,330	—	—	—	—	—
2009-10-02	$30.00	$31.30	$29.90	$31.30	5,980	—	—	—	—	—
2009-10-01	$31.00	$31.40	$30.00	$30.40	11,450	—	—	—	—	—
2009-09-30	$30.00	$30.80	$28.90	$30.40	22,590	—	—	—	—	—
2009-09-29	$30.90	$31.20	$29.50	$30.50	9,080	—	—	—	—	—
2009-09-28	$33.90	$34.00	$30.80	$31.30	13,080	—	—	—	—	—
2009-09-25	$36.00	$36.00	$33.50	$33.90	3,150	—	—	—	—	—
2009-09-24	$37.80	$37.80	$35.10	$35.70	6,230	—	—	—	—	—
2009-09-23	$37.50	$37.50	$36.50	$36.50	2,420	—	—	—	—	—
2009-09-22	$36.90	$37.10	$36.30	$36.30	3,000	—	—	—	—	—
2009-09-21	$36.80	$37.90	$36.00	$36.70	5,620	—	—	—	—	—
2009-09-18	$36.60	$37.80	$35.90	$37.40	26,130	—	—	—	—	—
2009-09-17	$35.90	$37.40	$35.90	$37.10	6,300	—	—	—	—	—
2009-09-16	$36.30	$36.60	$35.90	$36.40	6,260	—	—	—	—	—
2009-09-15	$37.30	$37.30	$35.90	$36.60	10,080	—	—	—	—	—
2009-09-14	$36.90	$37.50	$35.50	$37.50	5,740	—	—	—	—	—
2009-09-11	$39.20	$39.20	$36.30	$36.30	2,380	—	—	—	—	—
2009-09-10	$35.80	$38.10	$35.80	$37.20	1,200	—	—	—	—	—
2009-09-09	$36.80	$38.50	$34.90	$37.20	9,030	—	—	—	—	—
2009-09-08	$37.20	$37.30	$34.90	$34.90	8,130	—	—	—	—	—
2009-09-04	$37.00	$37.40	$36.50	$37.30	3,910	—	—	—	—	—
2009-09-03	$37.90	$40.40	$37.30	$37.40	20,380	—	—	—	—	—
2009-09-02	$38.10	$39.20	$37.00	$37.30	31,410	—	—	—	—	—
2009-09-01	$36.90	$39.90	$36.90	$37.30	8,910	—	—	—	—	—
2009-08-31	$35.00	$38.80	$35.00	$37.60	6,140	—	—	—	—	—
2009-08-28	$33.70	$35.90	$32.70	$34.80	7,190	—	—	—	—	—
2009-08-27	$29.50	$34.00	$29.50	$33.70	9,220	—	—	—	—	—
2009-08-26	$28.10	$29.80	$28.10	$29.50	5,890	—	—	—	—	—
2009-08-25	$28.10	$28.60	$27.80	$28.60	4,390	—	—	—	—	—
2009-08-24	$28.00	$28.50	$27.70	$28.20	4,590	—	—	—	—	—
2009-08-21	$27.50	$28.20	$27.40	$27.60	5,080	—	—	—	—	—
2009-08-20	$28.90	$28.90	$27.30	$27.50	1,430	—	—	—	—	—
2009-08-19	$30.00	$30.00	$28.00	$28.50	2,080	—	—	—	—	—
2009-08-18	$28.00	$29.00	$27.00	$29.00	22,610	—	—	—	—	—
2009-08-17	$29.00	$29.60	$27.40	$27.50	10,840	—	—	—	—	—
2009-08-14	$30.30	$32.10	$28.10	$30.00	4,930	—	—	—	—	—
2009-08-13	$25.20	$31.50	$25.20	$30.00	15,930	—	—	—	—	—
2009-08-12	$25.20	$25.30	$24.00	$25.30	4,510	—	—	—	—	—
2009-08-11	$27.30	$27.30	$24.00	$25.30	11,220	—	—	—	—	—
2009-08-10	$27.40	$28.70	$25.90	$27.20	7,940	—	—	—	—	—
2009-08-07	$23.10	$26.60	$22.90	$26.50	10,330	—	—	—	—	—
2009-08-06	$22.30	$23.20	$21.40	$22.80	6,160	—	—	—	—	—
2009-08-05	$22.00	$22.90	$21.80	$22.70	2,810	—	—	—	—	—
2009-08-04	$22.50	$22.50	$22.00	$22.40	2,980	—	—	—	—	—
2009-08-03	$21.50	$22.70	$21.20	$22.50	19,870	—	—	—	—	—
2009-07-31	$19.50	$21.20	$19.40	$21.20	4,090	—	—	—	—	—
2009-07-30	$21.10	$21.10	$19.60	$20.00	14,230	—	—	—	—	—
2009-07-29	$20.10	$21.20	$20.00	$21.10	8,480	—	—	—	—	—
2009-07-28	$19.50	$20.60	$19.20	$19.90	9,310	—	—	—	—	—
2009-07-27	$19.60	$20.70	$19.60	$19.60	11,340	—	—	—	—	—
2009-07-24	$18.60	$19.80	$18.60	$19.60	1,460	—	—	—	—	—
2009-07-23	$19.00	$19.30	$19.00	$19.00	2,280	—	—	—	—	—
2009-07-22	$19.10	$20.00	$18.80	$19.20	4,440	—	—	—	—	—
2009-07-21	$19.00	$19.50	$18.80	$19.10	4,180	—	—	—	—	—
2009-07-20	$19.00	$19.40	$19.00	$19.30	1,340	—	—	—	—	—
2009-07-17	$20.10	$20.10	$19.30	$19.80	1,340	—	—	—	—	—
2009-07-16	$19.50	$20.40	$18.90	$20.40	2,950	—	—	—	—	—
2009-07-15	$18.80	$20.30	$18.60	$19.40	9,160	—	—	—	—	—
2009-07-14	$18.00	$18.50	$17.60	$18.50	2,950	—	—	—	—	—
2009-07-13	$17.60	$18.20	$17.00	$18.20	6,020	—	—	—	—	—
2009-07-10	$17.90	$18.30	$17.50	$17.50	5,530	—	—	—	—	—
2009-07-09	$18.20	$18.30	$17.80	$18.00	6,860	—	—	—	—	—
2009-07-08	$18.00	$18.60	$17.80	$18.20	4,630	—	—	—	—	—
2009-07-07	$17.90	$18.70	$17.90	$18.30	2,610	—	—	—	—	—
2009-07-06	$18.70	$19.20	$18.20	$18.20	11,180	—	—	—	—	—
2009-07-02	$17.90	$19.50	$17.90	$18.60	3,890	—	—	—	—	—
2009-07-01	$19.30	$19.90	$18.40	$18.50	3,550	—	—	—	—	—
2009-06-30	$19.90	$20.00	$18.00	$19.60	9,800	—	—	—	—	—
2009-06-29	$18.30	$19.90	$18.30	$19.40	21,440	—	—	—	—	—
2009-06-26	$20.50	$20.70	$17.60	$17.60	565,870	—	—	—	—	—
2009-06-25	$19.60	$21.50	$19.30	$20.70	9,280	—	—	—	—	—
2009-06-24	$21.00	$22.30	$19.60	$19.90	12,830	—	—	—	—	—
2009-06-23	$19.00	$20.90	$19.00	$20.90	13,600	—	—	—	—	—
2009-06-22	$18.00	$18.60	$18.00	$18.00	14,210	—	—	—	—	—
2009-06-19	$19.60	$19.70	$18.00	$18.00	10,790	—	—	—	—	—
2009-06-18	$18.20	$20.00	$18.20	$19.10	4,300	—	—	—	—	—
2009-06-17	$18.30	$19.00	$18.00	$18.30	7,410	—	—	—	—	—
2009-06-16	$19.90	$19.90	$17.80	$18.20	8,260	—	—	—	—	—
2009-06-15	$19.30	$19.80	$18.90	$19.50	5,170	—	—	—	—	—
2009-06-12	$20.00	$20.20	$18.20	$19.50	5,770	—	—	—	—	—
2009-06-11	$19.80	$20.90	$19.80	$20.20	5,350	—	—	—	—	—
2009-06-10	$20.30	$20.30	$19.40	$19.70	5,690	—	—	—	—	—
2009-06-09	$21.30	$21.90	$19.30	$20.10	9,600	—	—	—	—	—
2009-06-08	$22.40	$22.40	$20.30	$21.10	6,700	—	—	—	—	—
2009-06-05	$22.90	$23.90	$22.30	$22.40	6,430	—	—	—	—	—
2009-06-04	$21.40	$22.90	$21.40	$22.50	5,350	—	—	—	—	—
2009-06-03	$22.50	$23.20	$20.30	$21.30	8,390	—	—	—	—	—
2009-06-02	$21.60	$22.80	$20.60	$22.70	6,110	—	—	—	—	—
2009-06-01	$20.20	$22.00	$20.20	$21.80	9,000	—	—	—	—	—
2009-05-29	$20.20	$20.50	$18.60	$19.60	56,710	—	—	—	—	—
2009-05-28	$20.20	$21.00	$19.10	$20.00	13,540	—	—	—	—	—
2009-05-27	$20.20	$20.80	$19.30	$19.90	16,700	—	—	—	—	—
2009-05-26	$18.00	$20.40	$18.00	$20.30	11,930	—	—	—	—	—
2009-05-22	$20.20	$20.60	$17.60	$17.80	20,730	—	—	—	—	—
2009-05-21	$21.60	$22.50	$20.00	$20.10	9,720	—	—	—	—	—
2009-05-20	$22.00	$22.00	$21.30	$21.90	7,690	—	—	—	—	—
2009-05-19	$21.60	$23.20	$20.50	$21.60	9,190	—	—	—	—	—
2009-05-18	$20.50	$22.40	$20.50	$22.40	5,100	—	—	—	—	—
2009-05-15	$21.00	$21.00	$20.00	$20.20	17,300	—	—	—	—	—
2009-05-14	$21.30	$22.30	$20.10	$21.10	8,420	—	—	—	—	—
2009-05-13	$22.60	$23.80	$21.10	$21.10	10,270	—	—	—	—	—
2009-05-12	$20.80	$24.50	$20.80	$23.00	4,590	—	—	—	—	—
2009-05-11	$19.60	$21.00	$19.60	$20.60	4,380	—	—	—	—	—
2009-05-08	$23.20	$24.00	$21.20	$22.10	8,210	—	—	—	—	—
2009-05-07	$25.10	$25.10	$21.00	$22.70	10,170	—	—	—	—	—
2009-05-06	$20.00	$26.30	$17.60	$23.90	22,660	—	—	—	—	—
2009-05-05	$16.60	$20.50	$16.60	$19.80	13,990	—	—	—	—	—
2009-05-04	$16.80	$17.80	$16.50	$17.60	12,260	—	—	—	—	—
2009-05-01	$16.50	$17.40	$16.50	$16.50	4,340	—	—	—	—	—
2009-04-30	$18.50	$19.00	$16.40	$16.40	12,010	—	—	—	—	—
2009-04-29	$18.20	$18.50	$17.00	$18.30	3,030	—	—	—	—	—
2009-04-28	$16.70	$17.50	$16.60	$17.20	2,270	—	—	—	—	—
2009-04-27	$17.60	$17.60	$16.50	$16.70	3,850	—	—	—	—	—
2009-04-24	$17.30	$18.10	$17.20	$18.10	4,230	—	—	—	—	—
2009-04-23	$18.50	$18.50	$16.50	$17.00	8,830	—	—	—	—	—
2009-04-22	$18.70	$18.70	$18.00	$18.50	6,230	—	—	—	—	—
2009-04-21	$16.90	$18.70	$16.90	$18.70	10,360	—	—	—	—	—
2009-04-20	$17.50	$17.60	$16.50	$16.90	7,080	—	—	—	—	—
2009-04-17	$17.20	$20.60	$16.70	$18.10	11,870	—	—	—	—	—
2009-04-16	$17.10	$17.30	$16.50	$17.10	4,230	—	—	—	—	—
2009-04-15	$15.00	$16.50	$15.00	$16.10	2,090	—	—	—	—	—
2009-04-14	$15.50	$15.50	$14.90	$14.90	7,820	—	—	—	—	—
2009-04-13	$15.40	$16.10	$15.00	$15.90	8,060	—	—	—	—	—
2009-04-09	$14.30	$18.10	$13.60	$15.70	9,140	—	—	—	—	—
2009-04-08	$13.60	$13.80	$13.10	$13.80	3,700	—	—	—	—	—
2009-04-07	$13.70	$14.00	$12.90	$12.90	4,040	—	—	—	—	—
2009-04-06	$14.50	$14.50	$13.00	$14.00	10,200	—	—	—	—	—
2009-04-03	$13.20	$14.70	$12.70	$14.70	14,680	—	—	—	—	—
2009-04-02	$11.90	$14.00	$11.90	$13.10	16,830	—	—	—	—	—
2009-04-01	$10.90	$13.60	$10.90	$11.90	9,650	—	—	—	—	—
2009-03-31	$10.30	$11.30	$10.30	$11.10	17,180	—	—	—	—	—
2009-03-30	$10.70	$11.40	$10.10	$10.10	5,790	—	—	—	—	—
2009-03-27	$13.60	$15.90	$10.70	$11.00	23,520	—	—	—	—	—
2009-03-26	$9.70	$13.00	$9.30	$12.80	19,160	—	—	—	—	—
2009-03-25	$9.00	$9.40	$8.80	$9.40	8,430	—	—	—	—	—
2009-03-24	$8.60	$9.30	$8.00	$8.90	27,370	—	—	—	—	—
2009-03-23	$8.20	$9.50	$7.50	$8.70	26,160	—	—	—	—	—
2009-03-20	$8.20	$9.00	$7.50	$7.80	24,300	—	—	—	—	—
2009-03-19	$9.40	$10.50	$7.50	$8.00	30,010	—	—	—	—	—
2009-03-18	$9.80	$10.50	$9.00	$9.30	16,080	—	—	—	—	—
2009-03-17	$8.50	$9.50	$8.50	$9.50	14,090	—	—	—	—	—
2009-03-16	$8.40	$9.70	$8.20	$8.40	28,960	—	—	—	—	—
2009-03-13	$9.30	$10.30	$8.20	$8.20	11,380	—	—	—	—	—
2009-03-12	$8.80	$10.50	$8.50	$9.30	10,860	—	—	—	—	—
2009-03-11	$9.30	$10.50	$8.80	$8.90	11,690	—	—	—	—	—
2009-03-10	$9.00	$13.40	$8.50	$9.20	20,080	—	—	—	—	—
2009-03-09	$8.50	$11.90	$8.50	$8.70	6,980	—	—	—	—	—
2009-03-06	$8.50	$9.90	$6.80	$8.60	9,170	—	—	—	—	—
2009-03-05	$10.70	$10.80	$8.10	$8.30	18,450	—	—	—	—	—
2009-03-04	$10.70	$12.10	$10.00	$10.30	8,620	—	—	—	—	—
2009-03-03	$10.50	$13.00	$10.00	$10.40	13,980	—	—	—	—	—
2009-03-02	$11.30	$16.30	$10.00	$10.20	6,450	—	—	—	—	—
2009-02-27	$11.10	$15.40	$11.10	$11.60	35,180	—	—	—	—	—
2009-02-26	$13.10	$14.60	$10.20	$11.20	20,240	—	—	—	—	—
2009-02-25	$16.00	$19.40	$13.00	$13.00	7,940	—	—	—	—	—
2009-02-24	$15.40	$17.70	$15.40	$15.70	10,250	—	—	—	—	—
2009-02-23	$18.40	$19.40	$15.00	$15.10	6,880	—	—	—	—	—
2009-02-20	$20.50	$20.70	$18.20	$18.30	4,380	—	—	—	—	—
2009-02-19	$22.40	$23.10	$20.60	$20.90	3,140	—	—	—	—	—
2009-02-18	$21.00	$23.30	$20.70	$22.10	10,940	—	—	—	—	—
2009-02-17	$22.00	$23.00	$20.10	$20.80	6,080	—	—	—	—	—
2009-02-13	$23.90	$27.20	$23.50	$24.10	2,580	—	—	—	—	—
2009-02-12	$23.10	$24.10	$22.40	$23.80	4,280	—	—	—	—	—
2009-02-11	$24.20	$24.80	$23.50	$23.70	6,010	—	—	—	—	—
2009-02-10	$29.30	$29.90	$24.00	$24.00	4,650	—	—	—	—	—
2009-02-09	$29.80	$30.00	$26.80	$29.60	8,280	—	—	—	—	—
2009-02-06	$25.40	$30.00	$25.40	$30.00	10,400	—	—	—	—	—
2009-02-05	$24.10	$25.90	$23.30	$25.40	14,160	—	—	—	—	—
2009-02-04	$24.60	$25.70	$24.30	$24.30	2,630	—	—	—	—	—
2009-02-03	$24.20	$26.70	$23.80	$24.50	12,820	—	—	—	—	—
2009-02-02	$24.20	$26.50	$23.40	$23.90	11,970	—	—	—	—	—
2009-01-30	$26.50	$27.60	$24.00	$24.60	4,900	—	—	—	—	—
2009-01-29	$29.90	$29.90	$26.10	$26.10	6,260	—	—	—	—	—
2009-01-28	$28.80	$30.30	$28.10	$30.00	7,400	—	—	—	—	—
2009-01-27	$26.90	$28.50	$26.60	$28.30	5,360	—	—	—	—	—
2009-01-26	$25.00	$27.00	$25.00	$26.90	5,870	—	—	—	—	—
2009-01-23	$25.20	$28.30	$24.70	$24.90	6,770	—	—	—	—	—
2009-01-22	$28.10	$29.90	$26.00	$26.70	5,200	—	—	—	—	—
2009-01-21	$28.60	$29.20	$28.60	$29.00	8,380	—	—	—	—	—
2009-01-20	$28.40	$28.90	$27.60	$28.20	4,580	—	—	—	—	—
2009-01-16	$28.90	$29.30	$28.00	$29.00	7,400	—	—	—	—	—
2009-01-15	$28.60	$29.30	$28.30	$28.90	11,010	—	—	—	—	—
2009-01-14	$30.60	$31.80	$28.20	$28.60	13,110	—	—	—	—	—
2009-01-13	$29.80	$33.70	$29.80	$31.30	8,060	—	—	—	—	—
2009-01-12	$30.00	$30.80	$29.00	$29.90	8,180	—	—	—	—	—
2009-01-09	$35.60	$35.60	$29.00	$30.00	21,400	—	—	—	—	—
2009-01-08	$34.10	$36.70	$33.70	$35.70	5,670	—	—	—	—	—
2009-01-07	$34.50	$36.00	$34.10	$34.30	8,010	—	—	—	—	—
2009-01-06	$33.60	$36.70	$33.50	$35.50	7,380	—	—	—	—	—
2009-01-05	$33.20	$34.00	$30.70	$33.10	17,960	—	—	—	—	—
2009-01-02	$33.50	$34.30	$32.00	$33.10	7,830	—	—	—	—	—
2008-12-31	$33.50	$34.20	$32.30	$33.50	14,740	—	—	—	—	—
2008-12-30	$32.30	$33.70	$31.10	$33.40	10,700	—	—	—	—	—
2008-12-29	$27.80	$31.90	$25.90	$31.80	12,150	—	—	—	—	—
2008-12-26	$27.80	$29.40	$27.30	$27.90	2,160	—	—	—	—	—
2008-12-24	$30.70	$30.70	$27.40	$27.50	3,530	—	—	—	—	—
2008-12-23	$29.80	$31.00	$29.20	$30.60	5,290	—	—	—	—	—
2008-12-22	$32.60	$32.60	$26.60	$29.30	20,310	—	—	—	—	—
2008-12-19	$29.70	$33.50	$29.70	$32.50	32,970	—	—	—	—	—
2008-12-18	$31.60	$32.50	$28.20	$28.70	8,570	—	—	—	—	—
2008-12-17	$32.20	$33.10	$30.00	$30.30	19,200	—	—	—	—	—
2008-12-16	$30.40	$33.80	$29.40	$32.80	12,920	—	—	—	—	—
2008-12-15	$33.60	$34.00	$29.30	$29.60	13,070	—	—	—	—	—
2008-12-12	$30.90	$35.80	$30.50	$33.30	14,750	—	—	—	—	—
2008-12-11	$32.70	$34.40	$29.90	$32.00	17,260	—	—	—	—	—
2008-12-10	$32.00	$36.70	$30.30	$33.10	13,110	—	—	—	—	—
2008-12-09	$31.90	$36.80	$31.00	$31.30	9,130	—	—	—	—	—
2008-12-08	$31.40	$33.20	$29.70	$32.60	10,370	—	—	—	—	—
2008-12-05	$28.10	$30.20	$27.40	$30.20	8,430	—	—	—	—	—
2008-12-04	$30.70	$32.90	$28.20	$28.90	8,990	—	—	—	—	—
2008-12-03	$28.60	$32.10	$27.90	$31.30	10,590	—	—	—	—	—
2008-12-02	$26.30	$29.90	$22.70	$29.90	8,520	—	—	—	—	—
2008-12-01	$30.00	$33.20	$26.10	$26.40	9,360	—	—	—	—	—
2008-11-28	$30.20	$32.40	$29.70	$31.40	3,130	—	—	—	—	—
2008-11-26	$27.60	$31.00	$27.60	$31.00	18,660	—	—	—	—	—
2008-11-25	$28.70	$29.90	$27.90	$28.70	14,600	—	—	—	—	—
2008-11-24	$28.20	$33.00	$25.50	$28.10	18,360	—	—	—	—	—
2008-11-21	$32.50	$33.00	$20.00	$28.70	36,510	—	—	—	—	—
