Vishay Precision Group Inc VPG

+512.2%vs Day 1

Spinoff of Vishay Intertechnology Inc (VSH) · Classic Spinoff · Spun Jul 7, 2010

Current Stats

Post-Spinoff Performance

Timeline
Spinoff date	July 7, 2010
Days since spinoff	5927 days · 5924 trading-day window
Structure	Classic Spinoff
§355(e) window closes statutory; a tax matters agreement may bar more, and for longer	July 7, 2012
Parent	Vishay Intertechnology Inc (VSH)
Day-1 reaction
Day 1 open	$10.37
Day 1 return (open→close)	+12.8%
Day 1 price (close)	$11.70
Day 1 range	$10.20 – $12.10 +18.6% spread
Day 1 low held?	Never breached day 1 was the bottom
Price levels
Post-spin low (closing)	$10.49 on Feb 11, 2016 · 2045 days post-spin
Lowest traded	$10.20 on Jul 7, 2010 · day 1
Current price (Sep 25, 2026)	$71.63
Returns
Return vs Day 1 (close)	+512.2%
— range by day 1 entry theoretical bounds	+492.0% to +602.3%
Return vs post-spin low	+582.8%
First-quarter return (≈90d)	+35.0%
1-year return	+47.1%
3-year return	+36.7%
5-year return	+25.1%
Annualized return (CAGR)	+11.8%
Versus benchmarks
S&P 500 over same window	+883.6%
Annualized excess vs S&P	-3.3%
Risk & recovery
Max drawdown	-60.0%
Days to recover Day 1	15 days
Shares & ownership
Shares outstanding Jun 30, 2026	13,320,430
Treasury shares repurchased and held · Mar 31, 2026	1,137,995
Diluted average shares the EPS denominator	13,310,000
Free float	10,852,687 88% of shares outstanding
Held by institutions	93% insiders 3.2%
Share count trend Jun 2025 → Jun 2026	+0.5% net issuance
Volume & liquidity
Traded per day 20-session median	$20M
Normal volume baseline	55,350 shares · now 5.84x
Day 1 volume	5.5x normal · first week 7.1x
Decay	half in 22 sessions · normal by 28

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

Price History

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

Raw daily price & volume data

Date	Open	High	Low	Close	Volume	Float	Turnover	Market cap	Dividend	Split
2026-09-25	$69.80	$73.30	$69.45	$71.63	472,200	10,852,687	3.54%	$954M	—	—
2026-09-24	$67.65	$69.78	$67.10	$68.57	318,400	10,852,687	2.39%	$913M	—	—
2026-09-23	$69.24	$69.90	$66.83	$69.83	250,000	10,852,687	1.88%	$930M	—	—
2026-09-22	$64.41	$70.59	$64.21	$69.91	449,800	10,852,687	3.38%	$931M	—	—
2026-09-21	$64.60	$65.34	$63.26	$64.95	374,900	10,852,687	2.81%	$865M	—	—
2026-09-18	$63.33	$63.61	$61.66	$62.65	328,200	10,852,687	2.46%	$835M	—	—
2026-09-17	$63.54	$64.25	$62.00	$62.06	269,600	10,852,687	2.02%	$827M	—	—
2026-09-16	$61.97	$62.81	$60.31	$61.04	251,400	10,852,687	1.89%	$813M	—	—
2026-09-15	$61.99	$62.71	$59.47	$60.58	273,300	10,852,687	2.05%	$807M	—	—
2026-09-14	$62.36	$62.68	$60.12	$60.49	376,500	10,852,687	2.83%	$806M	—	—
2026-09-11	$63.24	$66.80	$63.24	$65.37	353,700	10,852,687	2.66%	$871M	—	—
2026-09-10	$61.85	$63.45	$61.54	$61.72	251,300	10,852,687	1.89%	$822M	—	—
2026-09-09	$64.35	$66.00	$62.81	$63.26	262,200	10,852,687	1.97%	$843M	—	—
2026-09-08	$63.74	$65.92	$63.46	$64.68	408,600	10,852,687	3.07%	$862M	—	—
2026-09-04	$63.00	$64.56	$62.16	$63.01	271,100	10,852,687	2.04%	$839M	—	—
2026-09-03	$60.93	$63.00	$59.37	$62.76	339,800	10,852,687	2.55%	$836M	—	—
2026-09-02	$60.35	$61.76	$59.00	$61.35	274,300	10,852,687	2.06%	$817M	—	—
2026-09-01	$60.07	$61.27	$59.73	$60.45	337,200	10,852,687	2.53%	$805M	—	—
2026-08-31	$63.49	$63.53	$60.09	$61.81	547,600	10,852,687	4.11%	$823M	—	—
2026-08-28	$65.70	$66.68	$62.27	$62.55	284,900	10,852,687	2.14%	$833M	—	—
2026-08-27	$65.67	$67.02	$64.59	$66.22	265,300	10,852,687	1.99%	$882M	—	—
2026-08-26	$65.29	$66.24	$63.89	$64.06	246,700	10,852,687	1.85%	$853M	—	—
2026-08-25	$68.40	$69.00	$63.91	$64.45	410,100	10,852,687	3.08%	$859M	—	—
2026-08-24	$65.00	$66.49	$63.50	$66.16	725,400	10,852,687	5.45%	$881M	—	—
2026-08-21	$63.32	$66.89	$60.62	$66.61	1,005,800	10,852,687	7.55%	$887M	—	—
2026-08-20	$62.86	$63.50	$60.85	$62.26	598,600	10,852,687	4.49%	$829M	—	—
2026-08-19	$67.94	$68.65	$62.59	$63.13	867,500	10,852,687	6.51%	$841M	—	—
2026-08-18	$72.85	$72.85	$66.08	$67.79	738,800	10,852,687	5.55%	$903M	—	—
2026-08-17	$75.00	$76.58	$73.71	$76.23	951,400	10,852,687	7.14%	$1.02B	—	—
2026-08-14	$68.56	$73.03	$68.56	$72.72	405,800	—	3.05%	$969M	—	—
2026-08-13	$69.60	$72.86	$67.75	$68.13	604,000	—	4.53%	$908M	—	—
2026-08-12	$70.89	$72.76	$68.80	$70.13	576,600	—	4.33%	$934M	—	—
2026-08-11	$65.40	$68.98	$64.93	$67.14	618,200	—	4.64%	$894M	—	—
2026-08-10	$69.70	$70.79	$64.37	$64.88	672,700	—	5.05%	$864M	—	—
2026-08-07	$69.00	$71.27	$66.30	$68.59	683,500	—	5.13%	$914M	—	—
2026-08-06	$71.40	$73.30	$67.67	$68.05	1,042,800	—	7.83%	$906M	—	—
2026-08-05	$68.22	$80.00	$65.41	$73.56	2,048,900	—	15.38%	$980M	—	—
2026-08-04	$97.42	$102.12	$97.00	$101.00	608,400	—	4.57%	$1.35B	—	—
2026-08-03	$90.00	$95.09	$88.00	$91.60	395,300	—	2.97%	$1.22B	—	—
2026-07-31	$92.71	$93.99	$89.56	$92.05	477,000	—	3.58%	$1.23B	—	—
2026-07-30	$86.90	$88.72	$83.84	$87.92	681,200	—	5.11%	$1.17B	—	—
2026-07-29	$90.51	$93.16	$79.76	$81.26	928,300	—	6.97%	$1.08B	—	—
2026-07-28	$98.09	$98.27	$86.17	$91.88	763,100	—	5.73%	$1.22B	—	—
2026-07-27	$104.82	$106.35	$96.02	$102.31	461,800	—	3.47%	$1.36B	—	—
2026-07-24	$109.92	$110.61	$102.59	$104.44	494,800	—	3.71%	$1.39B	—	—
2026-07-23	$108.00	$111.13	$106.89	$110.54	326,100	—	2.45%	$1.47B	—	—
2026-07-22	$108.58	$113.36	$108.50	$110.23	201,000	—	1.51%	$1.47B	—	—
2026-07-21	$107.75	$112.67	$104.77	$112.42	305,700	—	2.29%	$1.50B	—	—
2026-07-20	$106.54	$107.88	$101.09	$102.54	266,300	—	2.00%	$1.37B	—	—
2026-07-17	$96.30	$105.35	$93.34	$103.89	383,800	—	2.88%	$1.38B	—	—
2026-07-16	$102.91	$105.00	$96.77	$100.66	702,600	—	5.27%	$1.34B	—	—
2026-07-15	$113.47	$113.50	$102.43	$107.56	522,300	—	3.92%	$1.43B	—	—
2026-07-14	$110.45	$111.96	$107.88	$110.87	284,400	—	2.14%	$1.48B	—	—
2026-07-13	$107.10	$110.50	$103.87	$105.67	503,200	—	3.78%	$1.41B	—	—
2026-07-10	$111.91	$114.73	$108.73	$112.70	324,400	—	2.44%	$1.50B	—	—
2026-07-09	$113.50	$117.01	$112.01	$113.49	438,700	—	3.29%	$1.51B	—	—
2026-07-08	$106.90	$112.29	$105.79	$107.95	512,000	—	3.84%	$1.44B	—	—
2026-07-07	$118.44	$118.44	$106.50	$108.45	721,100	—	5.41%	$1.44B	—	—
2026-07-06	$125.49	$130.48	$122.17	$123.00	683,600	—	5.13%	$1.64B	—	—
2026-07-02	$142.81	$143.94	$119.48	$121.59	909,000	—	6.82%	$1.62B	—	—
2026-07-01	$144.00	$151.24	$136.52	$144.01	696,100	—	5.23%	$1.92B	—	—
2026-06-30	$147.70	$151.78	$143.39	$149.91	949,300	—	7.13%	$2.00B	—	—
2026-06-29	$129.58	$143.03	$126.01	$142.09	736,900	—	5.54%	$1.89B	—	—
2026-06-26	$130.75	$131.51	$122.83	$127.82	1,008,000	—	7.58%	$1.70B	—	—
2026-06-25	$138.27	$138.87	$128.50	$134.02	447,900	—	3.37%	$1.78B	—	—
2026-06-24	$133.56	$136.15	$127.49	$133.39	490,100	—	3.68%	$1.77B	—	—
2026-06-23	$132.88	$137.59	$127.45	$134.17	427,400	—	3.21%	$1.78B	—	—
2026-06-22	$144.50	$145.90	$134.87	$140.92	448,100	—	3.37%	$1.87B	—	—
2026-06-18	$139.42	$145.10	$136.11	$141.34	449,800	—	3.38%	$1.88B	—	—
2026-06-17	$141.95	$142.55	$132.97	$133.45	668,800	—	5.03%	$1.78B	—	—
2026-06-16	$147.96	$147.96	$135.85	$138.44	429,100	—	3.23%	$1.84B	—	—
2026-06-15	$146.66	$148.39	$139.40	$146.03	697,700	—	5.25%	$1.94B	—	—
2026-06-12	$141.42	$145.03	$133.18	$139.52	644,500	—	4.85%	$1.86B	—	—
2026-06-11	$123.00	$142.22	$123.00	$141.70	861,900	—	6.48%	$1.88B	—	—
2026-06-10	$120.00	$129.29	$118.52	$122.25	681,100	—	5.12%	$1.63B	—	—
2026-06-09	$123.82	$133.15	$112.39	$122.66	602,500	—	4.53%	$1.63B	—	—
2026-06-08	$123.22	$123.22	$115.23	$119.96	399,100	—	3.00%	$1.60B	—	—
2026-06-05	$124.00	$125.98	$114.10	$117.51	611,000	—	4.59%	$1.56B	—	—
2026-06-04	$125.27	$135.00	$118.83	$128.24	779,400	—	5.86%	$1.71B	—	—
2026-06-03	$131.48	$134.33	$126.99	$129.93	360,300	—	2.71%	$1.73B	—	—
2026-06-02	$128.00	$136.21	$125.21	$132.93	508,000	—	3.82%	$1.77B	—	—
2026-06-01	$125.00	$129.72	$119.46	$126.24	548,800	—	4.13%	$1.68B	—	—
2026-05-29	$124.04	$125.96	$116.20	$125.31	535,400	—	4.03%	$1.67B	—	—
2026-05-28	$125.00	$129.57	$116.62	$125.25	594,400	—	4.47%	$1.67B	—	—
2026-05-27	$126.44	$131.68	$118.31	$125.92	952,300	—	7.16%	$1.67B	—	—
2026-05-26	$121.37	$124.40	$115.00	$123.41	1,314,900	—	9.89%	$1.64B	—	—
2026-05-22	$104.89	$114.11	$104.08	$113.76	621,600	—	4.67%	$1.51B	—	—
2026-05-21	$100.18	$106.41	$98.01	$104.04	502,200	—	3.78%	$1.38B	—	—
2026-05-20	$100.07	$100.73	$93.13	$100.71	509,700	—	3.83%	$1.34B	—	—
2026-05-19	$104.40	$104.40	$90.01	$97.95	1,083,200	—	8.14%	$1.30B	—	—
2026-05-18	$102.82	$108.00	$97.43	$105.21	853,800	—	6.42%	$1.40B	—	—
2026-05-15	$95.70	$100.75	$92.79	$97.32	618,200	—	4.65%	$1.29B	—	—
2026-05-14	$99.60	$105.17	$93.32	$100.34	1,225,700	—	9.22%	$1.33B	—	—
2026-05-13	$92.37	$104.50	$91.85	$99.60	1,453,400	—	10.93%	$1.32B	—	—
2026-05-12	$83.94	$87.88	$79.15	$85.57	1,104,300	—	8.30%	$1.14B	—	—
2026-05-11	$67.67	$68.70	$65.84	$66.60	302,600	—	2.28%	$886M	—	—
2026-05-08	$63.92	$68.86	$63.45	$67.24	635,600	—	4.78%	$894M	—	—
2026-05-07	$62.92	$63.64	$60.77	$62.43	254,100	—	1.91%	$830M	—	—
2026-05-06	$64.69	$66.12	$62.06	$63.57	338,900	—	2.55%	$846M	—	—
2026-05-05	$60.51	$65.52	$60.51	$63.95	310,900	—	2.34%	$851M	—	—
2026-05-04	$60.64	$61.83	$59.09	$60.03	181,700	—	1.37%	$798M	—	—
2026-05-01	$59.95	$60.68	$58.74	$60.22	159,900	—	1.20%	$801M	—	—
2026-04-30	$57.35	$61.94	$57.28	$60.42	283,200	—	2.13%	$804M	—	—
2026-04-29	$57.78	$57.80	$55.20	$56.27	254,000	—	1.91%	$748M	—	—
2026-04-28	$57.33	$57.93	$56.40	$57.21	212,500	—	1.60%	$761M	—	—
2026-04-27	$60.75	$61.18	$57.00	$58.58	227,600	—	1.71%	$779M	—	—
2026-04-24	$58.54	$61.46	$57.73	$60.62	290,700	—	2.19%	$806M	—	—
2026-04-23	$57.30	$59.91	$56.01	$57.79	314,200	—	2.36%	$769M	—	—
2026-04-22	$55.61	$57.79	$54.85	$57.31	464,600	—	3.49%	$762M	—	—
2026-04-21	$53.24	$56.70	$52.77	$54.42	484,000	—	3.64%	$724M	—	—
2026-04-20	$53.43	$54.39	$52.81	$53.16	165,700	—	1.25%	$707M	—	—
2026-04-17	$52.37	$54.10	$52.00	$53.22	157,000	—	1.18%	$708M	—	—
2026-04-16	$50.51	$51.71	$50.51	$51.38	85,700	—	0.64%	$683M	—	—
2026-04-15	$51.46	$51.62	$49.91	$50.80	107,400	—	0.81%	$676M	—	—
2026-04-14	$52.16	$53.04	$51.59	$51.80	122,500	—	0.92%	$689M	—	—
2026-04-13	$49.70	$52.76	$49.70	$51.96	240,000	—	1.80%	$691M	—	—
2026-04-10	$49.85	$50.13	$48.88	$49.90	212,200	—	1.60%	$664M	—	—
2026-04-09	$48.90	$49.62	$47.94	$49.23	154,000	—	1.16%	$655M	—	—
2026-04-08	$49.93	$51.00	$48.11	$49.08	149,600	—	1.12%	$653M	—	—
2026-04-07	$45.73	$46.87	$44.37	$46.73	174,300	—	1.31%	$622M	—	—
2026-04-06	$45.66	$46.68	$44.80	$46.12	177,100	—	1.33%	$613M	—	—
2026-04-02	$42.18	$45.34	$42.18	$44.77	194,200	—	1.46%	$595M	—	—
2026-04-01	$44.39	$45.62	$43.84	$43.97	135,500	—	1.02%	$585M	—	—
2026-03-31	$41.75	$43.56	$41.40	$43.42	190,300	—	1.43%	$578M	—	—
2026-03-30	$42.16	$42.19	$40.33	$40.68	242,900	—	1.83%	$540M	—	—
2026-03-27	$41.52	$42.02	$39.75	$41.55	469,200	—	3.53%	$552M	—	—
2026-03-26	$44.19	$45.49	$42.32	$42.52	262,300	—	1.98%	$565M	—	—
2026-03-25	$43.29	$47.51	$43.29	$45.50	694,000	—	5.23%	$604M	—	—
2026-03-24	$41.92	$43.59	$41.72	$42.77	106,100	—	0.80%	$568M	—	—
2026-03-23	$39.66	$42.56	$39.66	$42.15	129,800	—	0.98%	$560M	—	—
2026-03-20	$42.67	$43.08	$40.26	$40.64	207,300	—	1.56%	$540M	—	—
2026-03-19	$40.06	$43.70	$39.16	$43.29	282,100	—	2.12%	$575M	—	—
2026-03-18	$40.53	$42.26	$39.79	$41.10	235,000	—	1.77%	$546M	—	—
2026-03-17	$41.32	$41.53	$39.74	$40.82	239,700	—	1.81%	$542M	—	—
2026-03-16	$42.11	$42.59	$40.61	$41.16	218,400	—	1.64%	$547M	—	—
2026-03-13	$42.34	$42.59	$40.21	$41.01	286,500	—	2.16%	$545M	—	—
2026-03-12	$43.14	$43.52	$41.60	$41.71	219,800	—	1.66%	$554M	—	—
2026-03-11	$44.07	$46.08	$43.73	$43.88	166,400	—	1.25%	$583M	—	—
2026-03-10	$43.87	$46.33	$43.87	$44.54	142,100	—	1.07%	$591M	—	—
2026-03-09	$42.24	$43.72	$41.00	$43.57	137,200	—	1.03%	$579M	—	—
2026-03-06	$43.07	$44.47	$42.15	$43.46	169,300	—	1.27%	$577M	—	—
2026-03-05	$46.23	$47.40	$44.08	$44.99	117,800	—	0.89%	$597M	—	—
2026-03-04	$48.53	$48.53	$46.47	$46.98	129,700	—	0.98%	$624M	—	—
2026-03-03	$47.00	$48.30	$43.31	$47.58	161,100	—	1.21%	$632M	—	—
2026-03-02	$45.12	$49.72	$44.24	$49.22	307,100	—	2.31%	$654M	—	—
2026-02-27	$46.36	$46.36	$44.77	$46.07	234,800	—	1.77%	$612M	—	—
2026-02-26	$48.20	$48.20	$45.18	$47.26	161,500	—	1.22%	$628M	—	—
2026-02-25	$47.47	$48.43	$46.56	$48.31	139,300	—	1.05%	$642M	—	—
2026-02-24	$47.73	$48.59	$46.45	$46.79	150,100	—	1.13%	$621M	—	—
2026-02-23	$47.57	$47.57	$45.52	$46.81	237,900	—	1.79%	$622M	—	—
2026-02-20	$46.03	$48.48	$45.45	$47.85	238,900	—	1.80%	$635M	—	—
2026-02-19	$45.38	$46.93	$44.59	$46.91	189,900	—	1.43%	$623M	—	—
2026-02-18	$45.70	$47.70	$45.51	$46.03	239,800	—	1.81%	$611M	—	—
2026-02-17	$44.16	$46.42	$44.01	$45.41	268,900	—	2.02%	$603M	—	—
2026-02-13	$46.66	$47.49	$44.08	$44.20	505,600	—	3.81%	$587M	—	—
2026-02-12	$47.26	$48.80	$45.27	$46.68	580,800	—	4.37%	$620M	—	—
2026-02-11	$47.76	$51.18	$44.23	$46.43	1,080,200	—	8.13%	$617M	—	—
2026-02-10	$55.25	$56.25	$52.95	$53.59	475,000	—	3.58%	$712M	—	—
2026-02-09	$55.42	$56.25	$53.60	$55.07	410,400	—	3.09%	$731M	—	—
2026-02-06	$52.86	$56.14	$52.76	$55.98	406,300	—	3.06%	$743M	—	—
2026-02-05	$51.57	$53.39	$51.28	$52.04	340,300	—	2.56%	$691M	—	—
2026-02-04	$53.11	$55.81	$52.10	$53.90	604,100	—	4.55%	$716M	—	—
2026-02-03	$52.10	$54.61	$51.20	$52.82	501,300	—	3.78%	$701M	—	—
2026-02-02	$49.43	$53.90	$49.39	$50.64	594,500	—	4.48%	$672M	—	—
2026-01-30	$50.90	$51.55	$49.78	$50.08	601,600	—	4.53%	$665M	—	—
2026-01-29	$48.50	$50.55	$47.99	$50.38	910,600	—	6.86%	$669M	—	—
2026-01-28	$45.51	$45.83	$43.25	$44.37	330,100	—	2.49%	$589M	—	—
2026-01-27	$43.15	$45.10	$43.00	$44.98	349,500	—	2.63%	$597M	—	—
2026-01-26	$43.00	$44.36	$42.76	$42.95	239,500	—	1.80%	$570M	—	—
2026-01-23	$47.65	$47.65	$43.80	$44.14	371,800	—	2.80%	$586M	—	—
2026-01-22	$49.82	$50.50	$47.26	$47.79	604,700	—	4.55%	$635M	—	—
2026-01-21	$45.00	$49.88	$44.50	$46.81	996,100	—	7.50%	$622M	—	—
2026-01-20	$42.46	$45.98	$42.15	$43.72	606,700	—	4.57%	$581M	—	—
2026-01-16	$43.76	$44.45	$42.56	$43.61	144,000	—	1.08%	$579M	—	—
2026-01-15	$42.30	$44.40	$42.30	$43.70	183,800	—	1.38%	$580M	—	—
2026-01-14	$41.50	$42.29	$40.74	$41.83	131,100	—	0.99%	$555M	—	—
2026-01-13	$41.73	$42.30	$40.85	$41.51	123,500	—	0.93%	$551M	—	—
2026-01-12	$41.28	$41.87	$40.54	$41.55	86,400	—	0.65%	$552M	—	—
2026-01-09	$40.38	$42.03	$40.12	$41.67	166,600	—	1.25%	$553M	—	—
2026-01-08	$39.68	$40.81	$39.26	$40.38	92,100	—	0.69%	$536M	—	—
2026-01-07	$41.30	$41.65	$39.60	$40.03	197,700	—	1.49%	$532M	—	—
2026-01-06	$38.93	$41.38	$38.51	$41.34	214,800	—	1.62%	$549M	—	—
2026-01-05	$39.46	$40.60	$39.17	$39.34	191,400	—	1.44%	$522M	—	—
2026-01-02	$38.80	$39.50	$38.25	$39.28	260,900	—	1.96%	$522M	—	—
2025-12-31	$39.22	$39.22	$37.67	$38.50	273,100	—	2.06%	$511M	—	—
2025-12-30	$39.22	$39.73	$38.66	$38.93	158,700	—	1.20%	$517M	—	—
2025-12-29	$39.51	$39.81	$38.75	$39.19	159,800	—	1.20%	$520M	—	—
2025-12-26	$39.33	$39.78	$38.78	$39.69	115,600	—	0.87%	$527M	—	—
2025-12-24	$39.11	$40.32	$38.99	$39.47	66,600	—	0.50%	$524M	—	—
2025-12-23	$38.59	$39.58	$38.13	$39.37	91,900	—	0.69%	$523M	—	—
2025-12-22	$39.16	$39.50	$38.45	$38.73	101,700	—	0.77%	$514M	—	—
2025-12-19	$37.94	$38.86	$37.55	$38.76	131,700	—	0.99%	$515M	—	—
2025-12-18	$39.65	$39.65	$38.05	$38.20	92,800	—	0.70%	$507M	—	—
2025-12-17	$38.52	$39.28	$37.64	$38.05	143,000	—	1.08%	$505M	—	—
2025-12-16	$37.97	$39.03	$37.97	$38.57	110,000	—	0.83%	$512M	—	—
2025-12-15	$38.21	$38.62	$37.59	$38.06	135,700	—	1.02%	$505M	—	—
2025-12-12	$39.22	$39.86	$37.89	$37.92	143,800	—	1.08%	$504M	—	—
2025-12-11	$38.20	$39.44	$37.44	$38.99	178,500	—	1.34%	$518M	—	—
2025-12-10	$37.03	$39.23	$37.03	$38.34	137,600	—	1.04%	$509M	—	—
2025-12-09	$37.29	$38.14	$36.36	$36.78	96,600	—	0.73%	$488M	—	—
2025-12-08	$39.10	$39.10	$37.76	$37.89	176,900	—	1.33%	$503M	—	—
2025-12-05	$37.32	$39.20	$37.12	$39.01	203,000	—	1.53%	$518M	—	—
2025-12-04	$36.33	$37.76	$36.33	$37.32	96,500	—	0.73%	$496M	—	—
2025-12-03	$35.35	$37.00	$35.34	$36.73	108,800	—	0.82%	$488M	—	—
2025-12-02	$34.63	$35.40	$34.37	$34.99	91,100	—	0.69%	$465M	—	—
2025-12-01	$33.83	$34.57	$33.70	$34.46	105,000	—	0.79%	$458M	—	—
2025-11-28	$34.13	$34.77	$33.74	$34.14	41,800	—	0.31%	$453M	—	—
2025-11-26	$33.57	$34.45	$33.30	$34.05	97,300	—	0.73%	$452M	—	—
2025-11-25	$32.84	$34.61	$32.22	$33.66	85,200	—	0.64%	$447M	—	—
2025-11-24	$31.40	$32.70	$30.88	$32.44	87,100	—	0.66%	$431M	—	—
2025-11-21	$29.34	$31.69	$29.14	$31.13	154,200	—	1.16%	$413M	—	—
2025-11-20	$31.57	$32.52	$29.08	$29.28	188,700	—	1.42%	$389M	—	—
2025-11-19	$30.39	$30.86	$29.98	$30.60	94,400	—	0.71%	$406M	—	—
2025-11-18	$30.00	$30.76	$29.96	$30.29	139,800	—	1.05%	$402M	—	—
2025-11-17	$31.79	$31.86	$30.37	$30.42	95,400	—	0.72%	$404M	—	—
2025-11-14	$31.42	$32.46	$30.95	$31.95	110,700	—	0.83%	$424M	—	—
2025-11-13	$33.42	$34.02	$31.71	$32.05	117,400	—	0.88%	$426M	—	—
2025-11-12	$33.49	$33.82	$33.00	$33.55	78,400	—	0.59%	$446M	—	—
2025-11-11	$33.97	$35.29	$33.21	$33.61	118,600	—	0.89%	$446M	—	—
2025-11-10	$33.45	$34.54	$32.97	$34.19	92,700	—	0.70%	$454M	—	—
2025-11-07	$32.99	$34.20	$32.70	$32.96	126,600	—	0.95%	$438M	—	—
2025-11-06	$36.22	$37.04	$32.84	$33.11	162,700	—	1.23%	$440M	—	—
2025-11-05	$35.48	$36.73	$33.99	$36.09	205,900	—	1.55%	$479M	—	—
2025-11-04	$37.20	$37.77	$34.18	$35.69	214,000	—	1.61%	$474M	—	—
2025-11-03	$37.83	$38.27	$36.67	$38.01	126,000	—	0.95%	$505M	—	—
2025-10-31	$38.10	$38.35	$36.59	$37.46	99,300	—	0.75%	$497M	—	—
2025-10-30	$37.87	$38.90	$37.67	$38.33	184,200	—	1.39%	$509M	—	—
2025-10-29	$37.19	$38.50	$37.19	$38.13	242,900	—	1.83%	$506M	—	—
2025-10-28	$35.95	$37.30	$35.51	$37.07	148,800	—	1.12%	$492M	—	—
2025-10-27	$36.87	$36.95	$35.88	$35.96	100,300	—	0.76%	$478M	—	—
2025-10-24	$37.75	$37.97	$36.36	$36.49	131,100	—	0.99%	$485M	—	—
2025-10-23	$34.88	$37.34	$34.88	$37.16	175,300	—	1.32%	$493M	—	—
2025-10-22	$35.30	$36.28	$34.31	$34.83	141,600	—	1.07%	$463M	—	—
2025-10-21	$36.75	$37.61	$35.27	$35.55	129,100	—	0.97%	$472M	—	—
2025-10-20	$35.31	$37.31	$35.04	$36.86	208,400	—	1.57%	$489M	—	—
2025-10-17	$36.09	$36.49	$34.32	$34.37	132,100	—	0.99%	$456M	—	—
2025-10-16	$37.54	$38.01	$36.10	$36.51	200,800	—	1.51%	$485M	—	—
2025-10-15	$33.56	$37.19	$32.91	$36.99	294,500	—	2.22%	$491M	—	—
2025-10-14	$32.17	$33.44	$32.17	$33.17	111,800	—	0.84%	$440M	—	—
2025-10-13	$31.66	$32.90	$31.43	$32.75	98,500	—	0.74%	$435M	—	—
2025-10-10	$32.85	$32.98	$30.66	$30.75	92,800	—	0.70%	$408M	—	—
2025-10-09	$32.00	$32.89	$31.74	$32.85	62,600	—	0.47%	$436M	—	—
2025-10-08	$31.85	$32.65	$31.36	$32.03	98,900	—	0.74%	$425M	—	—
2025-10-07	$31.93	$32.06	$31.35	$31.66	107,100	—	0.81%	$420M	—	—
2025-10-06	$32.78	$32.82	$32.06	$32.08	67,500	—	0.51%	$426M	—	—
2025-10-03	$32.82	$33.02	$32.21	$32.40	45,500	—	0.34%	$430M	—	—
2025-10-02	$32.75	$32.97	$31.87	$32.48	91,400	—	0.69%	$431M	—	—
2025-10-01	$31.63	$32.95	$31.29	$32.73	102,300	—	0.77%	$435M	—	—
2025-09-30	$31.43	$32.08	$31.35	$32.05	54,200	—	0.41%	$426M	—	—
2025-09-29	$32.38	$32.38	$31.32	$31.73	53,500	—	0.40%	$421M	—	—
2025-09-26	$31.99	$32.29	$30.56	$32.19	56,700	—	0.43%	$427M	—	—
2025-09-25	$32.07	$32.21	$31.68	$31.82	85,100	—	0.64%	$422M	—	—
2025-09-24	$32.50	$32.61	$31.88	$32.39	85,100	—	0.64%	$429M	—	—
2025-09-23	$32.92	$33.26	$32.14	$32.44	90,700	—	0.68%	$430M	—	—
2025-09-22	$32.62	$33.07	$31.81	$32.86	170,200	—	1.28%	$436M	—	—
2025-09-19	$33.29	$33.42	$32.76	$32.92	158,800	—	1.20%	$436M	—	—
2025-09-18	$32.58	$33.81	$32.58	$33.17	106,200	—	0.80%	$440M	—	—
2025-09-17	$32.68	$33.14	$32.01	$32.33	108,900	—	0.82%	$429M	—	—
2025-09-16	$32.45	$32.71	$31.77	$32.53	84,100	—	0.63%	$431M	—	—
2025-09-15	$31.59	$32.93	$31.18	$32.62	144,500	—	1.09%	$432M	—	—
2025-09-12	$31.66	$31.66	$30.87	$31.30	94,900	—	0.72%	$415M	—	—
2025-09-11	$30.00	$31.99	$29.84	$31.82	155,600	—	1.17%	$422M	—	—
2025-09-10	$29.73	$30.47	$28.71	$29.79	83,700	—	0.63%	$395M	—	—
2025-09-09	$29.98	$30.13	$29.12	$29.73	92,400	—	0.70%	$394M	—	—
2025-09-08	$29.82	$30.05	$29.33	$29.96	92,300	—	0.70%	$397M	—	—
2025-09-05	$29.63	$29.89	$28.87	$29.67	81,000	—	0.61%	$393M	—	—
2025-09-04	$28.05	$29.40	$27.74	$29.38	80,300	—	0.61%	$390M	—	—
2025-09-03	$27.60	$28.46	$27.54	$28.20	83,100	—	0.63%	$374M	—	—
2025-09-02	$27.88	$28.41	$27.66	$27.98	118,600	—	0.89%	$371M	—	—
2025-08-29	$28.75	$28.75	$28.28	$28.42	45,200	—	0.34%	$377M	—	—
2025-08-28	$29.53	$29.81	$28.74	$28.76	70,700	—	0.53%	$381M	—	—
2025-08-27	$28.34	$29.42	$28.34	$29.27	81,200	—	0.61%	$388M	—	—
2025-08-26	$28.22	$28.58	$28.22	$28.47	59,600	—	0.45%	$377M	—	—
2025-08-25	$28.57	$28.69	$28.32	$28.39	38,200	—	0.29%	$376M	—	—
2025-08-22	$27.41	$28.83	$27.33	$28.67	80,800	—	0.61%	$380M	—	—
2025-08-21	$26.85	$27.25	$26.74	$27.07	72,200	—	0.54%	$359M	—	—
2025-08-20	$27.92	$27.92	$26.90	$27.04	57,000	—	0.43%	$358M	—	—
2025-08-19	$27.53	$28.10	$27.53	$27.82	80,000	—	0.60%	$369M	—	—
2025-08-18	$27.38	$27.96	$27.03	$27.68	65,200	—	0.49%	$367M	—	—
2025-08-15	$28.06	$28.28	$27.25	$27.37	161,300	—	1.22%	$363M	—	—
2025-08-14	$27.04	$27.99	$26.86	$27.91	150,500	—	1.14%	$370M	—	—
2025-08-13	$27.24	$27.94	$26.92	$27.79	84,900	—	0.64%	$368M	—	—
2025-08-12	$26.65	$27.44	$26.19	$27.10	197,500	—	1.49%	$359M	—	—
2025-08-11	$27.11	$27.28	$26.13	$26.22	75,900	—	0.57%	$348M	—	—
2025-08-08	$27.51	$27.59	$27.07	$27.20	54,300	—	0.41%	$361M	—	—
2025-08-07	$27.72	$28.24	$27.09	$27.20	96,400	—	0.73%	$361M	—	—
2025-08-06	$27.15	$28.00	$26.81	$27.42	128,300	—	0.97%	$364M	—	—
2025-08-05	$28.89	$30.11	$25.58	$26.66	267,700	—	2.02%	$353M	—	—
2025-08-04	$25.80	$26.49	$25.58	$26.07	209,500	—	1.58%	$346M	—	—
2025-08-01	$25.97	$26.24	$25.63	$25.80	116,800	—	0.88%	$342M	—	—
2025-07-31	$26.65	$27.50	$26.38	$26.52	80,300	—	0.61%	$352M	—	—
2025-07-30	$27.63	$27.84	$26.85	$26.95	105,200	—	0.79%	$357M	—	—
2025-07-29	$28.60	$28.70	$27.24	$27.55	138,800	—	1.05%	$365M	—	—
2025-07-28	$28.38	$28.55	$28.07	$28.25	127,500	—	0.96%	$375M	—	—
2025-07-25	$27.41	$28.06	$27.24	$28.05	83,000	—	0.63%	$372M	—	—
2025-07-24	$28.63	$28.87	$27.21	$27.28	71,900	—	0.54%	$362M	—	—
2025-07-23	$28.28	$28.62	$27.34	$28.61	224,000	—	1.69%	$379M	—	—
2025-07-22	$27.66	$28.50	$27.66	$27.88	228,100	—	1.72%	$370M	—	—
2025-07-21	$28.43	$28.84	$27.81	$27.93	72,700	—	0.55%	$370M	—	—
2025-07-18	$28.04	$28.25	$27.57	$28.02	100,900	—	0.76%	$371M	—	—
2025-07-17	$27.52	$27.97	$27.30	$27.75	128,500	—	0.97%	$368M	—	—
2025-07-16	$27.36	$27.52	$26.83	$27.31	83,400	—	0.63%	$362M	—	—
2025-07-15	$28.08	$28.26	$27.29	$27.31	105,400	—	0.80%	$362M	—	—
2025-07-14	$28.31	$28.31	$27.34	$27.73	101,700	—	0.77%	$368M	—	—
2025-07-11	$28.67	$28.79	$28.10	$28.51	59,100	—	0.45%	$378M	—	—
2025-07-10	$28.28	$29.16	$27.70	$28.86	75,100	—	0.57%	$383M	—	—
2025-07-09	$28.74	$28.94	$27.87	$28.37	130,700	—	0.99%	$376M	—	—
2025-07-08	$28.54	$29.00	$27.69	$28.49	156,000	—	1.18%	$378M	—	—
2025-07-07	$29.12	$29.20	$28.10	$28.24	141,200	—	1.07%	$374M	—	—
2025-07-03	$29.30	$29.80	$28.92	$29.58	78,900	—	0.60%	$392M	—	—
2025-07-02	$28.23	$29.28	$27.64	$29.26	133,200	—	1.00%	$388M	—	—
2025-07-01	$27.80	$29.15	$27.61	$28.27	97,100	—	0.73%	$375M	—	—
2025-06-30	$28.50	$28.50	$26.99	$28.10	118,100	—	0.89%	$373M	—	—
2025-06-27	$28.00	$28.56	$27.37	$28.31	235,000	—	—	—	—	—
2025-06-26	$26.86	$28.35	$26.56	$27.99	122,500	—	—	—	—	—
2025-06-25	$26.42	$26.68	$26.05	$26.51	56,900	—	—	—	—	—
2025-06-24	$26.50	$26.98	$26.28	$26.42	92,100	—	—	—	—	—
2025-06-23	$25.81	$26.10	$25.50	$26.02	86,300	—	—	—	—	—
2025-06-20	$26.56	$26.56	$25.49	$25.93	97,700	—	—	—	—	—
2025-06-18	$25.75	$26.76	$25.51	$26.24	129,600	—	—	—	—	—
2025-06-17	$26.46	$26.54	$25.65	$25.68	91,300	—	—	—	—	—
2025-06-16	$26.26	$26.74	$25.89	$26.59	63,400	—	—	—	—	—
2025-06-13	$26.64	$26.85	$25.68	$25.85	86,500	—	—	—	—	—
2025-06-12	$25.98	$27.24	$25.86	$27.09	104,500	—	—	—	—	—
2025-06-11	$26.44	$26.56	$25.65	$26.41	294,000	—	—	—	—	—
2025-06-10	$27.47	$27.50	$26.23	$26.25	139,400	—	—	—	—	—
2025-06-09	$28.22	$28.64	$26.05	$27.24	312,600	—	—	—	—	—
2025-06-06	$27.88	$28.45	$27.39	$28.02	134,700	—	—	—	—	—
2025-06-05	$27.80	$28.80	$27.39	$27.39	348,000	—	—	—	—	—
2025-06-04	$26.12	$27.90	$25.77	$27.69	287,100	—	—	—	—	—
2025-06-03	$25.30	$26.09	$25.11	$26.05	233,600	—	—	—	—	—
2025-06-02	$25.70	$25.70	$24.89	$25.07	203,900	—	—	—	—	—
2025-05-30	$25.88	$26.02	$25.50	$25.72	157,200	—	—	—	—	—
2025-05-29	$26.51	$26.51	$25.87	$26.19	174,500	—	—	—	—	—
2025-05-28	$26.68	$26.68	$25.45	$26.08	96,900	—	—	—	—	—
2025-05-27	$26.62	$27.00	$25.70	$26.59	119,300	—	—	—	—	—
2025-05-23	$25.75	$26.29	$25.07	$25.99	159,300	—	—	—	—	—
2025-05-22	$25.79	$26.40	$25.76	$26.31	99,800	—	—	—	—	—
2025-05-21	$25.81	$26.65	$25.75	$25.83	175,700	—	—	—	—	—
2025-05-20	$26.55	$27.76	$26.13	$26.35	270,000	—	—	—	—	—
2025-05-19	$26.22	$26.82	$26.11	$26.48	140,900	—	—	—	—	—
2025-05-16	$26.23	$26.95	$25.76	$26.79	225,600	—	—	—	—	—
2025-05-15	$25.64	$26.01	$25.24	$25.94	88,300	—	—	—	—	—
2025-05-14	$26.19	$27.06	$25.91	$25.92	204,400	—	—	—	—	—
2025-05-13	$26.12	$27.52	$26.11	$26.38	205,700	—	—	—	—	—
2025-05-12	$26.45	$27.25	$25.84	$26.13	197,600	—	—	—	—	—
2025-05-09	$24.14	$24.69	$23.90	$24.58	175,200	—	—	—	—	—
2025-05-08	$23.40	$24.47	$22.68	$24.13	248,000	—	—	—	—	—
2025-05-07	$24.91	$25.01	$22.66	$22.90	264,200	—	—	—	—	—
2025-05-06	$23.46	$25.46	$22.90	$24.52	307,300	—	—	—	—	—
2025-05-05	$25.98	$26.30	$24.89	$25.00	198,200	—	—	—	—	—
2025-05-02	$24.51	$26.52	$24.32	$26.28	211,200	—	—	—	—	—
2025-05-01	$24.87	$25.75	$24.08	$24.16	233,600	—	—	—	—	—
2025-04-30	$25.39	$25.39	$23.80	$24.94	411,800	—	—	—	—	—
2025-04-29	$22.06	$26.73	$22.06	$26.09	908,700	—	—	—	—	—
2025-04-28	$21.91	$22.33	$21.31	$22.11	100,600	—	—	—	—	—
2025-04-25	$21.49	$21.92	$21.29	$21.90	77,300	—	—	—	—	—
2025-04-24	$20.84	$21.75	$20.65	$21.72	81,000	—	—	—	—	—
2025-04-23	$22.09	$22.30	$20.28	$20.51	134,200	—	—	—	—	—
2025-04-22	$19.84	$21.41	$19.50	$21.22	230,700	—	—	—	—	—
2025-04-21	$20.02	$20.66	$19.28	$19.45	101,800	—	—	—	—	—
2025-04-17	$20.35	$20.79	$19.75	$20.37	118,700	—	—	—	—	—
2025-04-16	$20.03	$20.73	$19.91	$20.35	164,600	—	—	—	—	—
2025-04-15	$20.40	$21.02	$20.09	$20.28	117,400	—	—	—	—	—
2025-04-14	$20.44	$21.02	$19.74	$20.41	135,600	—	—	—	—	—
2025-04-11	$20.06	$20.10	$18.90	$20.03	133,700	—	—	—	—	—
2025-04-10	$20.75	$21.15	$19.76	$20.10	243,500	—	—	—	—	—
2025-04-09	$18.82	$21.89	$18.57	$21.43	323,900	—	—	—	—	—
2025-04-08	$21.27	$22.31	$18.86	$19.20	422,800	—	—	—	—	—
2025-04-07	$19.88	$21.19	$19.36	$20.41	199,500	—	—	—	—	—
2025-04-04	$20.37	$21.21	$19.16	$20.44	378,900	—	—	—	—	—
2025-04-03	$26.82	$26.82	$20.80	$21.42	541,300	—	—	—	—	—
2025-04-02	$23.07	$28.40	$23.07	$28.25	1,227,500	—	—	—	—	—
2025-04-01	$23.84	$24.26	$23.33	$23.51	94,900	—	—	—	—	—
2025-03-31	$23.67	$24.43	$23.51	$24.09	124,300	—	—	—	—	—
2025-03-28	$24.52	$24.88	$23.76	$24.08	109,700	—	—	—	—	—
2025-03-27	$23.50	$25.15	$22.91	$24.77	178,800	—	—	—	—	—
2025-03-26	$23.41	$23.56	$23.01	$23.52	51,500	—	—	—	—	—
2025-03-25	$23.79	$23.79	$23.24	$23.39	83,400	—	—	—	—	—
2025-03-24	$23.22	$24.39	$23.22	$23.85	105,500	—	—	—	—	—
2025-03-21	$22.26	$23.00	$22.26	$22.88	173,400	—	—	—	—	—
2025-03-20	$22.40	$22.69	$22.16	$22.52	67,000	—	—	—	—	—
2025-03-19	$22.85	$22.93	$22.21	$22.51	44,900	—	—	—	—	—
2025-03-18	$22.50	$22.87	$22.26	$22.78	70,600	—	—	—	—	—
2025-03-17	$22.33	$22.60	$22.25	$22.54	48,600	—	—	—	—	—
2025-03-14	$22.30	$22.46	$22.03	$22.44	32,000	—	—	—	—	—
2025-03-13	$22.13	$22.50	$21.88	$22.04	61,700	—	—	—	—	—
2025-03-12	$22.26	$22.45	$21.53	$22.07	91,400	—	—	—	—	—
2025-03-11	$22.25	$22.54	$21.93	$22.12	91,100	—	—	—	—	—
2025-03-10	$22.08	$22.46	$21.06	$22.07	116,900	—	—	—	—	—
2025-03-07	$21.97	$22.48	$21.96	$22.20	62,100	—	—	—	—	—
2025-03-06	$21.49	$21.98	$21.21	$21.92	90,700	—	—	—	—	—
2025-03-05	$21.40	$21.70	$20.97	$21.60	76,200	—	—	—	—	—
2025-03-04	$21.71	$21.88	$20.99	$21.32	98,900	—	—	—	—	—
2025-03-03	$23.66	$23.66	$21.84	$21.98	61,900	—	—	—	—	—
2025-02-28	$23.43	$23.75	$23.13	$23.54	54,000	—	—	—	—	—
2025-02-27	$24.12	$24.23	$23.30	$23.78	50,200	—	—	—	—	—
2025-02-26	$24.39	$24.47	$23.78	$24.34	94,600	—	—	—	—	—
2025-02-25	$24.67	$24.99	$24.24	$24.42	50,900	—	—	—	—	—
2025-02-24	$25.31	$25.58	$24.74	$24.76	69,300	—	—	—	—	—
2025-02-21	$26.45	$26.62	$25.19	$25.30	65,100	—	—	—	—	—
2025-02-20	$26.58	$27.01	$25.93	$26.10	106,000	—	—	—	—	—
2025-02-19	$26.09	$27.01	$25.72	$26.64	108,100	—	—	—	—	—
2025-02-18	$25.09	$26.98	$25.09	$26.49	133,100	—	—	—	—	—
2025-02-14	$24.92	$25.02	$24.40	$25.02	126,400	—	—	—	—	—
2025-02-13	$24.21	$25.35	$23.32	$24.88	148,900	—	—	—	—	—
2025-02-12	$21.19	$23.15	$21.19	$23.02	180,800	—	—	—	—	—
2025-02-11	$23.23	$24.03	$23.23	$24.02	80,800	—	—	—	—	—
2025-02-10	$23.71	$23.71	$23.41	$23.55	62,000	—	—	—	—	—
2025-02-07	$24.11	$24.25	$23.28	$23.60	97,100	—	—	—	—	—
2025-02-06	$23.84	$24.07	$23.66	$23.93	71,100	—	—	—	—	—
2025-02-05	$23.09	$23.85	$22.92	$23.82	104,600	—	—	—	—	—
2025-02-04	$22.79	$23.13	$22.68	$23.00	61,900	—	—	—	—	—
2025-02-03	$22.82	$23.17	$22.39	$22.98	101,600	—	—	—	—	—
2025-01-31	$23.53	$23.69	$22.90	$23.30	138,700	—	—	—	—	—
2025-01-30	$22.90	$23.58	$22.63	$23.49	139,300	—	—	—	—	—
2025-01-29	$22.81	$22.94	$22.40	$22.75	42,300	—	—	—	—	—
2025-01-28	$22.68	$22.97	$22.55	$22.81	52,100	—	—	—	—	—
2025-01-27	$23.43	$23.65	$22.53	$22.71	59,200	—	—	—	—	—
2025-01-24	$23.49	$23.77	$23.26	$23.49	41,000	—	—	—	—	—
2025-01-23	$23.00	$23.59	$22.89	$23.41	56,600	—	—	—	—	—
2025-01-22	$23.50	$23.77	$23.18	$23.30	123,200	—	—	—	—	—
2025-01-21	$23.02	$23.84	$22.93	$23.58	100,500	—	—	—	—	—
2025-01-17	$23.54	$23.63	$22.64	$22.73	73,200	—	—	—	—	—
2025-01-16	$23.23	$23.48	$23.01	$23.33	44,100	—	—	—	—	—
2025-01-15	$23.24	$23.52	$23.06	$23.33	54,000	—	—	—	—	—
2025-01-14	$22.55	$23.08	$22.41	$22.64	51,100	—	—	—	—	—
2025-01-13	$22.00	$22.59	$22.00	$22.45	76,800	—	—	—	—	—
2025-01-10	$22.35	$22.51	$21.97	$22.28	99,300	—	—	—	—	—
