Edwards Lifesciences EW

+7719.9%vs Day 1

Spinoff of Baxter International Inc (BAX) · Spun Apr 3, 2000

Post-Spinoff Analysis

Timeline
Spinoff date	April 3, 2000
Days since spinoff	9625 days · 9619 trading-day window
Parent	Baxter International Inc (BAX)
Day-1 reaction
Day 1 open	$1.17
Day 1 return (open→close)	-1.8%
Day 1 close	$1.15
Price levels
Post-spin low	$1.08 on Nov 1, 2000 · 212 days post-spin
Current price (Aug 4, 2026)	$89.60
Returns
Return vs Day 1	+7719.9%
Return vs post-spin low	+8171.0%
First-quarter return (≈90d)	+34.7%
1-year return	+33.8%
3-year return	+100.9%
5-year return	+214.4%
Annualized return (CAGR)	+18.0%
Versus benchmarks
S&P 500 over same window	+413.7%
Annualized excess vs S&P	+11.6%
Parent over same window	+169.7%
Risk & recovery
Max drawdown	-54.3%
Days to recover Day 1	213 days

Computed from computed (yfinance). Returns use split/dividend-adjusted prices.

Price History

yfinance (raw OHLC + adjusted close + volume + splits). As of Aug 10, 2026.

Raw daily price & volume data (6627 sessions · 3 splits)