2008-11-20	$34.00	$38.00	$31.60	$31.60	9,030	—	—	—	—	—
2008-11-19	$38.30	$42.80	$33.90	$34.20	9,400	—	—	—	—	—
2008-11-18	$41.40	$42.90	$37.30	$38.40	7,940	—	—	—	—	—
2008-11-17	$42.60	$49.20	$40.30	$41.10	9,240	—	—	—	—	—
2008-11-14	$46.30	$48.90	$41.50	$43.30	18,540	—	—	—	—	—
2008-11-13	$40.40	$48.00	$38.60	$47.70	13,270	—	—	—	—	—
2008-11-12	$40.80	$43.60	$39.30	$40.10	11,990	—	—	—	—	—
2008-11-11	$43.00	$44.50	$41.60	$41.90	5,480	—	—	—	—	—
2008-11-10	$45.20	$45.80	$42.20	$43.30	7,710	—	—	—	—	—
2008-11-07	$41.20	$45.20	$40.20	$43.60	12,380	—	—	—	—	—
2008-11-06	$45.00	$45.00	$40.40	$40.60	7,770	—	—	—	—	—
2008-11-05	$51.10	$52.00	$45.00	$45.40	13,960	—	—	—	—	—
2008-11-04	$54.30	$54.30	$49.90	$52.20	13,360	—	—	—	—	—
2008-11-03	$52.30	$54.80	$51.40	$53.50	15,360	—	—	—	—	—
2008-10-31	$42.30	$52.50	$38.80	$52.40	24,250	—	—	—	—	—
2008-10-30	$45.70	$45.70	$40.00	$42.20	18,490	—	—	—	—	—
2008-10-29	$39.20	$47.40	$38.00	$43.70	26,650	—	—	—	—	—
2008-10-28	$41.50	$44.50	$39.70	$44.30	23,080	—	—	—	—	—
2008-10-27	$43.10	$43.40	$39.10	$41.30	16,110	—	—	—	—	—
2008-10-24	$43.50	$46.00	$42.20	$43.90	14,100	—	—	—	—	—
2008-10-23	$46.50	$48.30	$44.80	$46.70	18,680	—	—	—	—	—
2008-10-22	$45.80	$47.20	$45.30	$46.60	12,180	—	—	—	—	—
2008-10-21	$47.50	$50.20	$46.00	$47.70	24,080	—	—	—	—	—
2008-10-20	$51.00	$51.00	$47.10	$50.40	12,060	—	—	—	—	—
2008-10-17	$51.80	$55.80	$49.70	$49.90	27,370	—	—	—	—	—
2008-10-16	$51.50	$54.60	$48.20	$54.30	22,030	—	—	—	—	—
2008-10-15	$52.00	$53.00	$47.10	$49.90	32,480	—	—	—	—	—
2008-10-14	$56.70	$56.70	$49.90	$52.60	20,330	—	—	—	—	—
2008-10-13	$57.10	$57.10	$50.00	$55.20	28,380	—	—	—	—	—
2008-10-10	$43.60	$55.30	$42.60	$53.80	76,330	—	—	—	—	—
2008-10-09	$42.00	$51.00	$41.20	$46.50	67,140	—	—	—	—	—
2008-10-08	$44.30	$46.40	$40.30	$40.90	41,760	—	—	—	—	—
2008-10-07	$54.20	$58.10	$44.80	$45.30	13,930	—	—	—	—	—
2008-10-06	$56.00	$60.40	$49.00	$53.00	17,270	—	—	—	—	—
2008-10-03	$65.00	$67.10	$57.20	$57.30	13,540	—	—	—	—	—
2008-10-02	$68.60	$72.50	$63.70	$63.70	10,430	—	—	—	—	—
2008-10-01	$68.60	$72.50	$67.10	$69.40	15,390	—	—	—	—	—
2008-09-30	$67.40	$69.90	$63.90	$69.50	16,990	—	—	—	—	—
2008-09-29	$74.00	$76.60	$66.70	$66.90	13,710	—	—	—	—	—
2008-09-26	$76.60	$78.30	$73.00	$75.90	21,430	—	—	—	—	—
2008-09-25	$77.10	$79.70	$76.20	$79.00	13,990	—	—	—	—	—
2008-09-24	$75.40	$80.80	$72.70	$76.10	20,060	—	—	—	—	—
2008-09-23	$69.30	$78.40	$69.00	$75.40	24,230	—	—	—	—	—
2008-09-22	$76.20	$78.30	$69.10	$69.30	11,980	—	—	—	—	—
2008-09-19	$77.30	$78.60	$69.20	$75.50	47,470	—	—	—	—	—
2008-09-18	$74.90	$77.30	$68.00	$71.50	30,160	—	—	—	—	—
2008-09-17	$80.80	$82.50	$72.50	$72.80	33,060	—	—	—	—	—
2008-09-16	$77.70	$83.90	$77.60	$82.40	25,850	—	—	—	—	—
2008-09-15	$84.80	$87.90	$77.60	$79.30	25,900	—	—	—	—	—
2008-09-12	$95.30	$97.50	$94.40	$96.40	13,240	—	—	—	—	—
2008-09-11	$95.70	$99.90	$94.50	$96.50	21,100	—	—	—	—	—
2008-09-10	$96.90	$100.30	$93.60	$97.80	19,100	—	—	—	—	—
2008-09-09	$96.20	$102.20	$93.60	$93.80	31,820	—	—	—	—	—
2008-09-08	$95.30	$98.30	$92.50	$95.70	12,820	—	—	—	—	—
2008-09-05	$90.50	$93.80	$90.50	$92.50	18,520	—	—	—	—	—
2008-09-04	$95.30	$97.40	$91.50	$91.50	14,940	—	—	—	—	—
2008-09-03	$89.90	$97.20	$89.90	$96.10	19,850	—	—	—	—	—
2008-09-02	$94.80	$96.00	$89.50	$90.10	12,990	—	—	—	—	—
2008-08-29	$93.40	$93.40	$91.00	$92.10	12,970	—	—	—	—	—
2008-08-28	$94.90	$94.90	$91.50	$94.10	11,730	—	—	—	—	—
2008-08-27	$94.10	$95.20	$90.00	$94.40	9,310	—	—	—	—	—
2008-08-26	$91.10	$95.60	$91.10	$93.70	12,370	—	—	—	—	—
2008-08-25	$95.20	$96.10	$90.70	$90.80	17,390	—	—	—	—	—
2008-08-22	$98.80	$99.40	$94.00	$96.00	18,470	—	—	—	—	—
2008-08-21	$102.50	$104.60	$97.60	$100.00	17,090	—	—	—	—	—
2008-08-20	$103.60	$107.30	$98.40	$103.80	22,100	—	—	—	—	—
2008-08-19	$105.40	$108.00	$102.10	$102.80	16,590	—	—	—	—	—
2008-08-18	$114.00	$114.00	$105.00	$106.60	9,240	—	—	—	—	—
2008-08-15	$118.20	$119.40	$110.30	$113.80	13,520	—	—	—	—	—
2008-08-14	$112.60	$116.50	$112.10	$116.50	8,340	—	—	—	—	—
2008-08-13	$113.00	$117.70	$112.50	$114.60	26,020	—	—	—	—	—
2008-08-12	$115.40	$116.70	$110.80	$112.80	13,580	—	—	—	—	—
2008-08-11	$107.60	$117.20	$104.10	$116.30	16,210	—	—	—	—	—
2008-08-08	$97.70	$109.90	$97.20	$109.40	16,930	—	—	—	—	—
2008-08-07	$96.00	$104.90	$96.00	$97.80	20,100	—	—	—	—	—
2008-08-06	$96.10	$98.60	$91.60	$96.60	11,710	—	—	—	—	—
2008-08-05	$90.00	$98.00	$88.50	$96.90	22,460	—	—	—	—	—
2008-08-04	$92.30	$93.90	$86.40	$88.30	18,180	—	—	—	—	—
2008-08-01	$89.80	$94.30	$88.60	$92.20	19,980	—	—	—	—	—
2008-07-31	$88.30	$107.50	$86.00	$89.10	24,510	—	—	—	—	—
2008-07-30	$104.30	$104.60	$98.30	$100.90	21,430	—	—	—	—	—
2008-07-29	$95.30	$103.00	$90.60	$100.80	15,140	—	—	—	—	—
2008-07-28	$102.10	$102.10	$94.10	$94.90	16,860	—	—	—	—	—
2008-07-25	$100.40	$104.90	$97.20	$103.00	13,720	—	—	—	—	—
2008-07-24	$104.20	$104.20	$98.10	$98.70	18,760	—	—	—	—	—
2008-07-23	$102.30	$104.90	$99.10	$103.40	22,330	—	—	—	—	—
2008-07-22	$95.70	$103.30	$94.70	$102.90	21,850	—	—	—	—	—
2008-07-21	$99.30	$100.80	$95.00	$98.20	11,310	—	—	—	—	—
2008-07-18	$98.70	$100.90	$95.80	$99.20	18,230	—	—	—	—	—
2008-07-17	$104.80	$106.00	$99.50	$100.40	20,170	—	—	—	—	—
2008-07-16	$100.00	$104.60	$96.50	$102.60	20,710	—	—	—	—	—
2008-07-15	$95.00	$102.10	$94.70	$99.30	19,870	—	—	—	—	—
2008-07-14	$101.80	$101.80	$96.00	$97.00	13,830	—	—	—	—	—
2008-07-11	$99.30	$102.10	$97.30	$100.20	15,850	—	—	—	—	—
2008-07-10	$100.50	$106.40	$100.40	$101.80	18,330	—	—	—	—	—
2008-07-09	$101.40	$107.30	$100.20	$100.30	22,240	—	—	—	—	—
2008-07-08	$99.20	$103.50	$98.30	$102.80	32,790	—	—	—	—	—
2008-07-07	$98.80	$104.60	$97.40	$100.70	31,660	—	—	—	—	—
2008-07-03	$97.30	$98.60	$94.50	$97.60	12,210	—	—	—	—	—
2008-07-02	$104.50	$105.90	$96.40	$96.60	22,490	—	—	—	—	—
2008-07-01	$102.10	$105.20	$100.40	$104.50	26,230	—	—	—	—	—
2008-06-30	$113.10	$113.10	$104.50	$104.70	30,750	—	—	—	—	—
2008-06-27	$102.40	$113.40	$102.40	$109.70	107,930	—	—	—	—	—
2008-06-26	$106.10	$106.10	$97.50	$102.50	22,760	—	—	—	—	—
2008-06-25	$106.80	$110.10	$105.20	$108.60	10,440	—	—	—	—	—
2008-06-24	$105.30	$109.60	$103.20	$106.50	38,690	—	—	—	—	—
2008-06-23	$109.40	$112.60	$105.10	$106.40	17,990	—	—	—	—	—
2008-06-20	$115.70	$117.70	$107.60	$108.10	25,460	—	—	—	—	—
2008-06-19	$110.90	$116.50	$109.20	$116.50	26,590	—	—	—	—	—
2008-06-18	$113.00	$114.40	$108.20	$111.00	21,310	—	—	—	—	—
2008-06-17	$114.10	$114.70	$110.20	$113.60	30,240	—	—	—	—	—
2008-06-16	$114.60	$116.60	$111.90	$115.20	24,670	—	—	—	—	—
2008-06-13	$111.80	$114.90	$107.40	$114.80	24,910	—	—	—	—	—
2008-06-12	$112.20	$115.00	$110.00	$110.10	31,630	—	—	—	—	—
2008-06-11	$121.90	$122.20	$111.00	$111.00	33,210	—	—	—	—	—
2008-06-10	$118.00	$125.40	$118.00	$122.50	53,430	—	—	—	—	—
2008-06-09	$122.60	$124.70	$119.10	$120.10	58,760	—	—	—	—	—
2008-06-06	$128.40	$129.40	$120.00	$120.50	24,230	—	—	—	—	—
2008-06-05	$124.20	$130.00	$121.00	$129.80	21,950	—	—	—	—	—
2008-06-04	$122.60	$125.80	$121.70	$124.00	16,340	—	—	—	—	—
2008-06-03	$124.80	$126.40	$121.10	$123.30	15,340	—	—	—	—	—
2008-06-02	$124.80	$126.50	$121.00	$123.30	24,950	—	—	—	—	—
2008-05-30	$123.70	$126.00	$122.70	$125.30	28,150	—	—	—	—	—
2008-05-29	$114.50	$125.50	$114.50	$122.70	20,010	—	—	—	—	—
2008-05-28	$119.80	$120.00	$113.40	$114.70	10,940	—	—	—	—	—
2008-05-27	$112.40	$119.40	$112.40	$117.60	13,280	—	—	—	—	—
2008-05-23	$113.80	$114.00	$109.50	$112.50	23,840	—	—	—	—	—
2008-05-22	$112.70	$115.70	$110.00	$114.60	9,680	—	—	—	—	—
2008-05-21	$118.50	$119.00	$111.60	$112.10	11,930	—	—	—	—	—
2008-05-20	$116.50	$119.00	$116.50	$118.90	15,770	—	—	—	—	—
2008-05-19	$115.90	$121.90	$113.80	$117.30	27,300	—	—	—	—	—
2008-05-16	$115.50	$116.90	$111.70	$116.20	20,280	—	—	—	—	—
2008-05-15	$111.10	$116.20	$110.20	$114.70	13,530	—	—	—	—	—
2008-05-14	$112.10	$114.00	$110.90	$111.30	16,350	—	—	—	—	—
2008-05-13	$110.70	$111.80	$110.70	$111.80	18,440	—	—	—	—	—
2008-05-12	$107.40	$111.80	$106.80	$110.30	16,950	—	—	—	—	—
2008-05-09	$104.50	$108.40	$104.50	$106.90	15,670	—	—	—	—	—
2008-05-08	$107.10	$108.50	$106.40	$106.40	28,160	—	—	—	—	—
2008-05-07	$108.20	$109.30	$106.30	$107.00	19,890	—	—	—	—	—
2008-05-06	$98.00	$109.00	$97.30	$108.10	37,090	—	—	—	—	—
2008-05-05	$91.60	$93.40	$88.00	$89.80	11,540	—	—	—	—	—
2008-05-02	$98.30	$98.60	$90.70	$90.70	9,850	—	—	—	—	—
2008-05-01	$88.80	$97.80	$88.30	$97.60	12,560	—	—	—	—	—
2008-04-30	$90.00	$91.80	$88.30	$88.70	11,060	—	—	—	—	—
2008-04-29	$90.50	$90.50	$88.80	$89.50	12,300	—	—	—	—	—
2008-04-28	$90.20	$90.50	$88.50	$90.50	9,740	—	—	—	—	—
2008-04-25	$89.40	$90.90	$85.70	$90.50	6,690	—	—	—	—	—
2008-04-24	$83.80	$90.90	$83.10	$88.90	12,880	—	—	—	—	—
2008-04-23	$87.00	$87.00	$81.10	$83.60	14,120	—	—	—	—	—
2008-04-22	$89.40	$89.40	$85.10	$86.50	9,570	—	—	—	—	—
2008-04-21	$92.50	$92.50	$89.70	$90.00	4,320	—	—	—	—	—
2008-04-18	$90.50	$94.50	$87.40	$93.40	9,270	—	—	—	—	—
2008-04-17	$92.90	$93.00	$86.50	$88.50	6,880	—	—	—	—	—
2008-04-16	$91.70	$94.50	$91.50	$93.10	10,950	—	—	—	—	—
2008-04-15	$84.40	$91.80	$84.40	$90.60	6,240	—	—	—	—	—
2008-04-14	$84.40	$86.90	$80.80	$84.00	12,540	—	—	—	—	—
2008-04-11	$85.10	$86.80	$83.50	$84.60	14,250	—	—	—	—	—
2008-04-10	$82.70	$91.00	$82.50	$86.40	12,660	—	—	—	—	—
2008-04-09	$91.20	$92.00	$82.30	$83.30	17,480	—	—	—	—	—
2008-04-08	$86.20	$92.50	$86.10	$90.80	13,620	—	—	—	—	—
2008-04-07	$90.10	$90.30	$86.40	$87.80	10,310	—	—	—	—	—
2008-04-04	$87.90	$91.10	$86.70	$90.00	9,880	—	—	—	—	—
2008-04-03	$89.20	$93.20	$86.30	$87.50	15,250	—	—	—	—	—
2008-04-02	$90.30	$91.00	$87.40	$90.20	16,040	—	—	—	—	—
2008-04-01	$86.60	$89.70	$84.70	$89.60	16,990	—	—	—	—	—
2008-03-31	$90.70	$91.00	$84.50	$84.70	16,250	—	—	—	—	—
2008-03-28	$93.10	$97.80	$90.40	$90.90	22,940	—	—	—	—	—
2008-03-27	$94.70	$95.40	$92.00	$92.80	15,560	—	—	—	—	—
2008-03-26	$94.60	$95.40	$92.10	$94.80	21,190	—	—	—	—	—
2008-03-25	$92.20	$95.40	$85.30	$95.20	17,860	—	—	—	—	—
2008-03-24	$87.00	$94.60	$85.90	$91.80	19,270	—	—	—	—	—
2008-03-20	$82.90	$87.30	$77.50	$86.80	46,990	—	—	—	—	—
2008-03-19	$83.00	$84.50	$80.90	$81.60	14,310	—	—	—	—	—
2008-03-18	$78.70	$82.00	$75.30	$81.70	15,750	—	—	—	—	—
2008-03-17	$71.50	$79.60	$70.00	$76.50	7,330	—	—	—	—	—
2008-03-14	$79.90	$79.90	$72.80	$73.70	17,550	—	—	—	—	—
2008-03-13	$75.70	$79.80	$73.50	$79.40	11,070	—	—	—	—	—
2008-03-12	$83.60	$83.80	$75.50	$76.70	16,950	—	—	—	—	—
2008-03-11	$71.70	$84.00	$71.70	$83.50	30,150	—	—	—	—	—
2008-03-10	$72.70	$74.70	$69.50	$69.60	9,950	—	—	—	—	—
2008-03-07	$69.10	$76.20	$68.30	$72.10	11,340	—	—	—	—	—
2008-03-06	$74.50	$76.70	$70.00	$70.00	18,220	—	—	—	—	—
2008-03-05	$74.30	$76.40	$71.70	$74.90	11,680	—	—	—	—	—
2008-03-04	$69.80	$74.40	$68.00	$73.90	12,190	—	—	—	—	—
2008-03-03	$74.20	$75.80	$70.40	$70.70	18,760	—	—	—	—	—
2008-02-29	$76.90	$79.90	$74.00	$74.50	22,300	—	—	—	—	—
2008-02-28	$80.50	$83.50	$77.60	$78.00	19,000	—	—	—	—	—
2008-02-27	$79.20	$84.00	$76.80	$81.30	15,140	—	—	—	—	—
2008-02-26	$76.90	$83.30	$76.90	$80.30	32,720	—	—	—	—	—
2008-02-25	$71.60	$78.10	$69.20	$77.70	20,900	—	—	—	—	—
2008-02-22	$68.70	$72.80	$68.70	$71.90	17,560	—	—	—	—	—
2008-02-21	$71.90	$74.80	$68.20	$68.80	27,600	—	—	—	—	—
2008-02-20	$71.20	$73.80	$70.00	$72.40	7,290	—	—	—	—	—
2008-02-19	$70.20	$73.30	$69.50	$72.00	9,810	—	—	—	—	—
2008-02-15	$71.80	$74.30	$68.10	$68.80	26,930	—	—	—	—	—
2008-02-14	$72.80	$77.20	$72.50	$72.50	20,570	—	—	—	—	—
2008-02-13	$70.50	$73.90	$69.20	$72.30	35,240	—	—	—	—	—
2008-02-12	$69.20	$71.20	$67.50	$69.70	26,540	—	—	—	—	—
2008-02-11	$66.40	$69.30	$65.60	$68.30	21,140	—	—	—	—	—
2008-02-08	$63.10	$69.70	$62.10	$66.40	139,230	—	—	—	—	—
2008-02-07	$67.50	$71.80	$61.50	$63.40	39,400	—	—	—	—	—
2008-02-06	$69.60	$71.90	$67.90	$68.30	15,540	—	—	—	—	—
2008-02-05	$69.70	$71.80	$67.20	$68.90	30,870	—	—	—	—	—
2008-02-04	$71.80	$72.40	$67.00	$71.60	41,760	—	—	—	—	—
2008-02-01	$69.00	$72.20	$66.00	$72.10	14,130	—	—	—	—	—
2008-01-31	$69.80	$69.80	$65.10	$68.10	18,230	—	—	—	—	—
2008-01-30	$65.10	$74.90	$64.40	$71.20	22,910	—	—	—	—	—
2008-01-29	$65.60	$67.50	$63.00	$65.70	12,100	—	—	—	—	—
2008-01-28	$68.20	$68.20	$63.00	$65.30	24,570	—	—	—	—	—
2008-01-25	$68.80	$69.70	$66.10	$68.20	14,480	—	—	—	—	—