2025-01-08	$22.62	$22.89	$22.19	$22.72	51,600	—	—	—	—	—
2025-01-07	$23.54	$23.80	$22.67	$22.71	100,900	—	—	—	—	—
2025-01-06	$23.50	$24.40	$23.50	$23.60	58,700	—	—	—	—	—
2025-01-03	$23.49	$23.87	$23.11	$23.41	82,300	—	—	—	—	—
2025-01-02	$23.51	$24.07	$22.96	$23.25	113,800	—	—	—	—	—
2024-12-31	$23.54	$24.22	$23.40	$23.47	62,700	—	—	—	—	—
2024-12-30	$23.20	$23.65	$22.62	$23.23	58,500	—	—	—	—	—
2024-12-27	$23.76	$24.26	$23.19	$23.34	75,900	—	—	—	—	—
2024-12-26	$23.18	$23.94	$23.18	$23.88	126,100	—	—	—	—	—
2024-12-24	$23.01	$23.28	$22.85	$23.06	27,700	—	—	—	—	—
2024-12-23	$22.94	$23.26	$22.74	$22.89	49,600	—	—	—	—	—
2024-12-20	$22.82	$23.78	$22.82	$23.15	182,500	—	—	—	—	—
2024-12-19	$23.39	$23.88	$22.98	$23.08	85,200	—	—	—	—	—
2024-12-18	$24.03	$24.48	$22.83	$23.20	120,000	—	—	—	—	—
2024-12-17	$24.00	$24.23	$23.75	$23.82	110,300	—	—	—	—	—
2024-12-16	$23.70	$24.39	$23.70	$24.21	62,000	—	—	—	—	—
2024-12-13	$24.50	$24.57	$23.68	$23.76	65,700	—	—	—	—	—
2024-12-12	$24.68	$25.44	$24.48	$24.58	96,800	—	—	—	—	—
2024-12-11	$24.46	$25.12	$24.01	$24.82	82,400	—	—	—	—	—
2024-12-10	$24.04	$24.44	$23.49	$24.10	123,900	—	—	—	—	—
2024-12-09	$23.50	$24.77	$23.50	$24.17	109,600	—	—	—	—	—
2024-12-06	$23.49	$23.58	$22.95	$23.45	89,800	—	—	—	—	—
2024-12-05	$23.92	$24.05	$23.27	$23.34	140,400	—	—	—	—	—
2024-12-04	$24.27	$24.78	$23.79	$23.89	117,700	—	—	—	—	—
2024-12-03	$23.51	$24.88	$23.31	$24.12	414,000	—	—	—	—	—
2024-12-02	$22.74	$23.60	$22.68	$23.60	152,400	—	—	—	—	—
2024-11-29	$22.87	$23.11	$22.46	$22.97	49,500	—	—	—	—	—
2024-11-27	$23.45	$24.10	$21.96	$22.84	232,200	—	—	—	—	—
2024-11-26	$22.46	$23.03	$21.99	$22.44	160,600	—	—	—	—	—
2024-11-25	$22.25	$23.17	$22.21	$22.52	451,300	—	—	—	—	—
2024-11-22	$21.77	$22.20	$21.72	$22.09	80,200	—	—	—	—	—
2024-11-21	$21.66	$21.76	$21.32	$21.67	67,800	—	—	—	—	—
2024-11-20	$21.08	$21.45	$21.01	$21.45	82,300	—	—	—	—	—
2024-11-19	$21.15	$21.16	$20.83	$21.09	56,400	—	—	—	—	—
2024-11-18	$21.43	$21.43	$21.06	$21.33	61,200	—	—	—	—	—
2024-11-15	$21.81	$21.81	$21.35	$21.43	72,900	—	—	—	—	—
2024-11-14	$21.64	$21.81	$21.12	$21.65	94,300	—	—	—	—	—
2024-11-13	$21.95	$22.02	$21.38	$21.45	104,300	—	—	—	—	—
2024-11-12	$22.41	$22.62	$21.65	$21.94	104,600	—	—	—	—	—
2024-11-11	$22.73	$22.73	$22.28	$22.48	72,800	—	—	—	—	—
2024-11-08	$23.21	$23.42	$22.49	$22.55	88,500	—	—	—	—	—
2024-11-07	$23.43	$23.65	$22.98	$23.20	84,600	—	—	—	—	—
2024-11-06	$23.38	$24.29	$23.02	$23.23	235,600	—	—	—	—	—
2024-11-05	$22.61	$23.21	$21.56	$22.20	281,800	—	—	—	—	—
2024-11-04	$23.35	$24.11	$23.35	$23.61	82,500	—	—	—	—	—
2024-11-01	$23.32	$23.73	$23.23	$23.51	64,100	—	—	—	—	—
2024-10-31	$24.01	$24.01	$23.16	$23.21	97,900	—	—	—	—	—
2024-10-30	$24.15	$24.39	$23.87	$23.94	76,400	—	—	—	—	—
2024-10-29	$23.50	$24.38	$23.34	$24.18	83,300	—	—	—	—	—
2024-10-28	$23.50	$23.99	$23.49	$23.69	79,900	—	—	—	—	—
2024-10-25	$23.48	$23.68	$23.18	$23.18	40,500	—	—	—	—	—
2024-10-24	$23.77	$24.03	$23.30	$23.38	40,600	—	—	—	—	—
2024-10-23	$23.23	$23.67	$22.79	$23.49	186,400	—	—	—	—	—
2024-10-22	$23.52	$23.70	$23.16	$23.31	56,600	—	—	—	—	—
2024-10-21	$23.93	$24.27	$23.48	$23.78	90,300	—	—	—	—	—
2024-10-18	$24.76	$24.86	$23.96	$23.99	62,200	—	—	—	—	—
2024-10-17	$24.95	$24.95	$24.45	$24.76	75,800	—	—	—	—	—
2024-10-16	$24.94	$25.21	$24.61	$24.74	88,100	—	—	—	—	—
2024-10-15	$24.64	$25.09	$24.56	$24.65	57,200	—	—	—	—	—
2024-10-14	$24.66	$24.67	$23.96	$24.56	43,900	—	—	—	—	—
2024-10-11	$23.74	$24.87	$23.74	$24.83	77,200	—	—	—	—	—
2024-10-10	$23.51	$23.95	$23.35	$23.86	34,100	—	—	—	—	—
2024-10-09	$23.60	$23.88	$23.20	$23.80	80,900	—	—	—	—	—
2024-10-08	$24.18	$24.22	$23.50	$23.52	38,600	—	—	—	—	—
2024-10-07	$24.88	$24.88	$23.99	$24.21	57,200	—	—	—	—	—
2024-10-04	$25.21	$25.21	$24.68	$25.01	77,800	—	—	—	—	—
2024-10-03	$24.95	$25.52	$24.54	$24.80	43,900	—	—	—	—	—
2024-10-02	$25.00	$25.63	$24.90	$25.30	97,700	—	—	—	—	—
2024-10-01	$25.62	$26.42	$24.47	$25.00	100,100	—	—	—	—	—
2024-09-30	$25.59	$26.17	$25.28	$25.90	70,500	—	—	—	—	—
2024-09-27	$24.99	$25.58	$24.72	$25.49	81,800	—	—	—	—	—
2024-09-26	$23.90	$24.77	$23.64	$24.69	138,600	—	—	—	—	—
2024-09-25	$23.55	$23.74	$23.29	$23.49	64,100	—	—	—	—	—
2024-09-24	$23.99	$24.08	$23.31	$23.56	89,400	—	—	—	—	—
2024-09-23	$24.54	$24.70	$23.80	$23.82	51,700	—	—	—	—	—
2024-09-20	$24.69	$24.88	$24.25	$24.25	154,000	—	—	—	—	—
2024-09-19	$24.94	$25.11	$24.51	$25.00	86,000	—	—	—	—	—
2024-09-18	$24.23	$25.02	$23.80	$24.23	89,700	—	—	—	—	—
2024-09-17	$24.31	$25.12	$24.17	$24.25	154,600	—	—	—	—	—
2024-09-16	$24.55	$24.61	$23.70	$23.96	41,300	—	—	—	—	—
2024-09-13	$24.40	$24.89	$24.34	$24.49	40,000	—	—	—	—	—
2024-09-12	$24.17	$24.30	$23.80	$23.99	37,300	—	—	—	—	—
2024-09-11	$24.08	$24.63	$23.50	$23.87	39,800	—	—	—	—	—
2024-09-10	$24.11	$24.44	$23.89	$24.34	104,800	—	—	—	—	—
2024-09-09	$24.87	$24.94	$23.89	$23.95	72,000	—	—	—	—	—
2024-09-06	$25.47	$26.02	$24.66	$24.93	73,600	—	—	—	—	—
2024-09-05	$26.54	$26.84	$25.21	$25.71	133,200	—	—	—	—	—
2024-09-04	$26.50	$26.84	$26.36	$26.65	52,500	—	—	—	—	—
2024-09-03	$27.53	$27.53	$26.44	$26.69	67,300	—	—	—	—	—
2024-08-30	$27.44	$27.72	$27.17	$27.61	44,700	—	—	—	—	—
2024-08-29	$27.57	$27.94	$27.32	$27.43	33,700	—	—	—	—	—
2024-08-28	$27.15	$27.45	$26.74	$27.21	52,500	—	—	—	—	—
2024-08-27	$28.13	$28.29	$27.28	$27.28	54,900	—	—	—	—	—
2024-08-26	$28.85	$29.05	$27.99	$28.18	48,800	—	—	—	—	—
2024-08-23	$27.27	$28.60	$26.80	$28.53	104,800	—	—	—	—	—
2024-08-22	$27.70	$27.70	$27.19	$27.21	21,800	—	—	—	—	—
2024-08-21	$27.70	$27.81	$27.38	$27.58	48,100	—	—	—	—	—
2024-08-20	$27.72	$27.72	$27.25	$27.53	32,300	—	—	—	—	—
2024-08-19	$27.76	$27.89	$27.44	$27.56	38,700	—	—	—	—	—
2024-08-16	$27.73	$28.08	$27.50	$27.90	34,500	—	—	—	—	—
2024-08-15	$27.58	$28.08	$27.46	$27.82	34,100	—	—	—	—	—
2024-08-14	$27.42	$27.92	$26.82	$26.96	39,200	—	—	—	—	—
2024-08-13	$26.97	$27.63	$26.78	$27.52	65,000	—	—	—	—	—
2024-08-12	$27.34	$27.34	$26.49	$26.62	70,800	—	—	—	—	—
2024-08-09	$27.24	$27.24	$26.61	$26.95	76,700	—	—	—	—	—
2024-08-08	$27.52	$27.84	$26.93	$27.40	57,800	—	—	—	—	—
2024-08-07	$28.87	$28.87	$26.76	$26.96	153,400	—	—	—	—	—
2024-08-06	$29.84	$31.20	$28.43	$28.72	190,000	—	—	—	—	—
2024-08-05	$30.27	$31.44	$30.27	$31.42	184,200	—	—	—	—	—
2024-08-02	$32.28	$32.68	$31.67	$31.91	85,100	—	—	—	—	—
2024-08-01	$34.05	$34.05	$32.62	$33.49	78,900	—	—	—	—	—
2024-07-31	$33.73	$35.11	$33.19	$34.29	76,300	—	—	—	—	—
2024-07-30	$34.04	$34.10	$33.45	$33.56	55,300	—	—	—	—	—
2024-07-29	$34.34	$34.38	$33.53	$33.79	42,400	—	—	—	—	—
2024-07-26	$34.39	$34.53	$33.43	$34.33	60,900	—	—	—	—	—
2024-07-25	$33.59	$34.41	$33.59	$33.86	46,400	—	—	—	—	—
2024-07-24	$33.87	$34.58	$33.45	$33.45	44,300	—	—	—	—	—
2024-07-23	$33.22	$34.27	$33.22	$34.08	75,900	—	—	—	—	—
2024-07-22	$32.44	$33.47	$31.94	$33.42	75,500	—	—	—	—	—
2024-07-19	$33.28	$33.28	$32.08	$32.22	47,100	—	—	—	—	—
2024-07-18	$33.35	$33.94	$32.87	$33.20	43,300	—	—	—	—	—
2024-07-17	$33.70	$33.85	$33.24	$33.65	72,200	—	—	—	—	—
2024-07-16	$32.60	$34.10	$32.60	$34.07	91,000	—	—	—	—	—
2024-07-15	$32.06	$32.82	$32.00	$32.23	127,100	—	—	—	—	—
2024-07-12	$31.83	$32.12	$31.57	$31.73	56,400	—	—	—	—	—
2024-07-11	$30.33	$31.63	$30.33	$31.41	75,700	—	—	—	—	—
2024-07-10	$29.39	$29.59	$28.76	$29.58	58,600	—	—	—	—	—
2024-07-09	$29.28	$29.43	$28.97	$29.11	67,300	—	—	—	—	—
2024-07-08	$29.69	$30.11	$29.45	$29.48	46,000	—	—	—	—	—
2024-07-05	$29.56	$29.70	$29.30	$29.39	43,100	—	—	—	—	—
2024-07-03	$29.89	$30.01	$29.78	$29.85	16,800	—	—	—	—	—
2024-07-02	$29.83	$30.13	$29.37	$29.88	28,300	—	—	—	—	—
2024-07-01	$30.30	$30.45	$29.57	$29.91	56,000	—	—	—	—	—
2024-06-28	$30.45	$30.61	$30.07	$30.44	84,300	—	—	—	—	—
2024-06-27	$30.57	$30.58	$29.93	$30.06	48,700	—	—	—	—	—
2024-06-26	$29.83	$30.54	$29.83	$30.43	47,400	—	—	—	—	—
2024-06-25	$30.02	$30.37	$29.77	$29.91	51,600	—	—	—	—	—
2024-06-24	$30.95	$31.08	$30.19	$30.20	43,900	—	—	—	—	—
2024-06-21	$30.74	$30.98	$30.49	$30.69	120,900	—	—	—	—	—
2024-06-20	$31.07	$31.49	$30.81	$30.90	32,900	—	—	—	—	—
2024-06-18	$31.81	$31.91	$31.24	$31.29	54,500	—	—	—	—	—
2024-06-17	$31.15	$31.98	$31.15	$31.73	32,600	—	—	—	—	—
2024-06-14	$32.01	$32.01	$31.43	$31.48	30,500	—	—	—	—	—
2024-06-13	$32.79	$33.13	$32.05	$32.49	38,900	—	—	—	—	—
2024-06-12	$32.88	$33.48	$32.88	$32.94	49,300	—	—	—	—	—
2024-06-11	$32.25	$32.25	$31.66	$31.95	32,800	—	—	—	—	—
2024-06-10	$32.13	$32.53	$31.68	$32.34	49,800	—	—	—	—	—
2024-06-07	$32.75	$33.00	$32.35	$32.44	30,900	—	—	—	—	—
2024-06-06	$33.12	$33.21	$32.98	$33.01	35,900	—	—	—	—	—
2024-06-05	$32.97	$33.63	$32.88	$33.33	56,400	—	—	—	—	—
2024-06-04	$33.51	$33.51	$32.74	$32.89	57,300	—	—	—	—	—
2024-06-03	$34.12	$34.46	$33.71	$33.75	70,600	—	—	—	—	—
2024-05-31	$32.99	$34.03	$32.95	$33.77	382,400	—	—	—	—	—
2024-05-30	$32.90	$33.34	$32.61	$33.09	56,200	—	—	—	—	—
2024-05-29	$32.41	$32.79	$32.22	$32.54	56,800	—	—	—	—	—
2024-05-28	$33.31	$33.35	$32.89	$32.91	45,600	—	—	—	—	—
2024-05-24	$32.63	$32.99	$32.38	$32.90	49,800	—	—	—	—	—
2024-05-23	$33.46	$33.46	$32.21	$32.45	60,900	—	—	—	—	—
2024-05-22	$32.49	$33.42	$32.36	$33.29	90,400	—	—	—	—	—
2024-05-21	$32.30	$32.60	$32.06	$32.18	26,200	—	—	—	—	—
2024-05-20	$32.21	$32.91	$32.21	$32.33	60,300	—	—	—	—	—
2024-05-17	$32.81	$32.94	$32.17	$32.41	53,000	—	—	—	—	—
2024-05-16	$32.44	$33.03	$32.32	$32.69	72,000	—	—	—	—	—
2024-05-15	$31.71	$32.44	$31.47	$32.27	60,800	—	—	—	—	—
2024-05-14	$31.95	$31.95	$31.36	$31.51	32,300	—	—	—	—	—
2024-05-13	$32.05	$32.05	$31.36	$31.52	49,500	—	—	—	—	—
2024-05-10	$31.96	$32.14	$31.44	$31.92	35,400	—	—	—	—	—
2024-05-09	$31.20	$32.19	$31.12	$32.17	60,100	—	—	—	—	—
2024-05-08	$31.35	$32.65	$30.31	$31.31	90,200	—	—	—	—	—
2024-05-07	$33.48	$34.47	$32.97	$33.53	66,800	—	—	—	—	—
2024-05-06	$34.64	$34.76	$34.27	$34.40	33,400	—	—	—	—	—
2024-05-03	$34.37	$34.37	$33.92	$34.06	37,500	—	—	—	—	—
2024-05-02	$33.56	$33.90	$33.43	$33.80	49,300	—	—	—	—	—
2024-05-01	$33.25	$34.13	$33.09	$33.38	89,300	—	—	—	—	—
2024-04-30	$33.81	$33.81	$32.97	$33.00	91,300	—	—	—	—	—
2024-04-29	$33.70	$34.06	$33.70	$33.86	45,200	—	—	—	—	—
2024-04-26	$33.60	$33.86	$33.15	$33.41	48,800	—	—	—	—	—
2024-04-25	$33.10	$33.59	$33.09	$33.36	40,800	—	—	—	—	—
2024-04-24	$33.15	$33.54	$32.98	$33.22	47,600	—	—	—	—	—
2024-04-23	$33.33	$33.80	$33.24	$33.25	37,700	—	—	—	—	—
2024-04-22	$33.55	$33.90	$33.29	$33.41	38,900	—	—	—	—	—
2024-04-19	$32.91	$33.56	$32.91	$33.27	42,100	—	—	—	—	—
2024-04-18	$32.75	$33.33	$32.55	$33.07	62,000	—	—	—	—	—
2024-04-17	$33.83	$33.88	$32.76	$32.78	34,600	—	—	—	—	—
2024-04-16	$33.13	$33.79	$32.29	$33.53	41,700	—	—	—	—	—
2024-04-15	$33.10	$33.56	$32.63	$33.18	103,200	—	—	—	—	—
2024-04-12	$33.71	$33.78	$32.92	$33.02	31,600	—	—	—	—	—
2024-04-11	$33.67	$34.01	$33.52	$33.78	37,500	—	—	—	—	—
2024-04-10	$33.93	$34.13	$33.18	$33.56	44,600	—	—	—	—	—
2024-04-09	$34.47	$34.84	$34.17	$34.76	22,800	—	—	—	—	—
2024-04-08	$34.40	$34.82	$34.37	$34.38	21,800	—	—	—	—	—
2024-04-05	$34.35	$34.48	$33.95	$34.18	23,800	—	—	—	—	—
2024-04-04	$35.26	$35.26	$34.43	$34.61	41,300	—	—	—	—	—
2024-04-03	$34.29	$35.24	$34.29	$34.86	41,000	—	—	—	—	—
2024-04-02	$34.84	$35.33	$34.27	$34.63	45,000	—	—	—	—	—
2024-04-01	$35.52	$35.52	$35.03	$35.25	19,600	—	—	—	—	—
2024-03-28	$34.74	$35.39	$34.66	$35.33	69,200	—	—	—	—	—
2024-03-27	$34.02	$34.93	$34.02	$34.82	31,800	—	—	—	—	—
2024-03-26	$33.92	$34.80	$33.70	$33.82	44,700	—	—	—	—	—
2024-03-25	$34.67	$34.73	$33.74	$33.86	39,200	—	—	—	—	—
2024-03-22	$34.83	$34.89	$34.37	$34.44	33,200	—	—	—	—	—
2024-03-21	$34.15	$34.98	$34.15	$34.70	52,200	—	—	—	—	—
2024-03-20	$33.31	$34.34	$33.24	$34.20	34,000	—	—	—	—	—
2024-03-19	$33.04	$33.26	$32.90	$33.23	35,500	—	—	—	—	—
2024-03-18	$33.42	$33.63	$33.13	$33.14	56,500	—	—	—	—	—
2024-03-15	$33.98	$34.16	$33.40	$33.47	129,600	—	—	—	—	—
2024-03-14	$34.51	$34.60	$34.00	$34.18	32,900	—	—	—	—	—
2024-03-13	$34.81	$35.10	$34.65	$34.76	34,400	—	—	—	—	—
2024-03-12	$34.78	$35.04	$34.41	$34.98	31,900	—	—	—	—	—
2024-03-11	$35.07	$35.07	$34.60	$34.95	27,900	—	—	—	—	—
2024-03-08	$35.35	$35.54	$34.83	$35.14	33,000	—	—	—	—	—
2024-03-07	$34.96	$35.06	$34.63	$34.96	33,700	—	—	—	—	—
2024-03-06	$34.53	$35.03	$34.38	$34.70	59,900	—	—	—	—	—
2024-03-05	$34.34	$35.02	$33.83	$34.13	42,400	—	—	—	—	—
2024-03-04	$35.41	$35.47	$34.56	$34.61	33,800	—	—	—	—	—
2024-03-01	$34.80	$35.47	$34.68	$35.35	63,900	—	—	—	—	—
2024-02-29	$34.58	$34.77	$34.35	$34.55	98,300	—	—	—	—	—
2024-02-28	$34.14	$34.63	$34.08	$34.08	62,400	—	—	—	—	—
2024-02-27	$34.69	$35.40	$34.49	$34.51	69,800	—	—	—	—	—
2024-02-26	$33.86	$34.77	$33.86	$34.69	39,900	—	—	—	—	—
2024-02-23	$33.67	$34.14	$33.49	$34.09	35,400	—	—	—	—	—
2024-02-22	$33.82	$34.02	$33.33	$33.54	56,300	—	—	—	—	—
2024-02-21	$34.18	$34.18	$33.46	$33.89	48,300	—	—	—	—	—
2024-02-20	$34.41	$34.59	$33.89	$34.06	51,100	—	—	—	—	—
2024-02-16	$35.15	$35.55	$34.73	$34.73	82,100	—	—	—	—	—
2024-02-15	$35.40	$35.98	$34.37	$35.58	134,500	—	—	—	—	—
2024-02-14	$33.99	$35.62	$32.36	$35.38	132,700	—	—	—	—	—
2024-02-13	$32.00	$32.75	$31.76	$31.86	134,000	—	—	—	—	—
2024-02-12	$32.27	$33.02	$32.27	$32.76	59,300	—	—	—	—	—
2024-02-09	$31.78	$32.43	$31.78	$32.19	64,500	—	—	—	—	—
2024-02-08	$31.44	$32.08	$31.44	$31.85	56,900	—	—	—	—	—
2024-02-07	$31.59	$31.88	$31.40	$31.52	53,100	—	—	—	—	—
2024-02-06	$31.48	$31.83	$31.39	$31.66	26,100	—	—	—	—	—
2024-02-05	$31.51	$31.60	$31.15	$31.45	33,600	—	—	—	—	—
2024-02-02	$32.18	$32.31	$31.83	$31.86	45,000	—	—	—	—	—
2024-02-01	$32.00	$32.74	$31.97	$32.69	47,500	—	—	—	—	—
2024-01-31	$32.36	$32.47	$31.45	$31.88	94,000	—	—	—	—	—
2024-01-30	$31.87	$32.70	$31.87	$32.60	47,400	—	—	—	—	—
2024-01-29	$32.80	$32.80	$31.74	$31.90	93,900	—	—	—	—	—
2024-01-26	$32.98	$33.06	$32.50	$33.00	51,400	—	—	—	—	—
2024-01-25	$32.90	$32.93	$32.47	$32.82	38,400	—	—	—	—	—
2024-01-24	$32.01	$32.74	$31.61	$32.50	93,300	—	—	—	—	—
2024-01-23	$32.05	$32.05	$31.52	$31.73	49,600	—	—	—	—	—
2024-01-22	$31.23	$31.78	$31.23	$31.76	38,200	—	—	—	—	—
2024-01-19	$30.94	$31.02	$30.52	$30.96	35,000	—	—	—	—	—
2024-01-18	$31.07	$31.32	$30.48	$30.69	42,700	—	—	—	—	—
2024-01-17	$30.11	$31.01	$30.01	$30.85	59,100	—	—	—	—	—
2024-01-16	$31.02	$31.11	$30.43	$30.49	54,000	—	—	—	—	—
2024-01-12	$31.56	$32.01	$31.29	$31.40	48,500	—	—	—	—	—
2024-01-11	$31.03	$31.27	$30.85	$31.15	53,100	—	—	—	—	—
2024-01-10	$30.76	$31.27	$30.76	$31.24	48,200	—	—	—	—	—
2024-01-09	$31.15	$31.39	$30.91	$30.94	33,800	—	—	—	—	—
2024-01-08	$31.40	$31.62	$31.29	$31.50	42,400	—	—	—	—	—
2024-01-05	$31.49	$31.84	$31.39	$31.42	63,200	—	—	—	—	—
2024-01-04	$32.51	$32.51	$31.74	$31.78	56,900	—	—	—	—	—
2024-01-03	$32.77	$33.04	$32.38	$32.38	82,600	—	—	—	—	—
2024-01-02	$33.80	$33.80	$33.01	$33.01	55,700	—	—	—	—	—
2023-12-29	$33.79	$34.50	$33.79	$34.07	94,100	—	—	—	—	—
2023-12-28	$33.30	$33.77	$33.30	$33.62	60,900	—	—	—	—	—
2023-12-27	$33.53	$33.60	$33.30	$33.46	44,700	—	—	—	—	—
2023-12-26	$33.22	$33.60	$33.22	$33.45	31,000	—	—	—	—	—
2023-12-22	$33.18	$33.73	$33.18	$33.22	48,400	—	—	—	—	—
2023-12-21	$32.86	$33.09	$32.59	$32.98	85,000	—	—	—	—	—
2023-12-20	$32.10	$32.98	$31.92	$32.45	90,600	—	—	—	—	—
2023-12-19	$31.60	$32.48	$31.56	$32.26	58,400	—	—	—	—	—
2023-12-18	$31.57	$31.79	$31.15	$31.54	68,700	—	—	—	—	—
2023-12-15	$32.20	$32.45	$31.07	$31.38	177,100	—	—	—	—	—
2023-12-14	$31.99	$32.42	$31.53	$32.16	193,000	—	—	—	—	—
2023-12-13	$30.62	$31.47	$30.26	$31.45	170,200	—	—	—	—	—
2023-12-12	$30.85	$31.08	$30.54	$30.74	57,800	—	—	—	—	—
2023-12-11	$30.80	$31.12	$30.80	$31.03	113,300	—	—	—	—	—
2023-12-08	$30.63	$31.08	$30.52	$30.74	100,200	—	—	—	—	—
2023-12-07	$30.69	$30.78	$30.38	$30.77	72,300	—	—	—	—	—
2023-12-06	$30.60	$30.70	$30.40	$30.48	70,900	—	—	—	—	—
2023-12-05	$31.14	$31.77	$30.40	$30.40	39,000	—	—	—	—	—
2023-12-04	$30.86	$31.27	$30.84	$31.11	112,300	—	—	—	—	—
2023-12-01	$30.33	$31.24	$30.28	$30.99	93,800	—	—	—	—	—
2023-11-30	$30.76	$30.94	$30.46	$30.49	54,200	—	—	—	—	—
2023-11-29	$30.58	$31.00	$30.58	$30.76	39,400	—	—	—	—	—
2023-11-28	$30.45	$30.66	$30.31	$30.32	44,300	—	—	—	—	—
2023-11-27	$30.58	$31.04	$30.58	$30.65	37,500	—	—	—	—	—
2023-11-24	$30.15	$30.81	$30.15	$30.80	26,300	—	—	—	—	—
2023-11-22	$30.40	$30.82	$30.25	$30.29	29,300	—	—	—	—	—
2023-11-21	$30.21	$30.30	$30.09	$30.23	41,300	—	—	—	—	—
2023-11-20	$30.27	$30.56	$30.06	$30.46	55,200	—	—	—	—	—
2023-11-17	$30.18	$30.32	$29.97	$30.29	59,600	—	—	—	—	—
2023-11-16	$29.98	$30.61	$29.54	$29.85	58,700	—	—	—	—	—
2023-11-15	$29.84	$30.19	$29.63	$29.82	52,600	—	—	—	—	—
2023-11-14	$29.45	$29.75	$29.22	$29.62	49,500	—	—	—	—	—
2023-11-13	$28.07	$28.69	$27.94	$28.67	62,600	—	—	—	—	—
2023-11-10	$28.20	$28.37	$27.97	$28.04	76,700	—	—	—	—	—
2023-11-09	$28.69	$28.82	$28.02	$28.20	79,100	—	—	—	—	—
2023-11-08	$28.66	$29.13	$28.44	$28.70	72,300	—	—	—	—	—
2023-11-07	$29.45	$30.28	$28.50	$28.62	111,700	—	—	—	—	—
2023-11-06	$31.49	$31.86	$31.29	$31.79	59,700	—	—	—	—	—
2023-11-03	$31.16	$31.99	$31.09	$31.63	63,000	—	—	—	—	—
2023-11-02	$30.55	$30.90	$30.27	$30.67	100,800	—	—	—	—	—
2023-11-01	$29.75	$30.74	$29.75	$30.19	75,100	—	—	—	—	—
2023-10-31	$30.17	$30.17	$29.60	$29.92	52,900	—	—	—	—	—
2023-10-30	$30.64	$30.73	$29.73	$29.98	45,100	—	—	—	—	—
2023-10-27	$30.96	$31.40	$30.18	$30.28	24,900	—	—	—	—	—
2023-10-26	$31.03	$31.14	$30.77	$30.99	49,400	—	—	—	—	—
2023-10-25	$30.65	$31.15	$30.65	$30.89	39,300	—	—	—	—	—
2023-10-24	$31.58	$31.58	$31.02	$31.02	22,800	—	—	—	—	—
2023-10-23	$31.64	$31.91	$31.26	$31.26	32,300	—	—	—	—	—
2023-10-20	$31.90	$32.09	$31.60	$31.83	39,100	—	—	—	—	—
2023-10-19	$31.88	$32.17	$31.76	$31.78	28,500	—	—	—	—	—
2023-10-18	$32.24	$32.24	$31.85	$32.01	28,600	—	—	—	—	—
2023-10-17	$32.08	$32.85	$32.08	$32.61	44,500	—	—	—	—	—
2023-10-16	$31.37	$32.49	$31.37	$32.32	64,500	—	—	—	—	—
2023-10-13	$32.98	$32.98	$31.03	$31.18	39,200	—	—	—	—	—
2023-10-12	$33.70	$33.70	$32.92	$32.96	57,600	—	—	—	—	—
2023-10-11	$33.60	$34.01	$33.43	$33.54	30,300	—	—	—	—	—
2023-10-10	$33.48	$34.22	$33.47	$33.70	46,500	—	—	—	—	—
2023-10-09	$32.97	$33.45	$32.91	$33.15	34,900	—	—	—	—	—
2023-10-06	$32.98	$33.42	$32.98	$33.26	33,100	—	—	—	—	—
2023-10-05	$33.24	$33.37	$32.97	$33.12	53,300	—	—	—	—	—
2023-10-04	$33.01	$33.85	$32.91	$33.22	37,800	—	—	—	—	—
2023-10-03	$33.34	$33.96	$32.96	$32.96	43,700	—	—	—	—	—
2023-10-02	$33.28	$33.93	$33.19	$33.51	42,100	—	—	—	—	—
2023-09-29	$34.17	$34.17	$33.31	$33.58	33,500	—	—	—	—	—
2023-09-28	$33.65	$34.10	$33.54	$34.09	35,900	—	—	—	—	—
2023-09-27	$33.18	$33.64	$33.18	$33.48	44,000	—	—	—	—	—
2023-09-26	$33.90	$33.90	$32.70	$33.00	22,700	—	—	—	—	—
2023-09-25	$32.78	$33.40	$32.71	$33.27	36,900	—	—	—	—	—
2023-09-22	$32.88	$33.66	$32.79	$32.84	28,900	—	—	—	—	—
2023-09-21	$32.69	$32.92	$32.41	$32.70	43,900	—	—	—	—	—
2023-09-20	$33.76	$33.83	$32.68	$32.68	23,900	—	—	—	—	—
2023-09-19	$33.77	$33.78	$33.43	$33.52	29,100	—	—	—	—	—
2023-09-18	$33.82	$34.15	$33.63	$33.69	16,600	—	—	—	—	—
2023-09-15	$33.94	$34.57	$33.54	$33.83	59,600	—	—	—	—	—
2023-09-14	$33.86	$34.15	$33.67	$33.93	24,900	—	—	—	—	—
2023-09-13	$33.83	$33.92	$33.44	$33.44	24,400	—	—	—	—	—
2023-09-12	$33.87	$34.05	$33.63	$33.77	34,400	—	—	—	—	—
2023-09-11	$34.56	$34.70	$33.87	$33.87	33,900	—	—	—	—	—
2023-09-08	$34.37	$34.65	$34.17	$34.47	34,000	—	—	—	—	—
2023-09-07	$35.01	$35.15	$34.58	$34.78	52,500	—	—	—	—	—
2023-09-06	$35.81	$35.88	$35.03	$35.14	34,500	—	—	—	—	—
2023-09-05	$36.13	$36.13	$35.21	$35.64	40,300	—	—	—	—	—
2023-09-01	$36.42	$36.86	$36.37	$36.38	48,200	—	—	—	—	—
2023-08-31	$36.69	$36.93	$35.57	$36.02	73,400	—	—	—	—	—
2023-08-30	$35.66	$36.88	$35.36	$36.75	59,500	—	—	—	—	—
2023-08-29	$35.44	$35.80	$34.65	$35.70	40,800	—	—	—	—	—
2023-08-28	$34.85	$35.71	$34.85	$35.37	48,600	—	—	—	—	—
2023-08-25	$34.78	$34.99	$34.03	$34.67	29,400	—	—	—	—	—
2023-08-24	$34.62	$34.92	$34.39	$34.75	39,700	—	—	—	—	—
2023-08-23	$34.55	$35.10	$34.30	$34.77	26,200	—	—	—	—	—
2023-08-22	$34.88	$34.99	$34.31	$34.33	32,600	—	—	—	—	—
2023-08-21	$34.93	$35.25	$34.84	$34.85	29,800	—	—	—	—	—
2023-08-18	$34.86	$35.40	$34.86	$35.05	26,300	—	—	—	—	—
2023-08-17	$35.20	$35.36	$35.00	$35.17	29,800	—	—	—	—	—
2023-08-16	$35.60	$35.78	$34.93	$34.96	36,400	—	—	—	—	—
2023-08-15	$35.81	$35.90	$35.45	$35.57	23,000	—	—	—	—	—
2023-08-14	$36.45	$36.55	$35.96	$36.16	31,700	—	—	—	—	—
2023-08-11	$36.38	$36.62	$36.28	$36.55	26,400	—	—	—	—	—
2023-08-10	$35.77	$36.69	$35.57	$36.52	37,600	—	—	—	—	—
2023-08-09	$37.00	$37.00	$35.48	$35.61	49,500	—	—	—	—	—
2023-08-08	$37.87	$38.07	$36.03	$37.32	49,900	—	—	—	—	—
2023-08-07	$37.37	$37.81	$37.01	$37.45	28,700	—	—	—	—	—
2023-08-04	$37.74	$38.17	$37.06	$37.14	50,800	—	—	—	—	—
2023-08-03	$36.89	$38.29	$36.89	$37.83	45,400	—	—	—	—	—
2023-08-02	$37.17	$37.62	$36.97	$37.06	36,800	—	—	—	—	—
2023-08-01	$37.66	$38.38	$37.44	$37.63	33,200	—	—	—	—	—
2023-07-31	$37.00	$37.76	$37.00	$37.41	41,300	—	—	—	—	—
2023-07-28	$37.28	$37.52	$36.99	$37.00	35,900	—	—	—	—	—
2023-07-27	$37.80	$37.80	$36.76	$37.05	53,700	—	—	—	—	—
2023-07-26	$36.90	$37.52	$36.90	$37.41	32,900	—	—	—	—	—
2023-07-25	$36.88	$37.31	$36.87	$36.90	27,700	—	—	—	—	—
2023-07-24	$37.74	$37.83	$36.79	$36.88	28,700	—	—	—	—	—
2023-07-21	$38.56	$38.56	$37.45	$37.56	62,500	—	—	—	—	—
2023-07-20	$37.77	$38.29	$37.50	$38.29	44,100	—	—	—	—	—
2023-07-19	$37.60	$37.86	$37.32	$37.66	51,900	—	—	—	—	—
2023-07-18	$37.23	$37.80	$37.07	$37.67	78,000	—	—	—	—	—
2023-07-17	$36.62	$37.22	$36.59	$37.07	40,900	—	—	—	—	—
2023-07-14	$36.63	$36.64	$36.03	$36.58	35,200	—	—	—	—	—
2023-07-13	$37.04	$37.04	$36.55	$36.63	22,200	—	—	—	—	—
2023-07-12	$36.90	$37.34	$36.75	$36.80	57,100	—	—	—	—	—
2023-07-11	$36.56	$36.75	$35.91	$36.24	40,200	—	—	—	—	—
2023-07-10	$35.70	$36.49	$35.58	$36.35	42,700	—	—	—	—	—
2023-07-07	$35.94	$36.46	$35.84	$35.88	44,700	—	—	—	—	—
2023-07-06	$36.09	$36.27	$35.59	$35.94	40,100	—	—	—	—	—
2023-07-05	$37.68	$37.68	$36.28	$36.37	50,600	—	—	—	—	—
2023-07-03	$37.17	$37.84	$37.17	$37.71	19,200	—	—	—	—	—
2023-06-30	$37.28	$37.61	$37.09	$37.15	26,900	—	—	—	—	—
2023-06-29	$36.09	$37.30	$36.09	$36.92	39,600	—	—	—	—	—
2023-06-28	$36.15	$37.48	$35.83	$36.00	43,800	—	—	—	—	—
2023-06-27	$35.94	$36.55	$35.63	$36.26	218,200	—	—	—	—	—
2023-06-26	$36.25	$36.61	$35.74	$36.01	117,800	—	—	—	—	—
2023-06-23	$36.40	$36.65	$35.92	$36.37	128,800	—	—	—	—	—
2023-06-22	$36.93	$36.93	$36.48	$36.78	39,500	—	—	—	—	—
2023-06-21	$36.85	$37.38	$36.50	$37.05	47,100	—	—	—	—	—
2023-06-20	$37.67	$37.67	$36.98	$37.03	44,300	—	—	—	—	—
2023-06-16	$38.00	$38.00	$37.28	$37.86	127,600	—	—	—	—	—
2023-06-15	$36.79	$38.11	$36.72	$38.06	121,100	—	—	—	—	—
2023-06-14	$36.90	$37.31	$36.50	$37.00	57,900	—	—	—	—	—
2023-06-13	$36.98	$37.34	$36.85	$36.90	46,600	—	—	—	—	—
2023-06-12	$36.94	$37.20	$36.60	$36.86	36,500	—	—	—	—	—
2023-06-09	$36.98	$37.22	$36.60	$36.78	30,200	—	—	—	—	—
2023-06-08	$36.64	$37.15	$36.64	$37.07	48,700	—	—	—	—	—
2023-06-07	$35.89	$37.06	$35.89	$36.75	59,100	—	—	—	—	—
2023-06-06	$34.81	$35.91	$34.81	$35.76	50,900	—	—	—	—	—
2023-06-05	$35.60	$35.62	$34.74	$34.81	46,300	—	—	—	—	—
2023-06-02	$34.46	$35.87	$34.22	$35.73	72,200	—	—	—	—	—
2023-06-01	$34.89	$34.96	$34.15	$34.19	50,800	—	—	—	—	—
2023-05-31	$34.28	$34.95	$33.97	$34.92	99,100	—	—	—	—	—
2023-05-30	$35.24	$35.39	$34.44	$34.48	57,300	—	—	—	—	—
2023-05-26	$35.05	$35.76	$35.03	$35.09	31,300	—	—	—	—	—
2023-05-25	$35.79	$35.89	$35.00	$35.04	39,700	—	—	—	—	—
2023-05-24	$36.04	$36.04	$35.21	$35.61	45,200	—	—	—	—	—
2023-05-23	$36.09	$36.69	$35.88	$36.22	60,800	—	—	—	—	—
2023-05-22	$35.48	$35.97	$35.13	$35.71	42,300	—	—	—	—	—
2023-05-19	$34.88	$35.55	$34.88	$35.41	53,200	—	—	—	—	—
2023-05-18	$34.22	$34.66	$33.90	$34.45	58,700	—	—	—	—	—
2023-05-17	$33.72	$34.55	$33.72	$34.22	49,600	—	—	—	—	—
2023-05-16	$33.91	$33.91	$33.22	$33.25	46,800	—	—	—	—	—
2023-05-15	$33.14	$34.21	$32.86	$33.87	97,500	—	—	—	—	—
2023-05-12	$33.97	$34.08	$33.03	$33.14	55,800	—	—	—	—	—
2023-05-11	$33.21	$34.10	$33.21	$33.89	80,700	—	—	—	—	—
2023-05-10	$35.42	$35.42	$31.97	$33.49	146,000	—	—	—	—	—
2023-05-09	$36.24	$37.19	$34.71	$35.53	177,800	—	—	—	—	—
2023-05-08	$38.50	$38.83	$38.40	$38.52	41,200	—	—	—	—	—
2023-05-05	$38.48	$38.69	$38.44	$38.49	25,800	—	—	—	—	—
2023-05-04	$38.56	$38.56	$37.73	$38.00	31,700	—	—	—	—	—
2023-05-03	$38.26	$39.09	$38.26	$38.55	39,600	—	—	—	—	—
2023-05-02	$38.14	$38.35	$37.42	$38.06	69,600	—	—	—	—	—
2023-05-01	$37.62	$38.41	$37.49	$38.20	74,900	—	—	—	—	—
2023-04-28	$37.67	$38.08	$37.41	$37.54	42,100	—	—	—	—	—
2023-04-27	$37.52	$37.93	$37.52	$37.65	32,100	—	—	—	—	—
2023-04-26	$37.76	$37.76	$37.14	$37.53	41,200	—	—	—	—	—
2023-04-25	$38.90	$39.00	$37.78	$37.83	35,900	—	—	—	—	—
2023-04-24	$38.90	$39.35	$38.90	$39.03	28,700	—	—	—	—	—
2023-04-21	$39.04	$39.20	$38.55	$39.03	38,700	—	—	—	—	—
2023-04-20	$39.57	$39.97	$38.98	$39.04	36,000	—	—	—	—	—
2023-04-19	$39.83	$40.04	$39.63	$39.94	38,900	—	—	—	—	—
2023-04-18	$40.93	$41.25	$39.89	$40.22	54,800	—	—	—	—	—
2023-04-17	$41.09	$41.24	$40.58	$40.88	85,300	—	—	—	—	—
2023-04-14	$41.56	$41.75	$40.78	$41.13	58,400	—	—	—	—	—
2023-04-13	$41.20	$41.32	$40.69	$41.23	33,600	—	—	—	—	—
2023-04-12	$41.29	$41.63	$40.88	$41.06	40,600	—	—	—	—	—
2023-04-11	$40.98	$41.64	$40.80	$40.87	39,900	—	—	—	—	—
2023-04-10	$39.79	$40.95	$39.79	$40.76	74,700	—	—	—	—	—
2023-04-06	$40.24	$40.32	$40.02	$40.06	35,300	—	—	—	—	—
2023-04-05	$40.57	$40.57	$39.63	$40.13	67,900	—	—	—	—	—
2023-04-04	$41.84	$41.84	$40.53	$40.78	56,200	—	—	—	—	—
2023-04-03	$41.75	$41.82	$41.00	$41.82	48,700	—	—	—	—	—
2023-03-31	$40.86	$41.85	$40.86	$41.76	68,200	—	—	—	—	—
2023-03-30	$41.14	$41.19	$40.47	$40.76	67,900	—	—	—	—	—
2023-03-29	$40.08	$40.90	$39.96	$40.90	74,600	—	—	—	—	—
2023-03-28	$39.88	$40.11	$39.52	$39.78	29,600	—	—	—	—	—
2023-03-27	$40.18	$40.26	$39.80	$40.03	35,600	—	—	—	—	—
2023-03-24	$39.48	$40.06	$39.48	$39.75	43,800	—	—	—	—	—
2023-03-23	$39.85	$40.45	$39.35	$39.96	66,600	—	—	—	—	—
2023-03-22	$40.79	$41.01	$39.66	$39.73	45,700	—	—	—	—	—
2023-03-21	$40.62	$41.18	$40.26	$40.89	44,700	—	—	—	—	—
2023-03-20	$39.97	$40.94	$39.97	$40.20	37,400	—	—	—	—	—
2023-03-17	$40.94	$41.04	$39.59	$39.76	80,400	—	—	—	—	—
2023-03-16	$40.34	$41.90	$40.00	$41.10	39,700	—	—	—	—	—
2023-03-15	$41.79	$41.79	$40.00	$40.76	82,400	—	—	—	—	—
2023-03-14	$42.93	$43.00	$42.06	$42.43	70,100	—	—	—	—	—
2023-03-13	$42.27	$42.86	$41.92	$42.45	81,200	—	—	—	—	—
2023-03-10	$43.85	$44.00	$42.71	$42.88	60,700	—	—	—	—	—
2023-03-09	$44.11	$44.38	$43.75	$43.85	43,900	—	—	—	—	—
2023-03-08	$44.14	$44.26	$43.65	$43.98	43,300	—	—	—	—	—
2023-03-07	$44.17	$44.32	$43.67	$44.09	62,800	—	—	—	—	—
2023-03-06	$44.77	$44.80	$43.95	$44.03	87,800	—	—	—	—	—
2023-03-03	$44.54	$44.79	$43.78	$44.64	113,000	—	—	—	—	—
2023-03-02	$45.00	$45.00	$43.83	$44.32	69,500	—	—	—	—	—
2023-03-01	$43.95	$45.69	$43.92	$45.38	89,000	—	—	—	—	—
2023-02-28	$43.53	$43.91	$43.41	$43.60	119,100	—	—	—	—	—
2023-02-27	$44.14	$44.52	$43.51	$43.55	49,100	—	—	—	—	—
2023-02-24	$44.10	$44.14	$43.01	$43.67	50,000	—	—	—	—	—
2023-02-23	$44.99	$44.99	$44.35	$44.56	84,000	—	—	—	—	—
2023-02-22	$44.00	$44.72	$43.81	$44.18	93,600	—	—	—	—	—
2023-02-21	$42.01	$42.98	$41.82	$42.88	87,200	—	—	—	—	—
2023-02-17	$41.41	$42.68	$40.80	$42.36	115,900	—	—	—	—	—
2023-02-16	$40.15	$41.32	$39.89	$41.22	107,400	—	—	—	—	—
2023-02-15	$43.56	$44.05	$39.79	$40.48	170,800	—	—	—	—	—
2023-02-14	$43.00	$43.73	$42.91	$43.18	79,300	—	—	—	—	—
2023-02-13	$43.59	$43.59	$43.05	$43.55	81,500	—	—	—	—	—
2023-02-10	$43.34	$43.64	$43.16	$43.28	50,700	—	—	—	—	—
2023-02-09	$43.97	$44.33	$43.14	$43.29	62,100	—	—	—	—	—
2023-02-08	$44.18	$44.34	$43.36	$43.54	68,200	—	—	—	—	—
2023-02-07	$43.50	$44.44	$43.26	$44.42	189,100	—	—	—	—	—
2023-02-06	$43.85	$43.89	$43.43	$43.69	66,300	—	—	—	—	—
2023-02-03	$43.10	$43.99	$42.94	$43.92	65,800	—	—	—	—	—
2023-02-02	$44.00	$44.17	$43.35	$43.51	43,200	—	—	—	—	—
2023-02-01	$43.41	$44.02	$43.04	$43.53	161,100	—	—	—	—	—
2023-01-31	$42.69	$43.46	$42.30	$43.18	51,000	—	—	—	—	—
2023-01-30	$42.52	$43.26	$42.28	$42.46	31,500	—	—	—	—	—
2023-01-27	$43.38	$43.50	$42.64	$42.73	41,600	—	—	—	—	—
2023-01-26	$43.69	$43.69	$42.77	$43.38	30,700	—	—	—	—	—
2023-01-25	$43.89	$43.89	$43.17	$43.49	32,200	—	—	—	—	—
2023-01-24	$44.09	$44.30	$43.37	$44.23	38,800	—	—	—	—	—
2023-01-23	$42.78	$44.29	$42.78	$43.99	75,600	—	—	—	—	—
2023-01-20	$42.42	$42.80	$41.76	$42.66	66,400	—	—	—	—	—
2023-01-19	$41.45	$41.93	$41.22	$41.89	46,300	—	—	—	—	—
2023-01-18	$42.75	$43.02	$41.84	$41.87	36,400	—	—	—	—	—
2023-01-17	$42.24	$43.36	$42.18	$42.79	57,500	—	—	—	—	—
2023-01-13	$40.45	$42.03	$40.45	$41.96	132,300	—	—	—	—	—
2023-01-12	$40.51	$40.88	$40.40	$40.50	51,700	—	—	—	—	—
2023-01-11	$40.82	$40.90	$40.21	$40.49	24,300	—	—	—	—	—
2023-01-10	$40.17	$40.93	$40.07	$40.70	24,000	—	—	—	—	—
2023-01-09	$40.54	$41.12	$40.19	$40.49	30,500	—	—	—	—	—
2023-01-06	$40.00	$40.29	$39.67	$39.95	43,800	—	—	—	—	—
2023-01-05	$39.20	$39.53	$38.68	$39.53	58,000	—	—	—	—	—
2023-01-04	$39.56	$39.72	$38.90	$39.06	28,800	—	—	—	—	—
2023-01-03	$38.94	$39.27	$38.33	$39.11	31,500	—	—	—	—	—
2022-12-30	$38.77	$39.22	$38.09	$38.65	41,900	—	—	—	—	—
2022-12-29	$38.35	$39.54	$38.35	$39.30	30,400	—	—	—	—	—
2022-12-28	$38.46	$38.46	$37.67	$37.91	22,300	—	—	—	—	—
2022-12-27	$38.29	$38.70	$38.09	$38.63	22,400	—	—	—	—	—
2022-12-23	$38.38	$38.83	$37.77	$38.42	17,200	—	—	—	—	—
2022-12-22	$38.55	$38.55	$37.69	$38.37	37,000	—	—	—	—	—
2022-12-21	$38.30	$39.33	$38.00	$38.96	49,600	—	—	—	—	—
2022-12-20	$37.77	$38.38	$37.72	$37.98	22,900	—	—	—	—	—
2022-12-19	$38.76	$38.86	$37.65	$38.06	41,600	—	—	—	—	—
2022-12-16	$38.79	$38.88	$38.32	$38.76	87,200	—	—	—	—	—
2022-12-15	$40.35	$40.35	$39.01	$39.12	44,800	—	—	—	—	—
2022-12-14	$40.12	$40.93	$39.58	$40.61	72,400	—	—	—	—	—
2022-12-13	$40.33	$40.58	$39.55	$39.82	41,700	—	—	—	—	—
2022-12-12	$39.10	$39.59	$39.08	$39.40	26,100	—	—	—	—	—