2008-01-24	$66.90	$69.00	$64.50	$67.80	21,680	—	—	—	—	—
2008-01-23	$61.60	$66.80	$58.20	$66.60	66,260	—	—	—	—	—
2008-01-22	$60.00	$67.20	$60.00	$63.30	41,390	—	—	—	—	—
2008-01-18	$62.70	$75.10	$62.20	$62.60	44,140	—	—	—	—	—
2008-01-17	$65.30	$66.40	$61.60	$62.50	12,250	—	—	—	—	—
2008-01-16	$62.30	$69.10	$62.30	$65.10	27,140	—	—	—	—	—
2008-01-15	$65.00	$65.90	$61.70	$62.40	20,710	—	—	—	—	—
2008-01-14	$66.00	$67.90	$65.50	$65.90	25,820	—	—	—	—	—
2008-01-11	$69.20	$69.20	$65.30	$65.40	18,500	—	—	—	—	—
2008-01-10	$68.90	$72.90	$65.10	$69.90	21,240	—	—	—	—	—
2008-01-09	$67.70	$70.90	$67.00	$70.00	26,710	—	—	—	—	—
2008-01-08	$67.90	$70.50	$65.20	$68.00	31,370	—	—	—	—	—
2008-01-07	$66.10	$68.40	$63.20	$67.40	24,400	—	—	—	—	—
2008-01-04	$70.00	$70.30	$64.30	$65.90	21,710	—	—	—	—	—
2008-01-03	$76.30	$76.60	$70.20	$70.30	29,630	—	—	—	—	—
2008-01-02	$83.80	$85.10	$74.10	$75.00	33,060	—	—	—	—	—
2007-12-31	$78.40	$84.90	$78.10	$84.10	45,350	—	—	—	—	—
2007-12-28	$84.10	$86.30	$78.20	$78.90	27,300	—	—	—	—	—
2007-12-27	$88.20	$88.70	$83.00	$83.30	18,840	—	—	—	—	—
2007-12-26	$87.40	$88.80	$84.90	$88.20	26,650	—	—	—	—	—
2007-12-24	$84.10	$88.00	$81.20	$88.00	24,750	—	—	—	—	—
2007-12-21	$83.20	$84.70	$82.20	$83.50	43,520	—	—	—	—	—
2007-12-20	$82.10	$82.30	$78.50	$81.70	13,480	—	—	—	—	—
2007-12-19	$83.60	$83.60	$80.30	$81.10	9,310	—	—	—	—	—
2007-12-18	$82.00	$84.00	$80.80	$83.60	18,710	—	—	—	—	—
2007-12-17	$84.40	$85.00	$81.00	$81.00	28,480	—	—	—	—	—
2007-12-14	$84.30	$87.90	$83.90	$84.80	34,060	—	—	—	—	—
2007-12-13	$84.90	$86.40	$82.60	$85.70	22,190	—	—	—	—	—
2007-12-12	$87.80	$88.90	$83.40	$85.50	24,660	—	—	—	—	—
2007-12-11	$93.20	$93.20	$84.60	$85.00	23,520	—	—	—	—	—
2007-12-10	$89.90	$93.10	$89.60	$92.60	20,370	—	—	—	—	—
2007-12-07	$90.50	$90.50	$87.10	$89.70	14,760	—	—	—	—	—
2007-12-06	$83.30	$90.20	$83.30	$90.10	15,270	—	—	—	—	—
2007-12-05	$82.40	$86.00	$80.00	$83.20	28,780	—	—	—	—	—
2007-12-04	$85.70	$86.70	$80.20	$80.80	29,660	—	—	—	—	—
2007-12-03	$89.30	$91.00	$85.20	$86.80	18,890	—	—	—	—	—
2007-11-30	$90.00	$91.70	$87.80	$89.10	21,170	—	—	—	—	—
2007-11-29	$88.30	$89.40	$87.10	$88.60	15,080	—	—	—	—	—
2007-11-28	$85.60	$89.40	$83.80	$88.70	45,700	—	—	—	—	—
2007-11-27	$90.30	$91.50	$82.00	$84.50	39,180	—	—	—	—	—
2007-11-26	$90.70	$92.30	$89.40	$90.00	15,990	—	—	—	—	—
2007-11-23	$89.90	$92.00	$89.40	$90.90	7,660	—	—	—	—	—
2007-11-21	$92.60	$94.50	$89.00	$89.30	25,930	—	—	—	—	—
2007-11-20	$98.10	$98.90	$91.00	$94.10	49,330	—	—	—	—	—
2007-11-19	$98.60	$101.20	$97.40	$98.40	26,710	—	—	—	—	—
2007-11-16	$97.70	$100.20	$95.70	$99.50	37,920	—	—	—	—	—
2007-11-15	$96.70	$99.80	$95.70	$97.60	27,470	—	—	—	—	—
2007-11-14	$95.30	$97.40	$93.80	$97.00	31,860	—	—	—	—	—
2007-11-13	$91.10	$95.60	$89.20	$94.40	38,030	—	—	—	—	—
2007-11-12	$87.50	$94.00	$86.60	$90.50	54,970	—	—	—	—	—
2007-11-09	$88.20	$90.30	$84.10	$88.80	51,220	—	—	—	—	—
2007-11-08	$90.90	$91.60	$86.30	$89.40	41,310	—	—	—	—	—
2007-11-07	$95.30	$97.20	$88.70	$90.00	48,750	—	—	—	—	—
2007-11-06	$95.40	$98.00	$92.90	$96.80	67,650	—	—	—	—	—
2007-11-05	$100.40	$101.90	$94.00	$94.50	32,250	—	—	—	—	—
2007-11-02	$106.00	$108.70	$100.30	$102.00	27,790	—	—	—	—	—
2007-11-01	$112.90	$113.10	$105.10	$105.20	45,670	—	—	—	—	—
2007-10-31	$117.00	$117.50	$112.00	$114.80	65,090	—	—	—	—	—
2007-10-30	$112.00	$119.80	$111.10	$116.40	59,110	—	—	—	—	—
2007-10-29	$120.40	$121.00	$110.60	$112.40	27,380	—	—	—	—	—
2007-10-26	$120.40	$121.10	$114.50	$119.40	28,740	—	—	—	—	—
2007-10-25	$127.70	$129.60	$118.80	$119.40	28,950	—	—	—	—	—
2007-10-24	$126.70	$127.90	$121.60	$127.80	20,370	—	—	—	—	—
2007-10-23	$135.40	$135.40	$124.50	$128.00	21,830	—	—	—	—	—
2007-10-22	$129.60	$133.00	$125.50	$132.80	25,660	—	—	—	—	—
2007-10-19	$137.90	$138.30	$131.30	$134.00	20,080	—	—	—	—	—
2007-10-18	$139.50	$141.90	$136.50	$138.20	15,380	—	—	—	—	—
2007-10-17	$141.00	$143.70	$137.00	$140.10	38,240	—	—	—	—	—
2007-10-16	$142.00	$142.50	$138.70	$139.10	14,820	—	—	—	—	—
2007-10-15	$144.80	$145.70	$140.20	$142.70	23,590	—	—	—	—	—
2007-10-12	$147.90	$148.30	$143.00	$145.00	15,530	—	—	—	—	—
2007-10-11	$146.80	$151.70	$145.00	$148.00	22,690	—	—	—	—	—
2007-10-10	$146.80	$148.00	$143.40	$145.90	34,360	—	—	—	—	—
2007-10-09	$145.40	$149.90	$142.60	$146.90	28,350	—	—	—	—	—
2007-10-08	$147.00	$147.00	$141.50	$145.10	17,560	—	—	—	—	—
2007-10-05	$141.50	$150.20	$140.00	$147.10	31,670	—	—	—	—	—
2007-10-04	$140.00	$140.80	$136.90	$140.10	13,480	—	—	—	—	—
2007-10-03	$138.00	$140.90	$137.30	$139.60	14,540	—	—	—	—	—
2007-10-02	$137.70	$139.50	$134.50	$139.20	18,950	—	—	—	—	—
2007-10-01	$127.10	$138.00	$125.70	$137.30	17,140	—	—	—	—	—
2007-09-28	$129.40	$131.80	$127.00	$127.30	19,440	—	—	—	—	—
2007-09-27	$132.30	$134.10	$126.60	$129.70	16,390	—	—	—	—	—
2007-09-26	$131.70	$132.60	$129.90	$131.40	21,160	—	—	—	—	—
2007-09-25	$129.80	$135.00	$129.50	$130.60	15,050	—	—	—	—	—
2007-09-24	$132.10	$134.60	$130.50	$130.50	27,060	—	—	—	—	—
2007-09-21	$131.80	$133.70	$129.20	$132.10	41,270	—	—	—	—	—
2007-09-20	$142.40	$143.10	$127.10	$130.60	43,360	—	—	—	—	—
2007-09-19	$144.80	$151.00	$141.70	$146.30	25,870	—	—	—	—	—
2007-09-18	$137.50	$144.80	$137.50	$143.90	27,840	—	—	—	—	—
2007-09-17	$136.40	$138.20	$135.50	$136.50	27,920	—	—	—	—	—
2007-09-14	$136.20	$138.90	$133.90	$136.90	28,810	—	—	—	—	—
2007-09-13	$137.70	$140.00	$135.00	$137.20	24,510	—	—	—	—	—
2007-09-12	$134.90	$138.40	$134.30	$136.60	32,350	—	—	—	—	—
2007-09-11	$128.90	$135.40	$127.60	$135.20	30,340	—	—	—	—	—
2007-09-10	$128.50	$133.20	$121.60	$127.80	25,940	—	—	—	—	—
2007-09-07	$136.40	$138.00	$120.40	$128.10	52,550	—	—	—	—	—
2007-09-06	$140.70	$144.30	$135.20	$139.00	24,490	—	—	—	—	—
2007-09-05	$137.70	$142.30	$137.40	$140.40	32,950	—	—	—	—	—
2007-09-04	$139.70	$140.00	$136.30	$139.10	18,300	—	—	—	—	—
2007-08-31	$140.60	$140.60	$138.50	$140.20	17,650	—	—	—	—	—
2007-08-30	$140.60	$142.50	$136.00	$139.30	14,770	—	—	—	—	—
2007-08-29	$139.10	$143.20	$136.90	$142.30	15,950	—	—	—	—	—
2007-08-28	$147.10	$147.80	$138.50	$138.50	13,460	—	—	—	—	—
2007-08-27	$150.80	$154.20	$147.10	$148.40	12,270	—	—	—	—	—
2007-08-24	$150.40	$153.00	$148.80	$151.80	16,240	—	—	—	—	—
2007-08-23	$150.10	$154.10	$146.70	$150.60	22,550	—	—	—	—	—
2007-08-22	$140.00	$159.20	$140.00	$149.10	42,250	—	—	—	—	—
2007-08-21	$139.20	$142.50	$137.40	$138.70	8,770	—	—	—	—	—
2007-08-20	$139.20	$144.20	$137.40	$140.10	17,300	—	—	—	—	—
2007-08-17	$143.10	$144.70	$133.00	$137.50	21,740	—	—	—	—	—
2007-08-16	$134.50	$143.30	$130.10	$137.60	33,480	—	—	—	—	—
2007-08-15	$140.20	$142.50	$134.20	$135.70	25,210	—	—	—	—	—
2007-08-14	$146.30	$150.20	$139.30	$140.10	24,300	—	—	—	—	—
2007-08-13	$150.00	$157.40	$139.60	$146.30	53,190	—	—	—	—	—
2007-08-10	$140.00	$150.00	$136.20	$148.80	42,730	—	—	—	—	—
2007-08-09	$145.80	$145.90	$138.20	$142.60	94,970	—	—	—	—	—
2007-08-08	$150.40	$165.70	$145.80	$148.60	74,410	—	—	—	—	—
2007-08-07	$154.60	$156.50	$148.30	$148.80	55,000	—	—	—	—	—
2007-08-06	$155.20	$157.50	$148.30	$155.70	46,980	—	—	—	—	—
2007-08-03	$160.30	$165.20	$155.30	$155.50	26,820	—	—	—	—	—
2007-08-02	$164.50	$164.50	$159.10	$160.10	41,030	—	—	—	—	—
2007-08-01	$164.30	$165.50	$160.20	$163.50	33,170	—	—	—	—	—
2007-07-31	$167.90	$172.90	$164.30	$165.00	41,340	—	—	—	—	—
2007-07-30	$165.90	$168.00	$162.30	$166.50	26,700	—	—	—	—	—
2007-07-27	$177.20	$177.20	$165.70	$166.60	43,620	—	—	—	—	—
2007-07-26	$187.50	$187.50	$173.20	$177.50	88,690	—	—	—	—	—
2007-07-25	$186.00	$187.90	$182.70	$186.80	47,320	—	—	—	—	—
2007-07-24	$184.50	$188.00	$182.70	$185.70	59,340	—	—	—	—	—
2007-07-23	$184.00	$187.80	$182.50	$186.80	37,630	—	—	—	—	—
2007-07-20	$184.90	$184.90	$179.40	$182.90	47,740	—	—	—	—	—
2007-07-19	$182.00	$186.50	$182.00	$185.30	37,540	—	—	—	—	—
2007-07-18	$179.10	$182.10	$174.90	$181.90	60,420	—	—	—	—	—
2007-07-17	$171.60	$180.70	$170.70	$180.50	121,150	—	—	—	—	—
2007-07-16	$184.00	$184.60	$167.90	$170.70	220,910	—	—	—	—	—
2007-07-13	$225.50	$225.50	$219.90	$220.20	21,080	—	—	—	—	—
2007-07-12	$222.90	$227.70	$222.90	$226.80	35,120	—	—	—	—	—
2007-07-11	$213.30	$222.40	$213.30	$222.10	33,380	—	—	—	—	—
2007-07-10	$217.50	$219.60	$212.70	$212.90	13,020	—	—	—	—	—
2007-07-09	$218.60	$220.60	$217.00	$219.00	23,740	—	—	—	—	—
2007-07-06	$216.70	$221.30	$216.40	$219.40	12,530	—	—	—	—	—
2007-07-05	$217.10	$219.00	$214.60	$217.50	15,680	—	—	—	—	—
2007-07-03	$216.80	$219.20	$215.00	$217.10	14,210	—	—	—	—	—
2007-07-02	$214.20	$217.30	$212.20	$215.60	33,610	—	—	—	—	—
2007-06-29	$210.30	$214.80	$208.50	$213.90	48,400	—	—	—	—	—
2007-06-28	$204.50	$213.80	$204.50	$210.00	37,560	—	—	—	—	—
2007-06-27	$198.40	$205.00	$196.80	$204.00	36,590	—	—	—	—	—
2007-06-26	$201.50	$201.50	$197.40	$199.90	34,360	—	—	—	—	—
2007-06-25	$204.10	$206.70	$199.60	$202.70	38,770	—	—	—	—	—
2007-06-22	$206.00	$207.90	$201.80	$202.90	50,780	—	—	—	—	—
2007-06-21	$207.40	$207.60	$203.50	$206.50	38,020	—	—	—	—	—
2007-06-20	$209.00	$210.50	$204.80	$207.90	36,640	—	—	—	—	—
2007-06-19	$200.60	$208.40	$199.30	$207.90	35,870	—	—	—	—	—
2007-06-18	$212.30	$212.30	$200.90	$201.70	34,450	—	—	—	—	—
2007-06-15	$214.20	$214.30	$209.60	$211.50	46,900	—	—	—	—	—
2007-06-14	$211.40	$212.80	$209.90	$211.00	25,040	—	—	—	—	—
2007-06-13	$210.90	$213.70	$210.60	$211.70	42,090	—	—	—	—	—
2007-06-12	$208.10	$212.80	$208.00	$210.60	32,110	—	—	—	—	—
2007-06-11	$214.50	$215.40	$208.60	$209.50	24,290	—	—	—	—	—
2007-06-08	$215.00	$216.80	$213.00	$214.70	16,690	—	—	—	—	—
2007-06-07	$216.60	$218.70	$212.90	$215.00	26,960	—	—	—	—	—
2007-06-06	$215.00	$219.00	$214.00	$218.10	25,630	—	—	—	—	—
2007-06-05	$216.00	$218.40	$213.00	$216.10	26,630	—	—	—	—	—
2007-06-04	$213.80	$217.00	$213.40	$215.80	48,190	—	—	—	—	—
2007-06-01	$216.00	$217.10	$213.80	$216.00	39,350	—	—	—	—	—
2007-05-31	$216.10	$217.10	$213.80	$215.80	45,640	—	—	—	—	—
2007-05-30	$212.70	$216.50	$212.00	$216.00	46,330	—	—	—	—	—
2007-05-29	$210.30	$215.80	$210.30	$214.90	53,950	—	—	—	—	—
2007-05-25	$210.10	$213.50	$207.40	$210.00	42,910	—	—	—	—	—
2007-05-24	$214.50	$215.70	$208.10	$210.00	44,330	—	—	—	—	—
2007-05-23	$216.60	$222.00	$214.50	$215.70	31,450	—	—	—	—	—
2007-05-22	$213.00	$218.50	$213.00	$215.80	33,870	—	—	—	—	—
2007-05-21	$213.50	$221.50	$212.80	$214.10	43,590	—	—	—	—	—
2007-05-18	$207.00	$214.10	$206.30	$213.00	42,610	—	—	—	—	—
2007-05-17	$200.40	$209.80	$196.40	$206.70	48,110	—	—	—	—	—
2007-05-16	$196.90	$201.40	$195.10	$201.30	18,670	—	—	—	—	—
2007-05-15	$195.40	$199.40	$194.00	$196.20	43,480	—	—	—	—	—
2007-05-14	$193.60	$202.50	$193.10	$194.80	31,020	—	—	—	—	—
2007-05-11	$191.40	$192.80	$189.10	$191.40	20,020	—	—	—	—	—
2007-05-10	$190.40	$191.70	$187.60	$188.80	27,520	—	—	—	—	—
2007-05-09	$187.90	$192.90	$187.00	$191.40	50,230	—	—	—	—	—
2007-05-08	$189.00	$191.90	$188.10	$188.40	43,000	—	—	—	—	—
2007-05-07	$188.90	$191.80	$187.60	$190.60	40,090	—	—	—	—	—
2007-05-04	$188.00	$190.40	$186.20	$189.40	40,580	—	—	—	—	—
2007-05-03	$184.40	$192.00	$183.80	$188.30	90,950	—	—	—	—	—
2007-05-02	$164.60	$171.30	$164.60	$169.30	19,100	—	—	—	—	—
2007-05-01	$161.70	$165.90	$161.30	$165.30	21,360	—	—	—	—	—
2007-04-30	$163.20	$165.30	$160.60	$163.10	25,880	—	—	—	—	—
2007-04-27	$162.20	$165.30	$161.70	$163.20	15,860	—	—	—	—	—
2007-04-26	$167.30	$167.30	$160.30	$163.80	14,320	—	—	—	—	—
2007-04-25	$161.70	$168.80	$161.70	$167.70	13,050	—	—	—	—	—
2007-04-24	$161.70	$162.50	$159.90	$161.20	13,110	—	—	—	—	—
2007-04-23	$163.20	$163.80	$160.00	$161.80	14,910	—	—	—	—	—
2007-04-20	$159.30	$164.20	$156.00	$164.20	19,560	—	—	—	—	—
2007-04-19	$153.70	$159.50	$151.80	$157.30	15,040	—	—	—	—	—
2007-04-18	$155.20	$156.00	$153.00	$155.00	16,780	—	—	—	—	—
2007-04-17	$158.90	$159.10	$154.60	$156.20	11,510	—	—	—	—	—
2007-04-16	$153.80	$159.10	$152.40	$159.10	10,440	—	—	—	—	—
2007-04-13	$149.20	$153.60	$146.70	$153.30	13,490	—	—	—	—	—
2007-04-12	$142.60	$149.40	$139.50	$148.80	19,560	—	—	—	—	—
2007-04-11	$149.40	$149.40	$142.10	$142.80	8,070	—	—	—	—	—
2007-04-10	$147.10	$149.50	$146.20	$149.10	7,890	—	—	—	—	—
2007-04-09	$149.00	$149.70	$145.00	$146.80	24,110	—	—	—	—	—
2007-04-05	$147.70	$150.00	$147.10	$149.10	11,650	—	—	—	—	—
2007-04-04	$148.70	$149.70	$145.70	$148.10	11,380	—	—	—	—	—
2007-04-03	$147.60	$151.20	$146.60	$148.50	27,440	—	—	—	—	—
2007-04-02	$156.50	$156.50	$144.60	$147.30	16,510	—	—	—	—	—
2007-03-30	$156.00	$159.10	$154.10	$155.90	15,680	—	—	—	—	—
2007-03-29	$158.20	$159.80	$153.40	$155.30	9,360	—	—	—	—	—
2007-03-28	$158.60	$159.70	$155.60	$157.10	7,560	—	—	—	—	—
2007-03-27	$165.90	$167.50	$158.10	$159.60	8,890	—	—	—	—	—
2007-03-26	$170.40	$170.50	$163.00	$166.10	13,680	—	—	—	—	—
2007-03-23	$170.70	$173.80	$168.20	$170.00	14,680	—	—	—	—	—
2007-03-22	$169.00	$171.40	$166.50	$169.70	16,910	—	—	—	—	—
2007-03-21	$162.20	$169.20	$158.90	$169.10	11,880	—	—	—	—	—
2007-03-20	$160.70	$162.80	$159.10	$161.80	13,720	—	—	—	—	—
2007-03-19	$158.10	$163.40	$156.50	$160.40	28,860	—	—	—	—	—
2007-03-16	$162.10	$162.10	$153.90	$156.90	23,880	—	—	—	—	—
2007-03-15	$155.90	$162.50	$154.80	$162.20	8,730	—	—	—	—	—
2007-03-14	$155.40	$158.30	$151.20	$155.30	11,470	—	—	—	—	—
2007-03-13	$157.50	$164.90	$154.80	$155.70	21,800	—	—	—	—	—
2007-03-12	$159.70	$162.50	$155.90	$157.50	9,560	—	—	—	—	—
2007-03-09	$153.40	$162.50	$152.60	$159.80	16,360	—	—	—	—	—
2007-03-08	$153.30	$160.70	$151.50	$152.30	15,820	—	—	—	—	—
2007-03-07	$155.70	$155.80	$151.40	$152.40	13,810	—	—	—	—	—
2007-03-06	$154.90	$157.90	$151.30	$155.50	19,070	—	—	—	—	—
2007-03-05	$152.80	$158.50	$151.40	$153.20	17,910	—	—	—	—	—
2007-03-02	$159.10	$161.30	$153.20	$154.80	28,700	—	—	—	—	—
2007-03-01	$160.80	$163.80	$153.00	$160.50	21,070	—	—	—	—	—
2007-02-28	$165.10	$166.60	$159.20	$162.80	23,860	—	—	—	—	—
2007-02-27	$173.70	$175.60	$162.70	$165.20	21,310	—	—	—	—	—
2007-02-26	$174.70	$179.10	$174.60	$176.50	10,540	—	—	—	—	—
2007-02-23	$175.20	$177.80	$173.40	$174.70	17,070	—	—	—	—	—
2007-02-22	$175.00	$176.00	$169.60	$175.80	16,420	—	—	—	—	—
2007-02-21	$169.00	$178.50	$169.00	$176.00	23,960	—	—	—	—	—
2007-02-20	$170.00	$175.20	$163.20	$173.10	26,870	—	—	—	—	—
2007-02-16	$169.90	$171.70	$168.00	$170.80	15,390	—	—	—	—	—
2007-02-15	$170.00	$172.40	$168.70	$169.90	16,790	—	—	—	—	—
2007-02-14	$169.80	$172.70	$168.30	$170.20	14,750	—	—	—	—	—
2007-02-13	$170.00	$171.00	$168.00	$170.00	32,790	—	—	—	—	—
2007-02-12	$162.50	$171.30	$162.10	$168.90	28,420	—	—	—	—	—
2007-02-09	$177.00	$177.00	$160.80	$164.60	40,950	—	—	—	—	—
2007-02-08	$164.10	$179.90	$164.10	$178.00	38,220	—	—	—	—	—
2007-02-07	$170.40	$171.60	$166.50	$169.70	51,780	—	—	—	—	—
2007-02-06	$169.20	$169.20	$164.00	$169.00	41,920	—	—	—	—	—
2007-02-05	$167.60	$170.30	$161.50	$168.00	43,650	—	—	—	—	—
2007-02-02	$157.40	$169.00	$155.30	$167.50	44,140	—	—	—	—	—
2007-02-01	$158.70	$161.00	$152.40	$156.70	11,750	—	—	—	—	—
2007-01-31	$155.10	$160.40	$154.80	$157.90	18,640	—	—	—	—	—
2007-01-30	$160.50	$160.50	$155.00	$155.90	7,530	—	—	—	—	—
2007-01-29	$157.90	$162.80	$157.40	$159.90	7,130	—	—	—	—	—
2007-01-26	$158.70	$160.80	$155.70	$158.00	8,860	—	—	—	—	—
2007-01-25	$165.00	$165.30	$155.90	$158.10	8,120	—	—	—	—	—
2007-01-24	$161.00	$166.10	$158.00	$165.20	10,240	—	—	—	—	—
2007-01-23	$155.80	$160.90	$155.20	$160.60	10,410	—	—	—	—	—
2007-01-22	$159.40	$160.40	$155.70	$156.60	12,640	—	—	—	—	—
2007-01-19	$158.40	$162.40	$155.70	$159.10	12,690	—	—	—	—	—
2007-01-18	$167.00	$168.00	$158.60	$158.90	12,090	—	—	—	—	—
2007-01-17	$169.20	$170.00	$165.20	$165.50	14,260	—	—	—	—	—
2007-01-16	$168.20	$174.00	$168.20	$170.10	26,250	—	—	—	—	—
2007-01-12	$165.60	$169.90	$164.00	$166.60	10,550	—	—	—	—	—
2007-01-11	$162.10	$170.20	$162.10	$166.30	20,260	—	—	—	—	—
2007-01-10	$160.30	$163.90	$160.10	$162.40	15,790	—	—	—	—	—
2007-01-09	$164.30	$165.10	$159.70	$161.20	17,890	—	—	—	—	—
2007-01-08	$163.30	$165.10	$158.90	$163.50	18,190	—	—	—	—	—
2007-01-05	$163.10	$165.70	$160.70	$162.50	19,650	—	—	—	—	—
2007-01-04	$166.70	$167.90	$162.50	$166.80	18,010	—	—	—	—	—
2007-01-03	$166.80	$169.80	$165.30	$166.70	22,130	—	—	—	—	—
2006-12-29	$172.20	$172.90	$165.70	$166.80	25,840	—	—	—	—	—
2006-12-28	$170.60	$173.60	$169.50	$171.90	9,500	—	—	—	—	—
2006-12-27	$168.40	$173.00	$168.40	$171.50	9,780	—	—	—	—	—
2006-12-26	$167.90	$169.60	$163.50	$168.70	6,960	—	—	—	—	—
2006-12-22	$165.80	$169.20	$163.90	$167.20	5,860	—	—	—	—	—
2006-12-21	$163.50	$169.60	$163.50	$166.50	11,140	—	—	—	—	—
2006-12-20	$163.70	$168.80	$162.60	$165.30	13,960	—	—	—	—	—
2006-12-19	$159.20	$165.60	$155.20	$164.30	17,510	—	—	—	—	—
2006-12-18	$171.80	$174.60	$160.90	$161.00	26,190	—	—	—	—	—
2006-12-15	$170.40	$172.90	$169.70	$172.30	20,380	—	—	—	—	—
2006-12-14	$171.40	$171.40	$169.00	$170.50	24,050	—	—	—	—	—
2006-12-13	$172.50	$172.50	$167.90	$170.90	20,890	—	—	—	—	—
2006-12-12	$169.40	$173.00	$167.30	$172.50	54,680	—	—	—	—	—
2006-12-11	$169.70	$171.80	$162.80	$170.20	50,300	—	—	—	—	—
2006-12-08	$172.10	$173.00	$166.00	$169.40	20,250	—	—	—	—	—
2006-12-07	$171.90	$173.50	$168.90	$172.20	20,240	—	—	—	—	—
2006-12-06	$172.40	$173.40	$170.80	$172.10	18,470	—	—	—	—	—
2006-12-05	$176.20	$176.20	$171.90	$173.20	24,920	—	—	—	—	—
2006-12-04	$174.30	$178.60	$173.30	$174.80	49,450	—	—	—	—	—
2006-12-01	$178.70	$179.90	$173.20	$176.00	30,860	—	—	—	—	—
2006-11-30	$179.50	$180.80	$178.40	$178.50	35,190	—	—	—	—	—
2006-11-29	$178.40	$181.10	$175.90	$178.70	32,590	—	—	—	—	—
2006-11-28	$170.10	$177.90	$168.90	$176.60	42,060	—	—	—	—	—
2006-11-27	$178.30	$178.30	$169.30	$170.90	27,050	—	—	—	—	—
2006-11-24	$176.50	$178.00	$175.10	$175.80	11,420	—	—	—	—	—
2006-11-22	$173.70	$178.10	$171.30	$177.10	22,710	—	—	—	—	—
2006-11-21	$170.60	$175.20	$170.00	$172.70	33,910	—	—	—	—	—
2006-11-20	$174.10	$178.90	$169.00	$169.90	27,730	—	—	—	—	—
2006-11-17	$172.60	$174.50	$168.60	$174.50	30,820	—	—	—	—	—
2006-11-16	$170.50	$174.10	$170.50	$172.50	35,110	—	—	—	—	—
2006-11-15	$169.70	$173.20	$169.00	$170.00	47,090	—	—	—	—	—
2006-11-14	$167.50	$174.60	$167.50	$169.00	42,220	—	—	—	—	—
2006-11-13	$166.00	$170.20	$166.00	$168.30	30,860	—	—	—	—	—
2006-11-10	$169.20	$170.50	$165.80	$166.50	24,070	—	—	—	—	—
2006-11-09	$170.00	$170.20	$165.10	$168.90	30,340	—	—	—	—	—
2006-11-08	$163.80	$172.30	$161.70	$170.00	48,410	—	—	—	—	—
2006-11-07	$157.60	$164.40	$155.20	$164.00	39,060	—	—	—	—	—
2006-11-06	$154.10	$158.60	$153.90	$157.00	38,220	—	—	—	—	—
2006-11-03	$150.30	$154.70	$150.20	$152.90	52,080	—	—	—	—	—
2006-11-02	$149.20	$153.80	$149.20	$150.30	32,410	—	—	—	—	—
2006-11-01	$130.00	$157.00	$130.00	$149.90	117,150	—	—	—	—	—
2006-10-31	$120.20	$121.90	$114.20	$116.90	15,410	—	—	—	—	—
2006-10-30	$115.00	$121.90	$115.00	$120.60	11,990	—	—	—	—	—
2006-10-27	$116.90	$119.80	$115.10	$115.60	18,710	—	—	—	—	—
2006-10-26	$112.80	$117.70	$112.00	$117.70	14,670	—	—	—	—	—
2006-10-25	$111.30	$113.80	$110.60	$112.60	11,990	—	—	—	—	—
2006-10-24	$113.00	$113.40	$111.50	$111.80	23,700	—	—	—	—	—
2006-10-23	$110.90	$114.10	$110.70	$112.90	8,740	—	—	—	—	—
2006-10-20	$114.70	$114.70	$111.30	$111.70	15,240	—	—	—	—	—
2006-10-19	$111.30	$114.80	$111.30	$114.00	14,120	—	—	—	—	—
2006-10-18	$112.60	$113.10	$109.80	$111.90	17,010	—	—	—	—	—
2006-10-17	$110.10	$114.60	$102.10	$112.50	15,520	—	—	—	—	—
2006-10-16	$109.40	$112.20	$108.80	$111.20	13,290	—	—	—	—	—
2006-10-13	$108.30	$110.30	$105.10	$110.00	32,170	—	—	—	—	—
2006-10-12	$99.20	$108.00	$99.00	$107.90	17,060	—	—	—	—	—
2006-10-11	$99.40	$99.80	$97.60	$98.30	19,800	—	—	—	—	—
2006-10-10	$97.90	$100.30	$96.70	$99.60	47,800	—	—	—	—	—
2006-10-09	$93.20	$98.30	$92.70	$98.20	13,930	—	—	—	—	—
2006-10-06	$93.80	$95.80	$93.50	$93.80	12,060	—	—	—	—	—
2006-10-05	$92.00	$95.50	$92.00	$94.50	14,620	—	—	—	—	—
2006-10-04	$95.10	$95.20	$91.00	$92.00	35,920	—	—	—	—	—
2006-10-03	$96.40	$98.10	$95.30	$95.70	25,670	—	—	—	—	—
2006-10-02	$98.20	$100.50	$96.10	$97.10	14,080	—	—	—	—	—
2006-09-29	$101.20	$101.90	$97.80	$98.00	26,630	—	—	—	—	—
2006-09-28	$105.10	$106.10	$101.40	$101.50	14,100	—	—	—	—	—
2006-09-27	$101.50	$107.80	$101.50	$104.50	18,460	—	—	—	—	—
2006-09-26	$107.10	$107.40	$102.10	$102.10	31,770	—	—	—	—	—
2006-09-25	$108.30	$108.30	$106.20	$107.60	7,460	—	—	—	—	—
2006-09-22	$106.60	$109.00	$106.00	$108.40	8,080	—	—	—	—	—
2006-09-21	$109.90	$110.10	$106.70	$107.30	8,520	—	—	—	—	—
2006-09-20	$108.90	$111.90	$108.70	$110.00	22,220	—	—	—	—	—
2006-09-19	$108.00	$111.00	$105.70	$108.30	20,600	—	—	—	—	—
2006-09-18	$108.70	$109.30	$108.00	$108.60	12,450	—	—	—	—	—
2006-09-15	$110.80	$111.90	$109.20	$109.30	42,280	—	—	—	—	—
2006-09-14	$113.10	$113.40	$108.50	$110.00	20,140	—	—	—	—	—
2006-09-13	$110.40	$115.10	$110.40	$113.00	21,520	—	—	—	—	—
2006-09-12	$102.40	$110.90	$101.40	$110.10	9,330	—	—	—	—	—
2006-09-11	$101.50	$104.60	$100.40	$101.90	9,160	—	—	—	—	—
2006-09-08	$106.20	$106.20	$99.90	$102.50	14,820	—	—	—	—	—
2006-09-07	$107.90	$109.40	$105.80	$105.80	10,020	—	—	—	—	—
2006-09-06	$109.80	$111.90	$108.70	$108.70	18,310	—	—	—	—	—
2006-09-05	$103.60	$111.60	$101.10	$111.10	24,370	—	—	—	—	—
2006-09-01	$100.40	$104.10	$99.90	$103.90	11,180	—	—	—	—	—
2006-08-31	$99.80	$103.00	$99.10	$100.20	9,590	—	—	—	—	—
2006-08-30	$100.80	$101.90	$98.60	$99.30	12,810	—	—	—	—	—
2006-08-29	$93.50	$101.50	$91.30	$100.80	12,650	—	—	—	—	—
2006-08-28	$92.70	$93.70	$91.40	$93.00	5,120	—	—	—	—	—
2006-08-25	$92.20	$93.90	$90.80	$92.50	4,450	—	—	—	—	—
2006-08-24	$90.90	$92.90	$90.50	$92.60	4,850	—	—	—	—	—
2006-08-23	$92.10	$93.90	$90.30	$90.90	7,160	—	—	—	—	—
2006-08-22	$90.40	$92.40	$90.20	$92.00	9,050	—	—	—	—	—
2006-08-21	$93.20	$93.20	$90.30	$91.00	8,270	—	—	—	—	—
2006-08-18	$93.60	$94.00	$89.20	$93.90	11,670	—	—	—	—	—
2006-08-17	$93.60	$94.30	$90.40	$93.10	30,920	—	—	—	—	—
2006-08-16	$91.80	$93.70	$89.90	$93.20	7,200	—	—	—	—	—
2006-08-15	$91.50	$92.50	$89.40	$90.70	14,100	—	—	—	—	—
2006-08-14	$88.00	$91.20	$87.50	$90.20	9,390	—	—	—	—	—
2006-08-11	$86.10	$88.00	$85.80	$87.00	22,940	—	—	—	—	—
2006-08-10	$84.90	$87.10	$84.90	$86.10	15,720	—	—	—	—	—
2006-08-09	$86.80	$90.10	$85.00	$85.20	15,360	—	—	—	—	—
2006-08-08	$86.70	$87.30	$82.30	$85.50	31,630	—	—	—	—	—
2006-08-07	$87.30	$91.70	$86.30	$88.10	19,410	—	—	—	—	—
2006-08-04	$87.20	$88.50	$85.20	$87.90	129,920	—	—	—	—	—
2006-08-03	$90.00	$91.50	$83.30	$86.00	157,490	—	—	—	—	—
2006-08-02	$97.90	$102.30	$97.20	$100.50	19,820	—	—	—	—	—
2006-08-01	$98.40	$98.40	$95.30	$97.00	19,120	—	—	—	—	—
2006-07-31	$93.40	$103.00	$92.50	$99.60	40,860	—	—	—	—	—
2006-07-28	$91.90	$95.00	$91.60	$94.00	42,290	—	—	—	—	—
2006-07-27	$95.10	$96.00	$91.10	$91.60	31,490	—	—	—	—	—
2006-07-26	$96.20	$97.90	$92.90	$94.90	25,500	—	—	—	—	—
2006-07-25	$96.90	$97.90	$95.40	$97.40	20,920	—	—	—	—	—
2006-07-24	$99.50	$101.50	$96.70	$97.20	29,270	—	—	—	—	—
2006-07-21	$98.00	$99.30	$97.60	$98.50	17,610	—	—	—	—	—
2006-07-20	$100.40	$102.10	$97.80	$98.10	14,990	—	—	—	—	—
2006-07-19	$94.10	$101.90	$93.60	$100.70	29,300	—	—	—	—	—
2006-07-18	$96.20	$98.50	$93.30	$94.40	20,630	—	—	—	—	—
2006-07-17	$95.50	$97.20	$95.00	$95.50	15,720	—	—	—	—	—
2006-07-14	$95.90	$97.10	$94.50	$96.00	41,570	—	—	—	—	—
2006-07-13	$99.80	$100.50	$96.20	$96.30	12,630	—	—	—	—	—
2006-07-12	$102.50	$104.10	$100.10	$100.20	12,390	—	—	—	—	—
2006-07-11	$102.70	$103.70	$101.20	$103.00	16,390	—	—	—	—	—
2006-07-10	$104.70	$107.30	$103.10	$103.50	19,510	—	—	—	—	—
2006-07-07	$104.90	$107.40	$104.10	$104.70	21,580	—	—	—	—	—
2006-07-06	$108.20	$108.90	$105.00	$105.80	13,350	—	—	—	—	—
2006-07-05	$105.80	$109.50	$105.00	$107.90	26,570	—	—	—	—	—
2006-07-03	$108.10	$109.50	$107.00	$107.50	14,400	—	—	—	—	—
2006-06-30	$110.20	$111.00	$107.50	$107.90	52,080	—	—	—	—	—
2006-06-29	$108.30	$111.20	$107.50	$109.80	60,730	—	—	—	—	—
2006-06-28	$108.20	$109.10	$106.70	$107.80	35,570	—	—	—	—	—
2006-06-27	$110.50	$111.70	$107.50	$107.50	19,800	—	—	—	—	—
2006-06-26	$109.90	$112.20	$109.20	$110.00	10,400	—	—	—	—	—
2006-06-23	$108.90	$110.70	$108.90	$109.80	11,020	—	—	—	—	—
2006-06-22	$108.40	$110.60	$108.30	$109.90	22,110	—	—	—	—	—
2006-06-21	$109.90	$112.20	$108.50	$109.30	23,900	—	—	—	—	—
2006-06-20	$112.80	$113.80	$109.70	$109.90	16,230	—	—	—	—	—
2006-06-19	$115.30	$116.60	$112.50	$113.20	9,310	—	—	—	—	—
2006-06-16	$118.80	$120.00	$114.80	$115.60	47,910	—	—	—	—	—
2006-06-15	$114.70	$120.90	$114.70	$119.40	15,500	—	—	—	—	—
2006-06-14	$110.00	$114.90	$110.00	$114.10	15,360	—	—	—	—	—