2022-12-09	$39.50	$39.77	$39.20	$39.40	29,800	—	—	—	—	—
2022-12-08	$40.18	$40.25	$39.53	$39.66	32,100	—	—	—	—	—
2022-12-07	$40.05	$40.33	$39.85	$40.25	23,600	—	—	—	—	—
2022-12-06	$40.25	$40.40	$39.86	$40.08	75,000	—	—	—	—	—
2022-12-05	$40.71	$40.71	$40.09	$40.19	31,100	—	—	—	—	—
2022-12-02	$41.00	$41.31	$40.61	$40.87	60,800	—	—	—	—	—
2022-12-01	$40.72	$41.31	$40.72	$41.07	36,900	—	—	—	—	—
2022-11-30	$39.25	$40.65	$38.92	$40.57	101,300	—	—	—	—	—
2022-11-29	$39.73	$39.86	$39.03	$39.17	20,400	—	—	—	—	—
2022-11-28	$40.66	$40.66	$39.46	$39.75	21,100	—	—	—	—	—
2022-11-25	$40.42	$40.85	$40.42	$40.43	48,000	—	—	—	—	—
2022-11-23	$40.96	$41.42	$40.04	$40.32	35,700	—	—	—	—	—
2022-11-22	$40.65	$41.63	$40.42	$41.06	43,800	—	—	—	—	—
2022-11-21	$40.87	$41.03	$40.46	$40.69	39,400	—	—	—	—	—
2022-11-18	$40.81	$41.57	$40.02	$40.81	72,700	—	—	—	—	—
2022-11-17	$38.51	$39.58	$38.51	$39.56	35,000	—	—	—	—	—
2022-11-16	$38.63	$39.70	$38.59	$39.05	82,600	—	—	—	—	—
2022-11-15	$39.05	$39.47	$38.52	$38.87	68,400	—	—	—	—	—
2022-11-14	$38.82	$39.67	$38.38	$38.82	57,600	—	—	—	—	—
2022-11-11	$39.00	$39.61	$38.26	$38.57	88,400	—	—	—	—	—
2022-11-10	$37.15	$38.91	$37.15	$38.87	125,600	—	—	—	—	—
2022-11-09	$35.16	$37.11	$34.95	$37.04	54,900	—	—	—	—	—
2022-11-08	$33.70	$35.71	$33.67	$35.06	104,000	—	—	—	—	—
2022-11-07	$32.63	$32.82	$32.21	$32.50	54,500	—	—	—	—	—
2022-11-04	$32.59	$32.84	$32.18	$32.79	43,700	—	—	—	—	—
2022-11-03	$32.57	$32.72	$32.29	$32.44	28,000	—	—	—	—	—
2022-11-02	$33.45	$34.05	$32.84	$32.93	50,100	—	—	—	—	—
2022-11-01	$34.07	$34.07	$33.41	$33.80	22,400	—	—	—	—	—
2022-10-31	$34.03	$34.10	$33.49	$33.75	46,800	—	—	—	—	—
2022-10-28	$33.45	$34.04	$33.45	$33.98	34,600	—	—	—	—	—
2022-10-27	$34.97	$34.97	$33.32	$33.51	55,700	—	—	—	—	—
2022-10-26	$33.95	$34.44	$33.70	$33.74	21,700	—	—	—	—	—
2022-10-25	$33.25	$33.99	$33.25	$33.93	24,300	—	—	—	—	—
2022-10-24	$32.72	$33.82	$32.72	$33.22	44,000	—	—	—	—	—
2022-10-21	$32.10	$32.80	$32.05	$32.72	36,100	—	—	—	—	—
2022-10-20	$31.95	$32.48	$31.60	$31.80	33,400	—	—	—	—	—
2022-10-19	$32.13	$32.41	$31.58	$32.29	21,200	—	—	—	—	—
2022-10-18	$32.50	$32.62	$32.15	$32.26	20,700	—	—	—	—	—
2022-10-17	$31.65	$32.31	$31.48	$32.17	27,500	—	—	—	—	—
2022-10-14	$32.22	$32.22	$31.29	$31.35	17,000	—	—	—	—	—
2022-10-13	$30.02	$31.98	$30.02	$31.92	27,900	—	—	—	—	—
2022-10-12	$31.16	$31.21	$30.49	$30.73	31,800	—	—	—	—	—
2022-10-11	$30.80	$31.33	$30.76	$31.16	26,400	—	—	—	—	—
2022-10-10	$31.53	$31.53	$30.91	$31.15	17,900	—	—	—	—	—
2022-10-07	$31.92	$32.76	$31.35	$31.48	37,500	—	—	—	—	—
2022-10-06	$31.75	$32.35	$31.75	$32.28	26,500	—	—	—	—	—
2022-10-05	$31.16	$32.39	$31.16	$32.12	41,200	—	—	—	—	—
2022-10-04	$31.25	$31.95	$31.14	$31.87	34,300	—	—	—	—	—
2022-10-03	$29.76	$31.17	$29.76	$30.92	27,700	—	—	—	—	—
2022-09-30	$30.17	$30.73	$29.52	$29.59	33,300	—	—	—	—	—
2022-09-29	$30.83	$30.83	$29.85	$30.22	38,900	—	—	—	—	—
2022-09-28	$30.26	$31.37	$30.26	$30.99	27,700	—	—	—	—	—
2022-09-27	$30.71	$30.96	$30.16	$30.26	17,400	—	—	—	—	—
2022-09-26	$30.83	$31.31	$30.64	$30.71	22,900	—	—	—	—	—
2022-09-23	$30.86	$30.86	$30.02	$30.55	21,700	—	—	—	—	—
2022-09-22	$31.45	$31.45	$31.00	$31.22	22,400	—	—	—	—	—
2022-09-21	$31.75	$32.42	$31.43	$31.64	17,300	—	—	—	—	—
2022-09-20	$31.85	$31.99	$31.37	$31.66	42,100	—	—	—	—	—
2022-09-19	$32.16	$32.39	$31.76	$32.30	18,300	—	—	—	—	—
2022-09-16	$31.86	$32.40	$31.21	$32.40	56,100	—	—	—	—	—
2022-09-15	$32.47	$33.04	$31.65	$32.05	22,800	—	—	—	—	—
2022-09-14	$32.66	$33.16	$32.49	$32.64	24,100	—	—	—	—	—
2022-09-13	$33.24	$33.55	$32.67	$32.90	41,000	—	—	—	—	—
2022-09-12	$33.75	$34.08	$33.75	$33.90	17,100	—	—	—	—	—
2022-09-09	$33.50	$33.95	$33.49	$33.72	16,800	—	—	—	—	—
2022-09-08	$33.65	$33.69	$33.29	$33.37	13,200	—	—	—	—	—
2022-09-07	$33.42	$33.83	$33.18	$33.82	17,500	—	—	—	—	—
2022-09-06	$33.34	$33.57	$32.83	$33.20	23,900	—	—	—	—	—
2022-09-02	$33.58	$34.07	$33.18	$33.36	25,900	—	—	—	—	—
2022-09-01	$33.99	$34.09	$33.32	$33.74	30,700	—	—	—	—	—
2022-08-31	$34.59	$34.59	$34.01	$34.31	43,800	—	—	—	—	—
2022-08-30	$34.39	$34.59	$34.01	$34.51	22,300	—	—	—	—	—
2022-08-29	$34.23	$34.71	$34.17	$34.28	29,100	—	—	—	—	—
2022-08-26	$36.00	$36.00	$34.42	$34.62	30,100	—	—	—	—	—
2022-08-25	$36.00	$36.00	$35.55	$35.77	34,200	—	—	—	—	—
2022-08-24	$36.00	$36.21	$35.68	$36.08	35,400	—	—	—	—	—
2022-08-23	$35.60	$35.94	$35.50	$35.66	31,800	—	—	—	—	—
2022-08-22	$34.99	$35.56	$34.81	$35.42	36,900	—	—	—	—	—
2022-08-19	$35.43	$35.44	$34.96	$35.39	45,800	—	—	—	—	—
2022-08-18	$35.66	$36.16	$35.24	$35.75	23,500	—	—	—	—	—
2022-08-17	$35.94	$35.94	$35.43	$35.67	44,500	—	—	—	—	—
2022-08-16	$35.69	$36.36	$35.67	$35.82	28,200	—	—	—	—	—
2022-08-15	$35.25	$35.87	$35.25	$35.56	34,700	—	—	—	—	—
2022-08-12	$34.63	$35.50	$34.41	$35.20	35,400	—	—	—	—	—
2022-08-11	$35.98	$35.98	$34.34	$34.47	31,500	—	—	—	—	—
2022-08-10	$35.09	$35.64	$34.80	$35.01	26,000	—	—	—	—	—
2022-08-09	$33.50	$34.83	$32.65	$34.60	68,800	—	—	—	—	—
2022-08-08	$30.92	$30.92	$30.04	$30.60	31,300	—	—	—	—	—
2022-08-05	$30.35	$31.10	$30.35	$30.66	18,100	—	—	—	—	—
2022-08-04	$30.63	$31.27	$30.28	$30.96	17,300	—	—	—	—	—
2022-08-03	$30.45	$30.69	$29.57	$30.61	32,800	—	—	—	—	—
2022-08-02	$31.46	$31.46	$30.45	$30.49	27,900	—	—	—	—	—
2022-08-01	$30.78	$31.93	$30.65	$31.47	37,900	—	—	—	—	—
2022-07-29	$31.06	$31.25	$30.84	$31.18	13,300	—	—	—	—	—
2022-07-28	$30.49	$31.11	$30.43	$30.80	11,100	—	—	—	—	—
2022-07-27	$29.83	$30.38	$29.55	$30.32	24,200	—	—	—	—	—
2022-07-26	$29.91	$29.96	$29.33	$29.41	11,900	—	—	—	—	—
2022-07-25	$29.33	$29.58	$28.98	$29.42	25,400	—	—	—	—	—
2022-07-22	$29.28	$29.56	$28.61	$29.05	41,400	—	—	—	—	—
2022-07-21	$29.20	$29.54	$28.99	$29.54	20,100	—	—	—	—	—
2022-07-20	$28.73	$29.48	$28.53	$29.28	48,500	—	—	—	—	—
2022-07-19	$28.66	$29.12	$28.49	$28.81	27,300	—	—	—	—	—
2022-07-18	$28.85	$28.93	$28.36	$28.52	15,700	—	—	—	—	—
2022-07-15	$28.21	$28.92	$27.79	$28.84	24,300	—	—	—	—	—
2022-07-14	$27.36	$27.93	$27.25	$27.71	28,800	—	—	—	—	—
2022-07-13	$27.96	$27.96	$27.46	$27.68	10,000	—	—	—	—	—
2022-07-12	$28.07	$28.38	$27.44	$27.73	21,200	—	—	—	—	—
2022-07-11	$28.44	$28.64	$28.17	$28.30	32,500	—	—	—	—	—
2022-07-08	$28.72	$28.84	$28.16	$28.75	24,100	—	—	—	—	—
2022-07-07	$28.40	$29.15	$28.28	$28.68	16,300	—	—	—	—	—
2022-07-06	$28.24	$28.38	$27.96	$28.33	26,600	—	—	—	—	—
2022-07-05	$27.80	$28.03	$27.03	$28.01	27,200	—	—	—	—	—
2022-07-01	$29.09	$29.09	$27.87	$28.20	31,600	—	—	—	—	—
2022-06-30	$28.62	$29.18	$28.48	$29.13	28,300	—	—	—	—	—
2022-06-29	$29.43	$29.69	$28.90	$29.01	43,300	—	—	—	—	—
2022-06-28	$29.85	$30.10	$29.10	$29.20	22,400	—	—	—	—	—
2022-06-27	$29.17	$29.97	$29.13	$29.77	32,200	—	—	—	—	—
2022-06-24	$28.94	$29.23	$28.53	$28.95	90,700	—	—	—	—	—
2022-06-23	$28.31	$28.77	$27.75	$28.49	41,800	—	—	—	—	—
2022-06-22	$28.64	$28.87	$28.06	$28.38	26,000	—	—	—	—	—
2022-06-21	$28.97	$29.17	$28.51	$29.03	27,800	—	—	—	—	—
2022-06-17	$28.79	$28.79	$28.07	$28.42	63,700	—	—	—	—	—
2022-06-16	$29.25	$29.25	$28.06	$28.23	69,000	—	—	—	—	—
2022-06-15	$29.08	$29.85	$28.98	$29.45	36,800	—	—	—	—	—
2022-06-14	$29.20	$30.05	$28.60	$28.83	60,500	—	—	—	—	—
2022-06-13	$28.92	$29.39	$28.86	$28.91	47,700	—	—	—	—	—
2022-06-10	$29.24	$30.04	$29.24	$29.56	28,200	—	—	—	—	—
2022-06-09	$29.89	$30.08	$29.51	$29.74	20,000	—	—	—	—	—
2022-06-08	$30.95	$31.02	$30.03	$30.13	19,100	—	—	—	—	—
2022-06-07	$31.12	$31.40	$30.87	$30.87	22,000	—	—	—	—	—
2022-06-06	$31.71	$31.71	$31.23	$31.27	21,400	—	—	—	—	—
2022-06-03	$30.25	$31.90	$29.97	$31.30	57,900	—	—	—	—	—
2022-06-02	$30.58	$30.86	$30.49	$30.69	41,800	—	—	—	—	—
2022-06-01	$30.65	$30.65	$29.72	$30.06	28,900	—	—	—	—	—
2022-05-31	$30.50	$30.83	$30.30	$30.40	90,000	—	—	—	—	—
2022-05-27	$30.26	$30.77	$30.20	$30.70	27,000	—	—	—	—	—
2022-05-26	$29.53	$30.43	$29.53	$30.15	17,600	—	—	—	—	—
2022-05-25	$29.86	$30.12	$29.52	$29.53	40,300	—	—	—	—	—
2022-05-24	$29.59	$29.66	$29.30	$29.46	24,700	—	—	—	—	—
2022-05-23	$29.41	$30.07	$29.10	$29.96	80,000	—	—	—	—	—
2022-05-20	$30.45	$30.45	$28.50	$29.08	33,300	—	—	—	—	—
2022-05-19	$30.92	$30.92	$30.12	$30.18	49,500	—	—	—	—	—
2022-05-18	$32.06	$32.44	$31.09	$31.21	36,500	—	—	—	—	—
2022-05-17	$31.68	$32.08	$31.48	$31.87	17,200	—	—	—	—	—
2022-05-16	$31.01	$31.67	$30.75	$31.31	50,100	—	—	—	—	—
2022-05-13	$29.52	$31.31	$29.37	$31.19	77,900	—	—	—	—	—
2022-05-12	$28.78	$29.56	$28.64	$29.49	36,400	—	—	—	—	—
2022-05-11	$29.87	$30.10	$28.32	$28.75	46,900	—	—	—	—	—
2022-05-10	$30.24	$30.68	$28.48	$29.63	77,700	—	—	—	—	—
2022-05-09	$30.84	$30.88	$30.01	$30.10	31,600	—	—	—	—	—
2022-05-06	$31.56	$31.74	$30.60	$31.08	36,100	—	—	—	—	—
2022-05-05	$32.03	$32.35	$30.87	$31.49	38,700	—	—	—	—	—
2022-05-04	$31.45	$32.33	$31.34	$32.31	40,700	—	—	—	—	—
2022-05-03	$30.84	$31.55	$30.70	$31.22	27,700	—	—	—	—	—
2022-05-02	$31.02	$31.20	$29.95	$30.90	59,400	—	—	—	—	—
2022-04-29	$31.28	$31.61	$30.85	$31.21	36,700	—	—	—	—	—
2022-04-28	$31.83	$31.83	$30.94	$31.28	36,200	—	—	—	—	—
2022-04-27	$32.13	$32.13	$31.33	$31.50	45,800	—	—	—	—	—
2022-04-26	$32.32	$32.32	$31.89	$32.06	42,900	—	—	—	—	—
2022-04-25	$32.10	$32.55	$31.90	$32.45	32,300	—	—	—	—	—
2022-04-22	$32.27	$32.53	$32.20	$32.36	26,500	—	—	—	—	—
2022-04-21	$32.35	$32.74	$32.12	$32.43	29,500	—	—	—	—	—
2022-04-20	$32.09	$32.46	$32.00	$32.28	24,100	—	—	—	—	—
2022-04-19	$31.71	$31.97	$31.69	$31.97	19,100	—	—	—	—	—
2022-04-18	$31.61	$32.18	$31.27	$31.62	26,200	—	—	—	—	—
2022-04-14	$31.88	$32.13	$31.62	$31.69	24,800	—	—	—	—	—
2022-04-13	$31.33	$32.02	$31.21	$31.89	20,200	—	—	—	—	—
2022-04-12	$31.69	$31.95	$31.28	$31.38	27,300	—	—	—	—	—
2022-04-11	$31.82	$32.00	$31.40	$31.57	34,600	—	—	—	—	—
2022-04-08	$32.12	$32.32	$31.79	$31.85	24,100	—	—	—	—	—
2022-04-07	$32.34	$32.51	$31.95	$32.18	32,200	—	—	—	—	—
2022-04-06	$32.93	$33.10	$32.35	$32.35	132,800	—	—	—	—	—
2022-04-05	$32.35	$32.35	$31.91	$32.10	29,100	—	—	—	—	—
2022-04-04	$32.33	$32.49	$32.00	$32.30	33,900	—	—	—	—	—
2022-04-01	$32.31	$32.70	$31.70	$32.27	41,900	—	—	—	—	—
2022-03-31	$32.59	$32.91	$31.99	$32.15	52,600	—	—	—	—	—
2022-03-30	$32.97	$33.10	$32.65	$32.77	44,600	—	—	—	—	—
2022-03-29	$32.60	$33.23	$32.60	$33.00	75,000	—	—	—	—	—
2022-03-28	$32.74	$32.90	$32.43	$32.58	33,400	—	—	—	—	—
2022-03-25	$32.41	$32.68	$32.28	$32.64	41,000	—	—	—	—	—
2022-03-24	$32.20	$32.66	$32.19	$32.49	27,200	—	—	—	—	—
2022-03-23	$32.05	$32.25	$31.86	$32.22	25,000	—	—	—	—	—
2022-03-22	$32.60	$32.74	$31.77	$32.34	21,100	—	—	—	—	—
2022-03-21	$32.96	$32.97	$32.46	$32.66	10,000	—	—	—	—	—
2022-03-18	$32.83	$33.04	$32.74	$33.01	68,300	—	—	—	—	—
2022-03-17	$32.67	$32.89	$32.52	$32.79	21,400	—	—	—	—	—
2022-03-16	$32.06	$32.52	$31.81	$32.49	33,400	—	—	—	—	—
2022-03-15	$31.79	$32.17	$31.67	$32.03	28,000	—	—	—	—	—
2022-03-14	$32.05	$32.07	$31.75	$32.00	37,300	—	—	—	—	—
2022-03-11	$31.74	$32.55	$31.46	$31.72	29,800	—	—	—	—	—
2022-03-10	$31.31	$31.61	$30.89	$31.40	45,400	—	—	—	—	—
2022-03-09	$31.46	$31.93	$30.93	$31.79	37,900	—	—	—	—	—
2022-03-08	$30.59	$31.38	$30.41	$31.03	33,700	—	—	—	—	—
2022-03-07	$30.73	$30.99	$30.42	$30.61	23,200	—	—	—	—	—
2022-03-04	$30.31	$30.84	$30.19	$30.57	26,000	—	—	—	—	—
2022-03-03	$30.51	$30.56	$29.98	$30.49	24,900	—	—	—	—	—
2022-03-02	$29.88	$30.50	$29.88	$30.26	29,900	—	—	—	—	—
2022-03-01	$31.17	$31.17	$29.52	$29.73	56,700	—	—	—	—	—
2022-02-28	$31.88	$32.06	$31.39	$31.41	43,700	—	—	—	—	—
2022-02-25	$32.00	$32.19	$31.61	$31.99	23,900	—	—	—	—	—
2022-02-24	$31.41	$32.19	$31.41	$32.02	37,700	—	—	—	—	—
2022-02-23	$32.25	$32.25	$31.67	$31.89	60,600	—	—	—	—	—
2022-02-22	$32.29	$32.80	$31.94	$32.09	65,100	—	—	—	—	—
2022-02-18	$32.15	$32.60	$31.98	$32.23	87,700	—	—	—	—	—
2022-02-17	$32.68	$32.68	$32.27	$32.29	35,500	—	—	—	—	—
2022-02-16	$31.91	$33.57	$31.21	$33.08	67,800	—	—	—	—	—
2022-02-15	$31.90	$32.64	$31.15	$32.51	36,300	—	—	—	—	—
2022-02-14	$31.87	$32.01	$31.24	$31.53	20,100	—	—	—	—	—
2022-02-11	$32.03	$32.51	$31.31	$31.62	21,200	—	—	—	—	—
2022-02-10	$31.73	$32.10	$31.73	$32.00	46,700	—	—	—	—	—
2022-02-09	$32.45	$32.45	$31.89	$32.06	23,100	—	—	—	—	—
2022-02-08	$31.74	$32.31	$31.64	$32.17	20,800	—	—	—	—	—
2022-02-07	$31.49	$31.84	$31.43	$31.72	44,100	—	—	—	—	—
2022-02-04	$31.31	$31.78	$31.09	$31.69	40,500	—	—	—	—	—
2022-02-03	$31.85	$32.15	$31.61	$31.74	30,500	—	—	—	—	—
2022-02-02	$32.05	$32.35	$31.39	$32.08	69,000	—	—	—	—	—
2022-02-01	$32.18	$32.18	$31.42	$32.01	64,000	—	—	—	—	—
2022-01-31	$30.84	$32.08	$30.28	$32.03	55,500	—	—	—	—	—
2022-01-28	$31.01	$31.12	$29.96	$31.07	32,600	—	—	—	—	—
2022-01-27	$32.19	$32.78	$30.74	$31.07	37,300	—	—	—	—	—
2022-01-26	$32.55	$33.25	$31.19	$31.62	36,600	—	—	—	—	—
2022-01-25	$33.01	$33.01	$31.25	$32.16	46,000	—	—	—	—	—
2022-01-24	$32.56	$33.60	$32.44	$33.47	80,500	—	—	—	—	—
2022-01-21	$32.00	$34.00	$31.98	$33.06	295,900	—	—	—	—	—
2022-01-20	$31.75	$31.86	$30.51	$30.72	34,600	—	—	—	—	—
2022-01-19	$32.50	$32.56	$31.45	$31.55	36,100	—	—	—	—	—
2022-01-18	$33.66	$33.85	$32.36	$32.50	39,100	—	—	—	—	—
2022-01-14	$34.32	$34.61	$33.93	$33.97	25,600	—	—	—	—	—
2022-01-13	$34.50	$34.76	$34.21	$34.46	24,300	—	—	—	—	—
2022-01-12	$35.00	$35.00	$34.07	$34.21	27,000	—	—	—	—	—
2022-01-11	$34.20	$34.63	$34.02	$34.53	24,300	—	—	—	—	—
2022-01-10	$34.58	$34.59	$34.02	$34.47	19,900	—	—	—	—	—
2022-01-07	$35.28	$35.35	$34.72	$34.72	15,400	—	—	—	—	—
2022-01-06	$35.42	$36.00	$35.06	$35.53	25,600	—	—	—	—	—
2022-01-05	$36.62	$36.62	$35.37	$35.47	19,800	—	—	—	—	—
2022-01-04	$36.71	$37.00	$36.34	$36.54	23,800	—	—	—	—	—
2022-01-03	$37.18	$37.50	$36.40	$36.60	26,400	—	—	—	—	—
2021-12-31	$37.34	$37.36	$36.59	$37.12	22,700	—	—	—	—	—
2021-12-30	$37.00	$37.56	$36.97	$37.25	22,700	—	—	—	—	—
2021-12-29	$37.18	$37.49	$36.45	$37.24	30,900	—	—	—	—	—
2021-12-28	$36.88	$37.45	$36.50	$37.30	28,300	—	—	—	—	—
2021-12-27	$36.37	$37.11	$35.96	$37.09	35,400	—	—	—	—	—
2021-12-23	$36.39	$36.54	$35.80	$36.46	50,400	—	—	—	—	—
2021-12-22	$35.54	$36.29	$35.42	$36.28	31,400	—	—	—	—	—
2021-12-21	$35.20	$35.63	$35.11	$35.51	43,900	—	—	—	—	—
2021-12-20	$34.71	$34.84	$34.09	$34.80	36,200	—	—	—	—	—
2021-12-17	$35.41	$35.61	$34.79	$35.15	69,900	—	—	—	—	—
2021-12-16	$35.47	$35.76	$34.80	$35.64	49,500	—	—	—	—	—
2021-12-15	$34.20	$35.58	$34.04	$35.40	51,600	—	—	—	—	—
2021-12-14	$34.22	$34.50	$34.20	$34.30	33,200	—	—	—	—	—
2021-12-13	$34.36	$34.46	$34.00	$34.33	24,400	—	—	—	—	—
2021-12-10	$34.59	$34.65	$33.91	$34.37	19,800	—	—	—	—	—
2021-12-09	$34.92	$35.39	$34.06	$34.21	28,600	—	—	—	—	—
2021-12-08	$35.67	$35.69	$34.82	$35.37	18,500	—	—	—	—	—
2021-12-07	$35.51	$35.57	$35.03	$35.15	15,700	—	—	—	—	—
2021-12-06	$34.96	$35.32	$34.60	$34.94	15,600	—	—	—	—	—
2021-12-03	$35.56	$35.63	$33.93	$34.49	37,300	—	—	—	—	—
2021-12-02	$34.20	$35.37	$33.96	$35.18	84,600	—	—	—	—	—
2021-12-01	$35.07	$35.17	$33.82	$33.85	37,600	—	—	—	—	—
2021-11-30	$35.21	$35.21	$34.04	$34.33	58,300	—	—	—	—	—
2021-11-29	$35.44	$35.58	$34.89	$35.15	31,600	—	—	—	—	—
2021-11-26	$35.77	$35.77	$34.54	$34.90	22,200	—	—	—	—	—
2021-11-24	$37.13	$37.13	$36.43	$36.57	18,200	—	—	—	—	—
2021-11-23	$36.98	$37.32	$36.64	$36.88	26,200	—	—	—	—	—
2021-11-22	$36.96	$37.20	$36.64	$36.73	38,400	—	—	—	—	—
2021-11-19	$37.50	$37.76	$36.23	$37.00	72,200	—	—	—	—	—
2021-11-18	$37.59	$38.06	$36.92	$37.87	41,800	—	—	—	—	—
2021-11-17	$38.10	$38.10	$37.25	$37.61	22,400	—	—	—	—	—
2021-11-16	$38.48	$38.57	$38.16	$38.30	21,500	—	—	—	—	—
2021-11-15	$38.30	$38.86	$37.99	$38.45	44,500	—	—	—	—	—
2021-11-12	$37.48	$38.59	$36.86	$38.23	32,100	—	—	—	—	—
2021-11-11	$37.47	$38.04	$36.91	$37.58	23,100	—	—	—	—	—
2021-11-10	$37.99	$38.15	$37.41	$37.88	24,200	—	—	—	—	—
2021-11-09	$37.47	$38.07	$37.24	$37.89	34,400	—	—	—	—	—
2021-11-08	$37.25	$38.15	$37.16	$37.53	70,500	—	—	—	—	—
2021-11-05	$36.63	$37.07	$36.39	$36.99	86,300	—	—	—	—	—
2021-11-04	$36.25	$36.32	$35.86	$36.22	69,700	—	—	—	—	—
2021-11-03	$35.35	$36.00	$35.19	$35.88	40,300	—	—	—	—	—
2021-11-02	$35.92	$35.92	$35.12	$35.31	23,400	—	—	—	—	—
2021-11-01	$34.09	$35.99	$34.09	$35.66	67,000	—	—	—	—	—
2021-10-29	$33.79	$34.31	$33.79	$34.09	25,300	—	—	—	—	—
2021-10-28	$33.54	$34.25	$33.54	$34.00	16,700	—	—	—	—	—
2021-10-27	$34.19	$34.32	$33.39	$33.60	41,700	—	—	—	—	—
2021-10-26	$35.15	$35.17	$34.26	$34.28	35,300	—	—	—	—	—
2021-10-25	$34.35	$35.38	$34.03	$35.11	59,400	—	—	—	—	—
2021-10-22	$34.98	$34.98	$34.37	$34.39	23,100	—	—	—	—	—
2021-10-21	$34.93	$35.21	$34.72	$35.04	26,800	—	—	—	—	—
2021-10-20	$35.20	$35.84	$35.08	$35.16	50,400	—	—	—	—	—
2021-10-19	$35.06	$35.35	$34.89	$35.32	39,000	—	—	—	—	—
2021-10-18	$34.73	$35.21	$34.67	$35.01	36,900	—	—	—	—	—
2021-10-15	$35.66	$35.66	$34.99	$34.99	55,700	—	—	—	—	—
2021-10-14	$35.10	$35.44	$34.75	$35.34	36,500	—	—	—	—	—
2021-10-13	$35.14	$35.24	$34.67	$34.94	19,800	—	—	—	—	—
2021-10-12	$35.07	$35.30	$34.92	$35.09	22,300	—	—	—	—	—
2021-10-11	$35.17	$35.75	$34.92	$35.06	22,700	—	—	—	—	—
2021-10-08	$35.40	$35.56	$35.20	$35.26	16,500	—	—	—	—	—
2021-10-07	$35.24	$35.65	$35.24	$35.52	25,000	—	—	—	—	—
2021-10-06	$35.23	$35.66	$34.98	$35.22	48,600	—	—	—	—	—
2021-10-05	$35.24	$35.48	$35.06	$35.43	23,200	—	—	—	—	—
2021-10-04	$35.57	$35.63	$35.05	$35.22	59,800	—	—	—	—	—
2021-10-01	$35.19	$35.48	$34.49	$35.26	41,600	—	—	—	—	—
2021-09-30	$35.28	$35.53	$34.69	$34.77	35,700	—	—	—	—	—
2021-09-29	$35.26	$35.55	$34.80	$35.23	53,500	—	—	—	—	—
2021-09-28	$35.63	$35.69	$35.03	$35.26	36,000	—	—	—	—	—
2021-09-27	$35.80	$36.00	$35.63	$35.83	63,600	—	—	—	—	—
2021-09-24	$35.70	$36.03	$35.45	$35.80	26,500	—	—	—	—	—
2021-09-23	$35.88	$36.18	$35.76	$35.97	31,700	—	—	—	—	—
2021-09-22	$35.29	$36.00	$35.29	$35.84	35,600	—	—	—	—	—
2021-09-21	$35.80	$35.80	$35.25	$35.53	56,900	—	—	—	—	—
2021-09-20	$35.71	$35.98	$35.30	$35.67	97,400	—	—	—	—	—
2021-09-17	$36.34	$36.42	$35.94	$36.26	112,000	—	—	—	—	—
2021-09-16	$36.43	$36.62	$36.22	$36.25	59,600	—	—	—	—	—
2021-09-15	$36.40	$37.16	$36.31	$36.40	61,300	—	—	—	—	—
2021-09-14	$36.55	$36.90	$36.10	$36.50	63,400	—	—	—	—	—
2021-09-13	$36.39	$36.73	$36.25	$36.62	50,600	—	—	—	—	—
2021-09-10	$36.38	$36.54	$35.87	$36.25	33,500	—	—	—	—	—
2021-09-09	$36.02	$36.54	$36.01	$36.21	39,900	—	—	—	—	—
2021-09-08	$36.43	$36.43	$35.28	$36.00	58,100	—	—	—	—	—
2021-09-07	$36.76	$36.80	$36.43	$36.66	26,000	—	—	—	—	—
2021-09-03	$37.00	$37.22	$36.43	$36.91	25,200	—	—	—	—	—
2021-09-02	$37.31	$37.46	$36.78	$37.00	24,000	—	—	—	—	—
2021-09-01	$37.29	$37.39	$36.59	$37.07	35,900	—	—	—	—	—
2021-08-31	$37.50	$37.61	$37.20	$37.37	40,500	—	—	—	—	—
2021-08-30	$38.17	$38.17	$37.32	$37.50	34,300	—	—	—	—	—
2021-08-27	$37.31	$38.22	$37.31	$37.86	27,400	—	—	—	—	—
2021-08-26	$37.31	$37.74	$37.15	$37.23	34,100	—	—	—	—	—
2021-08-25	$37.79	$37.84	$37.37	$37.38	27,600	—	—	—	—	—
2021-08-24	$38.18	$38.64	$37.69	$37.77	32,100	—	—	—	—	—
2021-08-23	$38.12	$38.34	$37.65	$38.18	25,800	—	—	—	—	—
2021-08-20	$37.36	$38.04	$37.31	$37.83	82,900	—	—	—	—	—
2021-08-19	$38.18	$38.63	$37.14	$37.50	49,100	—	—	—	—	—
2021-08-18	$38.49	$39.71	$38.49	$38.59	72,400	—	—	—	—	—
2021-08-17	$38.35	$38.75	$38.03	$38.54	66,800	—	—	—	—	—
2021-08-16	$38.00	$38.32	$37.48	$38.17	39,500	—	—	—	—	—
2021-08-13	$38.90	$38.90	$37.99	$38.08	29,300	—	—	—	—	—
2021-08-12	$38.60	$39.20	$37.93	$39.04	47,600	—	—	—	—	—
2021-08-11	$38.95	$39.49	$37.87	$38.44	46,400	—	—	—	—	—
2021-08-10	$37.00	$39.42	$36.87	$39.04	102,800	—	—	—	—	—
2021-08-09	$36.72	$36.74	$36.19	$36.43	49,100	—	—	—	—	—
2021-08-06	$36.50	$36.76	$36.25	$36.68	43,900	—	—	—	—	—
2021-08-05	$35.51	$36.20	$35.51	$36.15	36,700	—	—	—	—	—
2021-08-04	$35.48	$35.94	$35.40	$35.80	69,100	—	—	—	—	—
2021-08-03	$36.32	$36.77	$35.52	$35.75	45,900	—	—	—	—	—
2021-08-02	$36.44	$36.87	$36.02	$36.18	31,000	—	—	—	—	—
2021-07-30	$36.15	$36.50	$36.00	$36.33	27,700	—	—	—	—	—
2021-07-29	$35.70	$36.27	$35.30	$36.21	28,100	—	—	—	—	—
2021-07-28	$35.50	$35.77	$34.92	$35.53	22,200	—	—	—	—	—
2021-07-27	$35.64	$35.83	$35.11	$35.32	23,500	—	—	—	—	—
2021-07-26	$35.38	$36.13	$35.07	$35.95	123,500	—	—	—	—	—
2021-07-23	$35.27	$35.46	$35.00	$35.25	26,600	—	—	—	—	—
2021-07-22	$35.90	$35.90	$35.00	$35.13	23,400	—	—	—	—	—
2021-07-21	$35.55	$36.22	$35.46	$35.88	64,500	—	—	—	—	—
2021-07-20	$35.31	$36.11	$35.26	$35.33	66,100	—	—	—	—	—
2021-07-19	$34.63	$35.27	$34.57	$35.08	84,400	—	—	—	—	—
2021-07-16	$34.78	$36.32	$34.28	$35.29	154,500	—	—	—	—	—
2021-07-15	$35.05	$35.16	$34.26	$34.53	64,800	—	—	—	—	—
2021-07-14	$35.03	$35.34	$34.59	$35.05	37,900	—	—	—	—	—
2021-07-13	$35.07	$35.19	$34.87	$35.00	34,300	—	—	—	—	—
2021-07-12	$35.27	$35.34	$35.05	$35.30	29,300	—	—	—	—	—
2021-07-09	$34.88	$35.55	$34.60	$35.40	46,400	—	—	—	—	—
2021-07-08	$34.02	$34.83	$33.59	$34.36	78,800	—	—	—	—	—
2021-07-07	$34.22	$34.60	$34.22	$34.34	99,500	—	—	—	—	—
2021-07-06	$34.61	$34.62	$34.20	$34.20	83,100	—	—	—	—	—
2021-07-02	$34.78	$34.97	$34.48	$34.61	49,500	—	—	—	—	—
2021-07-01	$34.17	$34.82	$34.15	$34.60	89,100	—	—	—	—	—
2021-06-30	$34.30	$34.50	$34.04	$34.04	86,500	—	—	—	—	—
2021-06-29	$34.18	$34.52	$34.12	$34.30	72,600	—	—	—	—	—
2021-06-28	$34.58	$34.58	$34.00	$34.07	48,200	—	—	—	—	—
2021-06-25	$34.51	$34.72	$34.13	$34.35	143,800	—	—	—	—	—
2021-06-24	$34.20	$34.40	$33.79	$34.26	31,100	—	—	—	—	—
2021-06-23	$34.04	$34.27	$33.66	$34.05	42,500	—	—	—	—	—
2021-06-22	$34.17	$34.38	$33.34	$34.00	54,100	—	—	—	—	—
2021-06-21	$33.48	$34.44	$33.48	$34.27	61,000	—	—	—	—	—
2021-06-18	$35.33	$35.33	$33.25	$33.31	157,500	—	—	—	—	—
2021-06-17	$35.39	$35.67	$35.10	$35.34	84,800	—	—	—	—	—
2021-06-16	$35.24	$35.67	$35.09	$35.35	68,600	—	—	—	—	—
2021-06-15	$35.51	$35.57	$35.17	$35.51	21,700	—	—	—	—	—
2021-06-14	$35.68	$35.97	$35.23	$35.62	42,200	—	—	—	—	—
2021-06-11	$35.65	$35.77	$35.35	$35.71	35,900	—	—	—	—	—
2021-06-10	$35.94	$35.94	$35.57	$35.61	37,200	—	—	—	—	—
2021-06-09	$36.21	$36.40	$35.60	$35.90	47,300	—	—	—	—	—
2021-06-08	$36.39	$36.99	$35.89	$36.21	80,100	—	—	—	—	—
2021-06-07	$35.01	$35.96	$34.90	$35.42	58,500	—	—	—	—	—
2021-06-04	$35.00	$35.75	$34.65	$34.73	43,400	—	—	—	—	—
2021-06-03	$34.97	$35.05	$33.80	$34.05	55,300	—	—	—	—	—
2021-06-02	$33.98	$36.83	$33.63	$35.33	109,200	—	—	—	—	—
2021-06-01	$32.93	$33.35	$32.87	$33.23	43,600	—	—	—	—	—
2021-05-28	$32.35	$32.75	$32.05	$32.60	34,200	—	—	—	—	—
2021-05-27	$32.57	$32.85	$32.17	$32.27	95,600	—	—	—	—	—
2021-05-26	$32.59	$32.68	$32.03	$32.47	81,300	—	—	—	—	—
2021-05-25	$34.09	$34.10	$32.40	$32.46	59,900	—	—	—	—	—
2021-05-24	$33.94	$34.24	$33.52	$33.82	29,300	—	—	—	—	—
2021-05-21	$33.82	$34.10	$33.50	$33.83	24,800	—	—	—	—	—
2021-05-20	$33.30	$33.52	$32.68	$33.52	27,200	—	—	—	—	—
2021-05-19	$33.61	$33.61	$32.67	$33.34	18,700	—	—	—	—	—
2021-05-18	$34.38	$34.62	$34.01	$34.01	29,600	—	—	—	—	—
2021-05-17	$34.34	$34.66	$33.80	$34.45	38,000	—	—	—	—	—
2021-05-14	$34.03	$34.95	$33.84	$34.60	52,100	—	—	—	—	—
2021-05-13	$33.11	$33.87	$33.06	$33.61	31,100	—	—	—	—	—
2021-05-12	$33.66	$33.97	$33.00	$33.08	54,900	—	—	—	—	—
2021-05-11	$33.00	$34.06	$32.23	$33.85	40,400	—	—	—	—	—
2021-05-10	$32.65	$33.19	$32.47	$32.96	45,400	—	—	—	—	—
2021-05-07	$32.74	$32.85	$32.27	$32.82	34,100	—	—	—	—	—
2021-05-06	$31.74	$32.56	$31.74	$32.55	54,400	—	—	—	—	—
2021-05-05	$32.13	$32.13	$31.45	$31.84	16,000	—	—	—	—	—
2021-05-04	$31.59	$32.15	$31.59	$32.08	33,800	—	—	—	—	—
2021-05-03	$32.04	$32.40	$31.95	$32.35	26,900	—	—	—	—	—
2021-04-30	$32.22	$32.46	$31.55	$31.88	35,400	—	—	—	—	—
2021-04-29	$33.06	$33.06	$32.31	$32.55	26,000	—	—	—	—	—
2021-04-28	$32.96	$33.33	$32.60	$32.81	23,600	—	—	—	—	—
2021-04-27	$32.98	$33.14	$32.44	$33.00	76,200	—	—	—	—	—
2021-04-26	$32.64	$33.05	$32.40	$33.02	43,800	—	—	—	—	—
2021-04-23	$31.29	$32.64	$31.29	$32.40	47,000	—	—	—	—	—
2021-04-22	$31.50	$31.55	$30.96	$31.32	46,300	—	—	—	—	—
2021-04-21	$30.09	$31.50	$30.09	$31.24	49,700	—	—	—	—	—
2021-04-20	$30.50	$30.84	$30.40	$30.83	49,800	—	—	—	—	—
2021-04-19	$30.85	$30.87	$30.32	$30.73	47,500	—	—	—	—	—
2021-04-16	$31.10	$31.43	$30.50	$31.01	42,200	—	—	—	—	—
2021-04-15	$31.12	$31.12	$30.56	$30.97	16,300	—	—	—	—	—
2021-04-14	$30.68	$31.42	$30.68	$31.04	33,200	—	—	—	—	—
2021-04-13	$31.03	$31.33	$30.21	$31.03	46,500	—	—	—	—	—
2021-04-12	$31.59	$31.59	$31.00	$31.36	27,600	—	—	—	—	—
2021-04-09	$31.75	$31.75	$31.18	$31.50	43,300	—	—	—	—	—
2021-04-08	$31.30	$31.64	$31.30	$31.62	30,900	—	—	—	—	—
2021-04-07	$31.77	$31.89	$31.12	$31.25	43,000	—	—	—	—	—
2021-04-06	$31.36	$31.91	$31.36	$31.61	44,700	—	—	—	—	—
2021-04-05	$31.63	$31.67	$31.12	$31.36	34,800	—	—	—	—	—
2021-04-01	$30.98	$31.62	$30.82	$31.20	46,300	—	—	—	—	—
2021-03-31	$31.27	$31.97	$30.76	$30.81	52,500	—	—	—	—	—
2021-03-30	$30.87	$31.63	$30.86	$31.10	38,000	—	—	—	—	—
2021-03-29	$31.24	$31.51	$30.61	$30.92	53,600	—	—	—	—	—
2021-03-26	$30.75	$31.56	$30.37	$31.46	82,400	—	—	—	—	—
2021-03-25	$29.82	$30.59	$29.22	$30.21	54,900	—	—	—	—	—
2021-03-24	$29.97	$30.95	$29.79	$29.81	90,900	—	—	—	—	—
2021-03-23	$31.00	$31.19	$29.42	$29.55	60,200	—	—	—	—	—
2021-03-22	$31.85	$32.17	$31.29	$31.35	39,600	—	—	—	—	—
2021-03-19	$32.09	$33.08	$31.51	$31.85	160,400	—	—	—	—	—
2021-03-18	$32.86	$33.65	$32.11	$32.19	39,700	—	—	—	—	—
2021-03-17	$32.60	$33.09	$32.37	$32.92	46,900	—	—	—	—	—
2021-03-16	$33.61	$33.67	$32.16	$32.64	56,400	—	—	—	—	—
2021-03-15	$34.35	$34.35	$33.48	$33.82	35,300	—	—	—	—	—
2021-03-12	$34.32	$34.46	$33.99	$34.34	37,800	—	—	—	—	—
2021-03-11	$34.21	$34.48	$33.73	$34.24	42,300	—	—	—	—	—
2021-03-10	$33.93	$34.27	$33.55	$33.73	48,900	—	—	—	—	—
2021-03-09	$33.91	$34.44	$33.53	$33.63	47,700	—	—	—	—	—
2021-03-08	$33.42	$33.84	$33.23	$33.57	52,500	—	—	—	—	—
2021-03-05	$33.50	$34.00	$32.46	$33.35	75,600	—	—	—	—	—
2021-03-04	$32.95	$33.20	$32.10	$33.15	184,200	—	—	—	—	—
2021-03-03	$33.16	$33.60	$32.09	$33.18	44,300	—	—	—	—	—
2021-03-02	$33.77	$33.85	$33.06	$33.14	33,800	—	—	—	—	—
2021-03-01	$32.90	$34.09	$32.90	$33.84	68,500	—	—	—	—	—
2021-02-26	$32.92	$32.95	$32.32	$32.32	45,700	—	—	—	—	—
2021-02-25	$33.46	$33.53	$32.72	$32.72	56,300	—	—	—	—	—
2021-02-24	$32.75	$33.59	$32.34	$33.32	48,600	—	—	—	—	—
2021-02-23	$32.80	$33.00	$32.15	$32.52	71,600	—	—	—	—	—
2021-02-22	$32.78	$33.40	$32.67	$33.12	36,500	—	—	—	—	—
2021-02-19	$32.89	$33.93	$32.87	$33.03	50,800	—	—	—	—	—
2021-02-18	$33.02	$33.32	$32.43	$32.85	41,200	—	—	—	—	—
2021-02-17	$34.63	$35.02	$32.03	$33.47	83,000	—	—	—	—	—
2021-02-16	$34.38	$35.78	$34.38	$34.98	60,400	—	—	—	—	—
2021-02-12	$34.01	$34.72	$33.51	$34.43	36,000	—	—	—	—	—
2021-02-11	$35.14	$35.14	$33.84	$34.28	59,300	—	—	—	—	—
2021-02-10	$35.17	$35.17	$34.20	$34.45	41,900	—	—	—	—	—
2021-02-09	$34.87	$35.08	$34.35	$35.01	43,800	—	—	—	—	—
2021-02-08	$34.05	$35.00	$34.01	$34.99	36,500	—	—	—	—	—
2021-02-05	$33.89	$34.13	$32.65	$33.67	38,300	—	—	—	—	—
2021-02-04	$32.93	$33.45	$32.51	$33.38	29,000	—	—	—	—	—
2021-02-03	$32.91	$32.96	$32.40	$32.83	33,700	—	—	—	—	—
2021-02-02	$32.68	$33.17	$32.18	$33.02	32,700	—	—	—	—	—
2021-02-01	$32.25	$32.43	$31.66	$32.33	54,200	—	—	—	—	—
2021-01-29	$32.42	$32.42	$31.38	$31.99	55,700	—	—	—	—	—
2021-01-28	$33.71	$34.03	$32.02	$32.30	51,700	—	—	—	—	—
2021-01-27	$34.00	$34.49	$32.13	$33.32	82,700	—	—	—	—	—
2021-01-26	$34.03	$34.58	$33.90	$33.98	50,000	—	—	—	—	—
2021-01-25	$33.45	$34.24	$33.17	$33.76	47,700	—	—	—	—	—
2021-01-22	$32.95	$33.93	$32.83	$33.74	45,100	—	—	—	—	—
2021-01-21	$33.71	$33.81	$33.20	$33.36	59,600	—	—	—	—	—
2021-01-20	$34.12	$34.12	$33.33	$33.84	39,400	—	—	—	—	—
2021-01-19	$34.39	$34.39	$33.68	$33.98	60,300	—	—	—	—	—
2021-01-15	$35.26	$35.26	$34.01	$34.14	55,200	—	—	—	—	—
2021-01-14	$36.32	$36.44	$35.49	$35.91	30,300	—	—	—	—	—
2021-01-13	$36.77	$37.08	$35.64	$36.15	75,000	—	—	—	—	—
2021-01-12	$35.70	$37.01	$35.44	$36.70	173,500	—	—	—	—	—
2021-01-11	$34.11	$35.71	$33.74	$35.70	93,900	—	—	—	—	—
2021-01-08	$34.60	$34.68	$33.97	$34.31	188,000	—	—	—	—	—
2021-01-07	$34.37	$34.85	$33.69	$34.56	93,600	—	—	—	—	—
2021-01-06	$32.95	$34.65	$32.46	$34.20	116,400	—	—	—	—	—
2021-01-05	$31.37	$32.99	$31.10	$32.45	48,300	—	—	—	—	—
2021-01-04	$31.58	$31.58	$31.01	$31.45	78,400	—	—	—	—	—
2020-12-31	$31.53	$31.72	$31.21	$31.48	36,000	—	—	—	—	—
2020-12-30	$31.38	$31.92	$30.72	$31.66	143,400	—	—	—	—	—
2020-12-29	$30.61	$31.48	$30.31	$31.39	129,000	—	—	—	—	—
2020-12-28	$30.09	$30.88	$29.99	$30.73	185,500	—	—	—	—	—
2020-12-24	$30.37	$30.37	$29.99	$30.08	7,900	—	—	—	—	—
2020-12-23	$30.24	$30.70	$30.24	$30.41	29,200	—	—	—	—	—
2020-12-22	$30.12	$30.52	$29.92	$30.01	25,200	—	—	—	—	—
2020-12-21	$29.75	$30.11	$29.65	$30.11	42,100	—	—	—	—	—
2020-12-18	$30.95	$31.01	$30.02	$30.33	109,900	—	—	—	—	—
2020-12-17	$31.00	$31.29	$30.52	$31.01	61,700	—	—	—	—	—
2020-12-16	$30.94	$30.94	$30.15	$30.31	31,100	—	—	—	—	—
2020-12-15	$30.28	$30.89	$29.95	$30.76	48,900	—	—	—	—	—
2020-12-14	$30.25	$30.32	$29.93	$29.96	28,000	—	—	—	—	—
2020-12-11	$29.79	$30.01	$29.56	$30.01	28,500	—	—	—	—	—
2020-12-10	$30.22	$30.37	$29.41	$30.13	21,100	—	—	—	—	—
2020-12-09	$31.00	$31.00	$29.73	$30.02	40,100	—	—	—	—	—
2020-12-08	$30.28	$30.89	$30.20	$30.88	62,700	—	—	—	—	—
2020-12-07	$29.74	$30.73	$29.29	$30.54	38,600	—	—	—	—	—
2020-12-04	$29.20	$30.42	$29.20	$30.32	34,000	—	—	—	—	—
2020-12-03	$29.28	$29.31	$28.80	$29.01	32,400	—	—	—	—	—
2020-12-02	$28.78	$29.55	$28.68	$29.10	58,500	—	—	—	—	—
2020-12-01	$29.67	$29.67	$28.60	$28.71	58,200	—	—	—	—	—
2020-11-30	$29.77	$29.77	$29.07	$29.25	38,400	—	—	—	—	—
2020-11-27	$29.48	$30.05	$29.48	$30.05	39,400	—	—	—	—	—
2020-11-25	$29.61	$29.71	$29.30	$29.61	18,200	—	—	—	—	—
2020-11-24	$29.50	$30.52	$29.24	$29.90	73,300	—	—	—	—	—
2020-11-23	$28.95	$29.43	$28.61	$29.40	54,700	—	—	—	—	—
2020-11-20	$27.99	$29.13	$27.90	$28.85	37,700	—	—	—	—	—
2020-11-19	$28.50	$28.79	$27.41	$28.40	41,000	—	—	—	—	—
2020-11-18	$28.82	$29.00	$28.51	$28.52	23,000	—	—	—	—	—
2020-11-17	$29.00	$29.12	$28.19	$28.82	36,300	—	—	—	—	—
2020-11-16	$28.75	$29.01	$28.56	$29.00	31,100	—	—	—	—	—
2020-11-13	$27.89	$28.49	$27.89	$28.27	25,500	—	—	—	—	—
2020-11-12	$28.46	$28.73	$27.43	$27.64	28,500	—	—	—	—	—