2006-06-13	$113.30	$118.60	$110.30	$110.30	30,540	—	—	—	—	—
2006-06-12	$116.00	$117.20	$113.50	$113.70	16,220	—	—	—	—	—
2006-06-09	$119.70	$120.50	$116.50	$116.50	12,020	—	—	—	—	—
2006-06-08	$117.00	$120.90	$115.50	$119.90	36,680	—	—	—	—	—
2006-06-07	$116.40	$122.00	$115.60	$117.10	16,450	—	—	—	—	—
2006-06-06	$117.90	$119.00	$115.70	$116.90	19,410	—	—	—	—	—
2006-06-05	$120.80	$121.60	$116.90	$117.10	35,260	—	—	—	—	—
2006-06-02	$122.00	$124.00	$120.00	$120.70	33,570	—	—	—	—	—
2006-06-01	$119.10	$121.90	$118.50	$121.20	62,250	—	—	—	—	—
2006-05-31	$116.40	$119.40	$116.00	$119.20	34,200	—	—	—	—	—
2006-05-30	$113.70	$117.50	$113.70	$116.50	36,630	—	—	—	—	—
2006-05-26	$116.20	$118.10	$113.20	$113.60	78,780	—	—	—	—	—
2006-05-25	$110.70	$118.00	$110.20	$116.00	150,390	—	—	—	—	—
2006-05-24	$107.10	$112.40	$104.90	$110.00	47,450	—	—	—	—	—
2006-05-23	$110.60	$113.20	$106.50	$106.70	65,040	—	—	—	—	—
2006-05-22	$113.00	$114.30	$109.90	$109.90	45,510	—	—	—	—	—
2006-05-19	$115.50	$119.70	$108.30	$112.40	77,390	—	—	—	—	—
2006-05-18	$122.30	$124.50	$114.40	$115.80	56,140	—	—	—	—	—
2006-05-17	$123.10	$124.60	$121.10	$122.30	51,480	—	—	—	—	—
2006-05-16	$124.30	$125.80	$123.60	$124.10	30,950	—	—	—	—	—
2006-05-15	$126.70	$128.90	$122.00	$124.30	24,020	—	—	—	—	—
2006-05-12	$129.00	$130.40	$125.90	$127.70	54,000	—	—	—	—	—
2006-05-11	$139.10	$140.90	$128.80	$128.90	82,880	—	—	—	—	—
2006-05-10	$147.00	$147.40	$138.60	$139.10	37,950	—	—	—	—	—
2006-05-09	$146.50	$148.40	$144.00	$147.00	34,580	—	—	—	—	—
2006-05-08	$144.70	$149.20	$143.70	$146.50	57,070	—	—	—	—	—
2006-05-05	$148.20	$149.30	$143.10	$145.30	111,290	—	—	—	—	—
2006-05-04	$185.00	$185.00	$145.00	$147.10	483,800	—	—	—	—	—
2006-05-03	$190.20	$192.30	$187.50	$187.90	32,490	—	—	—	—	—
2006-05-02	$196.00	$197.10	$190.70	$190.70	12,200	—	—	—	—	—
2006-05-01	$200.60	$204.30	$195.80	$196.40	14,520	—	—	—	—	—
2006-04-28	$203.00	$207.50	$201.50	$201.50	17,650	—	—	—	—	—
2006-04-27	$199.90	$204.30	$195.40	$204.00	9,740	—	—	—	—	—
2006-04-26	$187.50	$200.50	$187.50	$199.90	30,150	—	—	—	—	—
2006-04-25	$187.50	$191.60	$186.70	$187.80	14,030	—	—	—	—	—
2006-04-24	$187.50	$188.20	$184.90	$188.00	9,300	—	—	—	—	—
2006-04-21	$188.40	$190.70	$185.40	$186.90	17,940	—	—	—	—	—
2006-04-20	$189.10	$190.00	$186.80	$186.80	15,060	—	—	—	—	—
2006-04-19	$178.50	$191.00	$178.50	$189.60	26,490	—	—	—	—	—
2006-04-18	$170.10	$179.70	$170.10	$179.20	13,780	—	—	—	—	—
2006-04-17	$173.70	$174.10	$167.80	$169.30	9,450	—	—	—	—	—
2006-04-13	$169.20	$173.50	$168.10	$173.10	7,570	—	—	—	—	—
2006-04-12	$168.90	$171.50	$167.30	$169.70	9,190	—	—	—	—	—
2006-04-11	$170.50	$174.40	$167.50	$168.90	16,430	—	—	—	—	—
2006-04-10	$174.30	$176.60	$166.60	$170.90	24,230	—	—	—	—	—
2006-04-07	$180.50	$180.90	$173.30	$174.90	14,930	—	—	—	—	—
2006-04-06	$179.40	$180.00	$176.40	$178.80	6,020	—	—	—	—	—
2006-04-05	$177.70	$182.50	$176.30	$180.10	22,480	—	—	—	—	—
2006-04-04	$178.60	$182.70	$176.90	$177.30	18,450	—	—	—	—	—
2006-04-03	$189.30	$189.60	$178.40	$179.20	20,790	—	—	—	—	—
2006-03-31	$188.40	$192.90	$186.50	$189.40	50,950	—	—	—	—	—
2006-03-30	$187.20	$188.40	$183.10	$187.20	10,630	—	—	—	—	—
2006-03-29	$180.50	$187.70	$180.50	$187.20	14,040	—	—	—	—	—
2006-03-28	$179.40	$181.30	$179.00	$181.00	9,980	—	—	—	—	—
2006-03-27	$183.40	$183.80	$178.80	$180.10	13,340	—	—	—	—	—
2006-03-24	$175.50	$185.20	$173.70	$184.00	32,640	—	—	—	—	—
2006-03-23	$165.30	$176.40	$165.30	$176.40	14,370	—	—	—	—	—
2006-03-22	$162.50	$166.60	$162.10	$166.00	10,210	—	—	—	—	—
2006-03-21	$164.20	$165.70	$162.10	$163.30	12,340	—	—	—	—	—
2006-03-20	$164.90	$169.90	$163.80	$164.90	15,730	—	—	—	—	—
2006-03-17	$164.20	$166.90	$162.30	$165.00	24,810	—	—	—	—	—
2006-03-16	$165.20	$165.70	$162.60	$163.80	7,960	—	—	—	—	—
2006-03-15	$161.40	$164.30	$159.50	$164.30	4,670	—	—	—	—	—
2006-03-14	$161.80	$162.90	$159.40	$162.00	7,710	—	—	—	—	—
2006-03-13	$160.90	$166.40	$159.90	$162.50	18,270	—	—	—	—	—
2006-03-10	$158.20	$160.00	$157.40	$160.00	14,300	—	—	—	—	—
2006-03-09	$159.70	$160.60	$158.20	$158.60	12,190	—	—	—	—	—
2006-03-08	$159.50	$162.10	$158.90	$159.70	20,960	—	—	—	—	—
2006-03-07	$159.10	$161.70	$158.50	$160.40	25,470	—	—	—	—	—
2006-03-06	$163.90	$164.40	$159.40	$159.50	44,600	—	—	—	—	—
2006-03-03	$164.00	$168.00	$162.50	$164.40	17,500	—	—	—	—	—
2006-03-02	$166.10	$166.30	$163.50	$164.30	11,660	—	—	—	—	—
2006-03-01	$166.90	$166.90	$161.30	$165.80	22,850	—	—	—	—	—
2006-02-28	$163.70	$168.60	$161.70	$165.90	14,780	—	—	—	—	—
2006-02-27	$166.40	$168.60	$165.50	$165.90	27,840	—	—	—	—	—
2006-02-24	$171.10	$171.10	$165.00	$166.40	36,540	—	—	—	—	—
2006-02-23	$178.90	$178.90	$167.10	$171.50	41,990	—	—	—	—	—
2006-02-22	$175.60	$180.00	$172.20	$178.50	26,770	—	—	—	—	—
2006-02-21	$176.40	$180.30	$168.70	$174.60	37,200	—	—	—	—	—
2006-02-17	$155.60	$176.90	$155.60	$175.20	100,730	—	—	—	—	—
2006-02-16	$158.70	$160.70	$155.70	$156.50	18,550	—	—	—	—	—
2006-02-15	$159.10	$163.30	$158.00	$160.00	10,290	—	—	—	—	—
2006-02-14	$160.50	$161.20	$155.30	$161.10	14,200	—	—	—	—	—
2006-02-13	$162.00	$164.40	$158.60	$160.50	21,250	—	—	—	—	—
2006-02-10	$164.60	$164.60	$160.50	$162.70	44,090	—	—	—	—	—
2006-02-09	$166.60	$169.00	$163.50	$164.60	15,560	—	—	—	—	—
2006-02-08	$170.00	$170.00	$165.00	$165.70	30,710	—	—	—	—	—
2006-02-07	$167.00	$170.00	$166.30	$169.20	33,720	—	—	—	—	—
2006-02-06	$163.60	$167.00	$162.00	$166.60	14,920	—	—	—	—	—
2006-02-03	$160.50	$163.60	$159.70	$163.00	22,190	—	—	—	—	—
2006-02-02	$162.80	$163.90	$157.60	$161.90	10,060	—	—	—	—	—
2006-02-01	$163.60	$165.00	$161.60	$162.40	20,480	—	—	—	—	—
2006-01-31	$169.00	$169.30	$164.00	$164.60	26,970	—	—	—	—	—
2006-01-30	$168.30	$169.80	$166.00	$168.60	41,220	—	—	—	—	—
2006-01-27	$166.00	$167.70	$164.50	$167.60	23,440	—	—	—	—	—
2006-01-26	$162.00	$167.00	$159.60	$166.40	17,270	—	—	—	—	—
2006-01-25	$156.50	$161.80	$156.00	$161.20	47,320	—	—	—	—	—
2006-01-24	$155.00	$156.40	$154.10	$155.90	15,770	—	—	—	—	—
2006-01-23	$159.10	$160.00	$153.90	$154.70	26,230	—	—	—	—	—
2006-01-20	$160.50	$161.10	$155.60	$158.60	24,590	—	—	—	—	—
2006-01-19	$153.90	$162.50	$153.60	$160.00	48,140	—	—	—	—	—
2006-01-18	$147.40	$154.70	$147.10	$152.90	45,950	—	—	—	—	—
2006-01-17	$146.50	$149.90	$145.20	$149.50	39,630	—	—	—	—	—
2006-01-13	$150.00	$150.80	$147.80	$148.40	12,190	—	—	—	—	—
2006-01-12	$151.50	$154.40	$150.00	$150.40	25,370	—	—	—	—	—
2006-01-11	$154.00	$155.00	$149.00	$151.50	86,670	—	—	—	—	—
2006-01-10	$155.90	$157.50	$152.90	$153.90	22,420	—	—	—	—	—
2006-01-09	$155.60	$157.00	$154.90	$155.90	27,090	—	—	—	—	—
2006-01-06	$160.00	$160.00	$154.00	$155.80	76,980	—	—	—	—	—
2006-01-05	$163.90	$166.40	$159.60	$160.00	50,950	—	—	—	—	—
2006-01-04	$170.20	$170.20	$164.00	$164.60	61,950	—	—	—	—	—
2006-01-03	$173.60	$176.00	$167.90	$169.90	25,900	—	—	—	—	—
2005-12-30	$174.60	$175.00	$172.80	$173.60	20,340	—	—	—	—	—
2005-12-29	$175.20	$176.90	$173.20	$174.60	17,820	—	—	—	—	—
2005-12-28	$174.40	$177.90	$173.00	$175.00	60,100	—	—	—	—	—
2005-12-27	$190.00	$190.00	$174.00	$175.50	100,460	—	—	—	—	—
2005-12-23	$187.60	$192.00	$187.50	$190.00	107,590	—	—	—	—	—
2005-12-22	$223.00	$225.60	$175.10	$189.20	558,720	—	—	—	—	—
2005-12-21	$275.30	$278.80	$262.00	$263.40	24,760	—	—	—	—	—
2005-12-20	$274.80	$276.40	$271.20	$274.00	14,370	—	—	—	—	—
2005-12-19	$277.20	$278.40	$271.30	$273.10	13,980	—	—	—	—	—
2005-12-16	$280.00	$283.20	$273.60	$276.90	43,940	—	—	—	—	—
2005-12-15	$275.20	$279.50	$261.40	$278.50	22,480	—	—	—	—	—
2005-12-14	$270.00	$275.10	$270.00	$273.90	10,310	—	—	—	—	—
2005-12-13	$269.20	$270.00	$266.10	$268.50	8,660	—	—	—	—	—
2005-12-12	$263.80	$268.50	$261.50	$267.80	10,890	—	—	—	—	—
2005-12-09	$265.00	$267.70	$258.80	$262.20	7,060	—	—	—	—	—
2005-12-08	$259.00	$265.10	$257.50	$263.20	19,300	—	—	—	—	—
2005-12-07	$259.60	$260.00	$256.90	$258.70	10,240	—	—	—	—	—
2005-12-06	$258.30	$259.10	$256.40	$257.00	14,190	—	—	—	—	—
2005-12-05	$257.90	$258.20	$254.00	$256.30	15,730	—	—	—	—	—
2005-12-02	$258.30	$258.30	$256.10	$257.00	12,550	—	—	—	—	—
2005-12-01	$254.20	$261.70	$252.70	$259.40	17,050	—	—	—	—	—
2005-11-30	$250.00	$254.20	$248.20	$252.50	30,650	—	—	—	—	—
2005-11-29	$241.70	$249.10	$241.20	$248.30	11,630	—	—	—	—	—
2005-11-28	$240.10	$241.30	$239.20	$240.60	8,570	—	—	—	—	—
2005-11-25	$241.10	$242.30	$239.90	$241.60	1,830	—	—	—	—	—
2005-11-23	$241.70	$241.80	$239.60	$240.30	12,530	—	—	—	—	—
2005-11-22	$238.70	$242.40	$237.70	$242.00	11,190	—	—	—	—	—
2005-11-21	$240.20	$240.20	$233.50	$239.10	11,650	—	—	—	—	—
2005-11-18	$236.30	$240.10	$235.40	$240.00	18,910	—	—	—	—	—
2005-11-17	$235.00	$238.00	$233.20	$236.80	10,940	—	—	—	—	—
2005-11-16	$232.20	$235.00	$231.60	$234.00	16,510	—	—	—	—	—
2005-11-15	$235.40	$235.40	$230.70	$232.10	10,760	—	—	—	—	—
2005-11-14	$235.10	$235.20	$233.30	$235.00	14,460	—	—	—	—	—
2005-11-11	$231.30	$237.30	$231.30	$234.30	17,040	—	—	—	—	—
2005-11-10	$228.60	$232.20	$224.00	$232.00	12,590	—	—	—	—	—
2005-11-09	$229.60	$231.00	$225.20	$227.00	9,570	—	—	—	—	—
2005-11-08	$230.70	$231.90	$228.30	$229.00	15,380	—	—	—	—	—
2005-11-07	$232.30	$233.30	$229.50	$232.00	10,660	—	—	—	—	—
2005-11-04	$232.70	$235.00	$230.10	$232.50	13,590	—	—	—	—	—
2005-11-03	$237.40	$237.40	$232.10	$233.40	16,570	—	—	—	—	—
2005-11-02	$230.20	$240.00	$230.20	$235.00	18,470	—	—	—	—	—
2005-11-01	$237.80	$238.60	$227.40	$231.60	16,080	—	—	—	—	—
2005-10-31	$234.80	$239.90	$234.30	$238.60	20,240	—	—	—	—	—
2005-10-28	$233.90	$235.50	$231.00	$234.20	21,550	—	—	—	—	—
2005-10-27	$229.10	$233.70	$226.50	$232.70	25,640	—	—	—	—	—
2005-10-26	$237.00	$240.80	$226.40	$230.00	29,520	—	—	—	—	—
2005-10-25	$235.70	$238.70	$234.50	$237.50	14,210	—	—	—	—	—
2005-10-24	$227.90	$239.00	$227.00	$236.90	36,670	—	—	—	—	—
2005-10-21	$215.30	$227.60	$215.30	$227.30	31,260	—	—	—	—	—
2005-10-20	$221.00	$224.00	$215.00	$215.80	23,070	—	—	—	—	—
2005-10-19	$218.00	$224.00	$210.20	$222.00	19,590	—	—	—	—	—
2005-10-18	$222.40	$222.40	$215.50	$219.10	11,870	—	—	—	—	—
2005-10-17	$223.80	$225.70	$218.70	$221.90	10,740	—	—	—	—	—
2005-10-14	$220.30	$226.00	$217.90	$224.40	15,980	—	—	—	—	—
2005-10-13	$221.90	$221.90	$215.30	$220.20	27,120	—	—	—	—	—
2005-10-12	$224.40	$226.20	$215.70	$223.00	40,220	—	—	—	—	—
2005-10-11	$238.00	$238.00	$224.70	$225.50	29,730	—	—	—	—	—
2005-10-10	$237.80	$238.60	$232.80	$235.70	10,940	—	—	—	—	—
2005-10-07	$241.90	$242.70	$231.40	$237.40	16,290	—	—	—	—	—
2005-10-06	$237.00	$247.20	$234.00	$241.20	36,920	—	—	—	—	—
2005-10-05	$244.60	$244.90	$231.80	$234.30	41,000	—	—	—	—	—
2005-10-04	$250.10	$252.70	$245.30	$245.80	15,880	—	—	—	—	—
2005-10-03	$250.20	$253.10	$249.40	$249.90	18,870	—	—	—	—	—
2005-09-30	$250.90	$252.80	$244.90	$249.50	15,680	—	—	—	—	—
2005-09-29	$248.10	$252.90	$243.90	$249.80	25,030	—	—	—	—	—
2005-09-28	$241.40	$250.30	$240.50	$249.00	27,840	—	—	—	—	—
2005-09-27	$241.70	$244.50	$238.40	$241.90	10,130	—	—	—	—	—
2005-09-26	$238.90	$246.20	$237.30	$243.50	22,980	—	—	—	—	—
2005-09-23	$237.10	$241.80	$234.30	$240.00	12,920	—	—	—	—	—
2005-09-22	$240.80	$241.10	$234.40	$237.80	20,200	—	—	—	—	—
2005-09-21	$247.80	$249.40	$237.00	$241.00	19,850	—	—	—	—	—
2005-09-20	$250.50	$252.10	$243.50	$249.40	24,040	—	—	—	—	—
2005-09-19	$248.30	$251.90	$244.80	$250.70	14,710	—	—	—	—	—
2005-09-16	$246.70	$250.00	$243.80	$248.60	22,790	—	—	—	—	—
2005-09-15	$248.00	$249.00	$242.10	$245.20	10,220	—	—	—	—	—
2005-09-14	$250.00	$251.60	$244.10	$248.00	12,930	—	—	—	—	—
2005-09-13	$252.10	$253.10	$248.00	$250.00	10,550	—	—	—	—	—
2005-09-12	$249.90	$255.60	$244.10	$253.10	19,410	—	—	—	—	—
2005-09-09	$249.10	$251.40	$246.70	$248.10	16,240	—	—	—	—	—
2005-09-08	$256.30	$258.00	$248.30	$249.00	17,250	—	—	—	—	—
2005-09-07	$251.00	$256.10	$248.90	$255.70	18,990	—	—	—	—	—
2005-09-06	$250.00	$254.40	$247.50	$251.00	24,870	—	—	—	—	—
2005-09-02	$253.00	$253.00	$246.00	$249.90	19,810	—	—	—	—	—
2005-09-01	$252.50	$253.10	$247.50	$252.10	21,680	—	—	—	—	—
2005-08-31	$245.10	$254.00	$243.40	$251.40	34,510	—	—	—	—	—
2005-08-30	$240.50	$247.50	$239.90	$244.70	29,790	—	—	—	—	—
2005-08-29	$233.60	$242.70	$226.10	$240.90	27,900	—	—	—	—	—
2005-08-26	$235.00	$239.00	$231.50	$235.40	22,930	—	—	—	—	—
2005-08-25	$238.70	$239.00	$228.60	$236.20	30,520	—	—	—	—	—
2005-08-24	$239.90	$242.30	$237.00	$238.50	22,080	—	—	—	—	—
2005-08-23	$240.70	$241.80	$238.90	$239.90	19,690	—	—	—	—	—
2005-08-22	$240.50	$241.50	$236.40	$240.60	29,700	—	—	—	—	—
2005-08-19	$231.20	$241.60	$231.20	$239.90	28,890	—	—	—	—	—
2005-08-18	$224.10	$234.60	$218.90	$232.50	26,370	—	—	—	—	—
2005-08-17	$218.40	$228.40	$216.40	$226.00	14,610	—	—	—	—	—
2005-08-16	$225.30	$225.80	$221.00	$222.40	14,820	—	—	—	—	—
2005-08-15	$225.10	$225.50	$221.40	$225.00	24,470	—	—	—	—	—
2005-08-12	$224.70	$228.20	$222.10	$224.00	19,710	—	—	—	—	—
2005-08-11	$223.90	$227.30	$220.90	$227.00	12,770	—	—	—	—	—
2005-08-10	$221.10	$227.30	$218.40	$224.40	18,770	—	—	—	—	—
2005-08-09	$208.70	$220.80	$208.00	$220.00	23,840	—	—	—	—	—
2005-08-08	$209.40	$213.60	$208.30	$209.80	20,900	—	—	—	—	—
2005-08-05	$210.90	$216.60	$204.90	$211.50	22,510	—	—	—	—	—
2005-08-04	$213.70	$214.00	$210.40	$211.20	20,160	—	—	—	—	—
2005-08-03	$216.50	$216.50	$210.60	$214.60	18,670	—	—	—	—	—
2005-08-02	$211.80	$216.70	$211.00	$215.20	21,900	—	—	—	—	—
2005-08-01	$209.80	$211.80	$200.90	$211.30	26,090	—	—	—	—	—
2005-07-29	$208.40	$209.50	$203.90	$207.80	21,420	—	—	—	—	—
2005-07-28	$197.60	$209.50	$197.60	$208.50	30,670	—	—	—	—	—
2005-07-27	$199.00	$205.00	$196.80	$200.40	65,890	—	—	—	—	—
2005-07-26	$191.70	$195.20	$189.80	$195.20	29,590	—	—	—	—	—
2005-07-25	$195.40	$196.10	$191.00	$192.60	32,210	—	—	—	—	—
2005-07-22	$186.40	$196.00	$184.80	$195.40	42,010	—	—	—	—	—
2005-07-21	$180.50	$184.70	$178.70	$184.40	24,310	—	—	—	—	—
2005-07-20	$171.00	$181.00	$168.80	$180.30	38,910	—	—	—	—	—
2005-07-19	$159.60	$171.90	$156.90	$170.70	33,640	—	—	—	—	—
2005-07-18	$161.30	$161.30	$158.00	$160.00	15,840	—	—	—	—	—
2005-07-15	$159.20	$161.90	$158.70	$161.60	24,600	—	—	—	—	—
2005-07-14	$163.00	$163.00	$159.50	$160.20	17,600	—	—	—	—	—
2005-07-13	$158.50	$163.50	$157.30	$161.90	11,840	—	—	—	—	—
2005-07-12	$160.20	$161.50	$158.40	$158.60	9,800	—	—	—	—	—
2005-07-11	$158.50	$162.90	$157.70	$160.50	19,210	—	—	—	—	—
2005-07-08	$156.70	$159.50	$156.70	$159.30	13,580	—	—	—	—	—
2005-07-07	$157.00	$157.50	$155.40	$156.50	9,820	—	—	—	—	—
2005-07-06	$154.30	$159.80	$154.30	$159.40	23,770	—	—	—	—	—
2005-07-05	$155.40	$157.10	$155.10	$156.10	21,090	—	—	—	—	—
2005-07-01	$156.20	$157.40	$153.60	$155.00	12,210	—	—	—	—	—
2005-06-30	$151.50	$159.40	$151.50	$155.90	35,970	—	—	—	—	—
2005-06-29	$153.60	$153.60	$148.90	$148.90	5,140	—	—	—	—	—
2005-06-28	$154.20	$154.90	$149.60	$153.20	7,390	—	—	—	—	—
2005-06-27	$151.90	$154.20	$148.90	$154.00	5,550	—	—	—	—	—
2005-06-24	$155.50	$155.80	$148.30	$152.00	8,610	—	—	—	—	—
2005-06-23	$154.70	$156.30	$154.00	$154.70	13,970	—	—	—	—	—
2005-06-22	$159.50	$160.60	$153.30	$155.10	32,090	—	—	—	—	—
2005-06-21	$158.20	$159.30	$157.50	$158.70	30,150	—	—	—	—	—
2005-06-20	$157.40	$158.50	$155.10	$158.00	19,430	—	—	—	—	—
2005-06-17	$157.50	$158.20	$155.30	$157.00	15,580	—	—	—	—	—
2005-06-16	$155.10	$158.30	$154.10	$156.90	13,170	—	—	—	—	—
2005-06-15	$159.70	$159.70	$154.00	$155.40	10,480	—	—	—	—	—
2005-06-14	$158.90	$161.10	$158.50	$160.50	12,270	—	—	—	—	—
2005-06-13	$155.00	$159.00	$151.80	$158.90	9,790	—	—	—	—	—
2005-06-10	$152.10	$157.90	$151.10	$154.60	9,260	—	—	—	—	—
2005-06-09	$154.30	$154.30	$152.30	$153.20	10,030	—	—	—	—	—
2005-06-08	$161.20	$161.20	$153.60	$154.30	20,900	—	—	—	—	—
2005-06-07	$161.10	$163.90	$159.20	$161.10	16,600	—	—	—	—	—
2005-06-06	$161.20	$162.50	$153.60	$161.40	17,890	—	—	—	—	—
2005-06-03	$161.50	$162.10	$160.10	$161.00	8,900	—	—	—	—	—
2005-06-02	$163.10	$165.10	$160.00	$161.80	8,300	—	—	—	—	—
2005-06-01	$159.80	$165.10	$159.80	$163.30	24,190	—	—	—	—	—
2005-05-31	$156.00	$163.90	$156.00	$160.10	28,640	—	—	—	—	—
2005-05-27	$157.50	$158.90	$155.30	$156.70	10,620	—	—	—	—	—
2005-05-26	$151.60	$157.50	$149.30	$155.20	22,210	—	—	—	—	—
2005-05-25	$142.80	$155.80	$142.80	$149.80	43,830	—	—	—	—	—
2005-05-24	$144.90	$146.70	$140.30	$144.90	10,700	—	—	—	—	—
2005-05-23	$150.00	$150.00	$144.30	$145.60	11,270	—	—	—	—	—
2005-05-20	$151.80	$151.80	$147.50	$150.10	5,890	—	—	—	—	—
2005-05-19	$152.00	$152.50	$150.00	$151.80	11,420	—	—	—	—	—
2005-05-18	$152.20	$154.30	$148.70	$150.80	15,540	—	—	—	—	—
2005-05-17	$140.00	$151.30	$138.80	$149.60	46,760	—	—	—	—	—
2005-05-16	$147.20	$150.60	$137.70	$144.20	17,250	—	—	—	—	—
2005-05-13	$153.30	$156.70	$143.00	$145.50	12,730	—	—	—	—	—
2005-05-12	$159.00	$162.50	$154.50	$155.00	10,020	—	—	—	—	—
2005-05-11	$158.10	$161.10	$154.40	$159.30	9,760	—	—	—	—	—
2005-05-10	$158.20	$160.70	$156.10	$159.30	22,000	—	—	—	—	—
2005-05-09	$149.20	$157.10	$148.10	$157.10	17,620	—	—	—	—	—
2005-05-06	$150.00	$153.10	$148.20	$148.50	8,200	—	—	—	—	—
2005-05-05	$137.30	$150.40	$137.30	$148.90	20,070	—	—	—	—	—
2005-05-04	$139.00	$141.00	$136.90	$137.30	8,520	—	—	—	—	—
2005-05-03	$140.00	$140.80	$136.30	$138.30	3,790	—	—	—	—	—
2005-05-02	$138.50	$140.90	$138.40	$140.00	5,940	—	—	—	—	—
2005-04-29	$140.00	$140.40	$132.10	$137.90	32,640	—	—	—	—	—
2005-04-28	$148.20	$148.20	$138.90	$138.90	9,690	—	—	—	—	—
2005-04-27	$148.60	$150.90	$147.10	$149.30	9,480	—	—	—	—	—
2005-04-26	$153.80	$155.50	$149.00	$149.00	7,010	—	—	—	—	—
2005-04-25	$151.30	$154.00	$150.10	$153.00	3,240	—	—	—	—	—
2005-04-22	$151.80	$153.60	$149.30	$152.00	5,650	—	—	—	—	—
2005-04-21	$152.90	$155.40	$152.30	$153.00	8,540	—	—	—	—	—
2005-04-20	$152.60	$156.20	$151.70	$153.10	5,140	—	—	—	—	—
2005-04-19	$151.60	$152.90	$148.50	$152.10	4,790	—	—	—	—	—
2005-04-18	$149.30	$151.80	$148.60	$150.10	19,160	—	—	—	—	—
2005-04-15	$152.10	$153.80	$148.90	$149.20	5,250	—	—	—	—	—
2005-04-14	$160.50	$160.50	$151.80	$152.10	12,140	—	—	—	—	—
2005-04-13	$163.90	$166.10	$158.50	$159.70	3,750	—	—	—	—	—
2005-04-12	$156.40	$164.00	$155.80	$162.40	5,020	—	—	—	—	—
2005-04-11	$157.50	$161.50	$155.90	$158.40	11,020	—	—	—	—	—
2005-04-08	$162.90	$165.50	$156.00	$158.80	10,700	—	—	—	—	—
2005-04-07	$163.80	$163.80	$159.10	$161.30	7,370	—	—	—	—	—
2005-04-06	$168.10	$168.50	$161.30	$162.30	11,600	—	—	—	—	—
2005-04-05	$164.60	$167.60	$162.40	$166.40	6,050	—	—	—	—	—
2005-04-04	$169.60	$169.60	$160.70	$163.00	10,110	—	—	—	—	—
2005-04-01	$169.70	$173.50	$162.10	$167.30	20,850	—	—	—	—	—
2005-03-31	$169.20	$171.90	$167.80	$170.90	15,070	—	—	—	—	—
2005-03-30	$172.40	$175.00	$169.40	$169.60	9,800	—	—	—	—	—
2005-03-29	$171.80	$175.00	$171.00	$173.50	8,900	—	—	—	—	—
2005-03-28	$166.50	$175.90	$166.30	$173.50	17,610	—	—	—	—	—
2005-03-24	$165.80	$169.70	$164.60	$166.80	7,460	—	—	—	—	—
2005-03-23	$171.80	$172.50	$163.50	$166.60	14,220	—	—	—	—	—
2005-03-22	$174.80	$174.80	$167.20	$170.10	7,580	—	—	—	—	—
2005-03-21	$174.60	$177.20	$169.90	$173.20	6,770	—	—	—	—	—
2005-03-18	$175.20	$178.40	$172.00	$173.30	17,060	—	—	—	—	—
2005-03-17	$173.20	$175.90	$170.80	$174.90	8,460	—	—	—	—	—
2005-03-16	$171.00	$176.60	$171.00	$171.40	9,310	—	—	—	—	—
2005-03-15	$172.30	$176.70	$171.60	$173.70	13,320	—	—	—	—	—
2005-03-14	$171.50	$172.20	$170.00	$171.10	11,300	—	—	—	—	—
2005-03-11	$168.00	$171.50	$167.60	$170.30	7,320	—	—	—	—	—
2005-03-10	$170.80	$171.30	$164.50	$167.70	8,420	—	—	—	—	—
2005-03-09	$170.00	$170.00	$166.90	$168.30	9,150	—	—	—	—	—
2005-03-08	$170.00	$172.20	$167.50	$168.00	8,060	—	—	—	—	—
2005-03-07	$168.80	$172.00	$167.50	$168.40	10,430	—	—	—	—	—
2005-03-04	$170.00	$171.20	$166.90	$167.60	10,360	—	—	—	—	—
2005-03-03	$169.00	$169.00	$164.20	$165.70	8,360	—	—	—	—	—
2005-03-02	$164.50	$166.60	$161.50	$164.60	17,410	—	—	—	—	—
2005-03-01	$167.30	$167.80	$163.30	$166.90	40,910	—	—	—	—	—
2005-02-28	$165.00	$171.30	$160.50	$166.80	14,190	—	—	—	—	2-for-1
2005-02-25	$164.90	$169.20	$164.90	$167.45	22,880	—	—	—	—	—
2005-02-24	$164.80	$167.90	$164.60	$165.80	25,540	—	—	—	—	—
2005-02-23	$169.60	$169.95	$164.85	$165.15	28,660	—	—	—	—	—
2005-02-22	$170.35	$172.75	$165.90	$168.85	34,900	—	—	—	—	—
2005-02-18	$173.30	$173.30	$170.40	$171.50	21,500	—	—	—	—	—
2005-02-17	$172.75	$174.60	$170.45	$171.75	26,240	—	—	—	—	—
2005-02-16	$172.50	$173.55	$171.85	$172.55	19,180	—	—	—	—	—
2005-02-15	$171.60	$175.80	$170.50	$173.00	29,680	—	—	—	—	—
2005-02-14	$174.15	$174.15	$170.15	$171.60	19,760	—	—	—	—	—
2005-02-11	$173.65	$174.15	$170.20	$172.45	20,760	—	—	—	—	—
2005-02-10	$172.40	$177.50	$170.85	$172.00	88,000	—	—	—	—	—
2005-02-09	$170.00	$173.35	$169.90	$170.75	35,020	—	—	—	—	—
2005-02-08	$165.70	$171.00	$160.60	$170.70	58,000	—	—	—	—	—
2005-02-07	$161.50	$165.50	$161.50	$163.70	36,440	—	—	—	—	—
2005-02-04	$157.70	$163.05	$157.70	$162.55	63,240	—	—	—	—	—
2005-02-03	$144.40	$157.80	$136.15	$157.70	181,800	—	—	—	—	—
2005-02-02	$146.30	$146.30	$142.00	$143.55	27,100	—	—	—	—	—
2005-02-01	$144.95	$146.00	$144.40	$145.70	40,560	—	—	—	—	—
2005-01-31	$139.25	$145.95	$138.20	$145.95	50,360	—	—	—	—	—
2005-01-28	$136.55	$139.10	$133.90	$138.05	19,520	—	—	—	—	—
2005-01-27	$134.15	$136.90	$133.90	$135.90	16,740	—	—	—	—	—
2005-01-26	$132.95	$133.95	$131.80	$133.95	39,380	—	—	—	—	—
2005-01-25	$132.50	$133.70	$131.50	$132.45	39,020	—	—	—	—	—
2005-01-24	$133.55	$133.60	$131.35	$132.10	4,480	—	—	—	—	—
2005-01-21	$133.25	$133.25	$131.25	$132.50	11,600	—	—	—	—	—
2005-01-20	$131.00	$132.40	$131.00	$131.60	10,500	—	—	—	—	—
2005-01-19	$133.55	$133.55	$131.15	$132.30	35,140	—	—	—	—	—
2005-01-18	$132.50	$133.25	$132.25	$132.50	14,380	—	—	—	—	—
2005-01-14	$133.75	$133.75	$131.60	$132.20	12,220	—	—	—	—	—
2005-01-13	$134.35	$134.35	$131.90	$132.25	9,600	—	—	—	—	—
2005-01-12	$132.90	$133.45	$131.85	$132.50	11,460	—	—	—	—	—
2005-01-11	$132.55	$134.10	$131.85	$132.50	28,220	—	—	—	—	—
2005-01-10	$136.75	$136.75	$131.35	$133.65	13,380	—	—	—	—	—
2005-01-07	$139.75	$139.75	$134.70	$135.05	17,740	—	—	—	—	—
2005-01-06	$139.65	$139.65	$137.10	$138.00	6,120	—	—	—	—	—
2005-01-05	$139.30	$139.50	$137.20	$138.75	19,040	—	—	—	—	—
2005-01-04	$142.45	$143.15	$137.25	$138.20	22,040	—	—	—	—	—
2005-01-03	$145.00	$145.00	$142.30	$143.15	12,240	—	—	—	—	—
2004-12-31	$143.05	$145.35	$142.70	$144.00	8,900	—	—	—	—	—
2004-12-30	$144.00	$144.00	$142.70	$143.00	9,080	—	—	—	—	—
2004-12-29	$145.25	$145.25	$142.70	$143.20	8,320	—	—	—	—	—
2004-12-28	$144.10	$144.85	$142.65	$144.55	10,680	—	—	—	—	—
2004-12-27	$143.45	$144.10	$142.20	$144.10	35,620	—	—	—	—	—
2004-12-23	$142.00	$143.65	$141.00	$142.25	21,720	—	—	—	—	—
2004-12-22	$142.05	$142.05	$139.45	$139.75	6,040	—	—	—	—	—
2004-12-21	$139.90	$141.05	$136.50	$141.05	25,200	—	—	—	—	—
2004-12-20	$138.35	$139.95	$137.80	$137.90	1,940	—	—	—	—	—
2004-12-17	$142.35	$142.40	$139.50	$139.95	13,340	—	—	—	—	—
2004-12-16	$144.65	$144.65	$140.85	$140.95	10,800	—	—	—	—	—
2004-12-15	$141.60	$144.45	$138.75	$142.85	46,500	—	—	—	—	—
2004-12-14	$140.00	$141.35	$139.10	$140.80	11,340	—	—	—	—	—
2004-12-13	$136.25	$139.60	$136.20	$139.60	6,800	—	—	—	—	—
2004-12-10	$133.25	$136.25	$132.15	$136.10	25,200	—	—	—	—	—
2004-12-09	$134.20	$135.25	$130.65	$132.25	15,580	—	—	—	—	—
2004-12-08	$134.45	$136.20	$131.25	$134.90	20,720	—	—	—	—	—
2004-12-07	$132.50	$135.35	$131.45	$131.45	23,880	—	—	—	—	—
2004-12-06	$136.20	$136.80	$132.70	$132.70	21,980	—	—	—	—	—
2004-12-03	$136.60	$136.60	$135.00	$135.80	36,740	—	—	—	—	—
2004-12-02	$140.00	$140.00	$135.40	$135.90	4,560	—	—	—	—	—
2004-12-01	$138.75	$139.00	$135.00	$137.25	12,840	—	—	—	—	—
2004-11-30	$139.70	$141.05	$135.05	$136.55	11,180	—	—	—	—	—
2004-11-29	$142.50	$142.80	$137.80	$138.45	9,280	—	—	—	—	—
2004-11-26	$140.00	$141.25	$139.35	$141.20	160	—	—	—	—	—
2004-11-24	$140.00	$140.00	$137.70	$140.00	2,800	—	—	—	—	—
2004-11-23	$137.45	$140.45	$133.45	$140.00	32,600	—	—	—	—	—
2004-11-22	$139.65	$139.70	$135.45	$136.50	15,720	—	—	—	—	—
2004-11-19	$141.55	$141.95	$138.65	$139.65	15,400	—	—	—	—	—
2004-11-18	$143.70	$145.00	$141.80	$141.80	8,540	—	—	—	—	—
2004-11-17	$139.45	$145.60	$139.45	$143.80	2,040	—	—	—	—	—
2004-11-16	$144.75	$144.75	$140.80	$141.35	3,800	—	—	—	—	—
2004-11-15	$142.05	$142.55	$139.20	$142.55	5,820	—	—	—	—	—
2004-11-12	$145.80	$145.80	$137.05	$143.65	33,440	—	—	—	—	—
2004-11-11	$145.00	$145.60	$143.10	$145.00	7,460	—	—	—	—	—
2004-11-10	$146.60	$146.60	$142.70	$145.45	7,960	—	—	—	—	—