2020-11-11	$29.09	$29.11	$28.59	$28.70	26,600	—	—	—	—	—
2020-11-10	$28.22	$29.32	$28.22	$29.19	60,100	—	—	—	—	—
2020-11-09	$28.26	$28.63	$27.22	$27.92	48,800	—	—	—	—	—
2020-11-06	$27.07	$27.09	$26.00	$26.49	32,300	—	—	—	—	—
2020-11-05	$27.40	$27.70	$26.57	$27.13	31,100	—	—	—	—	—
2020-11-04	$27.76	$28.06	$27.00	$27.38	35,100	—	—	—	—	—
2020-11-03	$26.00	$28.41	$25.75	$28.34	141,500	—	—	—	—	—
2020-11-02	$24.23	$24.57	$24.04	$24.45	25,600	—	—	—	—	—
2020-10-30	$23.61	$24.17	$23.61	$23.89	39,800	—	—	—	—	—
2020-10-29	$23.85	$24.48	$23.80	$23.83	51,400	—	—	—	—	—
2020-10-28	$24.37	$24.60	$23.79	$23.92	28,300	—	—	—	—	—
2020-10-27	$25.74	$26.02	$24.74	$24.84	27,300	—	—	—	—	—
2020-10-26	$25.94	$25.94	$25.35	$25.62	28,800	—	—	—	—	—
2020-10-23	$26.29	$26.66	$26.10	$26.21	29,200	—	—	—	—	—
2020-10-22	$25.91	$26.39	$25.59	$26.29	29,200	—	—	—	—	—
2020-10-21	$26.09	$26.33	$25.31	$25.77	144,200	—	—	—	—	—
2020-10-20	$26.65	$26.77	$26.05	$26.21	20,200	—	—	—	—	—
2020-10-19	$27.01	$27.31	$26.34	$26.46	25,700	—	—	—	—	—
2020-10-16	$26.99	$27.52	$26.52	$27.01	31,300	—	—	—	—	—
2020-10-15	$26.30	$27.31	$26.19	$26.98	106,600	—	—	—	—	—
2020-10-14	$26.05	$27.00	$26.05	$26.56	46,000	—	—	—	—	—
2020-10-13	$27.00	$27.31	$26.59	$26.63	35,200	—	—	—	—	—
2020-10-12	$27.26	$27.32	$27.11	$27.24	39,100	—	—	—	—	—
2020-10-09	$27.60	$27.84	$27.01	$27.27	16,900	—	—	—	—	—
2020-10-08	$27.28	$27.49	$27.05	$27.28	34,300	—	—	—	—	—
2020-10-07	$26.34	$27.31	$26.34	$27.13	57,700	—	—	—	—	—
2020-10-06	$26.40	$26.69	$26.00	$26.12	41,600	—	—	—	—	—
2020-10-05	$26.06	$26.46	$26.06	$26.29	31,600	—	—	—	—	—
2020-10-02	$25.41	$25.98	$25.31	$25.86	32,200	—	—	—	—	—
2020-10-01	$25.33	$26.00	$25.33	$25.76	55,200	—	—	—	—	—
2020-09-30	$25.12	$25.68	$25.12	$25.32	62,600	—	—	—	—	—
2020-09-29	$25.08	$25.28	$24.70	$25.13	29,300	—	—	—	—	—
2020-09-28	$24.47	$25.33	$24.47	$24.97	31,900	—	—	—	—	—
2020-09-25	$24.08	$24.54	$23.95	$24.28	53,800	—	—	—	—	—
2020-09-24	$24.11	$24.54	$23.75	$24.16	48,900	—	—	—	—	—
2020-09-23	$24.43	$24.58	$23.88	$23.90	75,600	—	—	—	—	—
2020-09-22	$24.42	$24.57	$24.29	$24.35	56,600	—	—	—	—	—
2020-09-21	$24.70	$24.74	$23.98	$24.31	59,000	—	—	—	—	—
2020-09-18	$25.54	$25.59	$24.93	$25.19	109,000	—	—	—	—	—
2020-09-17	$24.67	$25.47	$24.67	$25.33	61,100	—	—	—	—	—
2020-09-16	$24.79	$25.31	$24.71	$24.94	46,400	—	—	—	—	—
2020-09-15	$24.51	$24.78	$24.51	$24.68	38,600	—	—	—	—	—
2020-09-14	$23.93	$24.53	$23.83	$24.44	66,400	—	—	—	—	—
2020-09-11	$23.76	$23.88	$23.42	$23.68	53,300	—	—	—	—	—
2020-09-10	$24.25	$24.39	$23.76	$23.76	57,900	—	—	—	—	—
2020-09-09	$24.15	$24.15	$23.66	$24.05	76,700	—	—	—	—	—
2020-09-08	$24.61	$24.61	$23.86	$23.89	34,700	—	—	—	—	—
2020-09-04	$24.99	$25.02	$24.24	$24.78	60,100	—	—	—	—	—
2020-09-03	$25.25	$25.25	$24.63	$24.71	49,600	—	—	—	—	—
2020-09-02	$25.09	$25.44	$24.94	$25.38	40,800	—	—	—	—	—
2020-09-01	$24.80	$25.06	$24.60	$25.01	54,800	—	—	—	—	—
2020-08-31	$25.39	$25.39	$24.91	$24.91	70,200	—	—	—	—	—
2020-08-28	$24.82	$25.35	$24.73	$25.31	46,800	—	—	—	—	—
2020-08-27	$25.26	$25.30	$24.76	$24.80	27,400	—	—	—	—	—
2020-08-26	$25.64	$25.78	$25.10	$25.14	39,700	—	—	—	—	—
2020-08-25	$25.79	$25.80	$25.31	$25.60	58,700	—	—	—	—	—
2020-08-24	$25.24	$25.59	$24.88	$25.58	71,100	—	—	—	—	—
2020-08-21	$24.89	$25.02	$24.54	$24.93	104,500	—	—	—	—	—
2020-08-20	$25.29	$25.29	$24.88	$25.00	35,500	—	—	—	—	—
2020-08-19	$25.42	$25.71	$25.15	$25.58	67,700	—	—	—	—	—
2020-08-18	$25.74	$25.74	$25.19	$25.29	35,500	—	—	—	—	—
2020-08-17	$26.33	$26.36	$25.88	$25.91	53,200	—	—	—	—	—
2020-08-14	$26.17	$26.36	$26.02	$26.20	27,300	—	—	—	—	—
2020-08-13	$26.37	$26.49	$26.17	$26.31	33,200	—	—	—	—	—
2020-08-12	$26.77	$26.82	$26.37	$26.57	48,600	—	—	—	—	—
2020-08-11	$26.60	$26.95	$26.29	$26.49	149,000	—	—	—	—	—
2020-08-10	$26.63	$26.92	$26.13	$26.24	65,700	—	—	—	—	—
2020-08-07	$26.14	$26.62	$26.14	$26.59	31,300	—	—	—	—	—
2020-08-06	$26.33	$26.34	$25.81	$26.18	56,900	—	—	—	—	—
2020-08-05	$26.73	$26.95	$25.86	$26.26	66,400	—	—	—	—	—
2020-08-04	$26.73	$26.79	$25.63	$26.42	105,200	—	—	—	—	—
2020-08-03	$25.47	$25.87	$25.45	$25.54	74,700	—	—	—	—	—
2020-07-31	$25.17	$25.47	$24.54	$25.45	98,700	—	—	—	—	—
2020-07-30	$24.47	$25.34	$24.45	$25.30	72,300	—	—	—	—	—
2020-07-29	$24.14	$24.96	$24.13	$24.91	50,200	—	—	—	—	—
2020-07-28	$24.36	$24.47	$24.06	$24.11	84,700	—	—	—	—	—
2020-07-27	$24.19	$24.70	$24.10	$24.49	62,400	—	—	—	—	—
2020-07-24	$24.31	$24.36	$23.94	$24.10	45,100	—	—	—	—	—
2020-07-23	$24.44	$24.48	$24.06	$24.35	51,100	—	—	—	—	—
2020-07-22	$24.30	$24.64	$24.18	$24.35	107,300	—	—	—	—	—
2020-07-21	$24.65	$24.75	$24.33	$24.46	40,300	—	—	—	—	—
2020-07-20	$24.33	$24.62	$24.11	$24.35	62,600	—	—	—	—	—
2020-07-17	$24.57	$24.68	$24.27	$24.49	63,000	—	—	—	—	—
2020-07-16	$24.52	$24.59	$24.12	$24.54	52,000	—	—	—	—	—
2020-07-15	$24.05	$24.81	$24.05	$24.71	72,800	—	—	—	—	—
2020-07-14	$23.57	$23.92	$23.10	$23.79	84,800	—	—	—	—	—
2020-07-13	$23.37	$23.99	$22.93	$23.57	63,800	—	—	—	—	—
2020-07-10	$22.88	$23.18	$22.65	$23.07	45,300	—	—	—	—	—
2020-07-09	$23.21	$23.37	$22.58	$22.76	63,200	—	—	—	—	—
2020-07-08	$23.15	$23.24	$22.55	$23.18	70,500	—	—	—	—	—
2020-07-07	$23.61	$23.62	$23.07	$23.15	138,600	—	—	—	—	—
2020-07-06	$23.82	$24.01	$23.18	$23.83	71,300	—	—	—	—	—
2020-07-02	$23.94	$24.11	$23.32	$23.51	62,700	—	—	—	—	—
2020-07-01	$24.68	$24.68	$23.14	$23.50	79,900	—	—	—	—	—
2020-06-30	$23.25	$24.58	$23.25	$24.58	111,500	—	—	—	—	—
2020-06-29	$22.57	$23.50	$22.44	$23.44	124,800	—	—	—	—	—
2020-06-26	$23.00	$23.17	$22.12	$22.27	494,300	—	—	—	—	—
2020-06-25	$22.73	$23.31	$22.68	$23.15	73,700	—	—	—	—	—
2020-06-24	$22.94	$23.62	$22.88	$22.88	116,800	—	—	—	—	—
2020-06-23	$23.71	$23.80	$22.96	$23.16	120,500	—	—	—	—	—
2020-06-22	$23.21	$23.59	$22.96	$23.41	99,400	—	—	—	—	—
2020-06-19	$23.77	$23.82	$23.35	$23.45	145,000	—	—	—	—	—
2020-06-18	$23.59	$24.06	$23.42	$23.46	132,200	—	—	—	—	—
2020-06-17	$23.88	$24.04	$23.20	$23.83	113,700	—	—	—	—	—
2020-06-16	$24.43	$24.43	$23.37	$23.79	156,800	—	—	—	—	—
2020-06-15	$22.85	$23.57	$22.27	$23.57	111,500	—	—	—	—	—
2020-06-12	$24.13	$24.37	$22.57	$23.24	105,000	—	—	—	—	—
2020-06-11	$23.48	$24.03	$23.14	$23.33	194,000	—	—	—	—	—
2020-06-10	$24.27	$24.47	$23.45	$23.64	936,300	—	—	—	—	—
2020-06-09	$26.08	$26.26	$24.77	$24.98	68,500	—	—	—	—	—
2020-06-08	$26.34	$26.83	$26.22	$26.54	72,200	—	—	—	—	—
2020-06-05	$26.00	$27.02	$25.78	$26.34	66,100	—	—	—	—	—
2020-06-04	$24.58	$25.60	$24.48	$25.40	69,700	—	—	—	—	—
2020-06-03	$24.34	$25.17	$23.89	$24.87	89,800	—	—	—	—	—
2020-06-02	$23.07	$23.85	$23.07	$23.58	87,900	—	—	—	—	—
2020-06-01	$23.62	$23.62	$23.04	$23.06	58,700	—	—	—	—	—
2020-05-29	$23.55	$23.70	$23.12	$23.62	75,100	—	—	—	—	—
2020-05-28	$24.50	$24.50	$23.57	$23.76	54,400	—	—	—	—	—
2020-05-27	$23.30	$24.49	$23.30	$24.22	108,400	—	—	—	—	—
2020-05-26	$22.15	$23.20	$21.80	$23.06	80,900	—	—	—	—	—
2020-05-22	$22.20	$22.20	$21.60	$21.99	44,200	—	—	—	—	—
2020-05-21	$22.50	$22.64	$22.04	$22.22	63,700	—	—	—	—	—
2020-05-20	$21.53	$22.74	$21.53	$22.51	75,400	—	—	—	—	—
2020-05-19	$21.52	$22.15	$21.48	$21.53	68,800	—	—	—	—	—
2020-05-18	$20.81	$21.75	$20.63	$21.72	121,900	—	—	—	—	—
2020-05-15	$20.08	$20.41	$19.75	$20.14	85,800	—	—	—	—	—
2020-05-14	$20.02	$20.11	$19.39	$20.11	68,500	—	—	—	—	—
2020-05-13	$21.08	$21.08	$20.00	$20.47	54,900	—	—	—	—	—
2020-05-12	$22.12	$22.17	$21.20	$21.22	59,800	—	—	—	—	—
2020-05-11	$22.58	$22.72	$21.73	$22.06	69,800	—	—	—	—	—
2020-05-08	$22.82	$23.28	$22.56	$22.96	53,100	—	—	—	—	—
2020-05-07	$22.64	$22.89	$22.13	$22.42	50,100	—	—	—	—	—
2020-05-06	$22.62	$22.78	$21.96	$22.34	65,800	—	—	—	—	—
2020-05-05	$24.56	$24.56	$22.18	$22.78	96,400	—	—	—	—	—
2020-05-04	$21.04	$22.53	$21.04	$22.33	63,900	—	—	—	—	—
2020-05-01	$22.25	$22.28	$21.00	$21.43	78,500	—	—	—	—	—
2020-04-30	$23.65	$23.65	$22.62	$23.12	47,500	—	—	—	—	—
2020-04-29	$22.65	$24.51	$22.15	$24.26	96,300	—	—	—	—	—
2020-04-28	$23.06	$23.06	$21.91	$21.99	138,900	—	—	—	—	—
2020-04-27	$21.21	$22.88	$21.21	$22.35	39,900	—	—	—	—	—
2020-04-24	$21.09	$21.78	$20.75	$20.98	42,600	—	—	—	—	—
2020-04-23	$20.90	$21.57	$20.75	$20.88	51,500	—	—	—	—	—
2020-04-22	$21.08	$21.51	$20.54	$20.93	51,900	—	—	—	—	—
2020-04-21	$20.62	$20.87	$20.31	$20.46	49,300	—	—	—	—	—
2020-04-20	$20.99	$21.52	$20.90	$21.24	47,800	—	—	—	—	—
2020-04-17	$20.86	$21.94	$20.86	$21.20	70,600	—	—	—	—	—
2020-04-16	$21.03	$21.16	$19.90	$20.35	70,900	—	—	—	—	—
2020-04-15	$21.21	$21.55	$20.80	$21.02	49,900	—	—	—	—	—
2020-04-14	$21.69	$22.48	$21.22	$21.43	63,600	—	—	—	—	—
2020-04-13	$22.36	$22.36	$21.09	$21.50	34,100	—	—	—	—	—
2020-04-09	$22.74	$23.26	$22.08	$22.47	47,800	—	—	—	—	—
2020-04-08	$21.80	$22.95	$21.80	$22.46	45,900	—	—	—	—	—
2020-04-07	$22.09	$22.19	$21.12	$21.52	44,600	—	—	—	—	—
2020-04-06	$19.65	$21.51	$19.65	$21.30	67,500	—	—	—	—	—
2020-04-03	$19.41	$19.69	$18.43	$18.91	52,900	—	—	—	—	—
2020-04-02	$19.69	$20.49	$19.02	$19.49	72,700	—	—	—	—	—
2020-04-01	$19.04	$20.62	$19.04	$19.68	125,600	—	—	—	—	—
2020-03-31	$20.29	$21.40	$19.81	$20.08	139,700	—	—	—	—	—
2020-03-30	$19.01	$21.18	$19.01	$20.50	130,900	—	—	—	—	—
2020-03-27	$20.33	$20.92	$19.25	$19.28	72,200	—	—	—	—	—
2020-03-26	$21.15	$22.30	$20.81	$20.99	98,100	—	—	—	—	—
2020-03-25	$20.97	$21.96	$19.38	$20.99	48,400	—	—	—	—	—
2020-03-24	$19.12	$20.84	$18.96	$20.84	107,100	—	—	—	—	—
2020-03-23	$17.54	$18.76	$16.56	$18.28	160,500	—	—	—	—	—
2020-03-20	$18.78	$19.19	$17.64	$17.95	129,800	—	—	—	—	—
2020-03-19	$17.89	$19.19	$17.79	$18.60	97,200	—	—	—	—	—
2020-03-18	$19.11	$19.73	$17.55	$17.78	125,100	—	—	—	—	—
2020-03-17	$19.01	$20.16	$18.19	$20.16	99,400	—	—	—	—	—
2020-03-16	$21.42	$22.33	$18.64	$18.73	81,000	—	—	—	—	—
2020-03-13	$23.15	$23.50	$21.86	$22.47	121,300	—	—	—	—	—
2020-03-12	$23.50	$23.68	$19.70	$22.35	225,100	—	—	—	—	—
2020-03-11	$23.43	$24.67	$23.38	$24.08	74,900	—	—	—	—	—
2020-03-10	$24.19	$24.35	$21.91	$23.59	130,500	—	—	—	—	—
2020-03-09	$25.47	$25.47	$23.44	$23.67	119,100	—	—	—	—	—
2020-03-06	$26.57	$26.99	$26.32	$26.78	75,500	—	—	—	—	—
2020-03-05	$27.27	$28.39	$26.95	$27.16	85,900	—	—	—	—	—
2020-03-04	$27.82	$27.82	$27.21	$27.69	152,700	—	—	—	—	—
2020-03-03	$27.32	$28.66	$27.32	$27.54	89,700	—	—	—	—	—
2020-03-02	$27.14	$27.66	$26.80	$27.44	286,400	—	—	—	—	—
2020-02-28	$26.92	$27.56	$26.67	$27.47	101,300	—	—	—	—	—
2020-02-27	$28.01	$28.70	$27.45	$27.45	82,400	—	—	—	—	—
2020-02-26	$28.86	$29.01	$28.08	$28.37	85,300	—	—	—	—	—
2020-02-25	$30.06	$30.27	$28.86	$28.86	92,000	—	—	—	—	—
2020-02-24	$30.07	$30.13	$29.58	$29.98	83,100	—	—	—	—	—
2020-02-21	$30.83	$30.83	$30.12	$30.59	92,300	—	—	—	—	—
2020-02-20	$31.72	$31.73	$30.53	$30.99	133,800	—	—	—	—	—
2020-02-19	$31.74	$32.35	$30.99	$32.02	216,100	—	—	—	—	—
2020-02-18	$33.54	$33.76	$33.04	$33.41	41,600	—	—	—	—	—
2020-02-14	$34.00	$34.32	$33.70	$33.77	37,200	—	—	—	—	—
2020-02-13	$34.07	$34.62	$33.92	$34.14	61,300	—	—	—	—	—
2020-02-12	$34.70	$34.70	$34.34	$34.52	27,300	—	—	—	—	—
2020-02-11	$33.39	$34.70	$33.30	$34.65	49,500	—	—	—	—	—
2020-02-10	$33.65	$33.71	$33.24	$33.30	39,300	—	—	—	—	—
2020-02-07	$34.28	$34.28	$33.32	$33.65	39,500	—	—	—	—	—
2020-02-06	$34.57	$34.57	$34.00	$34.30	52,600	—	—	—	—	—
2020-02-05	$34.50	$34.51	$34.14	$34.36	52,400	—	—	—	—	—
2020-02-04	$34.54	$34.72	$34.16	$34.29	35,300	—	—	—	—	—
2020-02-03	$34.70	$34.87	$34.15	$34.20	74,400	—	—	—	—	—
2020-01-31	$34.60	$34.62	$34.36	$34.54	67,800	—	—	—	—	—
2020-01-30	$34.25	$34.88	$34.25	$34.67	42,400	—	—	—	—	—
2020-01-29	$34.74	$34.87	$34.39	$34.54	41,100	—	—	—	—	—
2020-01-28	$34.71	$34.91	$34.56	$34.77	23,300	—	—	—	—	—
2020-01-27	$34.37	$34.68	$34.26	$34.50	32,800	—	—	—	—	—
2020-01-24	$35.12	$35.23	$34.89	$34.93	33,300	—	—	—	—	—
2020-01-23	$35.33	$35.38	$34.93	$35.01	52,200	—	—	—	—	—
2020-01-22	$35.44	$35.55	$35.18	$35.27	85,700	—	—	—	—	—
2020-01-21	$35.43	$35.67	$35.19	$35.44	60,900	—	—	—	—	—
2020-01-17	$35.81	$35.81	$35.35	$35.70	37,000	—	—	—	—	—
2020-01-16	$35.11	$35.66	$34.97	$35.66	58,900	—	—	—	—	—
2020-01-15	$34.25	$35.00	$34.24	$34.94	45,800	—	—	—	—	—
2020-01-14	$34.48	$34.51	$34.01	$34.33	38,100	—	—	—	—	—
2020-01-13	$33.60	$34.57	$33.52	$34.56	46,100	—	—	—	—	—
2020-01-10	$33.37	$33.81	$32.94	$33.56	35,200	—	—	—	—	—
2020-01-09	$33.38	$33.76	$33.09	$33.48	33,900	—	—	—	—	—
2020-01-08	$33.24	$33.85	$33.16	$33.22	37,600	—	—	—	—	—
2020-01-07	$33.44	$33.80	$33.18	$33.39	31,100	—	—	—	—	—
2020-01-06	$33.37	$33.82	$33.31	$33.51	20,000	—	—	—	—	—
2020-01-03	$33.77	$34.11	$33.48	$33.70	30,800	—	—	—	—	—
2020-01-02	$34.26	$34.28	$33.57	$34.20	40,000	—	—	—	—	—
2019-12-31	$34.05	$34.32	$33.75	$34.00	23,000	—	—	—	—	—
2019-12-30	$33.83	$34.26	$33.73	$33.94	34,300	—	—	—	—	—
2019-12-27	$33.97	$34.23	$33.65	$33.76	30,600	—	—	—	—	—
2019-12-26	$34.17	$34.32	$33.77	$33.86	25,100	—	—	—	—	—
2019-12-24	$34.26	$34.29	$34.00	$34.00	8,000	—	—	—	—	—
2019-12-23	$34.50	$34.50	$33.99	$34.16	32,100	—	—	—	—	—
2019-12-20	$34.70	$34.70	$34.25	$34.36	43,400	—	—	—	—	—
2019-12-19	$33.78	$34.68	$33.78	$34.56	43,400	—	—	—	—	—
2019-12-18	$34.01	$34.63	$33.51	$34.25	72,600	—	—	—	—	—
2019-12-17	$33.89	$34.12	$33.23	$34.00	80,800	—	—	—	—	—
2019-12-16	$34.55	$34.75	$33.70	$33.86	65,100	—	—	—	—	—
2019-12-13	$34.25	$34.87	$34.06	$34.30	43,400	—	—	—	—	—
2019-12-12	$33.91	$34.67	$33.87	$34.33	29,400	—	—	—	—	—
2019-12-11	$33.54	$33.90	$33.26	$33.90	44,200	—	—	—	—	—
2019-12-10	$34.09	$34.50	$33.38	$33.44	56,700	—	—	—	—	—
2019-12-09	$34.18	$34.25	$33.72	$34.04	24,800	—	—	—	—	—
2019-12-06	$34.39	$34.92	$34.10	$34.28	71,500	—	—	—	—	—
2019-12-05	$34.02	$34.50	$33.46	$33.99	63,600	—	—	—	—	—
2019-12-04	$33.93	$34.16	$33.66	$33.97	58,500	—	—	—	—	—
2019-12-03	$33.34	$33.82	$33.06	$33.67	39,300	—	—	—	—	—
2019-12-02	$34.68	$34.71	$33.70	$33.72	49,000	—	—	—	—	—
2019-11-29	$34.78	$35.01	$34.30	$34.41	26,000	—	—	—	—	—
2019-11-27	$34.63	$34.90	$34.29	$34.82	44,400	—	—	—	—	—
2019-11-26	$34.65	$34.98	$34.10	$34.58	112,700	—	—	—	—	—
2019-11-25	$33.33	$34.73	$33.02	$34.52	79,500	—	—	—	—	—
2019-11-22	$33.50	$33.50	$33.11	$33.16	57,500	—	—	—	—	—
2019-11-21	$33.43	$33.46	$32.67	$33.28	53,500	—	—	—	—	—
2019-11-20	$33.80	$34.40	$33.36	$33.37	73,700	—	—	—	—	—
2019-11-19	$34.20	$34.49	$33.90	$34.01	46,900	—	—	—	—	—
2019-11-18	$34.78	$34.78	$34.15	$34.18	30,800	—	—	—	—	—
2019-11-15	$34.83	$35.16	$34.51	$34.98	66,900	—	—	—	—	—
2019-11-14	$34.89	$34.95	$34.40	$34.63	36,100	—	—	—	—	—
2019-11-13	$34.91	$35.40	$34.90	$35.00	50,400	—	—	—	—	—
2019-11-12	$35.00	$35.36	$34.65	$35.20	65,100	—	—	—	—	—
2019-11-11	$34.64	$35.34	$34.64	$34.85	45,700	—	—	—	—	—
2019-11-08	$35.13	$35.52	$34.42	$34.76	100,600	—	—	—	—	—
2019-11-07	$36.59	$36.93	$34.71	$35.20	133,500	—	—	—	—	—
2019-11-06	$36.94	$37.21	$35.93	$36.21	80,800	—	—	—	—	—
2019-11-05	$35.48	$37.62	$35.19	$37.11	147,400	—	—	—	—	—
2019-11-04	$35.58	$35.58	$34.05	$34.67	112,500	—	—	—	—	—
2019-11-01	$34.38	$35.55	$34.29	$35.46	96,300	—	—	—	—	—
2019-10-31	$34.15	$34.20	$33.64	$34.05	80,600	—	—	—	—	—
2019-10-30	$34.33	$34.71	$33.69	$34.26	64,200	—	—	—	—	—
2019-10-29	$33.18	$34.20	$33.14	$34.12	80,000	—	—	—	—	—
2019-10-28	$32.68	$33.46	$32.34	$33.41	109,300	—	—	—	—	—
2019-10-25	$32.38	$32.97	$32.38	$32.80	55,800	—	—	—	—	—
2019-10-24	$32.70	$32.79	$32.26	$32.61	45,900	—	—	—	—	—
2019-10-23	$32.23	$32.67	$32.02	$32.63	31,700	—	—	—	—	—
2019-10-22	$32.37	$32.69	$32.05	$32.23	27,600	—	—	—	—	—
2019-10-21	$32.01	$32.73	$32.01	$32.24	37,100	—	—	—	—	—
2019-10-18	$32.25	$32.45	$31.62	$31.70	53,500	—	—	—	—	—
2019-10-17	$32.33	$32.80	$32.32	$32.44	19,500	—	—	—	—	—
2019-10-16	$31.24	$32.36	$31.23	$32.17	56,100	—	—	—	—	—
2019-10-15	$31.47	$31.85	$31.06	$31.22	62,200	—	—	—	—	—
2019-10-14	$31.28	$31.72	$31.00	$31.48	38,600	—	—	—	—	—
2019-10-11	$31.48	$31.92	$31.33	$31.38	39,400	—	—	—	—	—
2019-10-10	$31.02	$31.58	$30.94	$31.08	34,800	—	—	—	—	—
2019-10-09	$30.78	$31.23	$30.50	$30.99	65,600	—	—	—	—	—
2019-10-08	$31.26	$31.29	$30.44	$30.57	41,700	—	—	—	—	—
2019-10-07	$31.77	$31.92	$31.38	$31.55	42,700	—	—	—	—	—
2019-10-04	$31.77	$32.41	$31.36	$31.78	38,100	—	—	—	—	—
2019-10-03	$31.81	$32.36	$30.98	$31.77	36,200	—	—	—	—	—
2019-10-02	$31.87	$32.32	$31.51	$31.92	81,600	—	—	—	—	—
2019-10-01	$32.91	$33.62	$31.94	$32.17	42,500	—	—	—	—	—
2019-09-30	$32.87	$33.17	$32.57	$32.74	81,600	—	—	—	—	—
2019-09-27	$33.14	$33.14	$32.58	$32.76	32,200	—	—	—	—	—
2019-09-26	$33.84	$33.84	$33.14	$33.27	49,300	—	—	—	—	—
2019-09-25	$33.29	$33.89	$33.10	$33.77	54,000	—	—	—	—	—
2019-09-24	$34.57	$34.57	$33.30	$33.34	34,100	—	—	—	—	—
2019-09-23	$34.85	$34.97	$34.27	$34.47	32,300	—	—	—	—	—
2019-09-20	$34.17	$35.18	$33.99	$34.88	105,500	—	—	—	—	—
2019-09-19	$34.70	$35.02	$34.22	$34.35	41,400	—	—	—	—	—
2019-09-18	$34.80	$34.97	$34.10	$34.51	51,000	—	—	—	—	—
2019-09-17	$34.84	$34.86	$34.58	$34.80	35,400	—	—	—	—	—
2019-09-16	$35.13	$35.28	$34.40	$34.87	87,100	—	—	—	—	—
2019-09-13	$35.34	$35.60	$35.00	$35.04	72,700	—	—	—	—	—
2019-09-12	$35.37	$35.57	$34.51	$35.12	72,000	—	—	—	—	—
2019-09-11	$35.08	$35.49	$34.65	$35.40	69,600	—	—	—	—	—
2019-09-10	$33.73	$35.25	$33.73	$34.92	66,400	—	—	—	—	—
2019-09-09	$33.62	$33.89	$33.21	$33.77	57,600	—	—	—	—	—
2019-09-06	$33.15	$33.62	$32.93	$33.44	67,800	—	—	—	—	—
2019-09-05	$32.49	$33.54	$32.49	$33.13	59,900	—	—	—	—	—
2019-09-04	$32.00	$32.46	$31.51	$32.24	71,900	—	—	—	—	—
2019-09-03	$31.16	$31.99	$31.00	$31.67	117,800	—	—	—	—	—
2019-08-30	$31.04	$31.48	$30.67	$31.25	91,800	—	—	—	—	—
2019-08-29	$30.30	$30.88	$30.26	$30.75	60,600	—	—	—	—	—
2019-08-28	$29.75	$30.34	$29.53	$29.93	45,700	—	—	—	—	—
2019-08-27	$29.92	$30.42	$29.70	$29.77	62,000	—	—	—	—	—
2019-08-26	$29.63	$30.07	$29.54	$29.78	37,900	—	—	—	—	—
2019-08-23	$30.20	$30.55	$29.50	$29.64	66,400	—	—	—	—	—
2019-08-22	$30.46	$30.60	$29.76	$30.43	41,900	—	—	—	—	—
2019-08-21	$30.73	$31.03	$30.35	$30.46	73,900	—	—	—	—	—
2019-08-20	$30.96	$31.24	$30.33	$30.59	32,900	—	—	—	—	—
2019-08-19	$30.92	$31.84	$30.06	$31.08	61,500	—	—	—	—	—
2019-08-16	$30.46	$30.83	$30.06	$30.67	114,200	—	—	—	—	—
2019-08-15	$31.51	$31.52	$30.37	$30.51	41,800	—	—	—	—	—
2019-08-14	$31.50	$31.77	$30.30	$31.63	152,600	—	—	—	—	—
2019-08-13	$31.72	$33.09	$31.68	$32.06	73,100	—	—	—	—	—
2019-08-12	$32.50	$32.95	$31.63	$31.88	114,000	—	—	—	—	—
2019-08-09	$32.15	$32.53	$31.72	$32.00	158,500	—	—	—	—	—
2019-08-08	$32.15	$32.71	$31.87	$32.31	105,100	—	—	—	—	—
2019-08-07	$35.40	$35.46	$31.41	$32.27	242,000	—	—	—	—	—
2019-08-06	$37.50	$37.64	$34.33	$36.17	139,800	—	—	—	—	—
2019-08-05	$39.68	$39.81	$38.49	$39.14	63,800	—	—	—	—	—
2019-08-02	$40.25	$40.59	$39.68	$40.38	57,200	—	—	—	—	—
2019-08-01	$40.80	$41.58	$40.29	$40.55	45,500	—	—	—	—	—
2019-07-31	$41.30	$41.74	$40.13	$40.74	73,500	—	—	—	—	—
2019-07-30	$40.64	$41.48	$40.45	$41.15	25,500	—	—	—	—	—
2019-07-29	$41.27	$41.39	$40.84	$40.96	28,200	—	—	—	—	—
2019-07-26	$41.34	$41.90	$40.56	$41.36	51,000	—	—	—	—	—
2019-07-25	$41.41	$41.54	$40.88	$41.25	26,900	—	—	—	—	—
2019-07-24	$40.30	$41.72	$40.15	$41.39	54,100	—	—	—	—	—
2019-07-23	$40.59	$40.69	$40.09	$40.37	21,600	—	—	—	—	—
2019-07-22	$40.23	$40.36	$39.92	$40.31	22,500	—	—	—	—	—
2019-07-19	$40.36	$40.50	$40.02	$40.09	28,900	—	—	—	—	—
2019-07-18	$40.06	$40.43	$39.96	$40.35	20,000	—	—	—	—	—
2019-07-17	$40.09	$40.44	$39.21	$39.97	75,800	—	—	—	—	—
2019-07-16	$40.26	$40.74	$40.02	$40.15	40,100	—	—	—	—	—
2019-07-15	$40.24	$41.24	$40.05	$40.33	33,400	—	—	—	—	—
2019-07-12	$40.36	$40.71	$40.24	$40.49	30,000	—	—	—	—	—
2019-07-11	$40.44	$40.45	$39.81	$40.22	52,000	—	—	—	—	—
2019-07-10	$40.34	$40.67	$39.93	$40.36	52,400	—	—	—	—	—
2019-07-09	$39.99	$40.21	$39.59	$40.16	45,100	—	—	—	—	—
2019-07-08	$40.42	$40.50	$39.74	$40.16	35,400	—	—	—	—	—
2019-07-05	$40.08	$40.65	$39.67	$40.60	49,500	—	—	—	—	—
2019-07-03	$40.62	$40.83	$40.09	$40.50	22,000	—	—	—	—	—
2019-07-02	$40.79	$40.79	$39.87	$40.56	51,000	—	—	—	—	—
2019-07-01	$41.11	$41.23	$40.28	$40.79	56,800	—	—	—	—	—
2019-06-28	$39.07	$40.71	$39.01	$40.63	163,500	—	—	—	—	—
2019-06-27	$38.14	$38.96	$38.08	$38.92	45,300	—	—	—	—	—
2019-06-26	$38.01	$38.49	$37.79	$37.91	37,000	—	—	—	—	—
2019-06-25	$38.89	$38.89	$37.57	$37.79	48,300	—	—	—	—	—
2019-06-24	$38.79	$39.64	$38.50	$38.89	78,700	—	—	—	—	—
2019-06-21	$38.95	$39.50	$38.79	$38.79	39,500	—	—	—	—	—
2019-06-20	$38.97	$39.59	$38.74	$39.18	47,200	—	—	—	—	—
2019-06-19	$38.70	$38.80	$38.20	$38.66	36,400	—	—	—	—	—
2019-06-18	$38.55	$39.51	$38.46	$38.62	44,900	—	—	—	—	—
2019-06-17	$37.25	$38.39	$37.17	$38.21	50,600	—	—	—	—	—
2019-06-14	$37.60	$37.60	$37.02	$37.02	40,700	—	—	—	—	—
2019-06-13	$37.20	$37.70	$37.07	$37.64	72,100	—	—	—	—	—
2019-06-12	$37.84	$37.92	$36.79	$36.91	56,000	—	—	—	—	—
2019-06-11	$38.18	$38.45	$36.99	$37.76	76,200	—	—	—	—	—
2019-06-10	$37.99	$38.59	$37.71	$37.89	35,100	—	—	—	—	—
2019-06-07	$37.32	$38.46	$37.14	$37.83	32,300	—	—	—	—	—
2019-06-06	$37.22	$37.55	$36.73	$37.10	32,300	—	—	—	—	—
2019-06-05	$37.91	$37.96	$36.91	$37.20	42,800	—	—	—	—	—
2019-06-04	$37.02	$37.78	$36.61	$37.57	77,600	—	—	—	—	—
2019-06-03	$35.99	$36.81	$35.76	$36.56	57,700	—	—	—	—	—
2019-05-31	$35.91	$36.24	$35.50	$35.82	69,000	—	—	—	—	—
2019-05-30	$36.00	$36.45	$35.80	$36.42	42,900	—	—	—	—	—
2019-05-29	$36.34	$36.54	$35.64	$35.95	69,800	—	—	—	—	—
2019-05-28	$37.38	$37.61	$36.51	$36.60	110,200	—	—	—	—	—
2019-05-24	$37.50	$37.62	$37.06	$37.25	36,900	—	—	—	—	—
2019-05-23	$38.02	$38.12	$37.08	$37.13	64,800	—	—	—	—	—
2019-05-22	$39.24	$39.79	$38.05	$38.30	50,800	—	—	—	—	—
2019-05-21	$39.36	$39.78	$39.12	$39.31	71,100	—	—	—	—	—
2019-05-20	$39.16	$39.69	$38.86	$39.06	56,000	—	—	—	—	—
2019-05-17	$40.23	$40.64	$39.06	$39.47	40,200	—	—	—	—	—
2019-05-16	$40.53	$41.29	$40.23	$40.66	42,100	—	—	—	—	—
2019-05-15	$39.79	$40.80	$39.79	$40.30	44,100	—	—	—	—	—
2019-05-14	$39.27	$40.34	$38.95	$40.26	82,900	—	—	—	—	—
2019-05-13	$39.92	$40.22	$38.73	$39.14	80,100	—	—	—	—	—
2019-05-10	$40.05	$40.65	$39.61	$40.56	40,600	—	—	—	—	—
2019-05-09	$39.26	$40.13	$38.84	$39.90	54,300	—	—	—	—	—
2019-05-08	$40.90	$41.07	$39.46	$39.47	68,700	—	—	—	—	—
2019-05-07	$37.90	$40.99	$37.85	$40.91	76,900	—	—	—	—	—
2019-05-06	$37.52	$38.47	$37.30	$38.35	58,600	—	—	—	—	—
2019-05-03	$37.79	$38.50	$37.67	$38.44	42,700	—	—	—	—	—
2019-05-02	$37.22	$37.92	$37.14	$37.46	32,800	—	—	—	—	—
2019-05-01	$37.75	$38.10	$37.19	$37.28	56,500	—	—	—	—	—
2019-04-30	$37.88	$38.01	$37.16	$37.87	46,000	—	—	—	—	—
2019-04-29	$37.67	$38.04	$37.50	$37.86	28,500	—	—	—	—	—
2019-04-26	$37.87	$38.15	$37.46	$37.60	30,400	—	—	—	—	—
2019-04-25	$37.74	$38.04	$37.21	$37.83	44,900	—	—	—	—	—
2019-04-24	$37.22	$37.97	$37.02	$37.79	43,900	—	—	—	—	—
2019-04-23	$36.85	$37.50	$36.69	$37.18	30,100	—	—	—	—	—
2019-04-22	$37.20	$37.30	$36.35	$36.82	48,100	—	—	—	—	—
2019-04-18	$37.34	$37.52	$36.91	$37.31	23,500	—	—	—	—	—
2019-04-17	$38.32	$38.43	$37.43	$37.47	24,200	—	—	—	—	—
2019-04-16	$37.84	$38.25	$37.62	$38.25	43,300	—	—	—	—	—
2019-04-15	$37.55	$38.14	$37.54	$37.73	63,900	—	—	—	—	—
2019-04-12	$38.29	$38.50	$37.12	$37.61	62,800	—	—	—	—	—
2019-04-11	$37.66	$38.12	$37.47	$37.79	55,000	—	—	—	—	—
2019-04-10	$36.57	$37.74	$36.52	$37.54	46,000	—	—	—	—	—
2019-04-09	$36.63	$36.81	$36.34	$36.53	41,200	—	—	—	—	—
2019-04-08	$36.41	$36.82	$36.23	$36.77	32,600	—	—	—	—	—
2019-04-05	$36.10	$36.90	$36.10	$36.46	52,300	—	—	—	—	—
2019-04-04	$35.11	$35.98	$34.96	$35.95	30,600	—	—	—	—	—
2019-04-03	$34.66	$35.60	$34.66	$34.98	97,300	—	—	—	—	—
2019-04-02	$34.57	$34.57	$33.86	$34.43	24,100	—	—	—	—	—
2019-04-01	$34.42	$34.87	$34.21	$34.57	47,700	—	—	—	—	—
2019-03-29	$34.39	$34.39	$33.54	$34.21	58,700	—	—	—	—	—
2019-03-28	$34.52	$34.74	$33.86	$34.09	30,000	—	—	—	—	—
2019-03-27	$34.96	$35.00	$34.25	$34.54	17,100	—	—	—	—	—
2019-03-26	$35.17	$35.43	$34.80	$34.97	42,900	—	—	—	—	—
2019-03-25	$34.46	$35.13	$34.33	$34.97	38,800	—	—	—	—	—
2019-03-22	$35.46	$35.46	$34.30	$34.40	48,700	—	—	—	—	—
2019-03-21	$35.03	$36.13	$35.03	$35.75	30,900	—	—	—	—	—
2019-03-20	$35.10	$35.65	$34.67	$35.13	35,800	—	—	—	—	—
2019-03-19	$35.16	$35.44	$34.85	$35.11	20,000	—	—	—	—	—
2019-03-18	$35.07	$35.54	$34.81	$35.03	57,600	—	—	—	—	—
2019-03-15	$34.60	$35.16	$34.35	$34.78	135,300	—	—	—	—	—
2019-03-14	$34.45	$34.74	$33.67	$34.61	50,700	—	—	—	—	—
2019-03-13	$34.50	$34.64	$34.25	$34.45	23,700	—	—	—	—	—
2019-03-12	$34.81	$35.71	$34.28	$34.38	31,900	—	—	—	—	—
2019-03-11	$34.31	$35.08	$34.21	$34.82	25,300	—	—	—	—	—
2019-03-08	$34.11	$34.48	$34.08	$34.20	27,100	—	—	—	—	—
2019-03-07	$34.07	$34.51	$33.66	$34.50	47,900	—	—	—	—	—
2019-03-06	$34.08	$34.22	$33.54	$34.03	47,500	—	—	—	—	—
2019-03-05	$34.42	$34.46	$33.88	$34.09	23,300	—	—	—	—	—
2019-03-04	$35.00	$35.03	$33.85	$34.46	36,500	—	—	—	—	—
2019-03-01	$35.17	$35.36	$34.81	$34.95	18,600	—	—	—	—	—
2019-02-28	$34.66	$35.10	$34.66	$34.86	36,400	—	—	—	—	—
2019-02-27	$35.21	$35.21	$34.37	$35.05	92,300	—	—	—	—	—
2019-02-26	$35.41	$35.66	$35.24	$35.30	26,000	—	—	—	—	—
2019-02-25	$35.56	$36.48	$35.44	$35.44	68,900	—	—	—	—	—
2019-02-22	$34.94	$35.74	$34.64	$35.35	62,700	—	—	—	—	—
2019-02-21	$35.45	$35.70	$34.38	$35.01	78,900	—	—	—	—	—
2019-02-20	$34.00	$36.50	$33.51	$35.75	128,800	—	—	—	—	—
2019-02-19	$33.72	$35.04	$33.72	$34.36	110,700	—	—	—	—	—
2019-02-15	$33.48	$33.91	$33.33	$33.72	41,100	—	—	—	—	—
2019-02-14	$33.35	$33.83	$33.15	$33.32	31,700	—	—	—	—	—
2019-02-13	$33.24	$33.51	$32.84	$33.49	36,300	—	—	—	—	—
2019-02-12	$32.91	$33.41	$32.76	$33.07	24,600	—	—	—	—	—
2019-02-11	$32.66	$32.85	$32.37	$32.78	20,200	—	—	—	—	—
2019-02-08	$32.80	$33.12	$32.45	$32.66	46,200	—	—	—	—	—
2019-02-07	$33.23	$33.31	$32.66	$32.92	33,100	—	—	—	—	—
2019-02-06	$33.32	$33.60	$33.07	$33.46	22,000	—	—	—	—	—
2019-02-05	$33.13	$33.46	$32.91	$33.30	38,200	—	—	—	—	—
2019-02-04	$33.02	$33.22	$32.76	$33.01	34,700	—	—	—	—	—
2019-02-01	$33.60	$33.60	$32.55	$33.02	28,700	—	—	—	—	—
2019-01-31	$32.83	$33.66	$32.48	$33.43	82,700	—	—	—	—	—
2019-01-30	$32.39	$32.78	$31.98	$32.75	38,300	—	—	—	—	—
2019-01-29	$32.39	$32.49	$32.05	$32.12	32,200	—	—	—	—	—
2019-01-28	$32.66	$32.97	$32.00	$32.31	44,100	—	—	—	—	—
2019-01-25	$32.43	$33.21	$32.29	$33.06	31,800	—	—	—	—	—
2019-01-24	$31.85	$32.18	$31.76	$32.10	37,600	—	—	—	—	—
2019-01-23	$31.84	$32.21	$31.38	$31.83	33,200	—	—	—	—	—
2019-01-22	$32.15	$32.15	$31.16	$31.69	47,600	—	—	—	—	—
2019-01-18	$32.07	$32.48	$32.01	$32.33	44,600	—	—	—	—	—
2019-01-17	$31.32	$31.84	$31.32	$31.79	57,000	—	—	—	—	—
2019-01-16	$31.75	$32.39	$31.03	$31.42	71,100	—	—	—	—	—
2019-01-15	$31.88	$31.88	$31.15	$31.61	77,700	—	—	—	—	—
2019-01-14	$31.81	$32.11	$31.58	$31.77	32,900	—	—	—	—	—
2019-01-11	$31.73	$32.09	$31.30	$31.91	24,400	—	—	—	—	—
2019-01-10	$31.49	$31.96	$31.30	$31.86	28,800	—	—	—	—	—
2019-01-09	$31.32	$31.87	$31.15	$31.63	39,200	—	—	—	—	—
2019-01-08	$31.11	$31.34	$30.80	$31.21	37,000	—	—	—	—	—
2019-01-07	$30.31	$31.10	$30.28	$30.77	97,900	—	—	—	—	—
2019-01-04	$29.81	$30.57	$29.42	$30.46	52,800	—	—	—	—	—
2019-01-03	$29.83	$29.97	$29.02	$29.21	38,800	—	—	—	—	—
2019-01-02	$30.89	$31.11	$29.86	$30.14	87,900	—	—	—	—	—
2018-12-31	$29.39	$30.49	$29.37	$30.23	142,000	—	—	—	—	—
2018-12-28	$28.50	$29.41	$28.41	$28.91	99,800	—	—	—	—	—
2018-12-27	$27.43	$27.90	$26.74	$27.80	44,500	—	—	—	—	—
2018-12-26	$27.00	$28.01	$26.34	$27.92	69,200	—	—	—	—	—
2018-12-24	$27.35	$27.79	$26.73	$26.78	30,100	—	—	—	—	—
2018-12-21	$28.56	$28.93	$27.55	$27.67	69,100	—	—	—	—	—
2018-12-20	$28.42	$28.99	$27.98	$28.49	51,400	—	—	—	—	—
2018-12-19	$29.10	$29.58	$28.30	$28.58	62,600	—	—	—	—	—
2018-12-18	$29.24	$29.76	$28.34	$29.01	62,100	—	—	—	—	—
2018-12-17	$29.42	$30.12	$28.11	$28.99	120,400	—	—	—	—	—
2018-12-14	$29.95	$30.15	$29.22	$29.44	112,000	—	—	—	—	—
2018-12-13	$31.48	$31.93	$30.01	$30.26	36,700	—	—	—	—	—
2018-12-12	$31.72	$31.85	$30.73	$31.38	52,300	—	—	—	—	—
2018-12-11	$31.19	$31.80	$30.70	$31.24	86,200	—	—	—	—	—
2018-12-10	$29.64	$30.72	$29.64	$30.62	99,100	—	—	—	—	—
2018-12-07	$31.09	$31.22	$29.56	$29.85	122,000	—	—	—	—	—
2018-12-06	$31.36	$31.68	$30.47	$31.04	95,100	—	—	—	—	—
2018-12-04	$34.17	$34.34	$31.62	$31.72	150,300	—	—	—	—	—
2018-12-03	$34.47	$34.68	$33.66	$34.32	81,300	—	—	—	—	—
2018-11-30	$33.51	$34.15	$33.31	$33.93	54,700	—	—	—	—	—
2018-11-29	$33.70	$34.31	$33.27	$33.58	40,600	—	—	—	—	—
2018-11-28	$32.64	$33.92	$32.64	$33.69	41,600	—	—	—	—	—
2018-11-27	$32.70	$32.92	$32.55	$32.61	39,100	—	—	—	—	—
2018-11-26	$33.14	$33.86	$32.75	$33.06	49,000	—	—	—	—	—
2018-11-23	$32.89	$33.31	$32.79	$32.79	13,200	—	—	—	—	—
2018-11-21	$32.22	$33.35	$32.22	$32.89	53,200	—	—	—	—	—
2018-11-20	$32.25	$33.26	$31.32	$32.01	92,000	—	—	—	—	—
2018-11-19	$33.39	$33.66	$32.83	$32.96	83,700	—	—	—	—	—
2018-11-16	$33.08	$33.75	$32.99	$33.40	54,700	—	—	—	—	—
2018-11-15	$32.02	$33.51	$31.81	$33.39	103,600	—	—	—	—	—
2018-11-14	$33.16	$33.62	$31.81	$32.15	73,900	—	—	—	—	—
2018-11-13	$33.59	$34.09	$32.59	$32.73	116,200	—	—	—	—	—
2018-11-12	$35.63	$35.65	$33.47	$33.57	83,100	—	—	—	—	—
2018-11-09	$36.07	$36.79	$35.33	$35.71	45,700	—	—	—	—	—
2018-11-08	$36.80	$37.29	$35.87	$36.33	103,400	—	—	—	—	—
2018-11-07	$37.41	$37.60	$35.83	$36.93	74,300	—	—	—	—	—
2018-11-06	$36.63	$38.70	$35.89	$36.71	180,800	—	—	—	—	—
2018-11-05	$34.49	$34.99	$34.18	$34.54	104,000	—	—	—	—	—
2018-11-02	$33.75	$34.47	$33.75	$34.33	72,100	—	—	—	—	—
2018-11-01	$32.61	$33.92	$32.17	$33.75	56,300	—	—	—	—	—
2018-10-31	$32.49	$32.80	$31.44	$32.45	62,200	—	—	—	—	—
2018-10-30	$30.76	$32.16	$30.46	$32.07	34,000	—	—	—	—	—
2018-10-29	$32.17	$32.17	$30.47	$30.81	49,500	—	—	—	—	—
2018-10-26	$31.32	$32.31	$30.78	$31.79	46,800	—	—	—	—	—
2018-10-25	$31.67	$32.14	$31.05	$32.00	46,900	—	—	—	—	—
2018-10-24	$33.55	$33.67	$31.37	$31.41	56,200	—	—	—	—	—
2018-10-23	$33.99	$33.99	$32.88	$33.61	37,900	—	—	—	—	—
2018-10-22	$33.03	$34.84	$33.03	$34.52	69,800	—	—	—	—	—
2018-10-19	$33.82	$34.18	$32.49	$33.02	88,400	—	—	—	—	—
2018-10-18	$34.25	$34.37	$33.00	$33.79	138,300	—	—	—	—	—
2018-10-17	$35.74	$35.81	$34.40	$34.49	51,800	—	—	—	—	—
2018-10-16	$35.89	$36.01	$35.50	$35.84	85,700	—	—	—	—	—
2018-10-15	$35.32	$35.81	$35.13	$35.69	35,400	—	—	—	—	—
2018-10-12	$36.48	$36.80	$34.88	$35.42	67,900	—	—	—	—	—
2018-10-11	$35.17	$36.90	$35.17	$35.77	83,600	—	—	—	—	—
2018-10-10	$35.68	$35.68	$34.55	$34.65	67,600	—	—	—	—	—
2018-10-09	$35.76	$36.46	$35.58	$35.80	39,200	—	—	—	—	—
2018-10-08	$37.08	$37.29	$35.49	$35.87	91,300	—	—	—	—	—
2018-10-05	$37.26	$37.69	$36.89	$37.14	65,900	—	—	—	—	—
2018-10-04	$36.61	$37.82	$36.24	$37.08	89,400	—	—	—	—	—
2018-10-03	$36.81	$37.01	$36.13	$36.74	59,900	—	—	—	—	—
2018-10-02	$36.82	$36.91	$35.80	$36.63	82,400	—	—	—	—	—
2018-10-01	$37.62	$37.81	$36.71	$36.85	49,900	—	—	—	—	—
2018-09-28	$37.45	$37.60	$36.95	$37.40	48,000	—	—	—	—	—
2018-09-27	$37.35	$37.85	$37.25	$37.50	40,300	—	—	—	—	—
2018-09-26	$38.40	$38.45	$37.25	$37.35	45,400	—	—	—	—	—
2018-09-25	$38.05	$38.80	$38.05	$38.45	62,300	—	—	—	—	—
2018-09-24	$37.30	$38.35	$36.81	$38.00	86,900	—	—	—	—	—
2018-09-21	$38.40	$39.00	$37.20	$37.30	166,700	—	—	—	—	—
2018-09-20	$38.60	$39.00	$37.83	$38.30	50,500	—	—	—	—	—
2018-09-19	$39.05	$39.35	$38.17	$38.50	48,400	—	—	—	—	—
2018-09-18	$39.15	$39.55	$37.85	$38.90	74,600	—	—	—	—	—
2018-09-17	$39.75	$39.75	$39.05	$39.25	48,900	—	—	—	—	—
2018-09-14	$39.65	$40.35	$39.65	$39.95	46,300	—	—	—	—	—
2018-09-13	$39.70	$40.23	$39.25	$39.65	74,400	—	—	—	—	—
2018-09-12	$40.40	$40.40	$38.81	$39.50	65,900	—	—	—	—	—
2018-09-11	$39.15	$40.50	$38.88	$40.35	79,400	—	—	—	—	—
2018-09-10	$41.35	$41.50	$38.40	$39.25	126,500	—	—	—	—	—
2018-09-07	$42.05	$42.30	$41.55	$41.80	63,200	—	—	—	—	—
2018-09-06	$43.90	$44.20	$42.30	$42.40	41,800	—	—	—	—	—
2018-09-05	$44.10	$44.58	$43.75	$43.90	70,000	—	—	—	—	—
2018-09-04	$43.90	$44.80	$43.10	$44.20	84,600	—	—	—	—	—
2018-08-31	$42.75	$43.40	$42.65	$43.30	36,600	—	—	—	—	—
2018-08-30	$43.30	$43.90	$42.70	$43.05	98,600	—	—	—	—	—
2018-08-29	$44.15	$44.60	$43.15	$43.45	76,500	—	—	—	—	—
2018-08-28	$44.70	$44.80	$44.05	$44.15	37,900	—	—	—	—	—
2018-08-27	$44.80	$45.00	$44.15	$44.35	62,800	—	—	—	—	—
2018-08-24	$44.45	$44.90	$43.55	$44.50	75,500	—	—	—	—	—
2018-08-23	$44.35	$44.90	$43.61	$44.10	40,900	—	—	—	—	—
2018-08-22	$44.40	$44.60	$43.85	$44.20	39,800	—	—	—	—	—
2018-08-21	$44.40	$44.90	$43.90	$44.50	61,200	—	—	—	—	—
2018-08-20	$42.60	$44.63	$42.40	$44.40	99,800	—	—	—	—	—
2018-08-17	$42.05	$42.05	$41.08	$42.00	113,600	—	—	—	—	—
2018-08-16	$42.35	$42.60	$41.81	$41.95	47,200	—	—	—	—	—
2018-08-15	$43.35	$43.35	$41.70	$42.00	40,600	—	—	—	—	—
2018-08-14	$43.35	$43.80	$42.90	$43.35	57,600	—	—	—	—	—
2018-08-13	$44.45	$44.82	$43.30	$43.40	98,000	—	—	—	—	—
2018-08-10	$42.60	$44.80	$42.60	$44.25	119,900	—	—	—	—	—
2018-08-09	$43.30	$43.55	$42.03	$42.75	80,800	—	—	—	—	—
2018-08-08	$40.70	$44.40	$40.50	$43.40	208,800	—	—	—	—	—
2018-08-07	$42.40	$44.60	$37.30	$38.80	189,200	—	—	—	—	—
2018-08-06	$40.75	$41.65	$40.75	$41.45	107,700	—	—	—	—	—
2018-08-03	$40.60	$41.05	$40.30	$40.80	87,200	—	—	—	—	—
2018-08-02	$40.25	$41.08	$40.25	$40.45	90,500	—	—	—	—	—
2018-08-01	$40.30	$40.40	$39.70	$40.35	48,700	—	—	—	—	—
2018-07-31	$39.00	$40.05	$38.95	$39.90	61,000	—	—	—	—	—
2018-07-30	$39.00	$39.40	$38.70	$38.85	57,200	—	—	—	—	—
2018-07-27	$40.20	$40.33	$38.85	$38.95	55,700	—	—	—	—	—
2018-07-26	$39.90	$40.75	$39.90	$40.05	39,900	—	—	—	—	—
2018-07-25	$39.35	$40.13	$39.35	$39.95	41,300	—	—	—	—	—
2018-07-24	$40.00	$40.55	$39.05	$39.25	69,500	—	—	—	—	—
2018-07-23	$40.45	$40.60	$39.70	$39.90	46,500	—	—	—	—	—
2018-07-20	$38.50	$41.60	$38.45	$40.45	138,000	—	—	—	—	—
2018-07-19	$38.65	$38.80	$38.25	$38.50	38,400	—	—	—	—	—
2018-07-18	$38.90	$38.90	$38.35	$38.75	68,500	—	—	—	—	—
2018-07-17	$39.00	$39.35	$38.55	$38.80	57,600	—	—	—	—	—
2018-07-16	$38.80	$39.15	$38.35	$38.95	35,000	—	—	—	—	—
2018-07-13	$39.15	$39.65	$38.95	$39.00	34,900	—	—	—	—	—
2018-07-12	$39.65	$39.90	$39.10	$39.35	54,700	—	—	—	—	—
2018-07-11	$39.65	$40.30	$39.30	$39.50	53,500	—	—	—	—	—
2018-07-10	$40.15	$40.28	$39.33	$39.90	58,100	—	—	—	—	—
2018-07-09	$39.90	$40.20	$39.30	$40.10	39,600	—	—	—	—	—
2018-07-06	$39.30	$39.60	$39.00	$39.50	32,100	—	—	—	—	—
2018-07-05	$39.40	$39.42	$38.67	$39.10	73,700	—	—	—	—	—
2018-07-03	$39.55	$39.81	$38.90	$39.05	24,400	—	—	—	—	—
2018-07-02	$37.95	$39.35	$37.70	$39.25	44,000	—	—	—	—	—
2018-06-29	$38.70	$38.98	$38.13	$38.15	69,300	—	—	—	—	—
2018-06-28	$36.95	$38.95	$36.90	$38.75	165,400	—	—	—	—	—
2018-06-27	$36.85	$37.20	$36.70	$36.85	39,600	—	—	—	—	—
2018-06-26	$36.55	$37.10	$35.80	$36.85	52,900	—	—	—	—	—
2018-06-25	$37.70	$37.70	$35.60	$36.55	100,500	—	—	—	—	—
2018-06-22	$37.85	$37.95	$37.41	$37.80	180,100	—	—	—	—	—
2018-06-21	$37.70	$37.80	$37.10	$37.70	41,700	—	—	—	—	—
2018-06-20	$37.85	$37.90	$37.30	$37.65	54,200	—	—	—	—	—
2018-06-19	$38.00	$38.00	$36.85	$37.60	66,500	—	—	—	—	—
2018-06-18	$38.25	$38.50	$37.90	$38.40	44,200	—	—	—	—	—
2018-06-15	$38.85	$38.85	$38.20	$38.50	75,500	—	—	—	—	—
2018-06-14	$38.65	$39.05	$38.50	$38.90	44,500	—	—	—	—	—
2018-06-13	$39.60	$39.80	$38.30	$38.65	66,100	—	—	—	—	—
2018-06-12	$40.00	$40.20	$39.28	$39.45	61,400	—	—	—	—	—
2018-06-11	$39.55	$40.45	$39.55	$39.80	73,200	—	—	—	—	—
2018-06-08	$39.25	$39.50	$39.00	$39.50	51,300	—	—	—	—	—
2018-06-07	$39.60	$39.66	$38.55	$39.35	68,700	—	—	—	—	—
2018-06-06	$38.65	$39.60	$38.45	$39.40	81,100	—	—	—	—	—
2018-06-05	$38.35	$38.70	$38.10	$38.60	83,500	—	—	—	—	—
2018-06-04	$37.90	$38.75	$37.80	$38.30	58,700	—	—	—	—	—
2018-06-01	$37.75	$37.90	$36.81	$37.75	86,300	—	—	—	—	—
2018-05-31	$38.00	$38.15	$37.25	$37.55	69,100	—	—	—	—	—
2018-05-30	$37.50	$38.25	$36.92	$37.85	100,200	—	—	—	—	—
2018-05-29	$34.70	$37.40	$34.21	$37.15	158,200	—	—	—	—	—
2018-05-25	$35.10	$35.60	$34.95	$35.10	64,800	—	—	—	—	—
2018-05-24	$35.50	$35.65	$35.15	$35.40	20,900	—	—	—	—	—
2018-05-23	$35.65	$36.00	$34.90	$35.50	59,000	—	—	—	—	—
2018-05-22	$36.00	$36.23	$35.80	$35.85	53,000	—	—	—	—	—
2018-05-21	$36.55	$36.55	$36.01	$36.10	44,500	—	—	—	—	—
2018-05-18	$35.80	$36.85	$35.80	$36.20	62,000	—	—	—	—	—
2018-05-17	$35.05	$36.10	$34.95	$36.00	56,900	—	—	—	—	—
2018-05-16	$35.30	$35.50	$34.85	$35.00	56,000	—	—	—	—	—
2018-05-15	$35.60	$35.90	$35.30	$35.45	34,400	—	—	—	—	—
2018-05-14	$35.80	$36.35	$35.50	$35.75	74,500	—	—	—	—	—
2018-05-11	$35.80	$36.20	$35.35	$35.55	82,300	—	—	—	—	—
2018-05-10	$33.95	$36.20	$33.85	$35.75	83,500	—	—	—	—	—
2018-05-09	$31.75	$34.25	$31.75	$33.45	136,600	—	—	—	—	—
2018-05-08	$29.10	$31.80	$29.10	$31.10	136,900	—	—	—	—	—
2018-05-07	$28.35	$28.85	$28.20	$28.70	138,100	—	—	—	—	—
2018-05-04	$28.10	$28.40	$28.10	$28.35	53,200	—	—	—	—	—
2018-05-03	$28.40	$28.50	$28.05	$28.20	54,900	—	—	—	—	—
2018-05-02	$28.25	$28.70	$28.10	$28.45	56,600	—	—	—	—	—
2018-05-01	$28.30	$28.45	$27.70	$28.30	46,600	—	—	—	—	—
2018-04-30	$28.30	$28.75	$28.18	$28.30	57,200	—	—	—	—	—
2018-04-27	$28.45	$28.70	$28.05	$28.30	44,100	—	—	—	—	—
2018-04-26	$28.95	$28.95	$28.40	$28.50	32,300	—	—	—	—	—
2018-04-25	$28.80	$29.00	$28.20	$28.75	25,800	—	—	—	—	—
2018-04-24	$29.40	$29.50	$28.50	$28.80	29,500	—	—	—	—	—
2018-04-23	$29.70	$29.88	$28.98	$29.30	37,600	—	—	—	—	—
2018-04-20	$29.60	$30.08	$29.50	$29.65	25,300	—	—	—	—	—
2018-04-19	$30.15	$30.20	$29.10	$29.75	46,100	—	—	—	—	—
2018-04-18	$30.50	$30.50	$30.20	$30.25	44,400	—	—	—	—	—
2018-04-17	$30.45	$30.50	$30.05	$30.35	56,100	—	—	—	—	—
2018-04-16	$30.40	$30.61	$30.25	$30.30	23,700	—	—	—	—	—
2018-04-13	$30.85	$30.85	$30.03	$30.15	27,500	—	—	—	—	—
2018-04-12	$30.35	$30.80	$30.35	$30.60	31,700	—	—	—	—	—
2018-04-11	$30.60	$30.60	$30.03	$30.10	46,800	—	—	—	—	—
2018-04-10	$29.85	$31.05	$29.70	$30.70	67,300	—	—	—	—	—
2018-04-09	$29.05	$29.85	$28.80	$29.55	68,700	—	—	—	—	—
2018-04-06	$29.30	$29.65	$28.80	$28.95	56,500	—	—	—	—	—
2018-04-05	$29.80	$30.15	$29.45	$29.60	57,100	—	—	—	—	—
2018-04-04	$29.20	$30.05	$29.15	$29.85	65,900	—	—	—	—	—
2018-04-03	$28.70	$29.90	$28.70	$29.70	53,700	—	—	—	—	—
2018-04-02	$30.75	$30.85	$27.00	$28.75	166,700	—	—	—	—	—
2018-03-29	$31.15	$31.70	$30.90	$31.15	99,800	—	—	—	—	—
2018-03-28	$31.25	$31.29	$29.95	$31.05	122,400	—	—	—	—	—
2018-03-27	$31.95	$32.25	$31.13	$31.20	57,100	—	—	—	—	—
2018-03-26	$31.95	$32.05	$31.30	$31.80	49,700	—	—	—	—	—
2018-03-23	$32.25	$32.25	$31.30	$31.50	100,700	—	—	—	—	—
2018-03-22	$32.90	$33.24	$31.85	$32.10	103,200	—	—	—	—	—
2018-03-21	$32.40	$33.45	$32.40	$33.20	88,500	—	—	—	—	—
2018-03-20	$31.90	$32.60	$31.90	$32.30	101,000	—	—	—	—	—
2018-03-19	$31.30	$31.80	$31.00	$31.65	86,200	—	—	—	—	—
2018-03-16	$30.95	$31.80	$30.66	$31.35	174,100	—	—	—	—	—
2018-03-15	$31.20	$31.55	$30.51	$30.90	54,900	—	—	—	—	—
2018-03-14	$31.50	$31.60	$30.80	$31.05	52,900	—	—	—	—	—
2018-03-13	$31.10	$31.70	$30.98	$31.35	59,800	—	—	—	—	—
2018-03-12	$30.35	$31.15	$29.85	$30.95	106,500	—	—	—	—	—
2018-03-09	$31.80	$32.05	$28.60	$30.30	432,300	—	—	—	—	—
2018-03-08	$31.90	$32.00	$31.45	$31.65	49,800	—	—	—	—	—
2018-03-07	$31.65	$32.30	$31.40	$31.70	65,800	—	—	—	—	—
2018-03-06	$30.70	$31.80	$30.21	$31.80	90,300	—	—	—	—	—
2018-03-05	$30.35	$30.80	$29.83	$30.45	58,600	—	—	—	—	—
2018-03-02	$29.40	$30.90	$29.33	$30.40	49,200	—	—	—	—	—
2018-03-01	$30.10	$30.47	$29.60	$29.75	66,400	—	—	—	—	—
2018-02-28	$30.55	$31.00	$29.95	$29.95	106,900	—	—	—	—	—
2018-02-27	$31.65	$31.70	$30.66	$30.80	84,700	—	—	—	—	—
2018-02-26	$31.00	$31.80	$30.45	$31.50	116,400	—	—	—	—	—
2018-02-23	$29.80	$31.20	$29.80	$30.90	195,000	—	—	—	—	—
2018-02-22	$28.40	$30.90	$28.40	$29.50	185,300	—	—	—	—	—
2018-02-21	$26.55	$28.20	$26.55	$27.80	232,300	—	—	—	—	—
2018-02-20	$25.25	$25.40	$24.41	$24.85	70,500	—	—	—	—	—
2018-02-16	$25.35	$25.87	$25.25	$25.55	26,300	—	—	—	—	—
2018-02-15	$25.60	$25.65	$25.05	$25.40	39,000	—	—	—	—	—
2018-02-14	$24.50	$25.35	$24.50	$25.35	41,200	—	—	—	—	—
2018-02-13	$24.45	$24.90	$24.30	$24.65	36,800	—	—	—	—	—
2018-02-12	$25.15	$25.40	$23.65	$24.50	86,000	—	—	—	—	—
2018-02-09	$25.00	$25.30	$24.35	$25.10	37,500	—	—	—	—	—
2018-02-08	$25.65	$25.85	$24.65	$24.80	41,000	—	—	—	—	—
2018-02-07	$26.40	$26.60	$25.65	$25.70	31,700	—	—	—	—	—
2018-02-06	$25.55	$26.60	$25.51	$26.50	46,100	—	—	—	—	—
2018-02-05	$26.85	$27.05	$25.95	$26.25	60,200	—	—	—	—	—
2018-02-02	$27.50	$27.50	$26.75	$27.15	54,200	—	—	—	—	—
2018-02-01	$27.15	$28.05	$27.01	$27.50	79,800	—	—	—	—	—
2018-01-31	$27.60	$28.05	$27.30	$27.40	97,900	—	—	—	—	—
2018-01-30	$27.30	$27.98	$27.18	$27.60	97,800	—	—	—	—	—
2018-01-29	$27.45	$27.80	$27.30	$27.65	102,800	—	—	—	—	—
2018-01-26	$27.25	$27.70	$27.25	$27.45	65,600	—	—	—	—	—
2018-01-25	$27.65	$27.70	$27.06	$27.25	46,300	—	—	—	—	—
2018-01-24	$27.25	$27.80	$27.10	$27.45	60,200	—	—	—	—	—
2018-01-23	$27.50	$27.61	$27.05	$27.20	20,100	—	—	—	—	—
2018-01-22	$28.15	$28.15	$27.20	$27.45	46,900	—	—	—	—	—
2018-01-19	$27.20	$28.60	$27.20	$28.25	62,700	—	—	—	—	—
2018-01-18	$27.45	$27.45	$26.85	$27.20	25,300	—	—	—	—	—
2018-01-17	$26.80	$27.80	$26.60	$27.55	55,400	—	—	—	—	—
2018-01-16	$26.75	$27.40	$26.45	$26.60	40,300	—	—	—	—	—
2018-01-12	$26.50	$26.80	$26.30	$26.75	35,300	—	—	—	—	—
2018-01-11	$26.10	$26.75	$25.90	$26.50	23,000	—	—	—	—	—
2018-01-10	$26.05	$26.50	$25.70	$26.15	45,300	—	—	—	—	—
2018-01-09	$26.10	$26.30	$25.90	$26.15	24,300	—	—	—	—	—
2018-01-08	$26.00	$26.15	$25.50	$26.05	41,100	—	—	—	—	—
2018-01-05	$26.60	$27.40	$26.15	$26.15	24,200	—	—	—	—	—
2018-01-04	$25.75	$26.49	$25.75	$26.35	34,800	—	—	—	—	—
2018-01-03	$25.30	$25.95	$25.23	$25.70	37,400	—	—	—	—	—
2018-01-02	$25.15	$26.35	$24.60	$25.30	74,100	—	—	—	—	—
2017-12-29	$25.45	$25.70	$25.05	$25.15	40,500	—	—	—	—	—
2017-12-28	$25.65	$25.85	$25.10	$25.25	21,000	—	—	—	—	—
2017-12-27	$25.70	$26.20	$25.60	$25.65	20,800	—	—	—	—	—
2017-12-26	$25.95	$26.05	$25.60	$25.75	24,000	—	—	—	—	—
2017-12-22	$26.70	$26.70	$25.90	$26.10	36,500	—	—	—	—	—
2017-12-21	$26.65	$26.85	$26.10	$26.50	32,100	—	—	—	—	—
2017-12-20	$26.50	$26.85	$26.35	$26.65	56,300	—	—	—	—	—
2017-12-19	$26.10	$26.55	$26.10	$26.20	47,400	—	—	—	—	—
2017-12-18	$26.30	$26.70	$25.95	$26.05	74,200	—	—	—	—	—
2017-12-15	$25.70	$26.40	$25.60	$25.90	92,900	—	—	—	—	—
2017-12-14	$26.25	$26.50	$25.45	$25.55	69,400	—	—	—	—	—
2017-12-13	$26.20	$26.75	$26.15	$26.25	53,000	—	—	—	—	—
2017-12-12	$27.00	$27.18	$26.30	$26.35	42,100	—	—	—	—	—
2017-12-11	$27.10	$27.25	$26.40	$27.15	79,300	—	—	—	—	—
2017-12-08	$27.90	$27.90	$27.20	$27.20	41,000	—	—	—	—	—
2017-12-07	$27.90	$28.60	$27.25	$27.90	134,200	—	—	—	—	—
2017-12-06	$26.00	$27.35	$26.00	$27.20	102,500	—	—	—	—	—
2017-12-05	$26.25	$26.90	$26.00	$26.15	29,600	—	—	—	—	—
2017-12-04	$26.70	$27.00	$26.05	$26.20	55,600	—	—	—	—	—
2017-12-01	$27.75	$27.75	$26.20	$26.65	51,400	—	—	—	—	—
2017-11-30	$27.35	$27.80	$27.15	$27.70	44,500	—	—	—	—	—
2017-11-29	$27.75	$27.80	$25.95	$27.15	77,900	—	—	—	—	—
2017-11-28	$26.85	$27.90	$26.70	$27.80	75,000	—	—	—	—	—
2017-11-27	$27.25	$27.80	$26.50	$26.60	88,000	—	—	—	—	—
2017-11-24	$25.95	$27.30	$25.90	$27.25	46,000	—	—	—	—	—
2017-11-22	$27.35	$27.85	$25.76	$25.95	149,000	—	—	—	—	—
2017-11-21	$26.70	$27.60	$26.70	$27.10	111,200	—	—	—	—	—
2017-11-20	$25.75	$26.80	$25.75	$26.45	128,700	—	—	—	—	—
2017-11-17	$26.00	$26.06	$25.45	$25.65	111,600	—	—	—	—	—
2017-11-16	$26.00	$26.40	$26.00	$26.15	73,000	—	—	—	—	—
2017-11-15	$25.40	$26.15	$25.40	$25.90	81,900	—	—	—	—	—
2017-11-14	$26.15	$26.15	$25.55	$25.65	91,700	—	—	—	—	—
2017-11-13	$25.40	$26.40	$25.40	$26.00	133,500	—	—	—	—	—
2017-11-10	$23.75	$25.45	$23.75	$24.95	65,100	—	—	—	—	—
2017-11-09	$23.75	$23.85	$23.25	$23.75	42,400	—	—	—	—	—
2017-11-08	$22.60	$24.00	$22.40	$23.75	43,700	—	—	—	—	—
2017-11-07	$23.55	$23.55	$20.50	$21.95	57,800	—	—	—	—	—
2017-11-06	$24.76	$24.95	$23.20	$23.20	47,600	—	—	—	—	—
2017-11-03	$25.00	$25.05	$24.50	$24.65	28,000	—	—	—	—	—
2017-11-02	$24.40	$24.95	$24.25	$24.80	27,400	—	—	—	—	—
2017-11-01	$24.85	$24.90	$24.05	$24.50	23,000	—	—	—	—	—
2017-10-31	$24.50	$24.85	$24.50	$24.55	55,900	—	—	—	—	—
2017-10-30	$24.35	$24.50	$23.95	$24.40	24,900	—	—	—	—	—
2017-10-27	$24.60	$24.65	$24.40	$24.45	17,300	—	—	—	—	—
2017-10-26	$24.10	$24.60	$24.00	$24.45	19,100	—	—	—	—	—
2017-10-25	$23.80	$24.30	$23.20	$24.20	27,800	—	—	—	—	—
2017-10-24	$23.60	$24.15	$23.50	$23.90	17,900	—	—	—	—	—
2017-10-23	$23.90	$23.90	$23.40	$23.65	22,200	—	—	—	—	—
2017-10-20	$23.85	$24.20	$23.70	$24.00	35,500	—	—	—	—	—
2017-10-19	$24.40	$24.40	$23.55	$23.75	16,600	—	—	—	—	—
2017-10-18	$24.00	$24.40	$23.95	$24.40	22,300	—	—	—	—	—
2017-10-17	$24.50	$24.50	$23.75	$23.85	22,800	—	—	—	—	—
2017-10-16	$24.25	$24.45	$24.20	$24.35	20,800	—	—	—	—	—
2017-10-13	$24.15	$24.60	$23.96	$24.30	20,900	—	—	—	—	—
2017-10-12	$23.85	$24.15	$23.85	$23.95	12,300	—	—	—	—	—
2017-10-11	$24.20	$24.40	$23.85	$23.95	18,000	—	—	—	—	—
2017-10-10	$23.60	$24.20	$23.45	$24.20	26,200	—	—	—	—	—
2017-10-09	$24.15	$24.15	$23.16	$23.45	31,700	—	—	—	—	—
2017-10-06	$24.25	$24.30	$24.05	$24.20	16,000	—	—	—	—	—
2017-10-05	$24.05	$24.25	$23.75	$24.15	12,000	—	—	—	—	—
2017-10-04	$24.15	$24.25	$23.80	$24.05	30,000	—	—	—	—	—
2017-10-03	$24.50	$24.55	$23.70	$24.25	32,500	—	—	—	—	—
2017-10-02	$24.60	$24.80	$24.05	$24.40	36,300	—	—	—	—	—
2017-09-29	$24.00	$24.45	$23.50	$24.40	46,900	—	—	—	—	—
2017-09-28	$23.85	$24.15	$23.45	$24.05	25,400	—	—	—	—	—
2017-09-27	$23.25	$24.05	$23.25	$23.85	44,900	—	—	—	—	—
2017-09-26	$22.95	$23.40	$22.89	$23.25	32,900	—	—	—	—	—
2017-09-25	$22.15	$22.90	$22.15	$22.85	32,900	—	—	—	—	—
2017-09-22	$22.20	$22.40	$22.05	$22.30	40,200	—	—	—	—	—
2017-09-21	$22.15	$22.40	$22.06	$22.10	23,900	—	—	—	—	—
2017-09-20	$22.35	$22.45	$22.05	$22.15	33,300	—	—	—	—	—
2017-09-19	$22.75	$22.95	$22.15	$22.30	43,000	—	—	—	—	—
2017-09-18	$22.40	$23.10	$22.15	$22.70	55,500	—	—	—	—	—
2017-09-15	$22.15	$22.45	$21.60	$22.30	97,900	—	—	—	—	—
2017-09-14	$21.90	$22.15	$21.65	$22.10	32,000	—	—	—	—	—
2017-09-13	$21.65	$21.95	$21.40	$21.95	27,700	—	—	—	—	—
2017-09-12	$21.65	$21.95	$21.59	$21.80	19,200	—	—	—	—	—
2017-09-11	$21.65	$21.90	$21.56	$21.65	35,300	—	—	—	—	—
2017-09-08	$21.60	$22.00	$21.55	$21.75	20,900	—	—	—	—	—
2017-09-07	$21.75	$21.85	$21.70	$21.70	31,500	—	—	—	—	—
2017-09-06	$21.55	$21.95	$21.45	$21.85	46,400	—	—	—	—	—
2017-09-05	$22.05	$22.10	$21.45	$21.55	39,300	—	—	—	—	—
2017-09-01	$21.80	$22.15	$21.65	$21.95	25,100	—	—	—	—	—
2017-08-31	$21.05	$21.88	$21.05	$21.85	50,400	—	—	—	—	—
2017-08-30	$21.05	$21.20	$20.65	$21.05	88,500	—	—	—	—	—
2017-08-29	$22.50	$22.50	$21.50	$21.65	51,700	—	—	—	—	—
2017-08-28	$22.50	$22.80	$22.30	$22.70	33,600	—	—	—	—	—
2017-08-25	$22.05	$22.40	$22.05	$22.40	32,100	—	—	—	—	—
2017-08-24	$21.65	$22.10	$21.65	$22.05	34,800	—	—	—	—	—
2017-08-23	$21.50	$22.00	$21.40	$21.90	45,000	—	—	—	—	—
2017-08-22	$20.80	$21.50	$20.70	$21.50	38,500	—	—	—	—	—
2017-08-21	$20.20	$20.95	$20.15	$20.70	54,100	—	—	—	—	—
2017-08-18	$19.75	$20.30	$19.75	$19.90	68,100	—	—	—	—	—
2017-08-17	$20.00	$20.45	$19.85	$19.85	72,700	—	—	—	—	—
2017-08-16	$20.00	$20.00	$19.80	$19.95	47,900	—	—	—	—	—
2017-08-15	$19.25	$20.10	$19.25	$19.90	129,900	—	—	—	—	—
2017-08-14	$18.65	$19.35	$18.65	$19.20	78,500	—	—	—	—	—
2017-08-11	$18.25	$18.55	$18.20	$18.45	93,400	—	—	—	—	—
2017-08-10	$17.90	$18.45	$17.90	$18.20	70,300	—	—	—	—	—
2017-08-09	$17.90	$18.35	$17.85	$17.85	77,500	—	—	—	—	—
2017-08-08	$18.10	$18.80	$17.75	$17.90	76,400	—	—	—	—	—
2017-08-07	$17.05	$17.05	$16.55	$16.60	20,700	—	—	—	—	—
2017-08-04	$17.45	$17.45	$17.05	$17.10	7,900	—	—	—	—	—
2017-08-03	$17.40	$17.50	$17.35	$17.45	11,300	—	—	—	—	—
2017-08-02	$17.40	$17.55	$17.35	$17.45	9,300	—	—	—	—	—
2017-08-01	$17.60	$17.60	$17.40	$17.45	8,900	—	—	—	—	—
2017-07-31	$17.60	$17.85	$17.35	$17.50	12,100	—	—	—	—	—
2017-07-28	$17.60	$17.85	$17.50	$17.50	12,800	—	—	—	—	—
2017-07-27	$17.85	$18.00	$17.70	$17.70	12,200	—	—	—	—	—
2017-07-26	$18.05	$18.05	$17.75	$17.85	14,100	—	—	—	—	—
2017-07-25	$17.70	$18.10	$17.70	$17.95	17,900	—	—	—	—	—
2017-07-24	$17.50	$17.77	$17.35	$17.65	17,300	—	—	—	—	—
2017-07-21	$17.65	$17.65	$17.45	$17.60	21,000	—	—	—	—	—
2017-07-20	$17.45	$17.65	$17.35	$17.55	12,000	—	—	—	—	—
2017-07-19	$17.35	$17.70	$17.35	$17.45	15,000	—	—	—	—	—
2017-07-18	$17.35	$17.45	$17.35	$17.40	5,000	—	—	—	—	—
2017-07-17	$17.55	$17.93	$17.40	$17.50	17,000	—	—	—	—	—
2017-07-14	$17.55	$17.80	$17.45	$17.50	21,400	—	—	—	—	—
2017-07-13	$17.50	$17.55	$17.15	$17.55	41,200	—	—	—	—	—
2017-07-12	$17.55	$17.70	$17.30	$17.50	40,700	—	—	—	—	—
2017-07-11	$17.65	$17.65	$17.20	$17.50	17,600	—	—	—	—	—
2017-07-10	$17.35	$17.75	$17.25	$17.65	29,100	—	—	—	—	—
2017-07-07	$17.35	$17.45	$17.10	$17.30	35,600	—	—	—	—	—
2017-07-06	$17.15	$17.55	$17.15	$17.20	17,600	—	—	—	—	—
2017-07-05	$17.60	$18.10	$17.20	$17.25	28,400	—	—	—	—	—
2017-07-03	$17.30	$17.55	$17.30	$17.40	9,100	—	—	—	—	—
2017-06-30	$17.45	$17.50	$17.25	$17.30	19,200	—	—	—	—	—
2017-06-29	$17.45	$17.75	$17.35	$17.45	22,100	—	—	—	—	—
2017-06-28	$17.20	$17.63	$17.20	$17.40	18,600	—	—	—	—	—
2017-06-27	$17.25	$17.51	$17.05	$17.15	26,000	—	—	—	—	—
2017-06-26	$17.50	$17.90	$17.20	$17.35	34,300	—	—	—	—	—
2017-06-23	$17.30	$17.65	$17.25	$17.40	172,200	—	—	—	—	—
2017-06-22	$17.05	$17.50	$17.05	$17.30	45,900	—	—	—	—	—
2017-06-21	$17.30	$17.30	$17.00	$17.15	18,800	—	—	—	—	—
2017-06-20	$17.35	$17.65	$17.35	$17.40	23,100	—	—	—	—	—
2017-06-19	$17.35	$17.70	$17.15	$17.45	30,300	—	—	—	—	—
2017-06-16	$17.30	$17.50	$17.21	$17.35	53,800	—	—	—	—	—
2017-06-15	$17.15	$17.45	$17.15	$17.45	20,100	—	—	—	—	—
2017-06-14	$17.40	$17.46	$17.05	$17.25	38,200	—	—	—	—	—
2017-06-13	$17.55	$17.75	$17.35	$17.40	44,800	—	—	—	—	—
2017-06-12	$17.60	$17.85	$17.25	$17.45	29,700	—	—	—	—	—
2017-06-09	$17.80	$17.90	$17.60	$17.65	26,500	—	—	—	—	—
2017-06-08	$17.70	$17.80	$17.55	$17.80	20,300	—	—	—	—	—
2017-06-07	$17.55	$17.60	$17.35	$17.50	19,400	—	—	—	—	—
2017-06-06	$17.60	$17.85	$17.55	$17.55	16,100	—	—	—	—	—
2017-06-05	$17.70	$17.90	$17.70	$17.70	10,600	—	—	—	—	—
2017-06-02	$17.50	$17.85	$17.50	$17.70	42,400	—	—	—	—	—
2017-06-01	$17.35	$17.55	$17.31	$17.50	25,300	—	—	—	—	—
2017-05-31	$17.60	$17.60	$17.30	$17.30	11,100	—	—	—	—	—
2017-05-30	$17.40	$17.60	$17.35	$17.60	22,900	—	—	—	—	—
2017-05-26	$17.40	$17.50	$17.40	$17.45	11,700	—	—	—	—	—
2017-05-25	$17.55	$17.55	$17.30	$17.55	22,900	—	—	—	—	—
2017-05-24	$17.70	$17.70	$17.50	$17.55	82,000	—	—	—	—	—
2017-05-23	$18.00	$18.00	$17.55	$17.65	25,200	—	—	—	—	—
2017-05-22	$17.85	$18.00	$17.75	$17.95	25,000	—	—	—	—	—
2017-05-19	$17.70	$17.90	$17.55	$17.90	43,600	—	—	—	—	—
2017-05-18	$17.90	$17.90	$17.60	$17.70	38,900	—	—	—	—	—
2017-05-17	$17.70	$17.90	$17.70	$17.80	46,700	—	—	—	—	—
2017-05-16	$17.90	$17.95	$17.80	$17.95	27,700	—	—	—	—	—
2017-05-15	$17.75	$18.00	$17.65	$17.95	44,900	—	—	—	—	—
2017-05-12	$17.75	$18.00	$17.25	$17.85	36,600	—	—	—	—	—
2017-05-11	$17.65	$17.85	$17.60	$17.75	22,700	—	—	—	—	—
2017-05-10	$17.65	$18.00	$17.65	$17.80	34,300	—	—	—	—	—
2017-05-09	$17.50	$18.00	$17.50	$17.80	20,400	—	—	—	—	—
2017-05-08	$17.70	$17.75	$17.55	$17.60	20,900	—	—	—	—	—
2017-05-05	$17.70	$17.80	$17.50	$17.70	36,700	—	—	—	—	—
2017-05-04	$17.60	$17.70	$17.50	$17.60	51,200	—	—	—	—	—
2017-05-03	$17.00	$17.55	$16.95	$17.35	61,700	—	—	—	—	—
2017-05-02	$16.90	$17.05	$16.80	$16.90	20,300	—	—	—	—	—
2017-05-01	$17.30	$17.30	$16.95	$16.95	14,100	—	—	—	—	—
2017-04-28	$16.95	$17.55	$16.95	$17.20	37,200	—	—	—	—	—
2017-04-27	$17.00	$17.10	$16.95	$17.00	25,500	—	—	—	—	—
2017-04-26	$17.10	$17.25	$16.85	$17.00	29,500	—	—	—	—	—
2017-04-25	$17.30	$17.40	$17.15	$17.20	18,700	—	—	—	—	—
2017-04-24	$17.05	$17.55	$16.95	$17.35	39,200	—	—	—	—	—
2017-04-21	$16.65	$16.90	$16.40	$16.80	32,800	—	—	—	—	—
2017-04-20	$16.25	$16.80	$16.25	$16.75	16,300	—	—	—	—	—
2017-04-19	$16.10	$16.40	$15.90	$16.25	16,300	—	—	—	—	—
2017-04-18	$15.65	$16.10	$15.65	$16.10	11,900	—	—	—	—	—
2017-04-17	$15.60	$15.75	$15.50	$15.70	50,700	—	—	—	—	—
2017-04-13	$15.50	$15.70	$15.40	$15.55	22,600	—	—	—	—	—
2017-04-12	$15.70	$15.70	$15.38	$15.55	30,400	—	—	—	—	—
2017-04-11	$15.75	$15.80	$15.55	$15.80	23,900	—	—	—	—	—
2017-04-10	$15.80	$16.10	$15.75	$15.80	25,900	—	—	—	—	—
2017-04-07	$15.80	$16.10	$15.80	$15.80	17,700	—	—	—	—	—
2017-04-06	$15.75	$16.05	$15.55	$15.85	25,100	—	—	—	—	—
2017-04-05	$15.55	$15.65	$15.35	$15.50	35,600	—	—	—	—	—
2017-04-04	$15.75	$15.85	$15.45	$15.55	13,400	—	—	—	—	—
2017-04-03	$15.80	$15.90	$15.65	$15.80	36,300	—	—	—	—	—
2017-03-31	$16.10	$16.15	$15.75	$15.80	53,300	—	—	—	—	—
2017-03-30	$16.00	$16.15	$15.90	$16.10	28,500	—	—	—	—	—
2017-03-29	$15.65	$15.95	$15.65	$15.85	40,400	—	—	—	—	—
2017-03-28	$15.65	$15.85	$15.48	$15.75	21,200	—	—	—	—	—
2017-03-27	$15.60	$15.95	$15.35	$15.75	17,500	—	—	—	—	—
2017-03-24	$15.75	$16.00	$15.70	$15.75	23,200	—	—	—	—	—
2017-03-23	$15.35	$15.80	$15.35	$15.75	20,600	—	—	—	—	—
2017-03-22	$15.55	$15.70	$15.26	$15.35	19,200	—	—	—	—	—
2017-03-21	$15.85	$16.05	$15.55	$15.60	37,200	—	—	—	—	—
2017-03-20	$15.85	$16.00	$15.70	$15.85	21,800	—	—	—	—	—
2017-03-17	$15.95	$16.13	$15.85	$15.85	48,700	—	—	—	—	—
2017-03-16	$15.80	$16.10	$15.75	$15.95	27,400	—	—	—	—	—
2017-03-15	$15.25	$16.32	$15.25	$15.75	50,900	—	—	—	—	—
2017-03-14	$15.35	$15.45	$15.10	$15.20	18,400	—	—	—	—	—
2017-03-13	$15.65	$15.72	$15.25	$15.40	31,100	—	—	—	—	—
2017-03-10	$16.00	$16.00	$15.45	$15.55	29,700	—	—	—	—	—
2017-03-09	$15.70	$16.22	$15.60	$15.90	40,700	—	—	—	—	—
2017-03-08	$15.70	$15.90	$15.55	$15.70	77,400	—	—	—	—	—
2017-03-07	$15.75	$15.90	$15.35	$15.60	46,500	—	—	—	—	—
2017-03-06	$15.95	$16.20	$15.75	$15.80	162,900	—	—	—	—	—
2017-03-03	$15.86	$16.10	$15.85	$16.00	18,400	—	—	—	—	—
2017-03-02	$16.20	$16.27	$15.95	$16.00	34,500	—	—	—	—	—
2017-03-01	$16.25	$16.43	$16.10	$16.10	34,600	—	—	—	—	—
2017-02-28	$16.50	$16.55	$16.00	$16.10	63,200	—	—	—	—	—
2017-02-27	$16.30	$16.73	$16.30	$16.50	51,600	—	—	—	—	—
2017-02-24	$16.20	$16.50	$15.85	$16.30	36,000	—	—	—	—	—
2017-02-23	$16.25	$16.55	$16.25	$16.35	22,900	—	—	—	—	—
2017-02-22	$16.95	$16.95	$16.25	$16.35	103,900	—	—	—	—	—
2017-02-21	$17.05	$17.05	$16.60	$16.85	27,800	—	—	—	—	—
2017-02-17	$17.20	$17.20	$16.95	$17.00	29,500	—	—	—	—	—
2017-02-16	$16.95	$17.15	$16.85	$17.05	12,400	—	—	—	—	—
2017-02-15	$16.75	$16.98	$16.55	$16.90	18,200	—	—	—	—	—
2017-02-14	$16.65	$16.95	$16.65	$16.85	12,400	—	—	—	—	—
2017-02-13	$17.05	$17.05	$16.45	$16.80	27,900	—	—	—	—	—
2017-02-10	$16.90	$17.15	$16.70	$17.05	14,500	—	—	—	—	—
2017-02-09	$16.45	$17.00	$16.25	$16.85	9,400	—	—	—	—	—
2017-02-08	$16.40	$16.65	$16.35	$16.45	15,800	—	—	—	—	—
2017-02-07	$16.40	$16.50	$16.35	$16.40	10,900	—	—	—	—	—
2017-02-06	$16.45	$16.50	$16.25	$16.30	38,200	—	—	—	—	—
2017-02-03	$16.20	$16.65	$16.20	$16.60	31,300	—	—	—	—	—
2017-02-02	$16.65	$16.95	$16.10	$16.15	15,100	—	—	—	—	—
2017-02-01	$16.80	$17.10	$16.65	$16.70	12,300	—	—	—	—	—
2017-01-31	$16.90	$16.90	$16.60	$16.65	30,500	—	—	—	—	—
2017-01-30	$17.20	$17.30	$16.60	$17.00	16,000	—	—	—	—	—
2017-01-27	$16.85	$17.30	$16.80	$17.25	14,300	—	—	—	—	—
2017-01-26	$17.35	$17.35	$16.90	$16.90	11,200	—	—	—	—	—
2017-01-25	$17.10	$17.35	$17.00	$17.30	14,400	—	—	—	—	—
2017-01-24	$16.65	$17.00	$16.55	$17.00	16,100	—	—	—	—	—
2017-01-23	$16.70	$16.96	$16.55	$16.60	14,500	—	—	—	—	—
2017-01-20	$17.25	$17.40	$16.85	$16.90	22,200	—	—	—	—	—
2017-01-19	$17.60	$17.70	$17.23	$17.25	11,500	—	—	—	—	—
2017-01-18	$17.80	$17.90	$17.55	$17.55	18,000	—	—	—	—	—
2017-01-17	$17.90	$18.00	$17.75	$17.80	16,200	—	—	—	—	—
2017-01-13	$18.30	$18.50	$17.66	$17.95	36,900	—	—	—	—	—
2017-01-12	$18.45	$18.60	$18.10	$18.20	81,900	—	—	—	—	—
2017-01-11	$18.70	$18.80	$18.40	$18.45	25,200	—	—	—	—	—
2017-01-10	$18.70	$18.85	$18.50	$18.65	42,300	—	—	—	—	—
2017-01-09	$18.95	$18.95	$18.70	$18.70	13,300	—	—	—	—	—
2017-01-06	$18.90	$19.00	$18.55	$18.95	17,300	—	—	—	—	—
2017-01-05	$19.05	$19.05	$18.75	$18.85	12,800	—	—	—	—	—
2017-01-04	$19.00	$19.05	$18.94	$19.00	45,700	—	—	—	—	—
2017-01-03	$19.10	$19.15	$18.05	$18.90	45,900	—	—	—	—	—
2016-12-30	$18.45	$19.00	$18.45	$18.90	39,000	—	—	—	—	—
2016-12-29	$18.75	$18.85	$18.35	$18.75	11,600	—	—	—	—	—
2016-12-28	$18.90	$19.00	$18.55	$18.75	13,600	—	—	—	—	—
2016-12-27	$18.95	$19.05	$18.72	$18.90	14,900	—	—	—	—	—
2016-12-23	$18.70	$19.00	$18.70	$19.00	9,500	—	—	—	—	—
2016-12-22	$18.80	$18.87	$18.60	$18.65	19,400	—	—	—	—	—
2016-12-21	$18.80	$18.90	$18.70	$18.75	8,900	—	—	—	—	—
2016-12-20	$19.00	$19.00	$18.70	$18.85	20,100	—	—	—	—	—
2016-12-19	$18.95	$19.00	$18.80	$18.90	22,800	—	—	—	—	—
2016-12-16	$18.70	$19.00	$18.50	$19.00	64,700	—	—	—	—	—
2016-12-15	$18.55	$18.80	$18.40	$18.70	30,700	—	—	—	—	—
2016-12-14	$18.70	$18.90	$18.35	$18.55	20,000	—	—	—	—	—
2016-12-13	$18.95	$19.00	$18.70	$18.75	22,500	—	—	—	—	—
2016-12-12	$18.85	$19.05	$18.85	$18.90	31,700	—	—	—	—	—
2016-12-09	$19.15	$19.23	$18.80	$19.00	30,700	—	—	—	—	—
2016-12-08	$19.00	$19.10	$18.90	$18.95	26,500	—	—	—	—	—
2016-12-07	$18.80	$19.05	$18.80	$18.85	23,700	—	—	—	—	—
2016-12-06	$19.05	$19.05	$18.70	$19.00	30,400	—	—	—	—	—
2016-12-05	$17.80	$19.20	$17.80	$19.10	27,000	—	—	—	—	—
2016-12-02	$18.15	$18.37	$17.75	$17.80	10,300	—	—	—	—	—
2016-12-01	$18.20	$18.65	$17.90	$18.20	16,900	—	—	—	—	—
2016-11-30	$18.55	$18.65	$18.20	$18.25	21,400	—	—	—	—	—
2016-11-29	$18.75	$18.75	$18.35	$18.40	23,600	—	—	—	—	—
2016-11-28	$19.10	$19.15	$18.60	$18.70	15,100	—	—	—	—	—
2016-11-25	$19.00	$19.18	$18.90	$19.00	10,200	—	—	—	—	—
2016-11-23	$19.20	$19.45	$18.95	$18.95	33,400	—	—	—	—	—
2016-11-22	$18.75	$19.15	$18.65	$19.00	21,000	—	—	—	—	—
2016-11-21	$18.85	$18.85	$18.52	$18.80	20,900	—	—	—	—	—
2016-11-18	$18.60	$18.93	$18.60	$18.85	48,500	—	—	—	—	—
2016-11-17	$18.15	$18.70	$17.83	$18.60	38,200	—	—	—	—	—
2016-11-16	$17.80	$18.75	$17.80	$18.10	40,200	—	—	—	—	—
2016-11-15	$18.05	$18.05	$17.50	$17.80	52,200	—	—	—	—	—
2016-11-14	$19.05	$19.05	$17.10	$18.05	76,000	—	—	—	—	—
2016-11-11	$17.65	$19.30	$17.45	$19.00	96,400	—	—	—	—	—
2016-11-10	$17.15	$17.95	$17.00	$17.80	49,500	—	—	—	—	—
2016-11-09	$16.50	$17.30	$16.35	$17.30	47,900	—	—	—	—	—
2016-11-08	$15.75	$16.75	$15.75	$16.55	38,100	—	—	—	—	—
2016-11-07	$16.00	$16.09	$15.70	$15.70	45,200	—	—	—	—	—
2016-11-04	$15.70	$15.85	$15.60	$15.70	31,600	—	—	—	—	—
2016-11-03	$15.55	$15.75	$15.50	$15.60	13,800	—	—	—	—	—
2016-11-02	$15.60	$15.70	$15.50	$15.55	26,200	—	—	—	—	—
2016-11-01	$15.80	$15.80	$15.50	$15.55	16,600	—	—	—	—	—
2016-10-31	$15.65	$15.90	$15.65	$15.70	20,900	—	—	—	—	—
2016-10-28	$15.67	$15.74	$15.49	$15.62	14,300	—	—	—	—	—
2016-10-27	$15.71	$15.71	$15.58	$15.60	26,100	—	—	—	—	—
2016-10-26	$15.54	$15.71	$15.54	$15.67	20,900	—	—	—	—	—
2016-10-25	$15.55	$15.67	$15.47	$15.63	32,600	—	—	—	—	—
2016-10-24	$15.64	$15.64	$15.53	$15.56	17,000	—	—	—	—	—
2016-10-21	$15.60	$15.64	$15.50	$15.51	22,700	—	—	—	—	—
2016-10-20	$15.58	$15.73	$15.58	$15.61	17,000	—	—	—	—	—
2016-10-19	$15.61	$15.81	$15.56	$15.60	26,200	—	—	—	—	—
2016-10-18	$15.96	$16.02	$15.60	$15.60	39,000	—	—	—	—	—
2016-10-17	$15.70	$15.99	$15.70	$15.86	109,100	—	—	—	—	—
2016-10-14	$15.82	$15.82	$15.60	$15.68	35,700	—	—	—	—	—
2016-10-13	$15.72	$15.79	$15.65	$15.70	33,600	—	—	—	—	—
2016-10-12	$15.68	$15.77	$15.61	$15.67	14,500	—	—	—	—	—
2016-10-11	$15.85	$15.90	$15.60	$15.70	93,000	—	—	—	—	—
2016-10-10	$15.88	$15.91	$15.63	$15.81	41,300	—	—	—	—	—
2016-10-07	$15.98	$16.01	$15.85	$15.86	23,100	—	—	—	—	—
2016-10-06	$16.03	$16.03	$15.84	$15.95	212,100	—	—	—	—	—
2016-10-05	$16.05	$16.05	$15.95	$16.01	15,000	—	—	—	—	—
2016-10-04	$16.04	$16.20	$15.95	$16.02	36,900	—	—	—	—	—
2016-10-03	$16.00	$16.07	$15.97	$16.01	17,100	—	—	—	—	—
2016-09-30	$16.04	$16.07	$15.90	$16.03	65,000	—	—	—	—	—
2016-09-29	$15.90	$16.04	$15.89	$16.01	27,000	—	—	—	—	—
2016-09-28	$15.97	$15.97	$15.88	$15.89	39,600	—	—	—	—	—
2016-09-27	$15.80	$16.10	$15.74	$16.00	39,800	—	—	—	—	—
2016-09-26	$15.75	$15.77	$15.51	$15.75	63,200	—	—	—	—	—
2016-09-23	$15.84	$15.88	$15.76	$15.77	36,900	—	—	—	—	—
2016-09-22	$15.90	$15.90	$15.79	$15.85	38,600	—	—	—	—	—
2016-09-21	$15.78	$15.92	$15.68	$15.90	16,600	—	—	—	—	—