2004-11-09	$146.25	$149.15	$146.25	$147.80	10,180	—	—	—	—	—
2004-11-08	$147.80	$148.20	$146.40	$147.35	5,320	—	—	—	—	—
2004-11-05	$142.50	$149.90	$142.50	$148.00	39,640	—	—	—	—	—
2004-11-04	$142.90	$144.70	$140.45	$143.50	6,220	—	—	—	—	—
2004-11-03	$144.40	$145.05	$141.85	$143.95	8,580	—	—	—	—	—
2004-11-02	$143.60	$144.90	$143.15	$144.15	11,000	—	—	—	—	—
2004-11-01	$141.30	$146.25	$141.25	$145.00	7,980	—	—	—	—	—
2004-10-29	$142.50	$144.55	$139.05	$142.85	18,900	—	—	—	—	—
2004-10-28	$139.95	$142.35	$139.55	$142.35	12,860	—	—	—	—	—
2004-10-27	$138.75	$141.00	$138.75	$140.40	8,860	—	—	—	—	—
2004-10-26	$142.75	$143.55	$138.85	$140.60	10,780	—	—	—	—	—
2004-10-25	$144.30	$144.65	$141.40	$143.10	5,840	—	—	—	—	—
2004-10-22	$146.40	$146.40	$143.75	$144.70	9,220	—	—	—	—	—
2004-10-21	$146.30	$149.15	$146.15	$146.75	58,020	—	—	—	—	—
2004-10-20	$145.50	$146.85	$145.10	$146.60	34,940	—	—	—	—	—
2004-10-19	$141.25	$147.75	$141.25	$145.00	29,000	—	—	—	—	—
2004-10-18	$144.45	$144.45	$141.80	$143.55	2,360	—	—	—	—	—
2004-10-15	$140.95	$143.95	$139.85	$141.95	4,600	—	—	—	—	—
2004-10-14	$141.05	$141.65	$138.40	$141.40	2,780	—	—	—	—	—
2004-10-13	$143.95	$144.00	$139.20	$140.75	2,920	—	—	—	—	—
2004-10-12	$144.70	$146.00	$143.10	$143.65	4,640	—	—	—	—	—
2004-10-11	$143.60	$144.20	$140.05	$144.00	5,140	—	—	—	—	—
2004-10-08	$141.75	$143.70	$140.55	$142.90	12,660	—	—	—	—	—
2004-10-07	$140.65	$143.40	$140.10	$142.80	8,840	—	—	—	—	—
2004-10-06	$142.15	$143.40	$140.65	$141.60	15,260	—	—	—	—	—
2004-10-05	$144.95	$145.00	$142.25	$142.25	4,240	—	—	—	—	—
2004-10-04	$148.55	$149.00	$143.20	$145.00	12,440	—	—	—	—	—
2004-10-01	$144.90	$150.00	$144.50	$148.55	22,720	—	—	—	—	—
2004-09-30	$148.25	$148.25	$144.90	$145.95	7,520	—	—	—	—	—
2004-09-29	$145.70	$146.95	$145.05	$146.35	9,800	—	—	—	—	—
2004-09-28	$148.25	$148.25	$146.05	$146.15	7,580	—	—	—	—	—
2004-09-27	$149.95	$149.95	$146.70	$146.70	11,820	—	—	—	—	—
2004-09-24	$146.95	$149.05	$145.00	$148.20	5,780	—	—	—	—	—
2004-09-23	$148.15	$148.35	$146.10	$146.15	2,880	—	—	—	—	—
2004-09-22	$150.50	$150.85	$148.50	$148.75	9,780	—	—	—	—	—
2004-09-21	$155.20	$155.20	$150.20	$150.40	7,720	—	—	—	—	—
2004-09-20	$152.90	$154.70	$150.90	$154.70	7,060	—	—	—	—	—
2004-09-17	$157.20	$158.90	$153.15	$153.80	12,940	—	—	—	—	—
2004-09-16	$153.85	$156.20	$153.45	$154.40	10,700	—	—	—	—	—
2004-09-15	$150.80	$155.70	$150.80	$154.60	13,980	—	—	—	—	—
2004-09-14	$150.45	$152.40	$149.30	$151.00	8,280	—	—	—	—	—
2004-09-13	$149.55	$152.70	$149.10	$151.40	12,440	—	—	—	—	—
2004-09-10	$148.95	$152.15	$148.95	$150.50	5,260	—	—	—	—	—
2004-09-09	$147.30	$152.40	$147.00	$149.35	15,480	—	—	—	—	—
2004-09-08	$143.15	$149.30	$142.55	$147.50	9,660	—	—	—	—	—
2004-09-07	$143.10	$143.10	$140.65	$143.10	2,340	—	—	—	—	—
2004-09-03	$142.25	$143.35	$141.00	$141.80	3,620	—	—	—	—	—
2004-09-02	$138.60	$141.95	$138.60	$141.55	7,340	—	—	—	—	—
2004-09-01	$137.65	$141.00	$137.20	$138.20	8,660	—	—	—	—	—
2004-08-31	$137.65	$138.05	$133.40	$137.45	2,520	—	—	—	—	—
2004-08-30	$138.00	$140.10	$133.95	$137.30	8,800	—	—	—	—	—
2004-08-27	$130.05	$140.40	$130.05	$138.00	13,980	—	—	—	—	—
2004-08-26	$128.30	$132.30	$128.20	$132.00	20,600	—	—	—	—	—
2004-08-25	$127.35	$128.50	$126.85	$127.90	19,920	—	—	—	—	—
2004-08-24	$133.85	$133.85	$125.35	$127.50	43,060	—	—	—	—	—
2004-08-23	$135.90	$135.90	$130.15	$132.25	17,080	—	—	—	—	—
2004-08-20	$135.95	$136.50	$133.90	$134.60	23,660	—	—	—	—	—
2004-08-19	$134.75	$136.25	$134.75	$135.60	7,940	—	—	—	—	—
2004-08-18	$137.60	$137.60	$134.95	$135.00	12,400	—	—	—	—	—
2004-08-17	$138.00	$138.00	$135.05	$135.70	8,420	—	—	—	—	—
2004-08-16	$137.50	$137.75	$136.50	$137.50	9,760	—	—	—	—	—
2004-08-13	$137.95	$137.95	$136.00	$137.50	16,280	—	—	—	—	—
2004-08-12	$137.70	$139.20	$135.90	$135.90	15,980	—	—	—	—	—
2004-08-11	$138.75	$140.60	$136.95	$138.40	24,800	—	—	—	—	—
2004-08-10	$138.95	$140.20	$138.55	$139.85	25,540	—	—	—	—	—
2004-08-09	$134.25	$138.25	$130.05	$137.50	26,160	—	—	—	—	—
2004-08-06	$143.35	$144.35	$133.30	$133.80	13,480	—	—	—	—	—
2004-08-05	$145.80	$148.40	$144.35	$144.85	7,980	—	—	—	—	—
2004-08-04	$148.45	$149.95	$145.40	$147.15	10,660	—	—	—	—	—
2004-08-03	$146.45	$149.85	$146.45	$148.05	7,720	—	—	—	—	—
2004-08-02	$150.10	$153.00	$146.70	$148.10	12,420	—	—	—	—	—
2004-07-30	$147.55	$153.30	$147.35	$151.70	17,420	—	—	—	—	—
2004-07-29	$142.85	$147.35	$138.10	$147.30	13,080	—	—	—	—	—
2004-07-28	$141.50	$149.50	$141.50	$142.60	45,900	—	—	—	—	—
2004-07-27	$135.05	$141.60	$135.05	$139.30	10,000	—	—	—	—	—
2004-07-26	$137.40	$140.20	$135.55	$136.60	12,880	—	—	—	—	—
2004-07-23	$135.30	$138.85	$133.75	$137.35	6,720	—	—	—	—	—
2004-07-22	$138.55	$141.55	$135.40	$138.50	9,100	—	—	—	—	—
2004-07-21	$141.55	$142.90	$137.10	$137.10	9,320	—	—	—	—	—
2004-07-20	$142.15	$142.25	$140.75	$141.75	8,500	—	—	—	—	—
2004-07-19	$140.90	$143.40	$140.75	$141.85	8,840	—	—	—	—	—
2004-07-16	$142.90	$144.50	$139.25	$141.25	18,880	—	—	—	—	—
2004-07-15	$142.20	$146.05	$142.00	$144.20	4,780	—	—	—	—	—
2004-07-14	$143.15	$143.15	$141.50	$142.30	4,400	—	—	—	—	—
2004-07-13	$143.60	$145.45	$142.50	$142.55	3,440	—	—	—	—	—
2004-07-12	$142.40	$145.25	$140.70	$144.75	8,100	—	—	—	—	—
2004-07-09	$144.75	$145.85	$138.85	$141.25	8,560	—	—	—	—	—
2004-07-08	$147.90	$149.25	$144.40	$144.55	22,340	—	—	—	—	—
2004-07-07	$149.30	$152.25	$148.50	$150.20	17,520	—	—	—	—	—
2004-07-06	$152.10	$152.25	$148.25	$150.85	15,900	—	—	—	—	—
2004-07-02	$152.95	$153.45	$151.95	$152.30	12,840	—	—	—	—	—
2004-07-01	$154.30	$156.75	$151.90	$152.35	34,100	—	—	—	—	—
2004-06-30	$160.00	$160.00	$153.30	$153.30	12,560	—	—	—	—	—
2004-06-29	$161.15	$162.05	$156.50	$156.50	13,640	—	—	—	—	—
2004-06-28	$161.25	$161.25	$158.55	$158.55	6,020	—	—	—	—	—
2004-06-25	$153.60	$161.20	$152.10	$160.65	19,180	—	—	—	—	—
2004-06-24	$152.05	$153.40	$150.70	$153.20	4,820	—	—	—	—	—
2004-06-23	$149.95	$151.55	$148.35	$150.45	3,200	—	—	—	—	—
2004-06-22	$146.55	$150.50	$144.90	$150.30	3,200	—	—	—	—	—
2004-06-21	$147.65	$149.65	$146.15	$146.40	4,440	—	—	—	—	—
2004-06-18	$149.50	$151.25	$148.60	$148.60	11,080	—	—	—	—	—
2004-06-17	$152.50	$152.50	$150.00	$150.00	4,520	—	—	—	—	—
2004-06-16	$151.20	$153.40	$150.00	$150.80	3,980	—	—	—	—	—
2004-06-15	$149.00	$152.40	$149.00	$151.70	6,340	—	—	—	—	—
2004-06-14	$149.80	$150.70	$148.75	$148.85	4,100	—	—	—	—	—
2004-06-10	$149.55	$150.65	$149.40	$150.30	8,480	—	—	—	—	—
2004-06-09	$152.40	$153.75	$149.50	$149.90	8,540	—	—	—	—	—
2004-06-08	$151.95	$153.65	$150.35	$151.00	10,780	—	—	—	—	—
2004-06-07	$144.20	$153.15	$144.20	$151.95	13,540	—	—	—	—	—
2004-06-04	$144.50	$149.25	$144.25	$144.80	51,500	—	—	—	—	—
2004-06-03	$144.80	$144.80	$141.50	$142.20	28,780	—	—	—	—	—
2004-06-02	$141.75	$145.35	$140.85	$143.85	24,260	—	—	—	—	—
2004-06-01	$138.75	$143.85	$137.85	$143.85	18,280	—	—	—	—	—
2004-05-28	$139.35	$140.30	$138.05	$138.75	9,580	—	—	—	—	—
2004-05-27	$136.50	$141.70	$136.05	$141.40	9,380	—	—	—	—	—
2004-05-26	$134.35	$138.35	$132.20	$137.70	19,820	—	—	—	—	—
2004-05-25	$130.05	$134.05	$129.65	$133.55	10,240	—	—	—	—	—
2004-05-24	$130.05	$132.15	$129.45	$130.65	7,400	—	—	—	—	—
2004-05-21	$131.90	$132.55	$130.70	$131.50	8,960	—	—	—	—	—
2004-05-20	$131.25	$132.00	$129.50	$132.00	9,260	—	—	—	—	—
2004-05-19	$134.65	$135.05	$131.10	$131.25	7,360	—	—	—	—	—
2004-05-18	$133.75	$134.15	$132.50	$132.95	5,340	—	—	—	—	—
2004-05-17	$138.25	$138.65	$133.85	$134.40	17,180	—	—	—	—	—
2004-05-14	$139.80	$140.85	$137.85	$138.25	4,340	—	—	—	—	—
2004-05-13	$139.20	$139.70	$137.50	$139.70	5,540	—	—	—	—	—
2004-05-12	$139.55	$140.50	$138.05	$138.70	10,700	—	—	—	—	—
2004-05-11	$135.45	$140.15	$135.45	$140.05	6,020	—	—	—	—	—
2004-05-10	$142.55	$142.55	$132.30	$136.75	27,560	—	—	—	—	—
2004-05-07	$145.90	$146.95	$142.50	$142.50	5,460	—	—	—	—	—
2004-05-06	$149.60	$149.65	$144.95	$146.40	17,040	—	—	—	—	—
2004-05-05	$150.70	$150.90	$148.20	$148.70	16,960	—	—	—	—	—
2004-05-04	$149.20	$152.85	$149.20	$152.25	19,880	—	—	—	—	—
2004-05-03	$152.20	$153.95	$151.95	$152.15	23,640	—	—	—	—	—
2004-04-30	$153.20	$154.35	$151.10	$152.95	24,800	—	—	—	—	—
2004-04-29	$149.75	$158.25	$149.75	$154.50	46,100	—	—	—	—	—
2004-04-28	$153.50	$153.50	$151.50	$151.75	21,020	—	—	—	—	—
2004-04-27	$151.50	$154.45	$151.05	$154.25	14,620	—	—	—	—	—
2004-04-26	$150.60	$152.85	$148.55	$151.55	20,820	—	—	—	—	—
2004-04-23	$152.50	$154.50	$149.90	$149.90	20,040	—	—	—	—	—
2004-04-22	$148.75	$152.55	$148.75	$152.45	24,520	—	—	—	—	—
2004-04-21	$146.05	$150.70	$145.85	$149.85	16,500	—	—	—	—	—
2004-04-20	$145.50	$146.60	$144.25	$145.90	22,780	—	—	—	—	—
2004-04-19	$144.05	$145.55	$143.10	$145.50	9,980	—	—	—	—	—
2004-04-16	$142.90	$145.60	$142.75	$145.40	4,600	—	—	—	—	—
2004-04-15	$144.70	$144.70	$142.20	$143.40	6,700	—	—	—	—	—
2004-04-14	$144.35	$145.70	$144.35	$145.00	3,020	—	—	—	—	—
2004-04-13	$145.00	$146.00	$144.45	$145.25	46,520	—	—	—	—	—
2004-04-12	$145.35	$146.80	$144.70	$145.00	31,860	—	—	—	—	—
2004-04-08	$143.55	$147.20	$143.55	$146.10	15,640	—	—	—	—	—
2004-04-07	$144.45	$144.45	$143.10	$144.25	8,260	—	—	—	—	—
2004-04-06	$148.95	$149.50	$144.00	$144.30	10,920	—	—	—	—	—
2004-04-05	$149.40	$150.05	$149.15	$149.25	19,560	—	—	—	—	—
2004-04-02	$144.50	$153.10	$143.70	$150.00	32,100	—	—	—	—	—
2004-04-01	$139.85	$143.80	$139.00	$143.70	10,300	—	—	—	—	—
2004-03-31	$138.65	$140.70	$138.60	$139.35	10,120	—	—	—	—	—
2004-03-30	$138.50	$139.00	$136.70	$139.00	9,080	—	—	—	—	—
2004-03-29	$134.80	$138.50	$134.80	$138.50	7,760	—	—	—	—	—
2004-03-26	$134.30	$135.90	$134.25	$135.30	4,580	—	—	—	—	—
2004-03-25	$134.35	$135.25	$132.95	$135.05	13,320	—	—	—	—	—
2004-03-24	$133.40	$134.30	$130.50	$133.70	9,780	—	—	—	—	—
2004-03-23	$130.25	$133.75	$129.35	$131.00	25,260	—	—	—	—	—
2004-03-22	$130.00	$130.30	$128.65	$129.25	34,340	—	—	—	—	—
2004-03-19	$125.40	$131.80	$124.35	$130.35	65,520	—	—	—	—	—
2004-03-18	$119.75	$126.20	$119.75	$125.45	61,420	—	—	—	—	—
2004-03-17	$118.95	$120.65	$117.90	$118.25	9,620	—	—	—	—	—
2004-03-16	$122.50	$122.50	$119.00	$119.35	5,440	—	—	—	—	—
2004-03-15	$124.00	$124.35	$122.50	$123.20	7,320	—	—	—	—	—
2004-03-12	$123.90	$124.25	$123.70	$123.80	10,300	—	—	—	—	—
2004-03-11	$123.60	$124.65	$122.75	$124.00	21,000	—	—	—	—	—
2004-03-10	$122.55	$124.40	$122.55	$124.20	8,640	—	—	—	—	—
2004-03-09	$123.50	$124.10	$122.55	$123.75	6,640	—	—	—	—	—
2004-03-08	$124.40	$124.40	$123.60	$123.60	4,500	—	—	—	—	—
2004-03-05	$120.60	$124.15	$120.60	$123.55	10,000	—	—	—	—	—
2004-03-04	$116.50	$121.30	$116.45	$121.30	19,300	—	—	—	—	—
2004-03-03	$117.80	$119.55	$116.35	$117.00	8,660	—	—	—	—	—
2004-03-02	$116.05	$119.75	$113.95	$116.60	21,600	—	—	—	—	—
2004-03-01	$113.80	$115.20	$111.35	$114.90	10,940	—	—	—	—	—
2004-02-27	$111.45	$113.70	$110.65	$112.95	6,220	—	—	—	—	—
2004-02-26	$111.55	$113.60	$110.25	$113.20	4,500	—	—	—	—	—
2004-02-25	$111.30	$112.00	$109.95	$111.35	15,280	—	—	—	—	—
2004-02-24	$113.45	$114.05	$111.35	$111.75	3,520	—	—	—	—	—
2004-02-23	$116.85	$116.85	$113.80	$113.85	3,300	—	—	—	—	—
2004-02-20	$119.85	$119.85	$117.00	$118.25	11,520	—	—	—	—	—
2004-02-19	$122.60	$125.90	$119.75	$120.70	10,340	—	—	—	—	—
2004-02-18	$126.35	$127.70	$123.35	$123.40	2,780	—	—	—	—	—
2004-02-17	$130.30	$130.30	$126.40	$126.85	3,780	—	—	—	—	—
2004-02-13	$128.10	$128.35	$126.05	$127.45	5,180	—	—	—	—	—
2004-02-12	$129.75	$130.30	$126.40	$128.30	9,140	—	—	—	—	—
2004-02-11	$123.30	$131.90	$123.30	$130.45	14,000	—	—	—	—	—
2004-02-10	$122.75	$126.40	$122.65	$126.40	10,260	—	—	—	—	—
2004-02-09	$122.75	$125.00	$121.50	$124.60	5,420	—	—	—	—	—
2004-02-06	$123.50	$124.80	$120.90	$124.75	5,240	—	—	—	—	—
2004-02-05	$120.00	$125.00	$119.75	$124.65	16,340	—	—	—	—	—
2004-02-04	$121.70	$122.20	$119.80	$119.80	10,700	—	—	—	—	—
2004-02-03	$121.15	$123.05	$120.75	$122.75	7,200	—	—	—	—	—
2004-02-02	$128.50	$128.50	$121.25	$121.95	14,180	—	—	—	—	—
2004-01-30	$134.55	$134.55	$128.50	$129.00	8,920	—	—	—	—	—
2004-01-29	$136.35	$139.60	$133.45	$134.55	32,000	—	—	—	—	—
2004-01-28	$139.25	$139.40	$135.80	$135.90	2,480	—	—	—	—	—
2004-01-27	$131.80	$141.30	$131.80	$138.75	15,220	—	—	—	—	—
2004-01-26	$132.75	$133.10	$132.30	$132.30	6,980	—	—	—	—	—