2016-09-20	$15.91	$15.91	$15.52	$15.66	51,200	—	—	—	—	—
2016-09-19	$16.12	$16.32	$15.89	$15.90	22,100	—	—	—	—	—
2016-09-16	$15.84	$16.11	$15.82	$16.08	102,900	—	—	—	—	—
2016-09-15	$15.52	$15.86	$15.52	$15.82	121,400	—	—	—	—	—
2016-09-14	$15.43	$15.57	$15.43	$15.50	117,700	—	—	—	—	—
2016-09-13	$15.50	$15.59	$15.50	$15.50	66,300	—	—	—	—	—
2016-09-12	$15.51	$15.62	$15.50	$15.55	47,300	—	—	—	—	—
2016-09-09	$15.50	$15.58	$15.50	$15.50	67,200	—	—	—	—	—
2016-09-08	$15.29	$15.55	$15.24	$15.52	46,600	—	—	—	—	—
2016-09-07	$15.38	$15.42	$15.26	$15.36	151,700	—	—	—	—	—
2016-09-06	$15.30	$15.48	$15.25	$15.35	21,300	—	—	—	—	—
2016-09-02	$15.28	$15.30	$15.21	$15.27	21,600	—	—	—	—	—
2016-09-01	$15.25	$15.39	$15.15	$15.30	132,400	—	—	—	—	—
2016-08-31	$15.34	$15.34	$15.23	$15.27	41,700	—	—	—	—	—
2016-08-30	$15.39	$15.47	$15.32	$15.34	27,000	—	—	—	—	—
2016-08-29	$15.24	$15.39	$15.22	$15.25	85,200	—	—	—	—	—
2016-08-26	$15.19	$15.35	$15.18	$15.31	21,200	—	—	—	—	—
2016-08-25	$15.18	$15.27	$15.13	$15.22	24,600	—	—	—	—	—
2016-08-24	$15.26	$15.33	$15.11	$15.21	26,300	—	—	—	—	—
2016-08-23	$15.23	$15.39	$15.23	$15.26	21,100	—	—	—	—	—
2016-08-22	$15.10	$15.26	$15.00	$15.19	25,400	—	—	—	—	—
2016-08-19	$14.65	$15.09	$14.63	$15.05	46,800	—	—	—	—	—
2016-08-18	$14.50	$14.68	$14.45	$14.63	104,100	—	—	—	—	—
2016-08-17	$14.35	$14.56	$14.23	$14.48	75,700	—	—	—	—	—
2016-08-16	$14.76	$14.98	$14.35	$14.39	44,500	—	—	—	—	—
2016-08-15	$14.05	$14.78	$14.05	$14.71	54,200	—	—	—	—	—
2016-08-12	$13.91	$14.09	$13.77	$13.95	38,300	—	—	—	—	—
2016-08-11	$12.36	$13.96	$12.13	$13.93	124,800	—	—	—	—	—
2016-08-10	$12.91	$12.91	$11.75	$12.40	99,300	—	—	—	—	—
2016-08-09	$13.99	$13.99	$12.83	$13.00	105,700	—	—	—	—	—
2016-08-08	$13.94	$14.27	$13.94	$14.23	23,700	—	—	—	—	—
2016-08-05	$13.41	$13.93	$13.41	$13.93	29,700	—	—	—	—	—
2016-08-04	$13.48	$13.48	$13.33	$13.39	13,000	—	—	—	—	—
2016-08-03	$13.39	$13.52	$13.25	$13.44	11,100	—	—	—	—	—
2016-08-02	$13.55	$13.55	$13.35	$13.39	17,900	—	—	—	—	—
2016-08-01	$13.24	$13.67	$13.24	$13.63	18,700	—	—	—	—	—
2016-07-29	$13.31	$13.46	$13.12	$13.15	42,600	—	—	—	—	—
2016-07-28	$13.44	$13.66	$13.11	$13.28	8,800	—	—	—	—	—
2016-07-27	$13.30	$13.57	$13.16	$13.47	10,100	—	—	—	—	—
2016-07-26	$13.64	$13.64	$12.97	$13.27	42,100	—	—	—	—	—
2016-07-25	$13.76	$13.76	$13.65	$13.68	10,700	—	—	—	—	—
2016-07-22	$13.83	$13.94	$13.75	$13.76	10,000	—	—	—	—	—
2016-07-21	$14.03	$14.15	$13.84	$13.90	6,200	—	—	—	—	—
2016-07-20	$14.15	$14.25	$14.06	$14.13	14,000	—	—	—	—	—
2016-07-19	$14.37	$14.48	$14.14	$14.19	28,500	—	—	—	—	—
2016-07-18	$14.52	$14.52	$14.03	$14.34	22,600	—	—	—	—	—
2016-07-15	$14.07	$14.43	$14.07	$14.40	27,800	—	—	—	—	—
2016-07-14	$13.95	$14.17	$13.83	$13.97	57,000	—	—	—	—	—
2016-07-13	$13.83	$13.93	$13.68	$13.92	41,800	—	—	—	—	—
2016-07-12	$13.66	$13.88	$13.57	$13.74	25,300	—	—	—	—	—
2016-07-11	$13.40	$13.72	$13.24	$13.61	21,300	—	—	—	—	—
2016-07-08	$13.50	$13.50	$13.34	$13.39	32,300	—	—	—	—	—
2016-07-07	$13.49	$13.49	$13.18	$13.38	17,000	—	—	—	—	—
2016-07-06	$13.18	$13.32	$13.18	$13.26	16,200	—	—	—	—	—
2016-07-05	$13.24	$13.43	$13.24	$13.28	21,000	—	—	—	—	—
2016-07-01	$13.36	$13.50	$13.28	$13.34	11,400	—	—	—	—	—
2016-06-30	$13.35	$13.50	$13.29	$13.42	30,500	—	—	—	—	—
2016-06-29	$13.11	$13.40	$13.11	$13.27	25,200	—	—	—	—	—
2016-06-28	$12.94	$13.10	$12.94	$13.05	33,800	—	—	—	—	—
2016-06-27	$13.18	$13.19	$12.83	$12.92	47,700	—	—	—	—	—
2016-06-24	$13.17	$13.48	$13.13	$13.33	71,100	—	—	—	—	—
2016-06-23	$13.38	$13.90	$13.38	$13.69	26,500	—	—	—	—	—
2016-06-22	$13.40	$13.51	$13.23	$13.33	50,200	—	—	—	—	—
2016-06-21	$13.40	$13.45	$13.14	$13.43	22,500	—	—	—	—	—
2016-06-20	$13.17	$13.59	$13.02	$13.37	66,000	—	—	—	—	—
2016-06-17	$13.39	$13.50	$12.97	$13.00	113,900	—	—	—	—	—
2016-06-16	$13.47	$13.47	$13.07	$13.35	18,000	—	—	—	—	—
2016-06-15	$13.18	$13.46	$13.11	$13.38	33,200	—	—	—	—	—
2016-06-14	$13.39	$13.40	$13.14	$13.18	37,800	—	—	—	—	—
2016-06-13	$13.53	$13.57	$13.36	$13.40	60,800	—	—	—	—	—
2016-06-10	$13.57	$13.70	$13.46	$13.60	62,000	—	—	—	—	—
2016-06-09	$13.78	$13.85	$13.57	$13.60	35,100	—	—	—	—	—
2016-06-08	$13.46	$13.91	$13.27	$13.85	34,800	—	—	—	—	—
2016-06-07	$13.31	$13.41	$13.15	$13.39	15,600	—	—	—	—	—
2016-06-06	$13.21	$13.40	$13.07	$13.32	31,000	—	—	—	—	—
2016-06-03	$13.36	$13.36	$13.25	$13.28	19,300	—	—	—	—	—
2016-06-02	$13.46	$13.47	$13.28	$13.33	25,900	—	—	—	—	—
2016-06-01	$13.51	$13.53	$13.28	$13.50	24,900	—	—	—	—	—
2016-05-31	$13.60	$13.60	$13.31	$13.51	55,400	—	—	—	—	—
2016-05-27	$13.79	$13.79	$13.43	$13.57	17,300	—	—	—	—	—
2016-05-26	$13.36	$13.72	$13.32	$13.56	28,200	—	—	—	—	—
2016-05-25	$13.52	$13.52	$13.18	$13.38	19,700	—	—	—	—	—
2016-05-24	$13.41	$13.67	$13.38	$13.54	27,300	—	—	—	—	—
2016-05-23	$13.30	$13.46	$13.19	$13.24	20,300	—	—	—	—	—
2016-05-20	$13.04	$13.34	$13.04	$13.30	20,300	—	—	—	—	—
2016-05-19	$13.18	$13.18	$12.97	$13.00	27,700	—	—	—	—	—
2016-05-18	$13.07	$13.31	$13.05	$13.21	31,200	—	—	—	—	—
2016-05-17	$13.39	$13.48	$13.05	$13.07	55,600	—	—	—	—	—
2016-05-16	$13.37	$13.56	$13.28	$13.32	30,200	—	—	—	—	—
2016-05-13	$13.62	$13.67	$13.14	$13.33	58,100	—	—	—	—	—
2016-05-12	$14.17	$14.23	$13.45	$13.60	58,100	—	—	—	—	—
2016-05-11	$14.00	$14.24	$13.65	$14.09	58,200	—	—	—	—	—
2016-05-10	$14.05	$14.24	$13.99	$14.06	38,500	—	—	—	—	—
2016-05-09	$14.08	$14.31	$13.86	$14.06	32,100	—	—	—	—	—
2016-05-06	$13.96	$14.20	$13.90	$14.12	28,600	—	—	—	—	—
2016-05-05	$14.18	$14.25	$13.90	$14.00	74,600	—	—	—	—	—
2016-05-04	$14.48	$14.48	$13.91	$14.11	68,600	—	—	—	—	—
2016-05-03	$14.76	$14.89	$14.59	$14.69	93,700	—	—	—	—	—
2016-05-02	$15.05	$15.08	$14.86	$14.93	27,900	—	—	—	—	—
2016-04-29	$15.01	$15.11	$14.80	$14.96	23,800	—	—	—	—	—
2016-04-28	$15.05	$15.23	$14.92	$15.01	34,300	—	—	—	—	—
2016-04-27	$15.10	$15.29	$14.97	$15.20	29,700	—	—	—	—	—
2016-04-26	$14.85	$15.10	$14.80	$15.01	20,800	—	—	—	—	—
2016-04-25	$14.76	$14.85	$14.43	$14.75	31,000	—	—	—	—	—
2016-04-22	$15.10	$15.23	$14.76	$14.89	30,400	—	—	—	—	—
2016-04-21	$14.88	$15.13	$14.88	$15.06	20,800	—	—	—	—	—
2016-04-20	$14.88	$15.04	$14.75	$14.95	35,000	—	—	—	—	—
2016-04-19	$15.27	$15.30	$15.09	$15.10	44,400	—	—	—	—	—
2016-04-18	$14.81	$15.25	$14.81	$15.22	39,600	—	—	—	—	—
2016-04-15	$15.15	$15.20	$14.96	$14.97	40,400	—	—	—	—	—
2016-04-14	$15.19	$15.21	$15.00	$15.16	39,100	—	—	—	—	—
2016-04-13	$15.07	$15.21	$14.97	$15.19	50,900	—	—	—	—	—
2016-04-12	$14.62	$15.13	$14.50	$14.98	48,900	—	—	—	—	—
2016-04-11	$15.04	$15.25	$14.71	$14.75	76,700	—	—	—	—	—
2016-04-08	$15.20	$15.26	$14.99	$15.12	89,500	—	—	—	—	—
2016-04-07	$15.11	$15.14	$14.94	$15.10	51,700	—	—	—	—	—
2016-04-06	$15.11	$15.16	$14.90	$15.16	43,900	—	—	—	—	—
2016-04-05	$15.09	$15.26	$14.94	$15.10	82,500	—	—	—	—	—
2016-04-04	$14.64	$15.48	$14.64	$15.11	164,600	—	—	—	—	—
2016-04-01	$13.91	$14.53	$13.89	$14.47	59,400	—	—	—	—	—
2016-03-31	$14.48	$14.67	$13.94	$14.01	88,500	—	—	—	—	—
2016-03-30	$14.35	$14.45	$14.28	$14.40	71,400	—	—	—	—	—
2016-03-29	$13.77	$14.28	$13.69	$14.23	84,700	—	—	—	—	—
2016-03-28	$13.92	$14.09	$13.74	$13.90	57,400	—	—	—	—	—
2016-03-24	$13.26	$13.91	$13.26	$13.85	58,400	—	—	—	—	—
2016-03-23	$13.17	$13.37	$13.17	$13.30	84,600	—	—	—	—	—
2016-03-22	$13.20	$13.35	$13.10	$13.25	80,800	—	—	—	—	—
2016-03-21	$13.04	$13.44	$12.99	$13.28	106,400	—	—	—	—	—
2016-03-18	$12.94	$13.11	$12.91	$13.02	129,500	—	—	—	—	—
2016-03-17	$12.88	$12.96	$12.77	$12.88	106,300	—	—	—	—	—
2016-03-16	$12.93	$12.95	$12.79	$12.89	65,000	—	—	—	—	—
2016-03-15	$13.00	$13.05	$12.88	$12.93	47,400	—	—	—	—	—
2016-03-14	$12.95	$13.10	$12.76	$12.99	37,800	—	—	—	—	—
2016-03-11	$12.86	$12.99	$12.76	$12.88	47,700	—	—	—	—	—
2016-03-10	$12.50	$13.00	$12.49	$12.79	93,200	—	—	—	—	—
2016-03-09	$12.25	$12.48	$12.20	$12.40	72,700	—	—	—	—	—
2016-03-08	$12.13	$12.30	$12.12	$12.17	146,700	—	—	—	—	—
2016-03-07	$12.10	$12.16	$12.07	$12.15	79,000	—	—	—	—	—
2016-03-04	$12.05	$12.25	$12.00	$12.14	40,600	—	—	—	—	—
2016-03-03	$11.90	$12.15	$11.90	$12.04	125,100	—	—	—	—	—
2016-03-02	$11.73	$11.99	$11.73	$11.95	41,700	—	—	—	—	—
2016-03-01	$11.85	$11.94	$11.71	$11.76	46,100	—	—	—	—	—
2016-02-29	$11.82	$12.00	$11.69	$11.72	39,100	—	—	—	—	—
2016-02-26	$11.71	$11.89	$11.70	$11.76	42,200	—	—	—	—	—
2016-02-25	$11.95	$11.95	$11.63	$11.75	21,700	—	—	—	—	—
2016-02-24	$11.59	$11.99	$11.59	$11.90	47,900	—	—	—	—	—
2016-02-23	$11.49	$11.81	$11.49	$11.70	57,300	—	—	—	—	—
2016-02-22	$11.31	$11.59	$11.10	$11.44	109,400	—	—	—	—	—
2016-02-19	$11.15	$11.35	$10.89	$11.07	138,900	—	—	—	—	—
2016-02-18	$11.01	$11.16	$10.85	$11.08	47,800	—	—	—	—	—
2016-02-17	$10.68	$10.97	$10.68	$10.95	28,100	—	—	—	—	—
2016-02-16	$10.61	$10.94	$10.61	$10.66	32,700	—	—	—	—	—
2016-02-12	$10.45	$10.73	$10.40	$10.50	12,600	—	—	—	—	—
2016-02-11	$10.46	$10.58	$10.44	$10.49	10,500	—	—	—	—	—
2016-02-10	$10.75	$11.07	$10.58	$10.62	18,500	—	—	—	—	—
2016-02-09	$11.02	$11.02	$10.61	$10.71	20,000	—	—	—	—	—
2016-02-08	$10.67	$11.23	$10.67	$11.15	29,700	—	—	—	—	—
2016-02-05	$11.18	$11.19	$10.72	$10.72	34,900	—	—	—	—	—
2016-02-04	$11.23	$11.53	$11.03	$11.18	16,400	—	—	—	—	—
2016-02-03	$11.45	$11.45	$11.10	$11.23	26,800	—	—	—	—	—
2016-02-02	$11.50	$11.71	$11.16	$11.30	37,900	—	—	—	—	—
2016-02-01	$11.72	$11.84	$11.63	$11.69	23,400	—	—	—	—	—
2016-01-29	$11.14	$11.87	$11.14	$11.82	42,300	—	—	—	—	—
2016-01-28	$10.97	$11.16	$10.96	$11.06	47,200	—	—	—	—	—
2016-01-27	$10.82	$11.05	$10.79	$10.82	27,900	—	—	—	—	—
2016-01-26	$10.61	$10.94	$10.44	$10.90	62,700	—	—	—	—	—
2016-01-25	$11.13	$11.13	$10.59	$10.59	43,900	—	—	—	—	—
2016-01-22	$10.91	$11.13	$10.75	$11.13	30,000	—	—	—	—	—
2016-01-21	$10.79	$10.82	$10.58	$10.74	41,100	—	—	—	—	—
2016-01-20	$10.51	$10.84	$10.27	$10.80	31,800	—	—	—	—	—
2016-01-19	$10.77	$10.77	$10.36	$10.64	40,600	—	—	—	—	—
2016-01-15	$10.74	$10.92	$10.38	$10.68	35,000	—	—	—	—	—
2016-01-14	$10.82	$11.09	$10.79	$11.01	27,400	—	—	—	—	—
2016-01-13	$11.07	$11.15	$10.66	$10.81	45,500	—	—	—	—	—
2016-01-12	$11.12	$11.22	$10.75	$11.07	76,300	—	—	—	—	—
2016-01-11	$10.55	$11.04	$10.46	$11.00	68,700	—	—	—	—	—
2016-01-08	$10.54	$10.68	$10.49	$10.54	37,600	—	—	—	—	—
2016-01-07	$10.67	$10.88	$10.50	$10.56	49,800	—	—	—	—	—
2016-01-06	$10.69	$10.91	$10.57	$10.84	42,400	—	—	—	—	—
2016-01-05	$10.84	$11.00	$10.75	$10.80	27,800	—	—	—	—	—
2016-01-04	$11.24	$11.24	$10.67	$10.79	45,300	—	—	—	—	—
2015-12-31	$11.59	$11.59	$11.29	$11.32	30,400	—	—	—	—	—
2015-12-30	$11.75	$11.77	$11.46	$11.59	37,800	—	—	—	—	—
2015-12-29	$11.63	$11.80	$11.51	$11.76	29,500	—	—	—	—	—
2015-12-28	$11.80	$11.88	$11.51	$11.63	32,200	—	—	—	—	—
2015-12-24	$11.55	$11.85	$11.42	$11.78	9,100	—	—	—	—	—
2015-12-23	$11.26	$11.61	$11.22	$11.50	51,800	—	—	—	—	—
2015-12-22	$11.16	$11.62	$11.10	$11.55	25,200	—	—	—	—	—
2015-12-21	$11.53	$11.53	$10.96	$11.20	49,600	—	—	—	—	—
2015-12-18	$11.49	$11.56	$11.35	$11.38	69,200	—	—	—	—	—
2015-12-17	$11.50	$11.64	$11.50	$11.53	24,500	—	—	—	—	—
2015-12-16	$11.70	$11.87	$11.20	$11.54	50,100	—	—	—	—	—
2015-12-15	$11.56	$11.85	$11.50	$11.76	73,500	—	—	—	—	—
2015-12-14	$11.70	$11.70	$11.26	$11.47	47,700	—	—	—	—	—
2015-12-11	$11.32	$11.66	$11.32	$11.55	47,900	—	—	—	—	—
2015-12-10	$11.62	$11.71	$11.37	$11.47	14,600	—	—	—	—	—
2015-12-09	$11.71	$11.87	$11.61	$11.66	26,600	—	—	—	—	—
2015-12-08	$11.88	$11.99	$11.64	$11.69	32,200	—	—	—	—	—
2015-12-07	$12.19	$12.19	$11.86	$11.89	35,500	—	—	—	—	—
2015-12-04	$12.51	$12.67	$12.12	$12.18	22,500	—	—	—	—	—
2015-12-03	$12.64	$12.93	$12.57	$12.59	36,800	—	—	—	—	—
2015-12-02	$12.04	$13.02	$12.04	$12.60	76,900	—	—	—	—	—
2015-12-01	$12.06	$12.24	$11.85	$12.15	64,600	—	—	—	—	—
2015-11-30	$12.21	$12.21	$11.99	$12.03	35,800	—	—	—	—	—
2015-11-27	$12.25	$12.25	$11.98	$12.24	26,600	—	—	—	—	—
2015-11-25	$12.18	$12.37	$11.99	$12.21	48,400	—	—	—	—	—
2015-11-24	$12.15	$12.28	$11.95	$12.23	22,700	—	—	—	—	—
2015-11-23	$12.21	$12.37	$12.00	$12.10	43,200	—	—	—	—	—
2015-11-20	$12.17	$12.44	$11.99	$12.10	34,200	—	—	—	—	—
2015-11-19	$12.07	$12.36	$11.97	$12.05	28,100	—	—	—	—	—
2015-11-18	$12.01	$12.26	$11.96	$12.09	27,100	—	—	—	—	—
2015-11-17	$12.20	$12.20	$11.95	$12.00	19,700	—	—	—	—	—
2015-11-16	$12.03	$12.33	$12.03	$12.12	27,400	—	—	—	—	—
2015-11-13	$11.81	$12.12	$11.76	$11.98	32,300	—	—	—	—	—
2015-11-12	$11.90	$12.09	$11.82	$11.83	31,700	—	—	—	—	—
2015-11-11	$12.03	$12.18	$11.83	$11.97	14,400	—	—	—	—	—
2015-11-10	$12.01	$12.20	$11.86	$11.99	23,800	—	—	—	—	—
2015-11-09	$12.63	$12.63	$11.93	$12.01	28,300	—	—	—	—	—
2015-11-06	$12.18	$12.86	$12.11	$12.52	69,400	—	—	—	—	—
2015-11-05	$12.51	$12.62	$12.22	$12.31	39,400	—	—	—	—	—
2015-11-04	$12.48	$12.60	$12.42	$12.44	48,600	—	—	—	—	—
2015-11-03	$11.84	$12.89	$11.84	$12.44	57,800	—	—	—	—	—
2015-11-02	$11.92	$11.95	$11.73	$11.78	25,000	—	—	—	—	—
2015-10-30	$11.80	$11.83	$11.60	$11.73	22,300	—	—	—	—	—
2015-10-29	$11.80	$11.97	$11.64	$11.68	23,400	—	—	—	—	—
2015-10-28	$11.38	$11.78	$11.33	$11.75	48,200	—	—	—	—	—
2015-10-27	$11.68	$11.68	$11.31	$11.35	22,600	—	—	—	—	—
2015-10-26	$11.94	$11.94	$11.60	$11.62	24,200	—	—	—	—	—
2015-10-23	$12.11	$12.12	$11.82	$11.89	35,800	—	—	—	—	—
2015-10-22	$11.87	$12.25	$11.80	$11.89	38,800	—	—	—	—	—
2015-10-21	$11.94	$11.97	$11.75	$11.76	23,800	—	—	—	—	—
2015-10-20	$11.84	$12.08	$11.76	$11.84	29,900	—	—	—	—	—
2015-10-19	$11.94	$11.99	$11.80	$11.85	29,600	—	—	—	—	—
2015-10-16	$12.07	$12.07	$11.70	$11.97	44,300	—	—	—	—	—
2015-10-15	$11.75	$12.16	$11.75	$12.03	70,800	—	—	—	—	—
2015-10-14	$11.92	$12.14	$11.71	$11.75	79,900	—	—	—	—	—
2015-10-13	$12.41	$12.41	$11.94	$11.95	25,900	—	—	—	—	—
2015-10-12	$12.30	$12.38	$12.09	$12.27	20,500	—	—	—	—	—
2015-10-09	$11.89	$12.30	$11.67	$12.27	23,600	—	—	—	—	—
2015-10-08	$11.99	$12.10	$11.79	$11.84	54,500	—	—	—	—	—
2015-10-07	$11.80	$12.11	$11.73	$11.95	87,700	—	—	—	—	—
2015-10-06	$11.60	$11.79	$11.56	$11.73	42,200	—	—	—	—	—
2015-10-05	$11.73	$11.86	$11.63	$11.68	23,700	—	—	—	—	—
2015-10-02	$11.40	$11.75	$11.38	$11.68	32,200	—	—	—	—	—
2015-10-01	$11.62	$11.62	$11.17	$11.44	18,400	—	—	—	—	—
2015-09-30	$11.55	$11.75	$11.50	$11.59	27,900	—	—	—	—	—
2015-09-29	$11.64	$11.64	$11.28	$11.47	20,300	—	—	—	—	—
2015-09-28	$11.65	$11.73	$11.52	$11.58	23,700	—	—	—	—	—
2015-09-25	$11.69	$11.71	$11.55	$11.60	34,200	—	—	—	—	—
2015-09-24	$11.61	$11.69	$11.53	$11.62	36,000	—	—	—	—	—
2015-09-23	$11.65	$11.82	$11.50	$11.65	70,400	—	—	—	—	—
2015-09-22	$11.60	$11.72	$11.54	$11.69	18,300	—	—	—	—	—
2015-09-21	$11.58	$11.72	$11.55	$11.60	53,400	—	—	—	—	—
2015-09-18	$11.65	$11.65	$11.48	$11.54	34,400	—	—	—	—	—
2015-09-17	$11.70	$11.86	$11.59	$11.62	26,300	—	—	—	—	—
2015-09-16	$11.82	$11.87	$11.65	$11.69	29,600	—	—	—	—	—
2015-09-15	$11.76	$11.80	$11.60	$11.64	27,800	—	—	—	—	—
2015-09-14	$12.10	$12.10	$11.69	$11.69	11,900	—	—	—	—	—
2015-09-11	$12.02	$12.12	$11.73	$12.11	21,000	—	—	—	—	—
2015-09-10	$11.78	$12.07	$11.72	$12.01	19,000	—	—	—	—	—
2015-09-09	$12.49	$12.52	$12.00	$12.00	22,600	—	—	—	—	—
2015-09-08	$12.57	$12.57	$12.03	$12.41	24,000	—	—	—	—	—
2015-09-04	$12.22	$12.57	$12.15	$12.43	22,200	—	—	—	—	—
2015-09-03	$11.69	$12.41	$11.69	$12.28	39,300	—	—	—	—	—
2015-09-02	$11.51	$11.59	$11.40	$11.57	24,000	—	—	—	—	—
2015-09-01	$11.06	$11.42	$11.06	$11.38	55,000	—	—	—	—	—
2015-08-31	$11.00	$11.28	$10.84	$11.19	33,700	—	—	—	—	—
2015-08-28	$10.78	$11.00	$10.52	$10.96	127,000	—	—	—	—	—
2015-08-27	$10.62	$10.82	$10.25	$10.77	38,000	—	—	—	—	—
2015-08-26	$10.91	$10.91	$10.38	$10.60	113,400	—	—	—	—	—
2015-08-25	$11.58	$11.75	$10.79	$10.81	43,700	—	—	—	—	—
2015-08-24	$11.23	$11.52	$11.23	$11.27	54,900	—	—	—	—	—
2015-08-21	$11.21	$11.60	$11.02	$11.53	51,000	—	—	—	—	—
2015-08-20	$11.55	$11.55	$11.35	$11.48	18,900	—	—	—	—	—
2015-08-19	$11.72	$11.73	$11.51	$11.61	23,400	—	—	—	—	—
2015-08-18	$12.03	$12.07	$11.71	$11.72	15,200	—	—	—	—	—
2015-08-17	$11.99	$12.07	$11.86	$11.99	91,300	—	—	—	—	—
2015-08-14	$11.93	$11.99	$11.70	$11.99	35,900	—	—	—	—	—
2015-08-13	$11.87	$12.04	$11.81	$11.94	31,000	—	—	—	—	—
2015-08-12	$11.80	$11.91	$11.64	$11.88	62,200	—	—	—	—	—
2015-08-11	$12.35	$12.35	$11.69	$11.83	76,800	—	—	—	—	—
2015-08-10	$12.75	$12.76	$12.35	$12.43	45,900	—	—	—	—	—
2015-08-07	$12.79	$12.87	$12.61	$12.76	49,900	—	—	—	—	—
2015-08-06	$13.34	$13.34	$12.85	$12.89	47,800	—	—	—	—	—
2015-08-05	$13.60	$13.96	$13.26	$13.31	39,000	—	—	—	—	—
2015-08-04	$13.95	$14.51	$13.45	$13.51	30,600	—	—	—	—	—
2015-08-03	$14.05	$14.05	$13.80	$13.83	30,300	—	—	—	—	—
2015-07-31	$14.04	$14.13	$13.85	$13.96	38,500	—	—	—	—	—
2015-07-30	$14.01	$14.03	$13.91	$13.99	29,800	—	—	—	—	—
2015-07-29	$14.00	$14.02	$13.90	$13.97	28,100	—	—	—	—	—
2015-07-28	$13.80	$14.00	$13.63	$13.96	44,500	—	—	—	—	—
2015-07-27	$13.96	$13.96	$13.75	$13.78	23,900	—	—	—	—	—
2015-07-24	$14.09	$14.20	$13.80	$13.84	40,500	—	—	—	—	—
2015-07-23	$14.41	$14.41	$14.02	$14.03	38,600	—	—	—	—	—
2015-07-22	$14.30	$14.47	$14.20	$14.32	27,700	—	—	—	—	—
2015-07-21	$14.28	$14.50	$14.17	$14.24	26,700	—	—	—	—	—
2015-07-20	$14.31	$14.35	$14.15	$14.22	47,600	—	—	—	—	—
2015-07-17	$14.42	$14.47	$14.16	$14.24	56,300	—	—	—	—	—
2015-07-16	$14.45	$14.84	$14.40	$14.41	34,900	—	—	—	—	—
2015-07-15	$14.32	$14.47	$14.30	$14.39	57,800	—	—	—	—	—
2015-07-14	$14.40	$14.58	$14.27	$14.33	28,700	—	—	—	—	—
2015-07-13	$14.61	$14.90	$14.40	$14.42	31,800	—	—	—	—	—
2015-07-10	$14.52	$14.75	$14.46	$14.55	63,600	—	—	—	—	—
2015-07-09	$14.64	$14.75	$14.39	$14.44	35,800	—	—	—	—	—
2015-07-08	$14.66	$14.66	$14.44	$14.49	20,700	—	—	—	—	—
2015-07-07	$15.06	$15.06	$14.60	$14.64	35,100	—	—	—	—	—
2015-07-06	$14.90	$15.10	$14.90	$15.05	64,400	—	—	—	—	—
2015-07-02	$15.06	$15.06	$14.80	$14.91	34,900	—	—	—	—	—
2015-07-01	$15.26	$15.26	$14.89	$14.99	45,200	—	—	—	—	—
2015-06-30	$15.33	$15.33	$15.01	$15.06	27,600	—	—	—	—	—
2015-06-29	$15.52	$15.55	$15.25	$15.25	33,200	—	—	—	—	—
2015-06-26	$15.48	$15.59	$15.23	$15.55	111,900	—	—	—	—	—
2015-06-25	$15.35	$15.48	$15.23	$15.42	33,800	—	—	—	—	—
2015-06-24	$15.23	$15.54	$15.15	$15.35	38,100	—	—	—	—	—
2015-06-23	$15.16	$15.25	$15.01	$15.14	32,900	—	—	—	—	—
2015-06-22	$15.19	$15.52	$15.01	$15.07	48,300	—	—	—	—	—
2015-06-19	$14.88	$15.10	$14.70	$15.01	69,000	—	—	—	—	—
2015-06-18	$14.77	$14.95	$14.77	$14.85	69,700	—	—	—	—	—
2015-06-17	$14.66	$14.80	$14.40	$14.67	93,300	—	—	—	—	—
2015-06-16	$14.91	$15.75	$14.50	$14.53	168,800	—	—	—	—	—
2015-06-15	$13.91	$14.21	$13.76	$14.10	31,900	—	—	—	—	—
2015-06-12	$14.03	$14.14	$13.89	$14.10	22,000	—	—	—	—	—
2015-06-11	$14.07	$14.18	$14.02	$14.12	47,100	—	—	—	—	—
2015-06-10	$14.29	$14.38	$13.94	$14.09	46,400	—	—	—	—	—
2015-06-09	$13.79	$14.16	$13.70	$14.10	34,800	—	—	—	—	—
2015-06-08	$13.51	$13.85	$13.42	$13.75	28,700	—	—	—	—	—
2015-06-05	$13.50	$13.64	$13.42	$13.57	32,500	—	—	—	—	—
2015-06-04	$13.55	$13.64	$13.45	$13.57	30,900	—	—	—	—	—
2015-06-03	$13.51	$13.62	$13.45	$13.53	33,600	—	—	—	—	—
2015-06-02	$13.43	$13.76	$13.30	$13.53	23,000	—	—	—	—	—
2015-06-01	$13.32	$13.45	$12.99	$13.40	41,100	—	—	—	—	—
2015-05-29	$13.43	$13.43	$12.85	$13.20	100,100	—	—	—	—	—
2015-05-28	$13.66	$13.67	$13.25	$13.49	28,800	—	—	—	—	—
2015-05-27	$13.38	$13.85	$13.18	$13.74	58,000	—	—	—	—	—
2015-05-26	$13.00	$13.31	$13.00	$13.30	42,900	—	—	—	—	—
2015-05-22	$13.33	$13.45	$13.15	$13.15	67,200	—	—	—	—	—
2015-05-21	$13.19	$13.23	$13.08	$13.19	38,400	—	—	—	—	—
2015-05-20	$13.22	$13.32	$13.15	$13.19	47,100	—	—	—	—	—
2015-05-19	$13.13	$13.24	$13.00	$13.21	39,600	—	—	—	—	—
2015-05-18	$13.07	$13.35	$12.97	$13.20	44,700	—	—	—	—	—
2015-05-15	$13.16	$13.27	$12.95	$13.05	24,500	—	—	—	—	—
2015-05-14	$13.01	$13.27	$12.74	$13.14	29,700	—	—	—	—	—
2015-05-13	$13.00	$13.27	$12.75	$12.76	51,500	—	—	—	—	—
2015-05-12	$13.17	$13.25	$12.77	$13.07	41,500	—	—	—	—	—
2015-05-11	$13.43	$13.70	$13.22	$13.24	49,900	—	—	—	—	—
2015-05-08	$13.84	$14.02	$13.37	$13.39	45,400	—	—	—	—	—
2015-05-07	$13.57	$14.11	$13.57	$13.77	35,200	—	—	—	—	—
2015-05-06	$13.80	$13.97	$13.51	$13.59	65,800	—	—	—	—	—
2015-05-05	$14.00	$14.22	$13.50	$13.85	59,600	—	—	—	—	—
2015-05-04	$14.38	$14.83	$14.16	$14.61	38,700	—	—	—	—	—
2015-05-01	$14.39	$14.51	$14.08	$14.44	32,500	—	—	—	—	—
2015-04-30	$14.99	$14.99	$14.26	$14.27	58,900	—	—	—	—	—
2015-04-29	$14.96	$15.33	$14.96	$15.14	22,600	—	—	—	—	—
2015-04-28	$15.13	$15.35	$14.92	$14.94	49,100	—	—	—	—	—
2015-04-27	$15.46	$15.64	$15.06	$15.18	22,500	—	—	—	—	—
2015-04-24	$15.36	$15.80	$15.30	$15.33	48,900	—	—	—	—	—
2015-04-23	$15.26	$15.73	$15.11	$15.39	70,600	—	—	—	—	—
2015-04-22	$13.98	$15.37	$13.90	$15.26	81,400	—	—	—	—	—
2015-04-21	$14.37	$14.45	$14.00	$14.00	17,500	—	—	—	—	—
2015-04-20	$14.21	$14.71	$14.21	$14.41	21,100	—	—	—	—	—
2015-04-17	$14.50	$14.50	$14.09	$14.21	39,800	—	—	—	—	—
2015-04-16	$14.92	$14.92	$14.43	$14.59	35,200	—	—	—	—	—
2015-04-15	$15.02	$15.40	$14.94	$14.97	47,100	—	—	—	—	—
2015-04-14	$14.96	$15.34	$14.96	$15.08	32,000	—	—	—	—	—
2015-04-13	$15.20	$15.45	$14.57	$15.05	65,200	—	—	—	—	—
2015-04-10	$15.35	$15.44	$15.25	$15.27	24,700	—	—	—	—	—
2015-04-09	$15.63	$15.71	$15.22	$15.27	18,100	—	—	—	—	—
2015-04-08	$15.45	$15.71	$15.45	$15.69	20,400	—	—	—	—	—
2015-04-07	$15.72	$15.93	$15.46	$15.53	21,700	—	—	—	—	—
2015-04-06	$15.52	$15.98	$15.52	$15.84	36,900	—	—	—	—	—
2015-04-02	$16.10	$16.18	$15.75	$15.79	27,400	—	—	—	—	—
2015-04-01	$15.93	$16.15	$15.68	$16.15	48,300	—	—	—	—	—
2015-03-31	$15.96	$16.04	$15.78	$15.93	55,200	—	—	—	—	—
2015-03-30	$15.64	$16.06	$15.62	$15.99	35,600	—	—	—	—	—
2015-03-27	$15.48	$15.62	$15.16	$15.55	73,400	—	—	—	—	—
2015-03-26	$15.45	$15.71	$15.42	$15.52	35,700	—	—	—	—	—
2015-03-25	$15.91	$15.93	$15.45	$15.50	40,400	—	—	—	—	—
2015-03-24	$15.33	$15.92	$15.24	$15.88	56,900	—	—	—	—	—
2015-03-23	$15.20	$15.44	$15.20	$15.35	44,000	—	—	—	—	—
2015-03-20	$15.50	$15.60	$15.32	$15.35	63,000	—	—	—	—	—
2015-03-19	$15.45	$15.59	$15.45	$15.50	66,900	—	—	—	—	—
2015-03-18	$15.48	$15.60	$15.45	$15.56	66,000	—	—	—	—	—
2015-03-17	$15.54	$15.64	$15.46	$15.53	33,400	—	—	—	—	—
2015-03-16	$15.55	$15.70	$15.53	$15.57	29,100	—	—	—	—	—
2015-03-13	$15.38	$15.57	$15.30	$15.51	51,200	—	—	—	—	—
2015-03-12	$15.35	$15.49	$15.32	$15.38	55,500	—	—	—	—	—
2015-03-11	$15.16	$15.30	$15.16	$15.23	50,400	—	—	—	—	—
2015-03-10	$15.21	$15.37	$15.14	$15.19	70,400	—	—	—	—	—
2015-03-09	$15.25	$15.54	$15.21	$15.23	25,600	—	—	—	—	—
2015-03-06	$15.21	$15.55	$15.21	$15.29	51,500	—	—	—	—	—
2015-03-05	$15.30	$15.43	$15.20	$15.30	30,000	—	—	—	—	—
2015-03-04	$15.23	$15.46	$15.19	$15.26	60,000	—	—	—	—	—
2015-03-03	$15.45	$15.49	$15.12	$15.28	39,300	—	—	—	—	—
2015-03-02	$14.96	$15.49	$14.90	$15.44	126,000	—	—	—	—	—
2015-02-27	$14.92	$15.07	$14.85	$14.85	96,100	—	—	—	—	—
2015-02-26	$14.81	$15.10	$14.67	$14.89	149,200	—	—	—	—	—
2015-02-25	$14.75	$14.94	$14.52	$14.73	130,100	—	—	—	—	—
2015-02-24	$15.05	$15.11	$14.67	$14.70	1,342,100	—	—	—	—	—
2015-02-23	$15.22	$15.24	$14.91	$15.05	48,200	—	—	—	—	—
2015-02-20	$15.32	$15.47	$15.17	$15.21	35,700	—	—	—	—	—
2015-02-19	$15.38	$15.55	$15.11	$15.25	44,800	—	—	—	—	—
2015-02-18	$15.33	$15.60	$15.23	$15.32	28,900	—	—	—	—	—
2015-02-17	$15.43	$15.56	$15.31	$15.38	35,600	—	—	—	—	—
2015-02-13	$15.52	$15.72	$15.36	$15.49	45,100	—	—	—	—	—
2015-02-12	$15.89	$16.04	$15.38	$15.48	72,200	—	—	—	—	—
2015-02-11	$16.15	$16.35	$15.65	$15.78	47,300	—	—	—	—	—
2015-02-10	$16.57	$16.78	$16.29	$16.36	67,400	—	—	—	—	—
2015-02-09	$16.76	$16.90	$16.46	$16.54	35,500	—	—	—	—	—
2015-02-06	$16.80	$16.97	$16.61	$16.75	43,300	—	—	—	—	—
2015-02-05	$16.60	$16.97	$16.45	$16.80	24,600	—	—	—	—	—
2015-02-04	$16.51	$16.67	$16.32	$16.46	110,100	—	—	—	—	—
2015-02-03	$16.65	$16.88	$16.35	$16.60	44,000	—	—	—	—	—
2015-02-02	$16.64	$16.90	$16.40	$16.50	90,300	—	—	—	—	—
2015-01-30	$16.77	$17.00	$16.62	$16.64	58,800	—	—	—	—	—
2015-01-29	$16.67	$16.95	$16.65	$16.91	22,700	—	—	—	—	—
2015-01-28	$16.75	$16.80	$16.64	$16.65	26,900	—	—	—	—	—
2015-01-27	$16.68	$16.73	$16.65	$16.66	20,800	—	—	—	—	—
2015-01-26	$16.65	$16.96	$16.56	$16.67	17,000	—	—	—	—	—
2015-01-23	$16.87	$16.94	$16.54	$16.75	17,800	—	—	—	—	—
2015-01-22	$16.81	$16.92	$16.52	$16.82	33,100	—	—	—	—	—
2015-01-21	$16.73	$16.93	$16.55	$16.67	22,500	—	—	—	—	—
2015-01-20	$16.70	$16.86	$16.65	$16.75	29,900	—	—	—	—	—
2015-01-16	$16.22	$16.69	$16.22	$16.64	22,100	—	—	—	—	—
2015-01-15	$16.47	$16.67	$16.27	$16.32	27,400	—	—	—	—	—
2015-01-14	$16.53	$16.82	$16.40	$16.49	51,700	—	—	—	—	—
2015-01-13	$17.26	$17.51	$16.53	$16.62	31,200	—	—	—	—	—
2015-01-12	$17.25	$17.32	$16.98	$17.21	20,900	—	—	—	—	—
2015-01-09	$17.29	$17.39	$17.13	$17.16	44,800	—	—	—	—	—
2015-01-08	$17.20	$17.37	$17.07	$17.24	90,400	—	—	—	—	—
2015-01-07	$17.16	$17.16	$16.76	$17.03	16,700	—	—	—	—	—
2015-01-06	$17.06	$17.34	$16.65	$17.05	55,300	—	—	—	—	—
2015-01-05	$17.21	$17.34	$16.65	$16.92	41,600	—	—	—	—	—
2015-01-02	$17.18	$17.65	$16.77	$17.34	37,200	—	—	—	—	—
2014-12-31	$17.67	$17.67	$17.15	$17.16	24,700	—	—	—	—	—
2014-12-30	$17.56	$17.84	$17.34	$17.48	20,300	—	—	—	—	—
2014-12-29	$17.79	$17.94	$17.51	$17.64	58,200	—	—	—	—	—
2014-12-26	$17.50	$17.76	$17.50	$17.73	26,600	—	—	—	—	—
2014-12-24	$17.57	$17.72	$17.44	$17.50	17,000	—	—	—	—	—
2014-12-23	$17.27	$17.60	$17.15	$17.50	31,100	—	—	—	—	—
2014-12-22	$17.29	$17.50	$17.03	$17.12	40,100	—	—	—	—	—
2014-12-19	$17.15	$17.53	$17.14	$17.35	84,000	—	—	—	—	—
2014-12-18	$17.40	$17.62	$17.01	$17.25	78,700	—	—	—	—	—
2014-12-17	$16.65	$17.11	$16.53	$17.09	93,100	—	—	—	—	—
2014-12-16	$16.67	$16.94	$16.40	$16.62	67,700	—	—	—	—	—
2014-12-15	$16.80	$16.98	$16.64	$16.64	39,100	—	—	—	—	—
2014-12-12	$16.85	$17.18	$16.72	$16.76	31,200	—	—	—	—	—
2014-12-11	$17.07	$17.38	$16.91	$17.02	47,100	—	—	—	—	—
2014-12-10	$17.27	$17.29	$16.86	$16.96	27,900	—	—	—	—	—
2014-12-09	$16.93	$17.43	$16.86	$17.27	28,100	—	—	—	—	—
2014-12-08	$17.80	$17.95	$16.81	$16.96	32,700	—	—	—	—	—
2014-12-05	$16.76	$17.78	$16.76	$17.72	22,700	—	—	—	—	—
2014-12-04	$16.84	$17.03	$16.77	$16.81	26,900	—	—	—	—	—
2014-12-03	$16.76	$17.08	$16.75	$16.80	24,700	—	—	—	—	—
2014-12-02	$17.03	$17.20	$16.73	$16.83	16,900	—	—	—	—	—
2014-12-01	$16.70	$17.17	$16.66	$16.96	33,700	—	—	—	—	—
2014-11-28	$17.01	$17.14	$16.73	$16.73	14,200	—	—	—	—	—
2014-11-26	$16.98	$17.05	$16.71	$16.95	8,500	—	—	—	—	—
2014-11-25	$16.79	$16.92	$16.66	$16.81	23,500	—	—	—	—	—
2014-11-24	$16.68	$16.78	$16.65	$16.78	11,500	—	—	—	—	—
2014-11-21	$16.95	$16.97	$16.65	$16.66	12,600	—	—	—	—	—
2014-11-20	$16.55	$16.68	$16.55	$16.68	9,800	—	—	—	—	—
2014-11-19	$16.87	$16.87	$16.48	$16.56	48,800	—	—	—	—	—
2014-11-18	$16.66	$16.77	$16.49	$16.62	33,100	—	—	—	—	—
2014-11-17	$17.05	$17.19	$16.64	$16.68	28,900	—	—	—	—	—
2014-11-14	$16.71	$17.00	$16.60	$16.95	39,200	—	—	—	—	—
2014-11-13	$16.99	$16.99	$16.60	$16.64	21,300	—	—	—	—	—
2014-11-12	$16.86	$17.07	$16.81	$17.05	21,600	—	—	—	—	—
2014-11-11	$17.01	$17.16	$16.76	$16.99	23,000	—	—	—	—	—
2014-11-10	$17.22	$17.22	$16.80	$17.10	21,500	—	—	—	—	—
2014-11-07	$17.07	$17.20	$16.94	$17.20	9,400	—	—	—	—	—
2014-11-06	$17.03	$17.19	$16.94	$17.19	19,700	—	—	—	—	—
2014-11-05	$16.81	$17.28	$16.60	$17.02	29,300	—	—	—	—	—
2014-11-04	$16.77	$16.87	$16.56	$16.60	23,300	—	—	—	—	—
2014-11-03	$16.99	$17.10	$16.76	$16.87	22,100	—	—	—	—	—
2014-10-31	$17.23	$17.33	$16.83	$16.99	49,900	—	—	—	—	—
2014-10-30	$16.83	$16.95	$16.75	$16.89	25,800	—	—	—	—	—
2014-10-29	$17.08	$17.09	$16.90	$16.93	18,900	—	—	—	—	—
2014-10-28	$16.24	$17.09	$16.20	$17.09	34,300	—	—	—	—	—
2014-10-27	$16.32	$16.42	$16.11	$16.27	18,500	—	—	—	—	—
2014-10-24	$16.39	$16.40	$16.25	$16.32	25,300	—	—	—	—	—
2014-10-23	$16.20	$16.59	$16.20	$16.28	30,000	—	—	—	—	—
2014-10-22	$16.58	$16.64	$15.91	$15.99	41,600	—	—	—	—	—
2014-10-21	$16.77	$16.78	$16.50	$16.60	27,200	—	—	—	—	—
2014-10-20	$16.65	$16.88	$16.65	$16.76	49,200	—	—	—	—	—
2014-10-17	$17.21	$17.51	$16.64	$16.88	60,100	—	—	—	—	—
2014-10-16	$16.20	$17.30	$16.20	$16.95	46,700	—	—	—	—	—
2014-10-15	$15.97	$16.35	$15.83	$16.27	71,200	—	—	—	—	—
2014-10-14	$15.51	$15.98	$15.51	$15.69	43,100	—	—	—	—	—
2014-10-13	$15.23	$15.85	$15.08	$15.44	36,200	—	—	—	—	—
2014-10-10	$14.95	$15.42	$14.95	$15.11	71,900	—	—	—	—	—
2014-10-09	$15.40	$15.40	$14.92	$14.95	66,400	—	—	—	—	—
2014-10-08	$15.00	$15.42	$14.90	$15.33	79,300	—	—	—	—	—
2014-10-07	$15.07	$15.40	$14.90	$14.98	48,300	—	—	—	—	—
2014-10-06	$15.20	$15.30	$15.00	$15.11	46,400	—	—	—	—	—
2014-10-03	$15.20	$15.38	$14.99	$15.21	28,200	—	—	—	—	—
2014-10-02	$15.25	$15.36	$14.99	$15.10	55,300	—	—	—	—	—
2014-10-01	$14.98	$15.01	$14.76	$14.96	77,500	—	—	—	—	—
2014-09-30	$15.25	$15.57	$14.93	$14.94	119,200	—	—	—	—	—
2014-09-29	$15.11	$15.26	$14.99	$15.23	29,400	—	—	—	—	—
2014-09-26	$15.16	$15.23	$15.11	$15.16	18,200	—	—	—	—	—
2014-09-25	$15.42	$15.48	$15.11	$15.14	43,700	—	—	—	—	—
2014-09-24	$15.01	$15.75	$15.01	$15.40	98,900	—	—	—	—	—
2014-09-23	$15.08	$15.41	$15.04	$15.19	44,700	—	—	—	—	—
2014-09-22	$15.14	$15.22	$15.11	$15.12	23,800	—	—	—	—	—
2014-09-19	$15.24	$15.59	$15.11	$15.24	54,600	—	—	—	—	—
2014-09-18	$15.11	$15.34	$15.05	$15.24	25,300	—	—	—	—	—
2014-09-17	$15.32	$15.32	$14.97	$15.03	8,800	—	—	—	—	—
2014-09-16	$14.89	$15.39	$14.89	$15.14	15,000	—	—	—	—	—
2014-09-15	$15.18	$15.26	$14.95	$14.96	16,300	—	—	—	—	—
2014-09-12	$15.09	$15.34	$14.94	$15.20	48,300	—	—	—	—	—
2014-09-11	$15.11	$15.13	$14.99	$15.04	13,500	—	—	—	—	—
2014-09-10	$15.04	$15.14	$14.78	$15.09	13,800	—	—	—	—	—
2014-09-09	$15.19	$15.47	$14.92	$14.99	24,500	—	—	—	—	—
2014-09-08	$15.17	$15.38	$15.10	$15.23	17,900	—	—	—	—	—
2014-09-05	$14.75	$15.14	$14.75	$15.08	43,000	—	—	—	—	—
2014-09-04	$15.25	$15.40	$14.80	$14.81	30,100	—	—	—	—	—
2014-09-03	$15.34	$15.35	$15.08	$15.14	19,700	—	—	—	—	—
2014-09-02	$15.40	$15.40	$14.97	$15.25	21,400	—	—	—	—	—
2014-08-29	$15.38	$15.53	$15.15	$15.30	18,500	—	—	—	—	—
2014-08-28	$15.61	$15.80	$15.35	$15.39	15,900	—	—	—	—	—
2014-08-27	$16.15	$16.15	$15.51	$15.72	46,100	—	—	—	—	—
2014-08-26	$16.26	$16.29	$16.03	$16.16	20,700	—	—	—	—	—
2014-08-25	$16.33	$16.35	$16.16	$16.19	22,700	—	—	—	—	—