2004-01-23	$132.95	$134.65	$132.25	$132.35	3,580	—	—	—	—	—
2004-01-22	$135.60	$136.95	$133.25	$133.30	9,520	—	—	—	—	—
2004-01-21	$137.45	$139.35	$135.00	$136.95	10,360	—	—	—	—	—
2004-01-20	$134.75	$139.35	$132.55	$137.95	10,540	—	—	—	—	—
2004-01-16	$135.90	$135.90	$131.85	$133.85	3,700	—	—	—	—	—
2004-01-15	$130.25	$136.00	$128.90	$133.75	16,300	—	—	—	—	—
2004-01-14	$131.35	$131.35	$129.60	$129.80	2,160	—	—	—	—	—
2004-01-13	$130.50	$133.10	$129.60	$129.90	6,180	—	—	—	—	—
2004-01-12	$130.40	$132.35	$125.70	$131.60	11,300	—	—	—	—	—
2004-01-09	$135.60	$136.85	$130.65	$130.85	7,260	—	—	—	—	—
2004-01-08	$135.45	$136.30	$135.40	$135.55	13,200	—	—	—	—	—
2004-01-07	$137.65	$140.00	$137.50	$137.85	31,280	—	—	—	—	—
2004-01-06	$128.50	$139.80	$128.00	$139.35	35,760	—	—	—	—	—
2004-01-05	$121.75	$130.00	$121.75	$128.50	30,580	—	—	—	—	—
2004-01-02	$118.35	$124.75	$118.35	$124.75	22,980	—	—	—	—	—
2003-12-31	$121.90	$121.90	$118.30	$118.50	35,740	—	—	—	—	—
2003-12-30	$119.50	$122.25	$119.50	$120.80	18,040	—	—	—	—	—
2003-12-29	$116.30	$118.95	$115.85	$117.65	25,000	—	—	—	—	—
2003-12-26	$115.20	$116.05	$113.80	$115.90	4,760	—	—	—	—	—
2003-12-24	$111.65	$115.05	$110.40	$115.05	22,320	—	—	—	—	—
2003-12-23	$111.25	$112.50	$109.80	$112.50	3,600	—	—	—	—	—
2003-12-22	$109.05	$111.05	$108.80	$110.75	7,460	—	—	—	—	—
2003-12-19	$108.05	$111.15	$105.50	$109.55	21,780	—	—	—	—	—
2003-12-18	$103.75	$106.85	$103.75	$106.50	4,940	—	—	—	—	—
2003-12-17	$103.50	$105.60	$102.60	$104.45	5,160	—	—	—	—	—
2003-12-16	$103.35	$103.75	$100.00	$103.75	8,140	—	—	—	—	—
2003-12-15	$104.45	$105.40	$103.60	$103.60	3,720	—	—	—	—	—
2003-12-12	$102.30	$104.30	$99.55	$103.75	9,520	—	—	—	—	—
2003-12-11	$98.40	$103.75	$98.40	$103.75	30,480	—	—	—	—	—
2003-12-10	$97.95	$99.25	$96.90	$98.80	10,400	—	—	—	—	—
2003-12-09	$99.25	$100.25	$97.35	$98.00	27,980	—	—	—	—	—
2003-12-08	$103.80	$106.25	$99.30	$100.30	29,520	—	—	—	—	—
2003-12-05	$107.00	$107.00	$103.55	$103.75	27,040	—	—	—	—	—
2003-12-04	$107.05	$107.05	$104.45	$106.00	9,400	—	—	—	—	—
2003-12-03	$104.80	$109.35	$104.80	$105.75	14,640	—	—	—	—	—
2003-12-02	$103.65	$106.35	$101.60	$106.00	19,040	—	—	—	—	—
2003-12-01	$102.30	$103.60	$100.65	$103.60	8,620	—	—	—	—	—
2003-11-28	$98.55	$101.50	$98.55	$101.50	2,160	—	—	—	—	—
2003-11-26	$95.50	$98.25	$94.50	$98.25	13,460	—	—	—	—	—
2003-11-25	$94.25	$96.95	$94.25	$95.85	12,240	—	—	—	—	—
2003-11-24	$94.25	$95.85	$92.25	$95.50	7,820	—	—	—	—	—
2003-11-21	$96.90	$96.90	$92.20	$92.90	17,060	—	—	—	—	—
2003-11-20	$93.75	$95.85	$92.65	$92.85	24,660	—	—	—	—	—
2003-11-19	$101.00	$101.00	$94.25	$94.80	13,540	—	—	—	—	—
2003-11-18	$102.30	$104.30	$100.25	$100.25	8,140	—	—	—	—	—
2003-11-17	$105.00	$105.00	$102.30	$102.75	20,920	—	—	—	—	—
2003-11-14	$104.50	$105.50	$104.45	$104.60	12,860	—	—	—	—	—
2003-11-13	$105.15	$105.75	$104.05	$105.25	2,580	—	—	—	—	—
2003-11-12	$100.70	$105.50	$100.70	$104.75	35,020	—	—	—	—	—
2003-11-11	$99.50	$101.95	$99.50	$101.80	29,280	—	—	—	—	—
2003-11-10	$102.50	$102.50	$99.60	$100.35	6,320	—	—	—	—	—
2003-11-07	$101.45	$102.25	$100.50	$100.55	6,840	—	—	—	—	—
2003-11-06	$100.80	$102.75	$99.70	$100.25	10,020	—	—	—	—	—
2003-11-05	$101.65	$102.05	$99.85	$100.25	19,600	—	—	—	—	—
2003-11-04	$105.95	$106.75	$102.00	$102.35	17,740	—	—	—	—	—
2003-11-03	$110.35	$112.75	$105.95	$107.50	61,320	—	—	—	—	—
2003-10-31	$108.70	$110.20	$107.00	$110.20	21,580	—	—	—	—	—
2003-10-30	$106.05	$108.50	$106.05	$107.65	22,620	—	—	—	—	—
2003-10-29	$106.15	$107.00	$104.40	$105.95	28,560	—	—	—	—	—
2003-10-28	$114.75	$116.90	$103.75	$106.15	256,320	—	—	—	—	—
2003-10-27	$114.30	$116.50	$114.30	$116.35	6,080	—	—	—	—	—
2003-10-24	$121.75	$121.75	$113.85	$115.50	18,520	—	—	—	—	—
2003-10-23	$118.40	$125.00	$118.40	$122.25	22,140	—	—	—	—	—
2003-10-22	$117.55	$119.85	$117.55	$119.65	6,720	—	—	—	—	—
2003-10-21	$114.70	$118.75	$114.70	$117.90	3,680	—	—	—	—	—
2003-10-20	$115.25	$117.05	$115.20	$116.05	3,440	—	—	—	—	—
2003-10-17	$117.30	$117.75	$115.75	$116.45	21,780	—	—	—	—	—
2003-10-16	$111.25	$115.40	$111.25	$115.00	24,240	—	—	—	—	—
2003-10-15	$111.60	$113.75	$111.25	$112.40	15,540	—	—	—	—	—
2003-10-14	$112.90	$114.05	$111.25	$112.00	15,240	—	—	—	—	—
2003-10-13	$112.50	$117.00	$112.25	$112.85	10,060	—	—	—	—	—
2003-10-10	$108.15	$112.25	$108.15	$112.00	34,040	—	—	—	—	—
2003-10-09	$103.00	$111.95	$103.00	$108.75	16,400	—	—	—	—	—
2003-10-08	$105.00	$105.00	$102.50	$103.20	4,440	—	—	—	—	—
2003-10-07	$98.00	$104.50	$98.00	$103.55	5,140	—	—	—	—	—
2003-10-06	$102.50	$104.75	$97.25	$98.50	18,480	—	—	—	—	—
2003-10-03	$97.50	$104.50	$97.00	$102.40	40,580	—	—	—	—	—
2003-10-02	$95.95	$96.50	$95.25	$95.95	9,920	—	—	—	—	—
2003-10-01	$96.20	$96.85	$95.40	$96.00	12,940	—	—	—	—	—
2003-09-30	$95.15	$96.90	$94.25	$96.20	32,820	—	—	—	—	—
2003-09-29	$90.95	$97.95	$89.15	$95.00	42,280	—	—	—	—	—
2003-09-26	$89.25	$92.00	$87.60	$90.80	10,600	—	—	—	—	—
2003-09-25	$88.70	$89.80	$88.10	$88.25	4,600	—	—	—	—	—
2003-09-24	$90.75	$92.10	$89.00	$89.00	12,260	—	—	—	—	—
2003-09-23	$90.00	$91.65	$90.00	$91.60	4,040	—	—	—	—	—
2003-09-22	$93.80	$94.15	$90.00	$91.75	9,480	—	—	—	—	—
2003-09-19	$95.95	$96.95	$94.45	$95.75	38,320	—	—	—	—	—
2003-09-18	$96.25	$98.40	$96.25	$97.00	19,020	—	—	—	—	—
2003-09-17	$96.00	$97.00	$95.00	$96.00	11,780	—	—	—	—	—
2003-09-16	$97.80	$99.80	$96.25	$96.50	6,400	—	—	—	—	—
2003-09-15	$99.20	$99.35	$97.75	$97.75	1,780	—	—	—	—	—
2003-09-12	$98.75	$99.25	$97.40	$97.75	7,860	—	—	—	—	—
2003-09-11	$99.25	$99.85	$96.15	$98.80	15,860	—	—	—	—	—
2003-09-10	$101.15	$102.45	$99.00	$101.20	13,700	—	—	—	—	—
2003-09-09	$103.95	$105.00	$100.70	$102.50	19,860	—	—	—	—	—
2003-09-08	$105.20	$106.00	$103.10	$103.95	23,060	—	—	—	—	—
2003-09-05	$105.50	$106.80	$104.85	$105.50	23,700	—	—	—	—	—
2003-09-04	$106.45	$107.00	$104.15	$105.80	12,360	—	—	—	—	—
2003-09-03	$106.85	$109.20	$105.25	$106.75	21,260	—	—	—	—	—
2003-09-02	$102.50	$106.55	$100.60	$106.30	25,620	—	—	—	—	—
2003-08-29	$106.10	$107.75	$101.25	$102.50	18,000	—	—	—	—	—
2003-08-28	$107.00	$107.30	$104.60	$106.50	10,300	—	—	—	—	—
2003-08-27	$107.90	$107.95	$105.50	$107.50	14,420	—	—	—	—	—
2003-08-26	$106.25	$108.05	$105.50	$108.05	5,860	—	—	—	—	—
2003-08-25	$107.40	$108.35	$106.65	$106.85	4,680	—	—	—	—	—
2003-08-22	$109.40	$109.80	$108.00	$108.55	1,240	—	—	—	—	—
2003-08-21	$108.30	$110.35	$108.10	$109.30	9,800	—	—	—	—	—
2003-08-20	$107.50	$109.95	$107.30	$109.90	9,480	—	—	—	—	—
2003-08-19	$109.35	$109.75	$107.45	$109.25	24,560	—	—	—	—	—
2003-08-18	$109.00	$109.25	$107.50	$108.55	14,660	—	—	—	—	—
2003-08-15	$106.75	$108.80	$106.25	$108.25	1,800	—	—	—	—	—
2003-08-14	$108.25	$108.25	$107.35	$108.25	340	—	—	—	—	—
2003-08-13	$108.20	$108.25	$107.55	$107.60	4,620	—	—	—	—	—
2003-08-12	$107.30	$108.45	$107.30	$108.05	15,740	—	—	—	—	—
2003-08-11	$106.70	$110.50	$105.60	$107.55	10,200	—	—	—	—	—
2003-08-08	$106.75	$107.10	$105.35	$106.35	9,820	—	—	—	—	—
2003-08-07	$105.00	$107.65	$104.25	$105.55	13,720	—	—	—	—	—
2003-08-06	$106.10	$107.95	$106.10	$107.25	4,640	—	—	—	—	—
2003-08-05	$110.95	$111.00	$104.50	$107.45	6,260	—	—	—	—	—
2003-08-04	$111.15	$111.75	$109.45	$110.65	9,200	—	—	—	—	—
2003-08-01	$106.85	$111.00	$106.70	$111.00	28,220	—	—	—	—	—
2003-07-31	$108.00	$110.35	$107.15	$107.40	24,880	—	—	—	—	—
2003-07-30	$108.35	$109.75	$99.90	$107.25	27,620	—	—	—	—	—
2003-07-29	$105.80	$113.50	$105.80	$110.50	18,360	—	—	—	—	—
2003-07-28	$107.50	$109.90	$106.10	$107.95	5,520	—	—	—	—	—
2003-07-25	$107.65	$110.50	$107.10	$107.65	18,040	—	—	—	—	—
2003-07-24	$110.55	$110.95	$106.50	$107.50	8,600	—	—	—	—	—
2003-07-23	$110.55	$110.60	$107.50	$108.75	4,700	—	—	—	—	—
2003-07-22	$105.75	$110.00	$105.75	$109.00	13,840	—	—	—	—	—
2003-07-21	$111.35	$113.35	$107.00	$108.60	13,660	—	—	—	—	—
2003-07-18	$113.40	$115.10	$113.40	$113.85	5,860	—	—	—	—	—
2003-07-17	$115.05	$115.50	$112.80	$113.30	14,880	—	—	—	—	—
2003-07-16	$119.40	$119.40	$112.55	$114.85	13,580	—	—	—	—	—
2003-07-15	$119.20	$122.80	$118.30	$119.20	17,640	—	—	—	—	—
2003-07-14	$115.25	$122.00	$115.25	$119.25	15,720	—	—	—	—	—
2003-07-11	$114.90	$119.80	$114.65	$117.30	9,300	—	—	—	—	—
2003-07-10	$109.85	$115.05	$109.85	$114.20	15,080	—	—	—	—	—
2003-07-09	$113.15	$115.00	$108.30	$110.15	38,720	—	—	—	—	—
2003-07-08	$105.65	$118.90	$105.60	$116.40	27,760	—	—	—	—	—
2003-07-07	$102.40	$105.65	$102.10	$105.65	15,140	—	—	—	—	—
2003-07-03	$99.15	$102.25	$99.15	$101.50	4,120	—	—	—	—	—
2003-07-02	$95.75	$100.10	$95.65	$99.45	14,020	—	—	—	—	—
2003-07-01	$93.90	$98.75	$93.60	$96.55	17,360	—	—	—	—	—
2003-06-30	$92.10	$95.20	$90.70	$94.40	42,980	—	—	—	—	—
2003-06-27	$93.75	$93.75	$90.70	$92.20	9,020	—	—	—	—	—
2003-06-26	$91.80	$95.00	$90.60	$93.65	9,260	—	—	—	—	—
2003-06-25	$90.30	$93.25	$90.05	$91.65	6,560	—	—	—	—	—
2003-06-24	$91.10	$92.25	$90.35	$90.40	20,520	—	—	—	—	—
2003-06-23	$90.80	$94.05	$87.25	$91.55	29,820	—	—	—	—	—
2003-06-20	$91.00	$92.45	$91.00	$91.70	6,000	—	—	—	—	—
2003-06-19	$92.30	$94.55	$91.00	$91.65	9,980	—	—	—	—	—
2003-06-18	$92.10	$94.35	$92.10	$93.40	4,960	—	—	—	—	—
2003-06-17	$90.85	$92.80	$90.10	$91.45	3,960	—	—	—	—	—
2003-06-16	$90.85	$92.05	$89.85	$90.50	3,520	—	—	—	—	—
2003-06-13	$93.00	$94.00	$90.50	$92.00	10,440	—	—	—	—	—
2003-06-12	$90.10	$93.75	$90.10	$93.00	5,060	—	—	—	—	—
2003-06-11	$90.85	$92.05	$90.30	$90.50	4,320	—	—	—	—	—
2003-06-10	$90.75	$92.25	$90.00	$90.95	12,640	—	—	—	—	—
2003-06-09	$89.35	$92.25	$89.05	$90.40	22,240	—	—	—	—	—
2003-06-06	$90.05	$92.50	$89.55	$91.75	22,000	—	—	—	—	—
2003-06-05	$89.35	$94.25	$88.10	$91.20	57,200	—	—	—	—	—
2003-06-04	$89.50	$90.60	$87.00	$88.20	77,320	—	—	—	—	—
2003-06-03	$89.85	$91.25	$86.50	$90.20	31,940	—	—	—	—	—
2003-06-02	$87.75	$90.00	$86.85	$88.95	25,480	—	—	—	—	—
2003-05-30	$88.65	$94.15	$86.50	$88.55	30,040	—	—	—	—	—
2003-05-29	$89.00	$90.65	$87.15	$89.10	25,440	—	—	—	—	—
2003-05-28	$91.90	$91.90	$89.00	$90.25	18,940	—	—	—	—	—
2003-05-27	$88.25	$94.50	$88.25	$91.10	33,080	—	—	—	—	—
2003-05-23	$88.95	$91.50	$84.30	$88.40	39,440	—	—	—	—	—
2003-05-22	$81.90	$89.90	$81.70	$89.90	25,660	—	—	—	—	—
2003-05-21	$83.10	$85.15	$82.20	$82.35	21,920	—	—	—	—	—
2003-05-20	$86.00	$86.40	$82.50	$84.70	12,380	—	—	—	—	—
2003-05-19	$88.05	$88.30	$85.10	$86.50	35,880	—	—	—	—	—
2003-05-16	$85.55	$89.00	$84.50	$88.50	64,320	—	—	—	—	—
2003-05-15	$83.95	$85.95	$83.00	$85.20	14,200	—	—	—	—	—
2003-05-14	$87.85	$87.90	$82.50	$83.50	39,920	—	—	—	—	—
2003-05-13	$77.45	$88.75	$77.45	$87.30	61,000	—	—	—	—	—
2003-05-12	$73.30	$79.90	$73.30	$77.45	47,920	—	—	—	—	—
2003-05-09	$73.00	$75.00	$73.00	$74.50	40,600	—	—	—	—	—
2003-05-08	$72.50	$73.80	$72.00	$73.50	51,760	—	—	—	—	—
2003-05-07	$73.00	$75.25	$72.95	$74.00	69,100	—	—	—	—	—
2003-05-06	$74.95	$75.20	$72.35	$72.75	131,140	—	—	—	—	—
2003-05-05	$74.15	$75.45	$74.15	$74.95	10,340	—	—	—	—	—
2003-05-02	$76.75	$77.35	$73.50	$74.15	25,720	—	—	—	—	—
2003-05-01	$73.00	$77.00	$73.00	$75.45	56,680	—	—	—	—	—
2003-04-30	$76.30	$78.45	$71.25	$74.15	69,200	—	—	—	—	—
2003-04-29	$77.50	$79.65	$76.20	$76.20	25,000	—	—	—	—	—
2003-04-28	$81.80	$83.00	$77.80	$78.75	39,040	—	—	—	—	—
2003-04-25	$81.75	$83.75	$81.50	$82.10	8,180	—	—	—	—	—
2003-04-24	$84.05	$85.45	$82.50	$83.00	12,840	—	—	—	—	—
2003-04-23	$82.55	$89.00	$82.55	$84.10	59,580	—	—	—	—	—
2003-04-22	$75.45	$85.00	$74.20	$83.75	75,120	—	—	—	—	—
2003-04-21	$74.50	$76.75	$74.50	$75.70	55,940	—	—	—	—	—
2003-04-17	$74.00	$76.70	$72.75	$75.50	32,500	—	—	—	—	—
2003-04-16	$74.95	$77.75	$73.85	$74.45	31,040	—	—	—	—	—
2003-04-15	$71.20	$74.90	$71.15	$74.85	22,020	—	—	—	—	—
2003-04-14	$67.80	$73.75	$67.50	$73.50	41,680	—	—	—	—	—
2003-04-11	$69.30	$69.65	$67.85	$68.30	22,580	—	—	—	—	—
2003-04-10	$65.00	$73.20	$64.60	$69.60	61,940	—	—	—	—	—
2003-04-09	$63.20	$67.35	$63.20	$66.70	34,260	—	—	—	—	—
2003-04-08	$64.00	$66.85	$63.25	$63.75	74,760	—	—	—	—	—
2003-04-07	$62.50	$69.00	$61.50	$65.75	106,780	—	—	—	—	—
2003-04-04	$66.75	$68.00	$60.75	$62.15	154,760	—	—	—	—	—
2003-04-03	$67.45	$68.50	$64.90	$67.00	115,360	—	—	—	—	—
2003-04-02	$64.75	$73.25	$64.75	$68.15	236,400	—	—	—	—	—
2003-04-01	$45.00	$69.00	$45.00	$65.25	750,600	—	—	—	—	—

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.