2014-08-22	$16.32	$16.38	$16.19	$16.29	23,200	—	—	—	—	—
2014-08-21	$16.37	$16.51	$16.21	$16.40	26,900	—	—	—	—	—
2014-08-20	$16.71	$16.71	$16.30	$16.32	22,300	—	—	—	—	—
2014-08-19	$16.95	$17.14	$16.63	$16.78	10,600	—	—	—	—	—
2014-08-18	$17.12	$17.16	$16.83	$16.98	19,700	—	—	—	—	—
2014-08-15	$17.01	$17.10	$16.60	$16.93	39,600	—	—	—	—	—
2014-08-14	$16.82	$16.91	$16.78	$16.83	6,300	—	—	—	—	—
2014-08-13	$16.69	$16.84	$16.69	$16.82	7,900	—	—	—	—	—
2014-08-12	$16.86	$16.91	$16.55	$16.74	38,100	—	—	—	—	—
2014-08-11	$16.55	$16.99	$16.55	$16.89	19,900	—	—	—	—	—
2014-08-08	$16.27	$16.55	$16.27	$16.51	20,000	—	—	—	—	—
2014-08-07	$16.29	$16.40	$16.29	$16.30	27,000	—	—	—	—	—
2014-08-06	$15.35	$16.28	$15.35	$16.28	14,400	—	—	—	—	—
2014-08-05	$14.78	$15.58	$14.78	$15.44	20,600	—	—	—	—	—
2014-08-04	$14.30	$14.57	$14.12	$14.41	16,300	—	—	—	—	—
2014-08-01	$14.30	$14.44	$14.10	$14.33	25,600	—	—	—	—	—
2014-07-31	$14.64	$14.75	$14.39	$14.43	50,400	—	—	—	—	—
2014-07-30	$14.92	$14.92	$14.72	$14.87	15,700	—	—	—	—	—
2014-07-29	$14.95	$15.03	$14.81	$14.81	11,300	—	—	—	—	—
2014-07-28	$14.97	$15.26	$14.67	$14.96	17,000	—	—	—	—	—
2014-07-25	$15.00	$15.12	$14.70	$14.88	35,700	—	—	—	—	—
2014-07-24	$15.13	$15.31	$15.08	$15.16	18,400	—	—	—	—	—
2014-07-23	$15.20	$15.35	$15.10	$15.17	16,200	—	—	—	—	—
2014-07-22	$15.60	$15.60	$15.33	$15.38	28,600	—	—	—	—	—
2014-07-21	$15.65	$15.92	$15.37	$15.45	27,600	—	—	—	—	—
2014-07-18	$15.80	$15.95	$15.64	$15.80	54,700	—	—	—	—	—
2014-07-17	$15.99	$16.07	$15.82	$15.85	44,400	—	—	—	—	—
2014-07-16	$16.02	$16.26	$15.97	$16.10	14,100	—	—	—	—	—
2014-07-15	$15.83	$16.04	$15.80	$15.89	39,800	—	—	—	—	—
2014-07-14	$16.15	$16.30	$15.86	$15.90	16,300	—	—	—	—	—
2014-07-11	$15.85	$16.14	$15.82	$16.01	12,800	—	—	—	—	—
2014-07-10	$15.78	$16.01	$15.70	$15.91	18,700	—	—	—	—	—
2014-07-09	$16.46	$16.46	$16.06	$16.07	10,900	—	—	—	—	—
2014-07-08	$16.53	$16.53	$16.08	$16.17	23,300	—	—	—	—	—
2014-07-07	$16.87	$16.87	$16.49	$16.49	17,100	—	—	—	—	—
2014-07-03	$16.95	$17.00	$16.63	$16.99	9,000	—	—	—	—	—
2014-07-02	$16.91	$17.15	$16.80	$16.89	31,100	—	—	—	—	—
2014-07-01	$16.78	$17.21	$16.78	$16.97	30,600	—	—	—	—	—
2014-06-30	$16.11	$16.48	$16.08	$16.46	31,400	—	—	—	—	—
2014-06-27	$15.75	$16.21	$15.75	$16.19	35,700	—	—	—	—	—
2014-06-26	$16.00	$16.00	$15.80	$15.80	41,300	—	—	—	—	—
2014-06-25	$15.80	$15.99	$15.76	$15.96	15,200	—	—	—	—	—
2014-06-24	$16.22	$16.22	$15.79	$15.81	30,800	—	—	—	—	—
2014-06-23	$16.15	$16.20	$15.95	$16.03	38,200	—	—	—	—	—
2014-06-20	$16.29	$16.56	$16.15	$16.21	55,000	—	—	—	—	—
2014-06-19	$16.03	$16.74	$15.91	$16.19	67,600	—	—	—	—	—
2014-06-18	$16.00	$16.00	$15.81	$15.98	27,900	—	—	—	—	—
2014-06-17	$15.70	$16.00	$15.69	$15.96	34,000	—	—	—	—	—
2014-06-16	$15.71	$15.72	$15.65	$15.70	32,100	—	—	—	—	—
2014-06-13	$16.00	$16.00	$15.65	$15.68	18,200	—	—	—	—	—
2014-06-12	$16.00	$16.00	$15.74	$15.95	35,900	—	—	—	—	—
2014-06-11	$15.97	$16.12	$15.95	$15.99	25,200	—	—	—	—	—
2014-06-10	$16.23	$16.39	$15.93	$16.00	44,000	—	—	—	—	—
2014-06-09	$16.25	$16.39	$16.17	$16.20	37,900	—	—	—	—	—
2014-06-06	$16.07	$16.19	$15.87	$16.17	99,700	—	—	—	—	—
2014-06-05	$15.71	$16.09	$15.68	$16.00	32,200	—	—	—	—	—
2014-06-04	$15.70	$15.92	$15.58	$15.65	56,900	—	—	—	—	—
2014-06-03	$16.01	$16.02	$15.69	$15.81	83,900	—	—	—	—	—
2014-06-02	$16.15	$16.41	$15.99	$16.01	29,300	—	—	—	—	—
2014-05-30	$16.29	$16.65	$16.14	$16.17	20,200	—	—	—	—	—
2014-05-29	$16.10	$16.31	$15.83	$16.23	9,800	—	—	—	—	—
2014-05-28	$16.10	$16.13	$16.04	$16.09	75,800	—	—	—	—	—
2014-05-27	$16.10	$16.20	$15.97	$16.06	84,300	—	—	—	—	—
2014-05-23	$15.78	$16.14	$15.78	$16.09	18,200	—	—	—	—	—
2014-05-22	$15.52	$15.85	$15.44	$15.70	21,700	—	—	—	—	—
2014-05-21	$15.54	$15.79	$15.27	$15.50	33,200	—	—	—	—	—
2014-05-20	$15.58	$15.66	$15.19	$15.44	45,300	—	—	—	—	—
2014-05-19	$15.80	$15.86	$15.51	$15.67	28,700	—	—	—	—	—
2014-05-16	$15.60	$15.68	$15.39	$15.63	81,200	—	—	—	—	—
2014-05-15	$15.80	$16.01	$15.56	$15.65	57,800	—	—	—	—	—
2014-05-14	$15.91	$16.10	$15.68	$15.91	35,000	—	—	—	—	—
2014-05-13	$16.21	$16.30	$15.91	$16.00	44,300	—	—	—	—	—
2014-05-12	$16.10	$16.41	$16.05	$16.27	73,900	—	—	—	—	—
2014-05-09	$15.53	$16.19	$15.53	$16.07	16,300	—	—	—	—	—
2014-05-08	$15.99	$16.09	$15.31	$15.65	36,400	—	—	—	—	—
2014-05-07	$15.68	$16.16	$15.01	$16.00	114,600	—	—	—	—	—
2014-05-06	$15.94	$16.13	$15.54	$15.84	36,500	—	—	—	—	—
2014-05-05	$15.97	$16.15	$15.74	$16.04	13,100	—	—	—	—	—
2014-05-02	$16.21	$16.37	$15.98	$16.08	20,700	—	—	—	—	—
2014-05-01	$16.15	$16.25	$15.78	$16.23	36,800	—	—	—	—	—
2014-04-30	$16.35	$16.36	$15.94	$16.23	30,800	—	—	—	—	—
2014-04-29	$16.65	$16.70	$16.23	$16.34	32,000	—	—	—	—	—
2014-04-28	$16.91	$16.91	$16.38	$16.53	13,600	—	—	—	—	—
2014-04-25	$16.71	$17.08	$16.71	$16.86	31,100	—	—	—	—	—
2014-04-24	$17.05	$17.08	$16.69	$16.83	9,600	—	—	—	—	—
2014-04-23	$17.27	$17.64	$16.96	$17.00	14,900	—	—	—	—	—
2014-04-22	$17.34	$17.39	$17.07	$17.25	16,400	—	—	—	—	—
2014-04-21	$17.73	$17.73	$17.14	$17.33	9,600	—	—	—	—	—
2014-04-17	$16.92	$17.58	$16.91	$17.31	14,600	—	—	—	—	—
2014-04-16	$17.09	$17.12	$16.86	$17.00	10,400	—	—	—	—	—
2014-04-15	$16.81	$17.21	$16.41	$16.94	19,100	—	—	—	—	—
2014-04-14	$17.16	$17.45	$16.59	$16.81	26,200	—	—	—	—	—
2014-04-11	$16.96	$17.25	$16.86	$16.98	23,100	—	—	—	—	—
2014-04-10	$17.48	$17.48	$16.91	$17.12	33,100	—	—	—	—	—
2014-04-09	$17.73	$17.73	$17.21	$17.46	25,900	—	—	—	—	—
2014-04-08	$17.42	$17.70	$17.40	$17.61	24,100	—	—	—	—	—
2014-04-07	$17.91	$18.05	$17.26	$17.34	27,000	—	—	—	—	—
2014-04-04	$18.25	$18.25	$17.66	$17.94	41,300	—	—	—	—	—
2014-04-03	$18.17	$18.29	$18.05	$18.18	27,800	—	—	—	—	—
2014-04-02	$17.70	$18.26	$17.66	$18.10	38,500	—	—	—	—	—
2014-04-01	$17.35	$17.72	$17.25	$17.63	28,900	—	—	—	—	—
2014-03-31	$17.23	$17.50	$17.20	$17.38	29,300	—	—	—	—	—
2014-03-28	$16.92	$17.17	$16.91	$17.11	28,700	—	—	—	—	—
2014-03-27	$16.77	$17.03	$16.77	$16.92	28,900	—	—	—	—	—
2014-03-26	$17.04	$17.04	$16.59	$16.71	53,700	—	—	—	—	—
2014-03-25	$16.87	$17.06	$16.80	$16.87	14,100	—	—	—	—	—
2014-03-24	$16.73	$16.87	$16.44	$16.73	24,700	—	—	—	—	—
2014-03-21	$16.64	$16.75	$16.50	$16.64	46,600	—	—	—	—	—
2014-03-20	$16.53	$16.57	$16.43	$16.53	12,500	—	—	—	—	—
2014-03-19	$16.67	$16.70	$16.51	$16.62	19,200	—	—	—	—	—
2014-03-18	$16.67	$16.74	$16.53	$16.63	24,300	—	—	—	—	—
2014-03-17	$16.59	$16.70	$16.52	$16.61	18,900	—	—	—	—	—
2014-03-14	$16.45	$16.60	$16.39	$16.50	14,400	—	—	—	—	—
2014-03-13	$17.05	$17.05	$16.40	$16.53	21,200	—	—	—	—	—
2014-03-12	$16.76	$17.11	$16.61	$16.93	14,400	—	—	—	—	—
2014-03-11	$17.24	$17.32	$16.78	$16.90	15,400	—	—	—	—	—
2014-03-10	$17.28	$17.33	$17.14	$17.23	13,500	—	—	—	—	—
2014-03-07	$17.25	$17.38	$17.12	$17.30	34,100	—	—	—	—	—
2014-03-06	$17.29	$17.49	$17.05	$17.11	14,600	—	—	—	—	—
2014-03-05	$17.39	$17.39	$16.95	$17.18	36,800	—	—	—	—	—
2014-03-04	$17.17	$17.89	$17.00	$17.44	69,000	—	—	—	—	—
2014-03-03	$17.04	$17.11	$16.81	$16.96	43,600	—	—	—	—	—
2014-02-28	$17.40	$17.40	$17.08	$17.13	18,300	—	—	—	—	—
2014-02-27	$16.69	$17.38	$16.69	$17.34	50,200	—	—	—	—	—
2014-02-26	$17.00	$17.09	$16.55	$16.75	21,000	—	—	—	—	—
2014-02-25	$17.05	$17.05	$16.89	$16.98	35,600	—	—	—	—	—
2014-02-24	$16.76	$17.05	$16.76	$16.99	68,800	—	—	—	—	—
2014-02-21	$16.78	$16.85	$16.59	$16.66	28,800	—	—	—	—	—
2014-02-20	$16.59	$16.75	$16.45	$16.70	18,300	—	—	—	—	—
2014-02-19	$16.81	$16.84	$16.49	$16.52	32,800	—	—	—	—	—
2014-02-18	$16.34	$16.91	$16.21	$16.89	37,600	—	—	—	—	—
2014-02-14	$16.26	$16.37	$15.97	$16.21	20,800	—	—	—	—	—
2014-02-13	$15.57	$16.35	$15.43	$16.23	41,800	—	—	—	—	—
2014-02-12	$15.30	$15.72	$15.15	$15.68	61,000	—	—	—	—	—
2014-02-11	$14.43	$15.12	$14.40	$14.66	49,900	—	—	—	—	—
2014-02-10	$14.01	$14.35	$13.90	$14.31	39,000	—	—	—	—	—
2014-02-07	$14.05	$14.07	$13.77	$13.99	33,300	—	—	—	—	—
2014-02-06	$14.06	$14.07	$13.67	$13.90	56,300	—	—	—	—	—
2014-02-05	$13.90	$14.12	$13.63	$13.92	41,600	—	—	—	—	—
2014-02-04	$14.36	$14.48	$13.90	$13.91	53,000	—	—	—	—	—
2014-02-03	$14.24	$14.34	$13.79	$14.31	93,200	—	—	—	—	—
2014-01-31	$14.26	$14.44	$14.20	$14.24	74,200	—	—	—	—	—
2014-01-30	$14.69	$14.69	$14.48	$14.51	47,200	—	—	—	—	—
2014-01-29	$14.87	$14.93	$14.57	$14.62	62,300	—	—	—	—	—
2014-01-28	$15.39	$15.50	$14.82	$15.06	54,500	—	—	—	—	—
2014-01-27	$15.62	$15.62	$15.30	$15.41	28,300	—	—	—	—	—
2014-01-24	$15.60	$15.82	$15.46	$15.69	64,000	—	—	—	—	—
2014-01-23	$15.63	$15.86	$15.45	$15.67	29,600	—	—	—	—	—
2014-01-22	$15.60	$15.71	$15.47	$15.68	14,700	—	—	—	—	—
2014-01-21	$15.38	$15.56	$15.25	$15.55	30,500	—	—	—	—	—
2014-01-17	$15.32	$15.55	$15.19	$15.33	36,500	—	—	—	—	—
2014-01-16	$15.20	$15.44	$15.20	$15.32	28,700	—	—	—	—	—
2014-01-15	$15.27	$15.40	$15.14	$15.22	25,600	—	—	—	—	—
2014-01-14	$15.40	$15.46	$15.15	$15.27	46,700	—	—	—	—	—
2014-01-13	$15.15	$15.80	$15.09	$15.32	53,600	—	—	—	—	—
2014-01-10	$15.23	$15.23	$14.83	$15.15	42,500	—	—	—	—	—
2014-01-09	$15.82	$15.82	$14.96	$15.19	66,000	—	—	—	—	—
2014-01-08	$15.84	$16.01	$15.69	$15.80	66,600	—	—	—	—	—
2014-01-07	$15.75	$15.90	$15.65	$15.80	108,800	—	—	—	—	—
2014-01-06	$15.60	$15.80	$15.30	$15.67	69,200	—	—	—	—	—
2014-01-03	$15.30	$15.68	$15.16	$15.55	64,300	—	—	—	—	—
2014-01-02	$14.90	$15.38	$14.75	$15.29	88,900	—	—	—	—	—
2013-12-31	$14.42	$14.99	$14.40	$14.89	101,400	—	—	—	—	—
2013-12-30	$13.72	$14.50	$13.72	$14.32	64,900	—	—	—	—	—
2013-12-27	$14.01	$14.12	$13.50	$13.73	65,100	—	—	—	—	—
2013-12-26	$14.06	$14.16	$13.92	$13.94	43,400	—	—	—	—	—
2013-12-24	$14.00	$14.08	$13.94	$13.96	13,200	—	—	—	—	—
2013-12-23	$14.42	$14.50	$13.67	$13.94	59,900	—	—	—	—	—
2013-12-20	$14.04	$14.54	$14.04	$14.35	97,600	—	—	—	—	—
2013-12-19	$14.05	$14.29	$13.95	$13.98	33,600	—	—	—	—	—
2013-12-18	$14.61	$14.61	$13.93	$14.03	75,200	—	—	—	—	—
2013-12-17	$14.71	$14.74	$14.42	$14.54	21,700	—	—	—	—	—
2013-12-16	$14.92	$14.98	$14.65	$14.69	37,800	—	—	—	—	—
2013-12-13	$13.94	$14.90	$13.91	$14.81	163,700	—	—	—	—	—
2013-12-12	$13.79	$14.16	$13.54	$13.85	1,140,500	—	—	—	—	—
2013-12-11	$14.09	$14.11	$13.65	$13.74	483,900	—	—	—	—	—
2013-12-10	$14.38	$14.40	$13.88	$14.02	301,100	—	—	—	—	—
2013-12-09	$14.97	$15.06	$14.20	$14.36	192,700	—	—	—	—	—
2013-12-06	$16.08	$16.18	$14.88	$14.91	71,000	—	—	—	—	—
2013-12-05	$15.63	$16.11	$15.60	$15.93	10,300	—	—	—	—	—
2013-12-04	$15.65	$15.80	$15.58	$15.68	37,300	—	—	—	—	—
2013-12-03	$15.86	$16.16	$15.50	$15.76	23,200	—	—	—	—	—
2013-12-02	$16.83	$17.02	$15.85	$15.94	30,300	—	—	—	—	—
2013-11-29	$17.04	$17.07	$16.93	$17.00	12,700	—	—	—	—	—
2013-11-27	$16.77	$16.90	$16.67	$16.90	24,700	—	—	—	—	—
2013-11-26	$16.68	$17.00	$16.53	$16.70	59,800	—	—	—	—	—
2013-11-25	$16.56	$16.70	$16.54	$16.68	51,300	—	—	—	—	—
2013-11-22	$16.41	$16.62	$16.20	$16.51	38,900	—	—	—	—	—
2013-11-21	$15.77	$16.39	$15.68	$16.36	22,700	—	—	—	—	—
2013-11-20	$16.21	$16.21	$15.37	$15.63	25,200	—	—	—	—	—
2013-11-19	$16.29	$16.42	$15.96	$16.09	18,400	—	—	—	—	—
2013-11-18	$16.21	$16.53	$16.05	$16.14	20,000	—	—	—	—	—
2013-11-15	$15.96	$16.19	$15.96	$16.10	69,500	—	—	—	—	—
2013-11-14	$16.00	$16.06	$15.90	$15.99	61,900	—	—	—	—	—
2013-11-13	$16.22	$16.39	$15.99	$16.06	20,000	—	—	—	—	—
2013-11-12	$16.35	$16.41	$16.00	$16.24	14,000	—	—	—	—	—
2013-11-11	$16.32	$16.35	$16.08	$16.23	17,800	—	—	—	—	—
2013-11-08	$15.90	$16.59	$15.90	$16.33	37,000	—	—	—	—	—
2013-11-07	$16.10	$16.14	$15.41	$15.83	69,800	—	—	—	—	—
2013-11-06	$16.59	$16.59	$15.90	$16.05	78,300	—	—	—	—	—
2013-11-05	$16.46	$16.67	$16.37	$16.61	44,400	—	—	—	—	—
2013-11-04	$16.48	$16.59	$16.19	$16.52	33,600	—	—	—	—	—
2013-11-01	$16.35	$16.58	$16.27	$16.50	50,000	—	—	—	—	—
2013-10-31	$16.40	$16.50	$16.35	$16.40	45,400	—	—	—	—	—
2013-10-30	$16.53	$16.59	$16.41	$16.44	35,900	—	—	—	—	—
2013-10-29	$16.35	$16.53	$16.33	$16.51	40,300	—	—	—	—	—
2013-10-28	$16.09	$16.37	$16.07	$16.33	38,200	—	—	—	—	—
2013-10-25	$16.35	$16.44	$16.00	$16.12	44,200	—	—	—	—	—
2013-10-24	$15.98	$16.34	$15.86	$16.25	70,400	—	—	—	—	—
2013-10-23	$15.25	$16.02	$15.24	$16.00	98,100	—	—	—	—	—
2013-10-22	$14.83	$15.33	$14.80	$15.33	141,600	—	—	—	—	—
2013-10-21	$14.88	$14.98	$14.78	$14.79	35,000	—	—	—	—	—
2013-10-18	$14.95	$14.98	$14.81	$14.89	42,600	—	—	—	—	—
2013-10-17	$14.41	$14.85	$14.41	$14.80	25,200	—	—	—	—	—
2013-10-16	$14.66	$14.74	$14.50	$14.52	21,800	—	—	—	—	—
2013-10-15	$14.52	$14.62	$14.42	$14.51	41,300	—	—	—	—	—
2013-10-14	$14.51	$14.75	$14.42	$14.52	37,300	—	—	—	—	—
2013-10-11	$14.40	$14.90	$14.28	$14.65	75,000	—	—	—	—	—
2013-10-10	$14.53	$14.62	$14.30	$14.47	71,100	—	—	—	—	—
2013-10-09	$14.74	$14.81	$14.25	$14.30	50,500	—	—	—	—	—
2013-10-08	$14.74	$14.86	$14.66	$14.66	25,900	—	—	—	—	—
2013-10-07	$14.40	$14.84	$14.40	$14.67	33,400	—	—	—	—	—
2013-10-04	$14.72	$14.83	$14.50	$14.59	47,800	—	—	—	—	—
2013-10-03	$14.75	$14.84	$14.55	$14.76	50,100	—	—	—	—	—
2013-10-02	$14.64	$15.00	$14.56	$14.83	51,900	—	—	—	—	—
2013-10-01	$14.50	$14.72	$14.50	$14.67	36,400	—	—	—	—	—
2013-09-30	$14.40	$14.63	$14.32	$14.55	66,500	—	—	—	—	—
2013-09-27	$14.47	$14.65	$14.47	$14.55	18,800	—	—	—	—	—
2013-09-26	$14.69	$14.72	$14.39	$14.62	29,900	—	—	—	—	—
2013-09-25	$14.66	$14.92	$14.61	$14.64	30,100	—	—	—	—	—
2013-09-24	$14.87	$14.88	$14.69	$14.81	35,000	—	—	—	—	—
2013-09-23	$14.72	$14.90	$14.62	$14.84	42,500	—	—	—	—	—
2013-09-20	$14.79	$14.79	$14.50	$14.70	110,500	—	—	—	—	—
2013-09-19	$15.50	$15.50	$14.64	$14.68	133,800	—	—	—	—	—
2013-09-18	$15.71	$15.92	$15.60	$15.68	865,700	—	—	—	—	—
2013-09-17	$15.59	$15.76	$15.59	$15.75	19,800	—	—	—	—	—
2013-09-16	$15.90	$15.90	$15.53	$15.59	20,100	—	—	—	—	—
2013-09-13	$15.64	$15.86	$15.42	$15.69	18,500	—	—	—	—	—
2013-09-12	$15.64	$15.70	$15.36	$15.56	25,100	—	—	—	—	—
2013-09-11	$15.64	$15.70	$15.56	$15.57	23,400	—	—	—	—	—
2013-09-10	$15.48	$15.64	$15.45	$15.64	20,800	—	—	—	—	—
2013-09-09	$15.13	$15.54	$15.10	$15.48	22,600	—	—	—	—	—
2013-09-06	$15.38	$15.40	$14.96	$15.11	17,500	—	—	—	—	—
2013-09-05	$15.31	$15.41	$15.13	$15.25	28,900	—	—	—	—	—
2013-09-04	$14.58	$15.31	$14.56	$15.27	42,500	—	—	—	—	—
2013-09-03	$14.36	$14.71	$14.36	$14.63	23,500	—	—	—	—	—
2013-08-30	$14.43	$14.43	$14.00	$14.13	25,400	—	—	—	—	—
2013-08-29	$14.18	$14.50	$14.10	$14.46	32,000	—	—	—	—	—
2013-08-28	$14.34	$14.60	$14.14	$14.17	14,100	—	—	—	—	—
2013-08-27	$14.51	$14.66	$14.16	$14.20	34,700	—	—	—	—	—
2013-08-26	$14.78	$14.88	$14.70	$14.76	5,500	—	—	—	—	—
2013-08-23	$14.86	$14.98	$14.73	$14.81	5,600	—	—	—	—	—
2013-08-22	$14.19	$15.08	$14.15	$14.84	28,100	—	—	—	—	—
2013-08-21	$14.21	$14.44	$14.13	$14.29	13,200	—	—	—	—	—
2013-08-20	$14.17	$14.49	$14.15	$14.31	19,400	—	—	—	—	—
2013-08-19	$14.75	$14.75	$14.01	$14.15	19,400	—	—	—	—	—
2013-08-16	$14.41	$14.84	$14.41	$14.62	18,000	—	—	—	—	—
2013-08-15	$15.01	$15.02	$14.36	$14.51	36,900	—	—	—	—	—
2013-08-14	$15.68	$15.69	$15.07	$15.08	13,500	—	—	—	—	—
2013-08-13	$15.81	$15.81	$15.56	$15.70	5,400	—	—	—	—	—
2013-08-12	$15.47	$15.75	$15.38	$15.67	8,800	—	—	—	—	—
2013-08-09	$15.68	$15.70	$15.53	$15.64	8,700	—	—	—	—	—
2013-08-08	$15.37	$15.68	$15.24	$15.59	31,000	—	—	—	—	—
2013-08-07	$15.55	$15.70	$15.25	$15.25	18,800	—	—	—	—	—
2013-08-06	$16.39	$16.54	$15.28	$15.59	28,500	—	—	—	—	—
2013-08-05	$16.15	$16.40	$16.15	$16.38	12,100	—	—	—	—	—
2013-08-02	$16.18	$16.95	$16.02	$16.14	22,600	—	—	—	—	—
2013-08-01	$16.37	$16.71	$16.17	$16.25	23,000	—	—	—	—	—
2013-07-31	$16.42	$16.56	$16.21	$16.22	20,600	—	—	—	—	—
2013-07-30	$16.16	$16.20	$15.89	$16.13	9,100	—	—	—	—	—
2013-07-29	$16.09	$16.22	$15.93	$16.00	7,900	—	—	—	—	—
2013-07-26	$16.55	$16.74	$16.08	$16.22	26,700	—	—	—	—	—
2013-07-25	$16.41	$16.86	$16.40	$16.77	39,700	—	—	—	—	—
2013-07-24	$16.65	$16.66	$16.38	$16.50	19,900	—	—	—	—	—
2013-07-23	$16.50	$16.85	$16.50	$16.64	20,400	—	—	—	—	—
2013-07-22	$16.37	$16.53	$16.05	$16.53	30,300	—	—	—	—	—
2013-07-19	$16.27	$16.42	$16.27	$16.40	40,300	—	—	—	—	—
2013-07-18	$16.21	$16.45	$16.10	$16.32	30,000	—	—	—	—	—
2013-07-17	$16.36	$16.41	$16.08	$16.22	28,200	—	—	—	—	—
2013-07-16	$16.27	$16.59	$16.20	$16.23	44,400	—	—	—	—	—
2013-07-15	$15.92	$16.40	$15.92	$16.31	52,400	—	—	—	—	—
2013-07-12	$16.32	$16.34	$15.86	$15.86	26,900	—	—	—	—	—
2013-07-11	$16.34	$16.40	$15.84	$16.38	27,300	—	—	—	—	—
2013-07-10	$16.35	$16.41	$16.06	$16.11	22,300	—	—	—	—	—
2013-07-09	$16.32	$16.67	$16.24	$16.40	50,200	—	—	—	—	—
2013-07-08	$16.00	$16.50	$16.00	$16.43	23,300	—	—	—	—	—
2013-07-05	$15.75	$15.99	$15.60	$15.99	19,800	—	—	—	—	—
2013-07-03	$15.50	$15.50	$15.09	$15.39	10,400	—	—	—	—	—
2013-07-02	$15.70	$15.70	$15.26	$15.42	17,600	—	—	—	—	—
2013-07-01	$15.21	$15.64	$15.21	$15.61	43,500	—	—	—	—	—
2013-06-28	$15.22	$15.59	$15.10	$15.14	59,700	—	—	—	—	—
2013-06-27	$15.27	$15.79	$15.11	$15.30	53,300	—	—	—	—	—
2013-06-26	$15.63	$15.72	$15.10	$15.23	25,300	—	—	—	—	—
2013-06-25	$15.42	$15.53	$15.08	$15.46	32,800	—	—	—	—	—
2013-06-24	$15.42	$15.45	$15.07	$15.24	28,700	—	—	—	—	—
2013-06-21	$15.48	$15.53	$15.10	$15.52	78,800	—	—	—	—	—
2013-06-20	$15.34	$15.56	$15.02	$15.05	23,800	—	—	—	—	—
2013-06-19	$15.74	$15.88	$15.50	$15.59	14,900	—	—	—	—	—
2013-06-18	$15.41	$15.91	$15.33	$15.77	32,300	—	—	—	—	—
2013-06-17	$15.94	$16.07	$15.17	$15.40	19,700	—	—	—	—	—
2013-06-14	$16.76	$16.79	$15.83	$15.86	52,700	—	—	—	—	—
2013-06-13	$15.10	$17.70	$15.10	$16.78	233,600	—	—	—	—	—
2013-06-12	$15.24	$15.34	$15.04	$15.05	18,200	—	—	—	—	—
2013-06-11	$15.11	$15.35	$14.84	$15.05	34,600	—	—	—	—	—
2013-06-10	$15.33	$15.40	$15.14	$15.31	18,100	—	—	—	—	—
2013-06-07	$15.40	$15.60	$15.09	$15.23	22,500	—	—	—	—	—
2013-06-06	$15.21	$15.49	$15.04	$15.28	22,600	—	—	—	—	—
2013-06-05	$15.31	$15.40	$15.06	$15.22	24,900	—	—	—	—	—
2013-06-04	$15.19	$15.46	$15.01	$15.37	42,900	—	—	—	—	—
2013-06-03	$14.55	$15.28	$14.49	$15.12	102,900	—	—	—	—	—
2013-05-31	$14.70	$14.87	$14.40	$14.46	35,100	—	—	—	—	—
2013-05-30	$14.55	$14.84	$14.52	$14.82	12,800	—	—	—	—	—
2013-05-29	$14.22	$14.63	$14.03	$14.46	17,100	—	—	—	—	—
2013-05-28	$13.96	$14.77	$13.96	$14.29	26,400	—	—	—	—	—
2013-05-24	$13.88	$13.96	$13.77	$13.86	9,200	—	—	—	—	—
2013-05-23	$13.75	$14.15	$13.75	$13.88	14,100	—	—	—	—	—
2013-05-22	$14.22	$14.49	$13.86	$13.88	15,700	—	—	—	—	—
2013-05-21	$14.11	$14.36	$14.11	$14.27	4,700	—	—	—	—	—
2013-05-20	$14.22	$14.28	$14.05	$14.16	11,800	—	—	—	—	—
2013-05-17	$14.07	$14.35	$14.05	$14.30	25,700	—	—	—	—	—
2013-05-16	$13.99	$14.13	$13.84	$14.05	14,900	—	—	—	—	—
2013-05-15	$13.75	$14.04	$13.74	$14.00	29,200	—	—	—	—	—
2013-05-14	$13.68	$13.86	$13.52	$13.82	23,500	—	—	—	—	—
2013-05-13	$13.51	$13.70	$13.47	$13.70	9,700	—	—	—	—	—
2013-05-10	$13.69	$13.75	$13.50	$13.64	11,400	—	—	—	—	—
2013-05-09	$14.23	$14.27	$13.65	$13.68	26,500	—	—	—	—	—
2013-05-08	$14.38	$14.48	$14.13	$14.32	24,600	—	—	—	—	—
2013-05-07	$14.48	$14.50	$14.30	$14.46	11,700	—	—	—	—	—
2013-05-06	$14.19	$14.55	$14.15	$14.40	16,500	—	—	—	—	—
2013-05-03	$13.86	$14.22	$13.80	$14.12	15,700	—	—	—	—	—
2013-05-02	$13.77	$13.91	$13.63	$13.67	11,900	—	—	—	—	—
2013-05-01	$14.24	$14.25	$13.68	$13.68	51,900	—	—	—	—	—
2013-04-30	$13.96	$14.45	$13.74	$14.33	109,400	—	—	—	—	—
2013-04-29	$14.09	$14.09	$13.87	$13.91	8,000	—	—	—	—	—
2013-04-26	$14.24	$14.24	$13.81	$13.99	20,500	—	—	—	—	—
2013-04-25	$14.03	$14.33	$14.03	$14.24	13,600	—	—	—	—	—
2013-04-24	$13.92	$14.05	$13.80	$14.04	10,100	—	—	—	—	—
2013-04-23	$13.55	$13.82	$13.48	$13.80	185,600	—	—	—	—	—
2013-04-22	$13.19	$13.50	$12.57	$13.41	14,500	—	—	—	—	—
2013-04-19	$13.03	$13.20	$13.00	$13.10	46,400	—	—	—	—	—
2013-04-18	$13.23	$13.56	$12.97	$13.02	89,400	—	—	—	—	—
2013-04-17	$13.91	$13.91	$12.82	$13.20	42,900	—	—	—	—	—
2013-04-16	$13.34	$14.23	$13.12	$14.06	31,000	—	—	—	—	—
2013-04-15	$14.16	$14.32	$13.10	$13.17	34,900	—	—	—	—	—
2013-04-12	$14.32	$14.35	$14.23	$14.26	6,600	—	—	—	—	—
2013-04-11	$14.44	$14.55	$14.36	$14.41	3,200	—	—	—	—	—
2013-04-10	$14.64	$14.64	$14.36	$14.43	15,400	—	—	—	—	—
2013-04-09	$14.40	$14.59	$14.36	$14.52	10,100	—	—	—	—	—
2013-04-08	$14.56	$14.69	$14.28	$14.42	22,300	—	—	—	—	—
2013-04-05	$14.70	$14.72	$14.48	$14.52	12,600	—	—	—	—	—
2013-04-04	$14.72	$14.92	$14.72	$14.91	23,200	—	—	—	—	—
2013-04-03	$14.45	$14.94	$14.35	$14.72	59,700	—	—	—	—	—
2013-04-02	$14.74	$14.98	$14.34	$14.38	32,900	—	—	—	—	—
2013-04-01	$14.61	$14.90	$14.44	$14.62	65,800	—	—	—	—	—
2013-03-28	$14.49	$14.80	$14.37	$14.69	66,200	—	—	—	—	—
2013-03-27	$14.32	$14.49	$14.26	$14.46	14,800	—	—	—	—	—
2013-03-26	$14.28	$14.49	$14.19	$14.45	9,400	—	—	—	—	—
2013-03-25	$14.27	$14.30	$14.10	$14.25	10,100	—	—	—	—	—
2013-03-22	$13.99	$14.18	$13.77	$14.14	15,700	—	—	—	—	—
2013-03-21	$13.87	$13.93	$13.66	$13.81	18,300	—	—	—	—	—
2013-03-20	$13.89	$14.02	$13.73	$13.99	26,400	—	—	—	—	—
2013-03-19	$13.92	$14.09	$13.77	$13.94	28,500	—	—	—	—	—
2013-03-18	$13.82	$14.00	$13.75	$13.93	35,700	—	—	—	—	—
2013-03-15	$14.17	$14.19	$13.86	$14.00	94,100	—	—	—	—	—
2013-03-14	$14.15	$14.25	$14.07	$14.25	26,800	—	—	—	—	—
2013-03-13	$14.03	$14.20	$13.95	$14.17	29,500	—	—	—	—	—
2013-03-12	$14.14	$14.21	$13.89	$13.98	61,300	—	—	—	—	—
2013-03-11	$14.21	$14.25	$14.15	$14.21	9,100	—	—	—	—	—
2013-03-08	$14.25	$14.31	$14.05	$14.24	32,700	—	—	—	—	—
2013-03-07	$14.00	$14.24	$13.99	$14.18	31,700	—	—	—	—	—
2013-03-06	$13.69	$14.02	$13.67	$14.02	11,900	—	—	—	—	—
2013-03-05	$13.68	$13.76	$13.55	$13.69	19,800	—	—	—	—	—
2013-03-04	$13.86	$13.88	$13.37	$13.65	17,800	—	—	—	—	—
2013-03-01	$13.91	$14.03	$13.79	$13.88	66,600	—	—	—	—	—
2013-02-28	$14.09	$14.26	$13.96	$14.05	60,400	—	—	—	—	—
2013-02-27	$14.05	$14.33	$14.02	$14.12	48,200	—	—	—	—	—
2013-02-26	$13.91	$14.15	$13.91	$14.06	29,100	—	—	—	—	—
2013-02-25	$14.23	$14.25	$13.80	$13.84	30,100	—	—	—	—	—
2013-02-22	$14.06	$14.23	$13.97	$14.19	8,700	—	—	—	—	—
2013-02-21	$13.95	$14.10	$13.94	$13.97	38,000	—	—	—	—	—
2013-02-20	$14.03	$14.16	$13.89	$13.95	46,300	—	—	—	—	—
2013-02-19	$13.82	$14.01	$13.82	$14.00	54,400	—	—	—	—	—
2013-02-15	$13.93	$13.95	$13.58	$13.85	43,100	—	—	—	—	—
2013-02-14	$13.70	$13.92	$13.59	$13.88	18,300	—	—	—	—	—
2013-02-13	$13.82	$13.88	$13.50	$13.78	17,400	—	—	—	—	—
2013-02-12	$13.94	$13.97	$13.53	$13.78	18,700	—	—	—	—	—
2013-02-11	$13.32	$13.93	$13.20	$13.84	12,400	—	—	—	—	—
2013-02-08	$13.34	$13.41	$13.19	$13.33	16,300	—	—	—	—	—
2013-02-07	$13.48	$13.48	$13.18	$13.30	9,200	—	—	—	—	—
2013-02-06	$13.35	$13.45	$13.30	$13.45	8,400	—	—	—	—	—
2013-02-05	$13.44	$13.44	$13.29	$13.38	16,000	—	—	—	—	—
2013-02-04	$13.42	$13.62	$13.31	$13.36	12,000	—	—	—	—	—
2013-02-01	$13.20	$13.47	$13.08	$13.45	48,500	—	—	—	—	—
2013-01-31	$13.13	$13.28	$13.03	$13.19	31,700	—	—	—	—	—
2013-01-30	$13.40	$13.40	$13.06	$13.11	12,000	—	—	—	—	—
2013-01-29	$13.40	$13.50	$13.40	$13.44	20,100	—	—	—	—	—
2013-01-28	$13.13	$13.43	$13.07	$13.41	17,700	—	—	—	—	—
2013-01-25	$13.04	$13.06	$12.95	$13.06	12,500	—	—	—	—	—
2013-01-24	$12.92	$13.00	$12.50	$12.98	78,000	—	—	—	—	—
2013-01-23	$13.19	$13.22	$12.85	$12.88	18,200	—	—	—	—	—
2013-01-22	$13.15	$13.33	$13.13	$13.17	11,200	—	—	—	—	—
2013-01-18	$13.35	$13.35	$13.13	$13.19	21,000	—	—	—	—	—
2013-01-17	$13.47	$13.50	$13.32	$13.38	15,000	—	—	—	—	—
2013-01-16	$13.49	$13.54	$13.44	$13.46	3,500	—	—	—	—	—
2013-01-15	$13.36	$13.56	$13.36	$13.56	8,300	—	—	—	—	—
2013-01-14	$13.92	$13.92	$13.34	$13.45	44,500	—	—	—	—	—
2013-01-11	$14.05	$14.05	$13.88	$13.91	5,900	—	—	—	—	—
2013-01-10	$14.01	$14.04	$13.84	$14.03	6,800	—	—	—	—	—
2013-01-09	$13.88	$14.03	$13.88	$14.00	28,000	—	—	—	—	—
2013-01-08	$13.74	$13.82	$13.54	$13.80	9,800	—	—	—	—	—
2013-01-07	$13.90	$13.92	$13.73	$13.76	14,700	—	—	—	—	—
2013-01-04	$13.78	$13.92	$13.78	$13.90	16,400	—	—	—	—	—
2013-01-03	$13.92	$13.92	$13.62	$13.71	16,200	—	—	—	—	—
2013-01-02	$13.51	$13.98	$13.30	$13.88	69,200	—	—	—	—	—
2012-12-31	$12.87	$13.31	$12.83	$13.22	41,100	—	—	—	—	—
2012-12-28	$12.98	$13.03	$12.87	$12.90	18,800	—	—	—	—	—
2012-12-27	$13.03	$13.05	$12.93	$12.99	21,300	—	—	—	—	—
2012-12-26	$12.95	$13.00	$12.93	$12.98	50,400	—	—	—	—	—
2012-12-24	$12.98	$13.05	$12.93	$12.98	5,700	—	—	—	—	—
2012-12-21	$12.94	$13.08	$12.93	$13.03	75,200	—	—	—	—	—
2012-12-20	$13.19	$13.36	$12.78	$13.06	62,300	—	—	—	—	—
2012-12-19	$13.33	$13.67	$13.03	$13.16	60,900	—	—	—	—	—
2012-12-18	$13.09	$13.35	$13.01	$13.34	41,700	—	—	—	—	—
2012-12-17	$12.89	$13.17	$12.74	$13.11	65,400	—	—	—	—	—
2012-12-14	$12.72	$12.96	$12.56	$12.89	33,400	—	—	—	—	—
2012-12-13	$12.67	$13.20	$12.65	$12.78	53,800	—	—	—	—	—
2012-12-12	$12.39	$12.81	$12.30	$12.70	79,000	—	—	—	—	—
2012-12-11	$12.27	$12.53	$12.23	$12.41	363,600	—	—	—	—	—
2012-12-10	$12.30	$12.30	$12.19	$12.30	23,900	—	—	—	—	—
2012-12-07	$12.33	$12.33	$12.22	$12.27	64,600	—	—	—	—	—
2012-12-06	$12.24	$12.34	$12.24	$12.30	61,500	—	—	—	—	—
2012-12-05	$12.29	$12.32	$12.07	$12.28	36,300	—	—	—	—	—
2012-12-04	$12.27	$12.33	$12.14	$12.25	91,800	—	—	—	—	—
2012-12-03	$12.29	$12.32	$12.18	$12.25	31,500	—	—	—	—	—
2012-11-30	$12.26	$12.35	$12.13	$12.20	78,900	—	—	—	—	—
2012-11-29	$12.32	$12.32	$12.20	$12.28	27,400	—	—	—	—	—
2012-11-28	$12.14	$12.31	$12.10	$12.26	55,600	—	—	—	—	—
2012-11-27	$12.20	$12.33	$12.09	$12.21	35,700	—	—	—	—	—
2012-11-26	$12.16	$12.28	$12.05	$12.25	50,000	—	—	—	—	—
2012-11-23	$12.10	$12.16	$12.03	$12.15	8,900	—	—	—	—	—
2012-11-21	$11.94	$12.10	$11.93	$12.09	4,200	—	—	—	—	—
2012-11-20	$12.08	$12.08	$11.84	$11.97	9,700	—	—	—	—	—
2012-11-19	$11.95	$12.16	$11.95	$12.13	18,400	—	—	—	—	—
2012-11-16	$11.81	$11.95	$11.68	$11.83	63,900	—	—	—	—	—
2012-11-15	$11.98	$12.01	$11.77	$11.85	18,000	—	—	—	—	—
2012-11-14	$12.09	$12.09	$11.99	$11.99	14,000	—	—	—	—	—
2012-11-13	$12.06	$12.28	$12.01	$12.08	10,400	—	—	—	—	—
2012-11-12	$12.23	$12.25	$12.00	$12.07	19,000	—	—	—	—	—
2012-11-09	$12.27	$12.56	$12.20	$12.25	83,300	—	—	—	—	—
2012-11-08	$12.07	$12.44	$12.07	$12.35	39,300	—	—	—	—	—
2012-11-07	$12.67	$12.76	$12.00	$12.07	80,700	—	—	—	—	—
2012-11-06	$12.98	$13.16	$12.65	$12.82	89,300	—	—	—	—	—
2012-11-05	$12.98	$13.17	$12.98	$13.07	10,300	—	—	—	—	—
2012-11-02	$13.06	$13.21	$12.98	$13.01	23,800	—	—	—	—	—
2012-11-01	$13.06	$13.20	$12.95	$13.08	36,200	—	—	—	—	—
2012-10-31	$13.09	$13.09	$12.95	$13.05	12,100	—	—	—	—	—
2012-10-26	$13.21	$13.23	$13.05	$13.13	10,100	—	—	—	—	—
2012-10-25	$12.93	$13.29	$12.93	$13.25	17,500	—	—	—	—	—
2012-10-24	$13.06	$13.10	$12.76	$12.86	17,000	—	—	—	—	—
2012-10-23	$13.07	$13.13	$12.98	$13.04	15,700	—	—	—	—	—
2012-10-22	$13.06	$13.18	$13.05	$13.09	14,200	—	—	—	—	—
2012-10-19	$13.11	$13.25	$12.83	$13.14	43,100	—	—	—	—	—
2012-10-18	$13.35	$13.40	$13.18	$13.20	21,900	—	—	—	—	—
2012-10-17	$13.38	$13.45	$13.27	$13.40	10,800	—	—	—	—	—
2012-10-16	$13.40	$13.44	$13.18	$13.40	26,000	—	—	—	—	—
2012-10-15	$13.24	$13.39	$13.19	$13.32	12,100	—	—	—	—	—
2012-10-12	$13.33	$13.33	$13.16	$13.25	18,000	—	—	—	—	—
2012-10-11	$13.40	$13.45	$13.32	$13.37	21,000	—	—	—	—	—
2012-10-10	$13.40	$13.41	$13.27	$13.40	6,100	—	—	—	—	—
2012-10-09	$13.50	$13.55	$13.26	$13.37	39,900	—	—	—	—	—
2012-10-08	$13.82	$13.93	$13.44	$13.53	40,600	—	—	—	—	—
2012-10-05	$13.74	$14.03	$13.66	$13.83	11,400	—	—	—	—	—
2012-10-04	$13.78	$13.78	$13.52	$13.73	18,600	—	—	—	—	—
2012-10-03	$13.90	$13.96	$13.68	$13.77	11,900	—	—	—	—	—
2012-10-02	$14.00	$14.13	$13.78	$13.92	19,000	—	—	—	—	—
2012-10-01	$14.14	$14.14	$13.83	$13.89	34,600	—	—	—	—	—
2012-09-28	$13.98	$14.12	$13.96	$13.98	10,000	—	—	—	—	—
2012-09-27	$14.10	$14.15	$13.99	$14.13	18,700	—	—	—	—	—
2012-09-26	$14.13	$14.15	$14.01	$14.10	26,600	—	—	—	—	—
2012-09-25	$14.08	$14.25	$13.96	$14.11	94,200	—	—	—	—	—
2012-09-24	$13.85	$14.01	$13.84	$13.99	30,700	—	—	—	—	—
2012-09-21	$13.82	$14.05	$13.69	$14.05	89,600	—	—	—	—	—
2012-09-20	$13.74	$13.79	$13.61	$13.68	17,300	—	—	—	—	—
2012-09-19	$13.90	$14.02	$13.79	$13.82	37,500	—	—	—	—	—
2012-09-18	$13.85	$13.93	$13.73	$13.82	46,000	—	—	—	—	—
2012-09-17	$13.85	$14.03	$13.80	$13.88	25,300	—	—	—	—	—
2012-09-14	$14.00	$14.22	$13.80	$13.92	46,800	—	—	—	—	—
2012-09-13	$13.82	$14.06	$13.71	$13.97	71,000	—	—	—	—	—
2012-09-12	$13.69	$13.82	$13.60	$13.82	18,500	—	—	—	—	—
2012-09-11	$13.69	$13.77	$13.50	$13.66	30,500	—	—	—	—	—
2012-09-10	$13.70	$13.77	$13.54	$13.67	37,800	—	—	—	—	—
2012-09-07	$13.81	$13.81	$13.67	$13.68	76,200	—	—	—	—	—
2012-09-06	$13.58	$13.75	$13.25	$13.75	61,800	—	—	—	—	—
2012-09-05	$13.58	$13.61	$13.42	$13.46	29,400	—	—	—	—	—
2012-09-04	$13.51	$13.62	$13.36	$13.53	50,100	—	—	—	—	—
2012-08-31	$13.60	$13.64	$13.35	$13.54	39,700	—	—	—	—	—
2012-08-30	$13.57	$13.64	$13.40	$13.47	68,900	—	—	—	—	—
2012-08-29	$13.40	$13.65	$13.32	$13.60	65,600	—	—	—	—	—
2012-08-28	$13.38	$13.48	$13.35	$13.42	83,900	—	—	—	—	—
2012-08-27	$13.30	$13.40	$13.19	$13.36	28,600	—	—	—	—	—
2012-08-24	$13.36	$13.47	$13.22	$13.31	51,400	—	—	—	—	—
2012-08-23	$13.38	$13.48	$13.18	$13.33	18,400	—	—	—	—	—
2012-08-22	$13.55	$13.70	$13.40	$13.47	33,300	—	—	—	—	—
2012-08-21	$13.61	$13.90	$13.50	$13.60	30,400	—	—	—	—	—
2012-08-20	$13.48	$13.62	$13.36	$13.56	52,900	—	—	—	—	—
2012-08-17	$13.41	$13.52	$13.30	$13.48	20,100	—	—	—	—	—
2012-08-16	$13.34	$13.54	$13.23	$13.46	20,900	—	—	—	—	—
2012-08-15	$13.19	$13.35	$13.19	$13.32	20,500	—	—	—	—	—
2012-08-14	$13.27	$13.35	$13.11	$13.18	165,300	—	—	—	—	—
2012-08-13	$13.32	$13.44	$13.13	$13.27	7,200	—	—	—	—	—
2012-08-10	$13.26	$13.35	$13.23	$13.30	17,000	—	—	—	—	—
2012-08-09	$13.42	$13.45	$13.18	$13.26	17,700	—	—	—	—	—
2012-08-08	$13.40	$13.53	$13.37	$13.38	20,200	—	—	—	—	—
2012-08-07	$13.59	$13.75	$13.41	$13.49	20,800	—	—	—	—	—
2012-08-06	$13.90	$13.90	$13.42	$13.56	29,500	—	—	—	—	—
2012-08-03	$13.40	$13.71	$13.26	$13.59	25,400	—	—	—	—	—
2012-08-02	$13.40	$13.55	$13.11	$13.19	131,100	—	—	—	—	—
2012-08-01	$13.62	$13.74	$13.36	$13.36	46,600	—	—	—	—	—
2012-07-31	$13.52	$13.70	$13.52	$13.60	22,600	—	—	—	—	—
2012-07-30	$13.71	$13.74	$13.53	$13.60	8,000	—	—	—	—	—
2012-07-27	$13.50	$13.72	$13.50	$13.65	32,700	—	—	—	—	—
2012-07-26	$13.52	$13.58	$13.42	$13.48	39,800	—	—	—	—	—
2012-07-25	$13.38	$13.52	$13.38	$13.46	38,900	—	—	—	—	—
2012-07-24	$13.36	$13.59	$13.16	$13.24	36,600	—	—	—	—	—
2012-07-23	$13.29	$13.65	$13.21	$13.36	49,100	—	—	—	—	—
2012-07-20	$13.05	$13.66	$12.99	$13.49	52,100	—	—	—	—	—
2012-07-19	$13.38	$13.44	$13.11	$13.16	127,800	—	—	—	—	—
2012-07-18	$13.28	$13.39	$13.06	$13.29	92,900	—	—	—	—	—
2012-07-17	$13.53	$13.58	$13.10	$13.29	63,500	—	—	—	—	—
2012-07-16	$13.68	$13.68	$13.40	$13.43	25,900	—	—	—	—	—
2012-07-13	$13.80	$13.80	$13.56	$13.68	49,600	—	—	—	—	—
2012-07-12	$13.82	$13.90	$13.70	$13.74	80,500	—	—	—	—	—
2012-07-11	$13.88	$13.97	$13.80	$13.87	13,800	—	—	—	—	—
2012-07-10	$13.97	$13.97	$13.80	$13.84	39,600	—	—	—	—	—
2012-07-09	$13.81	$13.99	$13.80	$13.85	12,700	—	—	—	—	—
2012-07-06	$13.85	$14.05	$13.80	$13.84	15,000	—	—	—	—	—
2012-07-05	$14.03	$14.09	$13.89	$13.98	24,100	—	—	—	—	—
2012-07-03	$13.88	$14.09	$13.85	$14.09	27,300	—	—	—	—	—
2012-07-02	$14.02	$14.09	$13.78	$13.92	131,600	—	—	—	—	—
2012-06-29	$14.08	$14.19	$13.83	$13.95	73,200	—	—	—	—	—
2012-06-28	$13.84	$13.97	$13.78	$13.89	27,600	—	—	—	—	—
2012-06-27	$14.09	$14.33	$13.78	$14.01	49,300	—	—	—	—	—
2012-06-26	$14.20	$14.23	$14.00	$14.10	39,900	—	—	—	—	—
2012-06-25	$14.23	$14.25	$14.01	$14.16	12,700	—	—	—	—	—
2012-06-22	$14.51	$14.66	$14.39	$14.45	69,300	—	—	—	—	—
2012-06-21	$14.89	$14.96	$14.20	$14.42	37,400	—	—	—	—	—
2012-06-20	$14.86	$15.00	$14.63	$14.85	10,400	—	—	—	—	—
2012-06-19	$14.84	$15.04	$14.67	$14.86	34,200	—	—	—	—	—
2012-06-18	$14.77	$14.94	$14.70	$14.81	80,100	—	—	—	—	—
2012-06-15	$14.41	$14.92	$14.41	$14.82	80,300	—	—	—	—	—
2012-06-14	$14.20	$14.60	$14.11	$14.44	55,400	—	—	—	—	—
2012-06-13	$14.07	$14.33	$13.88	$14.21	28,200	—	—	—	—	—
2012-06-12	$14.11	$14.13	$13.93	$14.06	13,000	—	—	—	—	—
2012-06-11	$14.57	$14.57	$14.00	$14.01	22,700	—	—	—	—	—
2012-06-08	$14.36	$14.60	$14.34	$14.42	13,200	—	—	—	—	—
2012-06-07	$14.60	$14.60	$14.35	$14.41	20,900	—	—	—	—	—
2012-06-06	$14.12	$14.57	$14.11	$14.53	15,800	—	—	—	—	—
2012-06-05	$13.80	$14.06	$13.78	$14.03	21,900	—	—	—	—	—
2012-06-04	$13.84	$13.99	$13.78	$13.83	15,000	—	—	—	—	—
2012-06-01	$13.62	$14.01	$13.62	$13.81	43,400	—	—	—	—	—
2012-05-31	$13.84	$13.96	$13.78	$13.91	20,800	—	—	—	—	—
2012-05-30	$13.95	$13.95	$13.78	$13.87	12,400	—	—	—	—	—
2012-05-29	$14.11	$14.23	$13.94	$14.05	13,300	—	—	—	—	—
2012-05-25	$14.10	$14.10	$13.85	$14.02	10,900	—	—	—	—	—
2012-05-24	$14.04	$14.09	$13.78	$14.09	48,700	—	—	—	—	—
2012-05-23	$13.72	$14.11	$13.54	$13.99	76,000	—	—	—	—	—
2012-05-22	$14.07	$14.12	$13.78	$13.90	35,700	—	—	—	—	—
2012-05-21	$14.15	$14.19	$13.82	$14.13	32,300	—	—	—	—	—
2012-05-18	$14.15	$14.15	$13.92	$14.07	20,500	—	—	—	—	—
2012-05-17	$14.22	$14.39	$14.11	$14.17	22,800	—	—	—	—	—
2012-05-16	$14.01	$14.27	$14.01	$14.18	13,000	—	—	—	—	—
2012-05-15	$14.06	$14.19	$13.90	$13.94	66,000	—	—	—	—	—
2012-05-14	$13.81	$14.44	$13.78	$14.10	13,500	—	—	—	—	—
2012-05-11	$14.42	$14.59	$13.75	$13.97	51,000	—	—	—	—	—
2012-05-10	$14.59	$14.65	$14.20	$14.53	10,500	—	—	—	—	—
2012-05-09	$14.07	$14.68	$13.93	$14.44	23,600	—	—	—	—	—
2012-05-08	$13.61	$14.42	$13.45	$14.25	24,800	—	—	—	—	—
2012-05-07	$13.50	$13.83	$13.48	$13.82	116,000	—	—	—	—	—
2012-05-04	$13.89	$14.04	$13.32	$13.55	53,200	—	—	—	—	—
2012-05-03	$14.07	$14.21	$13.85	$13.94	29,000	—	—	—	—	—
2012-05-02	$13.88	$14.13	$13.82	$14.12	30,000	—	—	—	—	—
2012-05-01	$14.46	$14.46	$13.76	$13.95	40,800	—	—	—	—	—
2012-04-30	$14.75	$14.75	$14.45	$14.48	17,000	—	—	—	—	—
2012-04-27	$14.60	$14.80	$14.43	$14.75	25,300	—	—	—	—	—
2012-04-26	$14.72	$14.72	$14.51	$14.60	11,000	—	—	—	—	—
2012-04-25	$14.34	$14.95	$14.34	$14.75	17,900	—	—	—	—	—
2012-04-24	$13.96	$14.16	$13.86	$14.14	18,700	—	—	—	—	—
2012-04-23	$13.95	$14.12	$13.89	$13.97	20,900	—	—	—	—	—
2012-04-20	$14.44	$14.45	$14.11	$14.21	147,100	—	—	—	—	—
2012-04-19	$14.28	$14.40	$14.07	$14.29	22,000	—	—	—	—	—
2012-04-18	$14.67	$14.67	$14.14	$14.23	21,000	—	—	—	—	—
2012-04-17	$14.39	$14.99	$14.39	$14.78	20,300	—	—	—	—	—
2012-04-16	$14.17	$14.36	$14.08	$14.35	24,500	—	—	—	—	—
2012-04-13	$14.14	$14.16	$13.96	$14.07	31,400	—	—	—	—	—
2012-04-12	$14.13	$14.30	$14.09	$14.18	33,700	—	—	—	—	—
2012-04-11	$14.12	$14.22	$13.98	$14.15	30,400	—	—	—	—	—
2012-04-10	$14.15	$14.17	$13.95	$13.98	31,400	—	—	—	—	—
2012-04-09	$14.35	$14.35	$14.11	$14.16	22,200	—	—	—	—	—
2012-04-05	$14.39	$14.57	$14.35	$14.52	20,100	—	—	—	—	—
2012-04-04	$14.41	$14.69	$14.26	$14.48	31,100	—	—	—	—	—
2012-04-03	$15.02	$15.02	$14.46	$14.60	27,000	—	—	—	—	—
2012-04-02	$14.82	$15.01	$14.82	$15.01	38,800	—	—	—	—	—
2012-03-30	$15.07	$15.07	$14.83	$14.83	16,300	—	—	—	—	—
2012-03-29	$14.68	$15.01	$14.68	$14.93	16,800	—	—	—	—	—
2012-03-28	$14.78	$15.04	$14.63	$14.79	48,500	—	—	—	—	—
2012-03-27	$14.99	$15.02	$14.80	$14.80	40,000	—	—	—	—	—
2012-03-26	$15.09	$15.11	$14.92	$14.95	65,300	—	—	—	—	—
2012-03-23	$14.90	$15.00	$14.86	$14.95	37,300	—	—	—	—	—
2012-03-22	$14.79	$14.99	$14.64	$14.97	20,700	—	—	—	—	—
2012-03-21	$15.09	$15.12	$14.95	$14.97	34,500	—	—	—	—	—
2012-03-20	$14.97	$15.32	$14.91	$15.09	45,900	—	—	—	—	—
2012-03-19	$14.88	$15.18	$14.88	$15.12	23,800	—	—	—	—	—
2012-03-16	$15.02	$15.03	$14.76	$14.84	73,400	—	—	—	—	—
2012-03-15	$14.98	$15.07	$14.67	$15.00	81,600	—	—	—	—	—
2012-03-14	$15.83	$15.88	$14.82	$14.97	43,400	—	—	—	—	—
2012-03-13	$15.42	$15.90	$15.24	$15.89	37,600	—	—	—	—	—
2012-03-12	$15.15	$15.45	$15.15	$15.26	21,300	—	—	—	—	—
2012-03-09	$14.49	$15.35	$14.45	$15.20	41,900	—	—	—	—	—
2012-03-08	$14.47	$14.55	$14.32	$14.53	14,000	—	—	—	—	—
2012-03-07	$14.45	$14.57	$14.41	$14.46	17,000	—	—	—	—	—
2012-03-06	$14.38	$14.57	$14.25	$14.35	41,900	—	—	—	—	—
2012-03-05	$14.42	$14.59	$14.21	$14.52	48,700	—	—	—	—	—
2012-03-02	$14.60	$14.67	$14.25	$14.50	123,000	—	—	—	—	—
2012-03-01	$14.75	$14.93	$14.59	$14.62	55,000	—	—	—	—	—
2012-02-29	$15.13	$15.31	$14.63	$14.69	39,800	—	—	—	—	—
2012-02-28	$15.42	$15.64	$15.05	$15.12	47,700	—	—	—	—	—
2012-02-27	$15.34	$15.52	$15.21	$15.37	139,900	—	—	—	—	—
2012-02-24	$15.76	$15.76	$15.36	$15.41	27,400	—	—	—	—	—
2012-02-23	$15.04	$15.84	$14.99	$15.79	355,100	—	—	—	—	—
2012-02-22	$15.50	$15.55	$15.05	$15.07	89,900	—	—	—	—	—
2012-02-21	$15.43	$15.75	$15.32	$15.41	44,600	—	—	—	—	—
2012-02-17	$15.38	$15.83	$15.38	$15.48	32,700	—	—	—	—	—
2012-02-16	$15.30	$15.40	$15.30	$15.33	61,300	—	—	—	—	—
2012-02-15	$15.66	$15.66	$15.17	$15.28	120,100	—	—	—	—	—
2012-02-14	$15.73	$15.80	$15.50	$15.60	40,900	—	—	—	—	—
2012-02-13	$15.75	$15.94	$15.67	$15.81	36,300	—	—	—	—	—
2012-02-10	$15.58	$15.82	$15.58	$15.63	58,500	—	—	—	—	—
2012-02-09	$15.71	$16.07	$15.54	$15.75	97,800	—	—	—	—	—
2012-02-08	$15.99	$16.02	$15.65	$15.66	588,500	—	—	—	—	—
2012-02-07	$16.27	$16.27	$15.89	$15.91	10,900	—	—	—	—	—
2012-02-06	$16.25	$16.35	$16.15	$16.20	23,400	—	—	—	—	—
2012-02-03	$16.55	$16.55	$16.28	$16.32	33,900	—	—	—	—	—
2012-02-02	$16.00	$16.54	$15.99	$16.32	75,200	—	—	—	—	—
2012-02-01	$15.89	$16.12	$15.85	$16.03	53,000	—	—	—	—	—
2012-01-31	$15.75	$15.85	$15.70	$15.76	12,100	—	—	—	—	—
2012-01-30	$15.75	$15.82	$15.74	$15.76	16,000	—	—	—	—	—
2012-01-27	$15.70	$15.88	$15.70	$15.80	21,600	—	—	—	—	—
2012-01-26	$15.72	$15.90	$15.70	$15.77	30,900	—	—	—	—	—
2012-01-25	$15.79	$15.80	$15.55	$15.69	42,900	—	—	—	—	—
2012-01-24	$15.75	$15.92	$15.70	$15.76	30,600	—	—	—	—	—
2012-01-23	$16.00	$16.25	$15.79	$15.79	11,800	—	—	—	—	—
2012-01-20	$15.76	$16.05	$15.70	$15.92	39,500	—	—	—	—	—
2012-01-19	$15.50	$16.50	$15.34	$15.80	111,300	—	—	—	—	—
2012-01-18	$16.93	$17.50	$16.83	$17.45	13,400	—	—	—	—	—
2012-01-17	$16.74	$17.00	$16.49	$16.92	46,000	—	—	—	—	—
2012-01-13	$16.75	$16.85	$16.57	$16.61	15,100	—	—	—	—	—
2012-01-12	$17.44	$17.44	$16.94	$17.13	15,500	—	—	—	—	—
2012-01-11	$17.01	$17.39	$17.01	$17.35	6,600	—	—	—	—	—
2012-01-10	$16.97	$17.11	$16.83	$17.07	12,800	—	—	—	—	—
2012-01-09	$17.20	$17.23	$16.71	$16.82	13,400	—	—	—	—	—
2012-01-06	$16.69	$17.28	$16.69	$17.08	18,300	—	—	—	—	—
2012-01-05	$16.44	$16.91	$16.29	$16.68	11,200	—	—	—	—	—
2012-01-04	$16.82	$17.06	$16.33	$16.54	30,500	—	—	—	—	—
2012-01-03	$16.18	$16.97	$16.06	$16.88	51,000	—	—	—	—	—
2011-12-30	$15.99	$16.10	$15.72	$15.98	15,900	—	—	—	—	—
2011-12-29	$16.01	$16.11	$15.71	$16.09	14,900	—	—	—	—	—
2011-12-28	$16.32	$16.32	$15.79	$16.01	35,500	—	—	—	—	—
2011-12-27	$16.17	$16.49	$15.93	$16.43	9,000	—	—	—	—	—
2011-12-23	$16.25	$16.35	$16.04	$16.27	15,200	—	—	—	—	—
2011-12-22	$15.90	$16.43	$15.67	$16.31	27,300	—	—	—	—	—
2011-12-21	$15.29	$15.98	$15.13	$15.98	15,100	—	—	—	—	—
2011-12-20	$14.81	$15.46	$14.81	$15.43	37,300	—	—	—	—	—
2011-12-19	$15.17	$15.42	$14.28	$14.51	31,400	—	—	—	—	—
2011-12-16	$16.24	$16.30	$15.02	$15.08	62,300	—	—	—	—	—
2011-12-15	$16.38	$16.38	$15.90	$16.10	21,000	—	—	—	—	—
2011-12-14	$15.08	$16.31	$15.08	$16.25	46,100	—	—	—	—	—
2011-12-13	$15.28	$15.68	$15.06	$15.16	23,300	—	—	—	—	—
2011-12-12	$15.38	$15.39	$15.01	$15.18	17,100	—	—	—	—	—
2011-12-09	$14.81	$15.73	$14.81	$15.55	24,200	—	—	—	—	—
2011-12-08	$15.39	$15.39	$14.64	$14.70	15,100	—	—	—	—	—
2011-12-07	$15.14	$15.55	$14.97	$15.48	12,900	—	—	—	—	—
2011-12-06	$15.13	$15.42	$13.92	$15.25	24,300	—	—	—	—	—
2011-12-05	$14.64	$15.09	$14.51	$15.08	31,100	—	—	—	—	—
2011-12-02	$14.27	$14.59	$14.27	$14.52	14,000	—	—	—	—	—
2011-12-01	$14.18	$14.27	$13.63	$14.10	92,600	—	—	—	—	—
2011-11-30	$14.29	$14.49	$13.88	$14.25	62,700	—	—	—	—	—
2011-11-29	$13.74	$13.96	$13.58	$13.62	12,700	—	—	—	—	—
2011-11-28	$13.30	$13.83	$13.30	$13.77	32,800	—	—	—	—	—
2011-11-25	$13.39	$13.53	$13.06	$13.06	11,700	—	—	—	—	—
2011-11-23	$14.00	$14.05	$13.41	$13.46	56,600	—	—	—	—	—
2011-11-22	$14.20	$14.23	$13.98	$14.18	16,400	—	—	—	—	—
2011-11-21	$14.28	$14.34	$14.15	$14.16	21,500	—	—	—	—	—
2011-11-18	$14.57	$14.64	$14.43	$14.53	18,200	—	—	—	—	—
2011-11-17	$14.90	$14.90	$14.50	$14.58	16,800	—	—	—	—	—
2011-11-16	$15.04	$15.43	$14.82	$14.84	19,400	—	—	—	—	—
2011-11-15	$15.01	$15.20	$14.88	$15.16	13,100	—	—	—	—	—
2011-11-14	$15.23	$15.23	$14.80	$15.03	20,700	—	—	—	—	—
2011-11-11	$15.07	$15.50	$14.43	$15.33	25,000	—	—	—	—	—
2011-11-10	$14.95	$15.20	$14.88	$14.96	24,800	—	—	—	—	—
2011-11-09	$15.36	$15.36	$14.71	$14.73	60,000	—	—	—	—	—
2011-11-08	$15.44	$15.82	$15.20	$15.71	19,900	—	—	—	—	—
2011-11-07	$15.32	$15.49	$15.09	$15.41	16,300	—	—	—	—	—
2011-11-04	$15.68	$15.69	$15.27	$15.39	28,900	—	—	—	—	—
2011-11-03	$16.30	$16.30	$15.43	$15.87	64,800	—	—	—	—	—
2011-11-02	$15.23	$16.09	$15.07	$16.05	35,500	—	—	—	—	—
2011-11-01	$14.18	$15.28	$14.18	$15.08	60,500	—	—	—	—	—
2011-10-31	$15.22	$15.22	$14.50	$14.59	50,800	—	—	—	—	—
2011-10-28	$15.44	$15.86	$15.31	$15.41	37,100	—	—	—	—	—
2011-10-27	$14.45	$15.60	$14.27	$15.46	66,600	—	—	—	—	—
2011-10-26	$14.06	$14.44	$13.74	$14.10	38,500	—	—	—	—	—
2011-10-25	$14.02	$14.03	$13.73	$13.84	19,200	—	—	—	—	—
2011-10-24	$13.98	$14.26	$13.97	$14.15	33,200	—	—	—	—	—
2011-10-21	$13.93	$13.93	$13.65	$13.86	25,600	—	—	—	—	—
2011-10-20	$13.87	$13.97	$13.47	$13.84	19,200	—	—	—	—	—
2011-10-19	$14.03	$14.13	$13.75	$13.91	29,800	—	—	—	—	—
2011-10-18	$13.76	$14.26	$13.52	$14.10	60,900	—	—	—	—	—
2011-10-17	$13.92	$13.96	$13.61	$13.72	22,400	—	—	—	—	—
2011-10-14	$13.77	$14.03	$13.77	$13.99	41,900	—	—	—	—	—
2011-10-13	$14.21	$14.23	$13.46	$13.67	124,600	—	—	—	—	—
2011-10-12	$13.90	$14.38	$13.90	$14.22	78,000	—	—	—	—	—
2011-10-11	$13.67	$13.96	$13.67	$13.89	25,900	—	—	—	—	—
2011-10-10	$13.76	$13.85	$13.55	$13.80	36,900	—	—	—	—	—
2011-10-07	$14.01	$14.06	$13.41	$13.53	104,500	—	—	—	—	—
2011-10-06	$13.66	$14.07	$13.50	$14.00	41,000	—	—	—	—	—
2011-10-05	$13.76	$13.84	$13.49	$13.64	28,900	—	—	—	—	—
2011-10-04	$12.95	$13.75	$12.86	$13.69	92,700	—	—	—	—	—
2011-10-03	$13.12	$13.59	$13.05	$13.08	108,100	—	—	—	—	—
2011-09-30	$13.26	$13.53	$13.16	$13.18	68,900	—	—	—	—	—
2011-09-29	$13.55	$14.00	$13.24	$13.46	40,000	—	—	—	—	—
2011-09-28	$13.46	$13.53	$13.24	$13.25	33,100	—	—	—	—	—
2011-09-27	$13.92	$14.03	$13.45	$13.52	77,700	—	—	—	—	—
2011-09-26	$13.52	$13.70	$13.39	$13.69	16,000	—	—	—	—	—
2011-09-23	$13.19	$13.56	$13.04	$13.41	39,800	—	—	—	—	—
2011-09-22	$13.11	$13.40	$12.95	$13.24	121,400	—	—	—	—	—
2011-09-21	$13.65	$13.84	$13.37	$13.44	38,500	—	—	—	—	—
2011-09-20	$14.06	$14.12	$13.62	$13.63	54,900	—	—	—	—	—
2011-09-19	$14.12	$14.22	$13.99	$14.10	13,000	—	—	—	—	—
2011-09-16	$14.32	$14.43	$14.10	$14.37	95,800	—	—	—	—	—
2011-09-15	$14.22	$14.27	$14.08	$14.25	26,800	—	—	—	—	—
2011-09-14	$14.16	$14.27	$13.76	$14.08	51,700	—	—	—	—	—
2011-09-13	$14.19	$14.20	$13.96	$14.14	31,500	—	—	—	—	—
2011-09-12	$13.03	$14.63	$13.00	$14.16	92,700	—	—	—	—	—
2011-09-09	$13.29	$13.33	$12.92	$13.20	111,300	—	—	—	—	—
2011-09-08	$14.10	$14.14	$13.41	$13.47	81,200	—	—	—	—	—
2011-09-07	$14.42	$14.42	$13.57	$14.24	72,500	—	—	—	—	—
2011-09-06	$14.10	$14.28	$13.75	$14.16	40,200	—	—	—	—	—
2011-09-02	$14.53	$14.90	$14.20	$14.34	55,600	—	—	—	—	—
2011-09-01	$14.93	$15.41	$14.75	$14.77	52,100	—	—	—	—	—
2011-08-31	$14.99	$15.13	$14.89	$15.00	61,900	—	—	—	—	—
2011-08-30	$15.02	$15.14	$14.71	$14.92	57,500	—	—	—	—	—
2011-08-29	$14.72	$15.14	$14.72	$15.01	49,800	—	—	—	—	—
2011-08-26	$14.39	$14.73	$13.78	$14.65	109,300	—	—	—	—	—
2011-08-25	$15.01	$15.07	$14.42	$14.48	46,800	—	—	—	—	—
2011-08-24	$14.82	$15.08	$14.65	$14.90	33,600	—	—	—	—	—
2011-08-23	$14.08	$14.90	$14.07	$14.88	38,400	—	—	—	—	—
2011-08-22	$14.52	$14.52	$14.00	$14.10	55,100	—	—	—	—	—
2011-08-19	$14.00	$14.30	$13.86	$14.23	105,000	—	—	—	—	—
2011-08-18	$14.33	$14.48	$14.06	$14.17	61,600	—	—	—	—	—
2011-08-17	$14.73	$14.80	$14.52	$14.58	16,100	—	—	—	—	—
2011-08-16	$14.66	$14.93	$14.54	$14.61	24,500	—	—	—	—	—
2011-08-15	$14.46	$14.93	$14.45	$14.85	68,700	—	—	—	—	—
2011-08-12	$14.81	$14.85	$14.35	$14.49	49,000	—	—	—	—	—
2011-08-11	$14.27	$14.93	$14.14	$14.72	68,600	—	—	—	—	—
2011-08-10	$15.17	$15.17	$14.12	$14.24	138,400	—	—	—	—	—
2011-08-09	$14.06	$15.60	$13.37	$15.45	91,100	—	—	—	—	—
2011-08-08	$15.08	$15.10	$13.82	$13.82	149,500	—	—	—	—	—
2011-08-05	$15.41	$15.57	$14.70	$15.36	82,900	—	—	—	—	—
2011-08-04	$16.31	$16.31	$15.10	$15.30	142,000	—	—	—	—	—
2011-08-03	$16.30	$16.60	$15.73	$16.48	93,900	—	—	—	—	—
2011-08-02	$17.00	$17.20	$16.76	$16.77	74,900	—	—	—	—	—
2011-08-01	$17.23	$17.23	$16.97	$17.00	52,200	—	—	—	—	—
2011-07-29	$17.00	$17.08	$16.95	$17.05	171,600	—	—	—	—	—
2011-07-28	$17.17	$17.27	$16.85	$16.97	187,900	—	—	—	—	—
2011-07-27	$17.26	$17.27	$17.10	$17.17	106,300	—	—	—	—	—
2011-07-26	$17.41	$17.45	$17.22	$17.26	20,200	—	—	—	—	—
2011-07-25	$17.58	$17.62	$17.42	$17.47	28,100	—	—	—	—	—
2011-07-22	$17.77	$17.81	$17.59	$17.62	56,300	—	—	—	—	—
2011-07-21	$17.92	$17.98	$17.75	$17.81	26,900	—	—	—	—	—
2011-07-20	$18.03	$18.03	$17.52	$17.79	43,400	—	—	—	—	—
2011-07-19	$18.06	$18.10	$17.81	$18.01	28,800	—	—	—	—	—
2011-07-18	$17.45	$18.00	$17.45	$17.90	45,800	—	—	—	—	—
2011-07-15	$17.17	$17.76	$17.17	$17.53	65,000	—	—	—	—	—
2011-07-14	$17.57	$17.59	$17.13	$17.14	28,600	—	—	—	—	—
2011-07-13	$17.01	$17.52	$17.01	$17.51	50,100	—	—	—	—	—
2011-07-12	$16.96	$17.29	$16.96	$17.01	22,700	—	—	—	—	—
2011-07-11	$17.00	$17.04	$16.95	$17.01	143,300	—	—	—	—	—
2011-07-08	$17.06	$17.17	$17.01	$17.14	39,400	—	—	—	—	—
2011-07-07	$16.95	$17.31	$16.95	$17.21	71,700	—	—	—	—	—
2011-07-06	$16.86	$17.04	$16.84	$16.89	107,000	—	—	—	—	—
2011-07-05	$17.06	$17.06	$16.83	$16.86	112,800	—	—	—	—	—
2011-07-01	$16.94	$17.18	$16.94	$17.05	182,700	—	—	—	—	—
2011-06-30	$16.86	$17.04	$16.85	$16.88	67,300	—	—	—	—	—
2011-06-29	$16.91	$16.98	$16.82	$16.90	75,000	—	—	—	—	—
2011-06-28	$16.80	$17.12	$16.80	$16.89	71,300	—	—	—	—	—
2011-06-27	$17.25	$17.30	$16.01	$16.78	260,100	—	—	—	—	—
2011-06-24	$18.07	$18.35	$17.30	$17.30	1,044,000	—	—	—	—	—
2011-06-23	$18.79	$18.80	$17.89	$18.12	79,400	—	—	—	—	—
2011-06-22	$18.30	$19.28	$18.14	$18.91	75,300	—	—	—	—	—
2011-06-21	$18.12	$18.45	$18.04	$18.27	53,700	—	—	—	—	—
2011-06-20	$17.75	$18.01	$17.66	$18.01	38,200	—	—	—	—	—
2011-06-17	$17.80	$17.84	$17.54	$17.75	43,000	—	—	—	—	—
2011-06-16	$17.60	$17.86	$17.41	$17.76	45,500	—	—	—	—	—
2011-06-15	$17.68	$17.69	$17.57	$17.67	29,800	—	—	—	—	—
2011-06-14	$17.78	$17.85	$17.62	$17.63	54,100	—	—	—	—	—
2011-06-13	$17.90	$17.90	$17.56	$17.64	101,200	—	—	—	—	—
2011-06-10	$18.02	$18.12	$17.88	$17.95	39,900	—	—	—	—	—
2011-06-09	$17.89	$18.17	$17.88	$18.11	26,000	—	—	—	—	—
2011-06-08	$18.00	$18.02	$17.80	$17.88	73,700	—	—	—	—	—
2011-06-07	$17.91	$18.29	$17.91	$18.05	67,200	—	—	—	—	—
2011-06-06	$18.01	$18.13	$17.75	$17.84	59,000	—	—	—	—	—
2011-06-03	$18.01	$18.32	$17.99	$18.09	27,400	—	—	—	—	—
2011-06-02	$18.00	$18.17	$17.94	$18.16	12,100	—	—	—	—	—
2011-06-01	$18.12	$18.12	$17.80	$17.99	15,100	—	—	—	—	—
2011-05-31	$18.16	$18.63	$18.02	$18.23	46,200	—	—	—	—	—
2011-05-27	$18.21	$18.28	$17.98	$18.12	16,100	—	—	—	—	—
2011-05-26	$17.90	$18.38	$17.90	$18.23	24,800	—	—	—	—	—
2011-05-25	$17.71	$18.07	$17.71	$18.01	30,800	—	—	—	—	—
2011-05-24	$17.84	$18.02	$17.80	$17.87	13,600	—	—	—	—	—
2011-05-23	$18.00	$18.13	$17.75	$17.80	44,200	—	—	—	—	—
2011-05-20	$18.10	$18.16	$18.05	$18.07	9,100	—	—	—	—	—
2011-05-19	$18.21	$18.21	$18.00	$18.19	21,400	—	—	—	—	—
2011-05-18	$18.17	$18.24	$18.10	$18.22	9,100	—	—	—	—	—
2011-05-17	$18.14	$18.30	$18.06	$18.21	32,200	—	—	—	—	—
2011-05-16	$18.11	$18.27	$18.11	$18.20	58,700	—	—	—	—	—
2011-05-13	$18.07	$18.37	$18.07	$18.22	21,300	—	—	—	—	—
2011-05-12	$18.00	$18.26	$18.00	$18.21	25,000	—	—	—	—	—
2011-05-11	$17.96	$18.23	$17.96	$18.10	20,000	—	—	—	—	—
2011-05-10	$17.99	$18.41	$17.90	$18.06	64,300	—	—	—	—	—
2011-05-09	$18.11	$18.15	$17.64	$17.90	59,000	—	—	—	—	—
2011-05-06	$18.11	$18.35	$18.00	$18.01	39,300	—	—	—	—	—
2011-05-05	$18.17	$18.26	$18.05	$18.09	90,500	—	—	—	—	—
2011-05-04	$18.60	$19.10	$18.00	$18.19	109,000	—	—	—	—	—
2011-05-03	$19.00	$19.10	$17.99	$18.51	242,000	—	—	—	—	—
2011-05-02	$16.52	$16.70	$16.45	$16.46	30,000	—	—	—	—	—
2011-04-29	$16.50	$16.56	$16.46	$16.50	50,000	—	—	—	—	—
2011-04-28	$16.44	$16.51	$16.44	$16.51	11,800	—	—	—	—	—
2011-04-27	$16.55	$16.68	$16.47	$16.50	105,900	—	—	—	—	—
2011-04-26	$16.03	$16.63	$16.03	$16.50	82,700	—	—	—	—	—
2011-04-25	$16.20	$16.20	$16.04	$16.04	10,500	—	—	—	—	—
2011-04-21	$16.06	$16.13	$15.88	$16.10	30,700	—	—	—	—	—
2011-04-20	$15.57	$16.17	$15.55	$16.02	31,200	—	—	—	—	—
2011-04-19	$15.21	$15.42	$15.14	$15.40	24,300	—	—	—	—	—
2011-04-18	$15.09	$15.28	$15.09	$15.16	18,900	—	—	—	—	—
2011-04-15	$15.06	$15.19	$15.00	$15.08	32,100	—	—	—	—	—
2011-04-14	$14.72	$15.11	$14.72	$15.00	85,400	—	—	—	—	—
2011-04-13	$15.30	$15.58	$14.56	$14.80	97,600	—	—	—	—	—
2011-04-12	$15.50	$15.58	$15.20	$15.26	23,500	—	—	—	—	—
2011-04-11	$15.83	$15.96	$15.51	$15.60	66,600	—	—	—	—	—
2011-04-08	$16.06	$16.07	$15.78	$15.87	42,900	—	—	—	—	—
2011-04-07	$15.88	$16.14	$15.88	$15.99	49,000	—	—	—	—	—
2011-04-06	$15.95	$16.07	$15.87	$15.92	35,000	—	—	—	—	—
2011-04-05	$16.09	$16.21	$15.88	$15.95	168,300	—	—	—	—	—
2011-04-04	$15.96	$16.49	$15.96	$16.14	45,600	—	—	—	—	—
2011-04-01	$15.64	$16.08	$15.56	$15.98	57,800	—	—	—	—	—
2011-03-31	$15.96	$16.03	$15.56	$15.67	201,400	—	—	—	—	—
2011-03-30	$16.19	$16.21	$15.83	$16.04	94,400	—	—	—	—	—
2011-03-29	$16.34	$16.35	$16.20	$16.22	56,900	—	—	—	—	—
2011-03-28	$16.65	$16.75	$16.39	$16.40	15,400	—	—	—	—	—
2011-03-25	$16.22	$16.67	$16.22	$16.61	28,400	—	—	—	—	—
2011-03-24	$16.31	$16.42	$16.23	$16.24	47,700	—	—	—	—	—
2011-03-23	$16.25	$16.33	$16.16	$16.31	84,300	—	—	—	—	—
2011-03-22	$16.30	$16.39	$16.21	$16.31	58,600	—	—	—	—	—
2011-03-21	$16.30	$16.37	$16.00	$16.32	68,600	—	—	—	—	—
2011-03-18	$16.69	$16.69	$16.12	$16.26	73,700	—	—	—	—	—
2011-03-17	$16.62	$16.69	$16.44	$16.50	41,000	—	—	—	—	—
2011-03-16	$16.37	$16.75	$16.33	$16.51	43,200	—	—	—	—	—
2011-03-15	$16.58	$16.78	$16.20	$16.48	59,500	—	—	—	—	—
2011-03-14	$16.69	$16.82	$16.64	$16.73	34,600	—	—	—	—	—
2011-03-11	$16.92	$17.32	$16.81	$16.91	16,900	—	—	—	—	—
2011-03-10	$16.78	$16.96	$16.61	$16.96	27,100	—	—	—	—	—
2011-03-09	$17.00	$17.15	$16.85	$16.95	32,600	—	—	—	—	—
2011-03-08	$16.96	$17.28	$16.79	$17.07	18,900	—	—	—	—	—
2011-03-07	$17.48	$17.49	$16.52	$16.98	33,000	—	—	—	—	—
2011-03-04	$17.29	$17.49	$17.07	$17.48	41,000	—	—	—	—	—
2011-03-03	$17.10	$17.64	$17.06	$17.29	109,300	—	—	—	—	—
2011-03-02	$16.60	$17.07	$16.60	$16.95	39,000	—	—	—	—	—
2011-03-01	$16.57	$16.92	$16.50	$16.67	122,500	—	—	—	—	—
2011-02-28	$16.57	$16.60	$16.32	$16.55	71,700	—	—	—	—	—
2011-02-25	$16.15	$16.55	$16.13	$16.46	33,700	—	—	—	—	—
2011-02-24	$16.12	$16.46	$16.05	$16.15	61,600	—	—	—	—	—
2011-02-23	$16.95	$16.96	$16.13	$16.14	185,600	—	—	—	—	—
2011-02-22	$16.68	$17.07	$16.68	$16.98	70,900	—	—	—	—	—
2011-02-18	$16.98	$17.04	$16.44	$16.80	70,000	—	—	—	—	—
2011-02-17	$16.76	$17.30	$16.76	$16.95	66,000	—	—	—	—	—
2011-02-16	$17.23	$17.23	$16.45	$16.91	267,700	—	—	—	—	—
2011-02-15	$19.46	$19.65	$17.25	$17.33	284,900	—	—	—	—	—
2011-02-14	$19.93	$19.95	$19.56	$19.76	12,800	—	—	—	—	—
2011-02-11	$19.94	$20.25	$19.83	$19.90	22,100	—	—	—	—	—
2011-02-10	$19.42	$20.21	$19.26	$20.17	41,300	—	—	—	—	—
2011-02-09	$19.60	$19.60	$19.20	$19.50	17,200	—	—	—	—	—
2011-02-08	$19.20	$19.72	$19.13	$19.72	24,300	—	—	—	—	—
2011-02-07	$18.91	$19.19	$18.85	$19.16	19,800	—	—	—	—	—
2011-02-04	$18.83	$18.94	$18.72	$18.92	11,600	—	—	—	—	—
2011-02-03	$18.65	$18.84	$18.51	$18.82	13,700	—	—	—	—	—
2011-02-02	$18.58	$18.80	$18.53	$18.69	15,800	—	—	—	—	—
2011-02-01	$18.55	$18.79	$18.51	$18.75	128,000	—	—	—	—	—
2011-01-31	$18.51	$18.63	$18.51	$18.55	74,500	—	—	—	—	—
2011-01-28	$18.93	$18.93	$18.15	$18.61	38,100	—	—	—	—	—
2011-01-27	$18.94	$19.00	$18.80	$18.84	22,300	—	—	—	—	—
2011-01-26	$18.78	$19.06	$18.68	$19.00	29,400	—	—	—	—	—
2011-01-25	$18.90	$18.90	$18.40	$18.77	84,500	—	—	—	—	—
2011-01-24	$18.75	$18.93	$18.74	$18.93	26,700	—	—	—	—	—
2011-01-21	$18.93	$18.93	$18.54	$18.83	59,900	—	—	—	—	—
2011-01-20	$18.51	$18.93	$18.49	$18.76	48,000	—	—	—	—	—
2011-01-19	$18.75	$18.82	$18.45	$18.51	50,100	—	—	—	—	—
2011-01-18	$18.66	$18.84	$18.25	$18.63	49,700	—	—	—	—	—
2011-01-14	$18.40	$18.84	$18.25	$18.66	50,700	—	—	—	—	—
2011-01-13	$18.00	$18.41	$17.95	$18.40	40,500	—	—	—	—	—
2011-01-12	$18.61	$18.73	$18.07	$18.10	23,400	—	—	—	—	—
2011-01-11	$17.75	$18.86	$17.69	$18.79	46,100	—	—	—	—	—
2011-01-10	$17.75	$17.75	$17.17	$17.49	52,300	—	—	—	—	—
2011-01-07	$17.90	$17.91	$17.46	$17.78	44,800	—	—	—	—	—
2011-01-06	$18.71	$18.71	$17.89	$17.89	47,700	—	—	—	—	—
2011-01-05	$18.64	$19.06	$18.30	$18.52	80,600	—	—	—	—	—
2011-01-04	$19.25	$19.53	$18.57	$18.67	86,800	—	—	—	—	—
2011-01-03	$18.93	$19.56	$18.93	$19.56	111,600	—	—	—	—	—
2010-12-31	$19.02	$19.25	$18.70	$18.84	26,900	—	—	—	—	—
2010-12-30	$18.65	$19.08	$18.61	$19.01	22,200	—	—	—	—	—
2010-12-29	$18.45	$18.72	$18.45	$18.67	202,400	—	—	—	—	—
2010-12-28	$18.27	$18.55	$18.20	$18.49	38,500	—	—	—	—	—
2010-12-27	$18.29	$18.47	$18.09	$18.39	19,700	—	—	—	—	—
2010-12-23	$17.99	$18.28	$17.97	$18.19	20,300	—	—	—	—	—
2010-12-22	$17.91	$18.16	$17.90	$17.96	18,300	—	—	—	—	—
2010-12-21	$17.72	$18.08	$17.65	$17.97	28,400	—	—	—	—	—
2010-12-20	$17.32	$17.74	$17.32	$17.71	30,000	—	—	—	—	—
2010-12-17	$17.35	$17.87	$17.28	$17.46	99,500	—	—	—	—	—
2010-12-16	$16.96	$17.33	$16.96	$17.27	34,000	—	—	—	—	—
2010-12-15	$16.98	$17.35	$16.98	$16.99	106,500	—	—	—	—	—
2010-12-14	$17.20	$17.20	$16.90	$17.17	152,000	—	—	—	—	—
2010-12-13	$17.25	$17.40	$17.17	$17.25	61,700	—	—	—	—	—
2010-12-10	$17.15	$17.36	$17.15	$17.28	256,700	—	—	—	—	—
2010-12-09	$16.90	$17.17	$16.69	$17.16	74,500	—	—	—	—	—
2010-12-08	$17.07	$17.10	$16.90	$16.90	41,200	—	—	—	—	—
2010-12-07	$17.00	$17.20	$16.90	$17.08	68,700	—	—	—	—	—
2010-12-06	$16.90	$16.97	$16.72	$16.88	51,800	—	—	—	—	—
2010-12-03	$17.06	$17.45	$16.93	$16.93	98,200	—	—	—	—	—
2010-12-02	$17.30	$17.35	$17.04	$17.23	162,800	—	—	—	—	—
2010-12-01	$16.92	$17.56	$16.92	$17.45	130,200	—	—	—	—	—
2010-11-30	$16.74	$16.80	$16.54	$16.75	29,500	—	—	—	—	—
2010-11-29	$16.50	$16.97	$16.50	$16.87	20,300	—	—	—	—	—
2010-11-26	$16.82	$16.92	$16.75	$16.88	4,600	—	—	—	—	—
2010-11-24	$16.14	$17.00	$16.14	$16.93	33,600	—	—	—	—	—
2010-11-23	$16.14	$16.25	$16.11	$16.13	34,800	—	—	—	—	—
2010-11-22	$16.20	$16.27	$16.14	$16.14	28,000	—	—	—	—	—
2010-11-19	$16.14	$16.61	$16.14	$16.27	34,400	—	—	—	—	—
2010-11-18	$15.88	$16.25	$15.83	$16.15	32,000	—	—	—	—	—
2010-11-17	$15.69	$15.82	$15.63	$15.70	27,300	—	—	—	—	—
2010-11-16	$15.88	$15.95	$15.45	$15.65	68,100	—	—	—	—	—
2010-11-15	$16.01	$16.14	$15.82	$16.00	21,000	—	—	—	—	—
2010-11-12	$16.04	$16.11	$15.36	$15.92	65,700	—	—	—	—	—
2010-11-11	$16.21	$16.28	$15.83	$16.10	60,600	—	—	—	—	—
2010-11-10	$16.19	$16.35	$15.74	$16.33	55,200	—	—	—	—	—
2010-11-09	$16.91	$16.91	$16.01	$16.22	88,700	—	—	—	—	—
2010-11-08	$17.00	$17.13	$16.65	$16.88	49,400	—	—	—	—	—
2010-11-05	$16.96	$17.10	$16.89	$17.02	129,200	—	—	—	—	—
2010-11-04	$17.14	$17.36	$16.88	$16.98	123,100	—	—	—	—	—
2010-11-03	$17.00	$17.18	$16.90	$17.00	218,600	—	—	—	—	—
2010-11-02	$16.25	$17.35	$16.22	$16.99	170,100	—	—	—	—	—
2010-11-01	$17.01	$17.01	$16.24	$16.95	128,700	—	—	—	—	—
2010-10-29	$17.00	$17.06	$16.85	$17.00	56,700	—	—	—	—	—
2010-10-28	$17.34	$17.34	$16.75	$17.03	44,400	—	—	—	—	—
2010-10-27	$17.13	$17.37	$16.94	$17.33	91,200	—	—	—	—	—
2010-10-26	$17.42	$17.54	$17.10	$17.25	42,700	—	—	—	—	—
2010-10-25	$17.49	$17.60	$17.44	$17.52	52,500	—	—	—	—	—
2010-10-22	$17.42	$17.58	$17.42	$17.52	46,800	—	—	—	—	—
2010-10-21	$17.49	$17.50	$17.23	$17.43	48,000	—	—	—	—	—
2010-10-20	$17.12	$17.53	$17.12	$17.40	32,600	—	—	—	—	—
2010-10-19	$17.10	$17.20	$16.79	$17.12	108,300	—	—	—	—	—
2010-10-18	$16.86	$17.38	$16.86	$17.25	108,600	—	—	—	—	—
2010-10-15	$16.59	$16.95	$16.53	$16.86	218,000	—	—	—	—	—
2010-10-14	$16.56	$17.09	$16.25	$16.44	153,400	—	—	—	—	—
2010-10-13	$15.58	$16.86	$15.28	$16.59	197,600	—	—	—	—	—
2010-10-12	$15.34	$15.63	$15.12	$15.61	53,200	—	—	—	—	—
2010-10-11	$15.31	$15.64	$15.31	$15.44	28,200	—	—	—	—	—
2010-10-08	$15.41	$15.54	$15.16	$15.39	41,900	—	—	—	—	—
2010-10-07	$15.50	$15.56	$15.41	$15.42	29,800	—	—	—	—	—
2010-10-06	$15.67	$15.70	$15.42	$15.51	53,200	—	—	—	—	—
2010-10-05	$15.69	$15.81	$15.41	$15.80	161,300	—	—	—	—	—
2010-10-04	$15.62	$15.84	$15.18	$15.68	82,500	—	—	—	—	—
2010-10-01	$15.62	$15.87	$15.57	$15.67	107,300	—	—	—	—	—
2010-09-30	$15.59	$15.87	$15.43	$15.61	28,500	—	—	—	—	—
2010-09-29	$15.50	$16.00	$15.24	$15.58	81,600	—	—	—	—	—
2010-09-28	$15.13	$15.56	$14.94	$15.56	42,000	—	—	—	—	—
2010-09-27	$14.79	$15.36	$14.50	$15.05	57,100	—	—	—	—	—
2010-09-24	$15.02	$15.02	$14.60	$14.85	41,300	—	—	—	—	—
2010-09-23	$14.73	$14.96	$14.63	$14.95	50,400	—	—	—	—	—
2010-09-22	$15.06	$15.06	$14.62	$14.79	129,400	—	—	—	—	—
2010-09-21	$15.21	$15.40	$14.90	$15.15	55,600	—	—	—	—	—
2010-09-20	$15.14	$15.45	$15.14	$15.21	86,000	—	—	—	—	—
2010-09-17	$15.22	$15.29	$14.65	$15.16	88,300	—	—	—	—	—
2010-09-16	$15.65	$15.65	$15.08	$15.21	31,300	—	—	—	—	—
2010-09-15	$15.69	$15.97	$15.63	$15.67	35,500	—	—	—	—	—
2010-09-14	$15.82	$15.82	$15.30	$15.71	50,100	—	—	—	—	—
2010-09-13	$15.13	$15.85	$15.13	$15.85	23,900	—	—	—	—	—
2010-09-10	$15.24	$15.37	$14.98	$15.02	59,700	—	—	—	—	—
2010-09-09	$15.35	$15.45	$14.15	$15.24	81,800	—	—	—	—	—
2010-09-08	$15.85	$15.85	$15.16	$15.21	22,400	—	—	—	—	—
2010-09-07	$15.74	$15.91	$15.63	$15.85	55,500	—	—	—	—	—
2010-09-03	$15.23	$15.77	$15.17	$15.75	26,300	—	—	—	—	—
2010-09-02	$15.31	$15.37	$15.03	$15.09	11,200	—	—	—	—	—
2010-09-01	$14.64	$15.63	$14.64	$15.21	32,300	—	—	—	—	—
2010-08-31	$14.36	$14.66	$14.24	$14.49	53,900	—	—	—	—	—
2010-08-30	$14.87	$14.93	$14.49	$14.50	39,900	—	—	—	—	—
2010-08-27	$14.54	$14.83	$14.30	$14.78	39,700	—	—	—	—	—
2010-08-26	$14.60	$14.92	$14.50	$14.68	22,500	—	—	—	—	—
2010-08-25	$14.76	$14.76	$14.25	$14.56	89,800	—	—	—	—	—
2010-08-24	$14.84	$14.84	$14.46	$14.58	75,000	—	—	—	—	—
2010-08-23	$15.92	$15.92	$14.82	$15.07	47,600	—	—	—	—	—
2010-08-20	$15.23	$15.85	$15.04	$15.79	69,700	—	—	—	—	—
2010-08-19	$15.76	$15.95	$14.79	$15.31	59,900	—	—	—	—	—
2010-08-18	$14.52	$16.08	$14.36	$15.77	134,800	—	—	—	—	—
2010-08-17	$14.70	$14.70	$14.45	$14.50	31,300	—	—	—	—	—
2010-08-16	$14.38	$14.70	$14.38	$14.63	56,000	—	—	—	—	—
2010-08-13	$14.51	$14.51	$14.33	$14.40	28,300	—	—	—	—	—
2010-08-12	$14.40	$14.59	$14.31	$14.59	41,600	—	—	—	—	—
2010-08-11	$14.51	$14.70	$14.30	$14.55	126,400	—	—	—	—	—
2010-08-10	$14.50	$14.86	$14.41	$14.69	134,800	—	—	—	—	—
2010-08-09	$14.77	$14.98	$14.55	$14.72	85,100	—	—	—	—	—
2010-08-06	$14.50	$14.85	$14.29	$14.84	88,200	—	—	—	—	—
2010-08-05	$14.47	$14.70	$14.25	$14.62	129,700	—	—	—	—	—
2010-08-04	$14.90	$15.52	$14.14	$14.64	165,700	—	—	—	—	—
2010-08-03	$12.99	$15.57	$12.77	$14.90	490,600	—	—	—	—	—
2010-08-02	$12.81	$12.81	$12.60	$12.77	116,600	—	—	—	—	—
2010-07-30	$12.59	$12.79	$12.20	$12.65	184,600	—	—	—	—	—
2010-07-29	$12.80	$13.20	$12.58	$12.66	168,000	—	—	—	—	—
2010-07-28	$12.35	$12.90	$12.13	$12.79	113,600	—	—	—	—	—
2010-07-27	$12.50	$12.53	$12.12	$12.45	242,200	—	—	—	—	—
2010-07-26	$12.46	$12.64	$12.37	$12.45	206,200	—	—	—	—	—
2010-07-23	$11.95	$12.82	$11.75	$12.37	237,400	—	—	—	—	—
2010-07-22	$11.66	$12.03	$11.61	$12.03	166,900	—	—	—	—	—
2010-07-21	$11.39	$11.78	$11.29	$11.58	208,600	—	—	—	—	—
2010-07-20	$11.06	$11.37	$11.00	$11.37	359,300	—	—	—	—	—
2010-07-19	$11.04	$11.20	$10.75	$11.17	429,100	—	—	—	—	—
2010-07-16	$11.16	$11.17	$10.87	$11.02	46,200	—	—	—	—	—
2010-07-15	$11.25	$11.26	$10.77	$11.19	160,100	—	—	—	—	—
2010-07-14	$11.72	$11.72	$11.10	$11.29	132,000	—	—	—	—	—
2010-07-13	$12.28	$12.28	$11.67	$11.78	699,900	—	—	—	—	—
2010-07-12	$12.09	$12.39	$12.00	$12.28	191,000	—	—	—	—	—
2010-07-09	$11.97	$12.24	$11.61	$12.13	274,000	—	—	—	—	—
2010-07-08	$11.98	$12.30	$11.72	$12.00	495,700	—	—	—	—	—
2010-07-07	$10.37	$12.10	$10.20	$11.70	305,000	—	—	—	—	—

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

Post Spin Analysis

⚠ Auto-generated profile — not editorially reviewed.

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