Date	Open	High	Low	Close	Adj Close	Volume	Split
2026-08-10	$89.38	$92.81	$88.61	$92.03	$92.03	3,494,366	—
2026-08-07	$89.44	$90.36	$88.77	$89.72	$89.72	2,442,000	—
2026-08-06	$88.98	$89.36	$87.95	$89.32	$89.32	2,655,600	—
2026-08-05	$89.7	$91.02	$88.54	$88.97	$88.97	3,665,500	—
2026-08-04	$88.5	$89.83	$88.16	$89.6	$89.6	4,318,700	—
2026-08-03	$86.89	$88.91	$86.39	$88.82	$88.82	3,962,300	—
2026-07-31	$87.08	$87.08	$85.24	$86.07	$86.07	3,952,900	—
2026-07-30	$85.41	$87.04	$85.05	$86.92	$86.92	3,935,900	—
2026-07-29	$84.79	$86	$82.91	$85.76	$85.76	5,594,700	—
2026-07-28	$84.6	$85.51	$83.22	$83.68	$83.68	5,606,800	—
2026-07-27	$83.3	$84.12	$81.16	$83.04	$83.04	6,707,500	—
2026-07-24	$88	$89.08	$82.53	$82.63	$82.63	10,480,900	—
2026-07-23	$83.52	$84.45	$82.99	$83.82	$83.82	6,913,400	—
2026-07-22	$85.22	$85.53	$84.02	$84.37	$84.37	4,512,300	—
2026-07-21	$83.99	$84.87	$83.17	$84.55	$84.55	5,571,000	—
2026-07-20	$85.97	$86.28	$84.87	$85	$85	3,751,400	—
2026-07-17	$86.96	$87.06	$85.3	$85.73	$85.73	5,224,900	—
2026-07-16	$87.89	$89.49	$86.42	$87.84	$87.84	5,950,400	—
2026-07-15	$89.22	$89.76	$86.89	$87.27	$87.27	8,196,000	—
2026-07-14	$90.48	$90.63	$88.2	$90.09	$90.09	5,249,200	—
2026-07-13	$92.28	$93.09	$91.5	$91.79	$91.79	3,250,500	—
2026-07-10	$91.7	$92.25	$90.69	$92.21	$92.21	3,381,400	—
2026-07-09	$93.05	$93.22	$91.03	$91.33	$91.33	5,578,700	—
2026-07-08	$94.43	$95.13	$92.89	$93.64	$93.64	3,673,300	—
2026-07-07	$96.1	$96.29	$94.2	$94.82	$94.82	4,445,100	—
2026-07-06	$94.36	$95.57	$92.72	$95.18	$95.18	3,958,000	—
2026-07-02	$92.07	$94.47	$91.82	$94.37	$94.37	3,206,400	—
2026-07-01	$91.01	$92.39	$90.28	$91.99	$91.99	4,284,000	—
2026-06-30	$91.53	$92	$89.69	$90.46	$90.46	3,627,000	—
2026-06-29	$91.02	$92.88	$91.01	$91.18	$91.18	3,606,200	—
2026-06-26	$90.31	$92.46	$89.33	$90.78	$90.78	14,420,800	—
2026-06-25	$90.12	$91.65	$89.66	$89.72	$89.72	4,318,700	—
2026-06-24	$87.35	$90.99	$87	$89.66	$89.66	4,511,700	—
2026-06-23	$86.19	$87.22	$85.46	$86.95	$86.95	4,228,200	—
2026-06-22	$87.34	$87.41	$85.32	$85.88	$85.88	3,506,500	—
2026-06-18	$86.96	$87.83	$86.52	$87.36	$87.36	5,550,200	—
2026-06-17	$87.92	$89.14	$86.28	$86.68	$86.68	5,030,000	—
2026-06-16	$89.02	$89.6	$87.55	$88.58	$88.58	5,638,100	—
2026-06-15	$85.3	$86.31	$84.61	$86.28	$86.28	2,929,800	—
2026-06-12	$86.48	$86.51	$83.17	$85.11	$85.11	4,571,600	—
2026-06-11	$86.05	$87.09	$85.55	$85.76	$85.76	5,087,000	—
2026-06-10	$86.59	$87.22	$85.1	$85.98	$85.98	4,537,900	—
2026-06-09	$86.27	$87.93	$85.97	$87.54	$87.54	3,442,500	—
2026-06-08	$85.99	$86.73	$84.7	$85.85	$85.85	4,374,200	—
2026-06-05	$88.24	$89.48	$84.7	$85.96	$85.96	5,779,000	—
2026-06-04	$87.38	$88.4	$86.72	$87.45	$87.45	4,530,600	—
2026-06-03	$87.63	$87.9	$85.81	$86	$86	4,971,500	—
2026-06-02	$87.6	$88.6	$86.17	$87.66	$87.66	6,186,800	—
2026-06-01	$86.55	$89.14	$86.25	$88.16	$88.16	7,649,500	—
2026-05-29	$86.08	$88.02	$85.83	$86.47	$86.47	7,270,600	—
2026-05-28	$86.22	$88.02	$85.84	$85.96	$85.96	6,438,800	—
2026-05-27	$87.63	$88.28	$85.63	$86.51	$86.51	7,328,200	—
2026-05-26	$86.25	$87.93	$85.52	$87.54	$87.54	5,116,100	—
2026-05-22	$83.77	$86.03	$83.12	$85.78	$85.78	4,941,700	—
2026-05-21	$82.13	$83.5	$81.82	$83.2	$83.2	3,727,100	—
2026-05-20	$81.74	$83.59	$81.23	$82.97	$82.97	4,029,500	—
2026-05-19	$82.29	$82.61	$80.87	$82.16	$82.16	4,086,700	—
2026-05-18	$81.14	$82.88	$80.57	$82.39	$82.39	4,180,200	—
2026-05-15	$80.14	$82.28	$80.14	$81.38	$81.38	4,673,000	—
2026-05-14	$81.46	$81.94	$80.33	$81.34	$81.34	3,312,500	—
2026-05-13	$79.55	$81.73	$78.29	$81.39	$81.39	5,338,600	—
2026-05-12	$77.76	$79.98	$77.35	$79.73	$79.73	5,075,400	—
2026-05-11	$79.73	$80.09	$76.49	$77.17	$77.17	5,261,900	—
2026-05-08	$82.89	$83.04	$79.24	$79.96	$79.96	4,031,200	—
2026-05-07	$83.25	$84.43	$82.65	$82.76	$82.76	3,332,500	—
2026-05-06	$82.73	$83.59	$81.32	$83.2	$83.2	5,083,700	—
2026-05-05	$83.95	$83.95	$81.42	$82.91	$82.91	3,288,300	—
2026-05-04	$83.66	$84.65	$83.15	$83.33	$83.33	3,302,600	—
2026-05-01	$84.01	$85.06	$82.53	$83.98	$83.98	6,580,900	—
2026-04-30	$81.53	$83.63	$80.65	$83.5	$83.5	6,642,900	—
2026-04-29	$81.95	$82.28	$80.76	$81.22	$81.22	5,014,700	—
2026-04-28	$84.13	$84.95	$81.51	$82.28	$82.28	5,837,700	—
2026-04-27	$83.54	$84.79	$83.22	$83.46	$83.46	7,167,700	—
2026-04-24	$82.5	$84.74	$82.12	$84.15	$84.15	11,816,700	—
2026-04-23	$81.53	$82	$79.19	$79.72	$79.72	6,234,300	—
2026-04-22	$80.14	$81.72	$79.93	$81.53	$81.53	4,943,800	—
2026-04-21	$81.48	$81.84	$79.3	$79.71	$79.71	4,881,400	—
2026-04-20	$80.95	$82.49	$80.5	$81.44	$81.44	5,510,800	—
2026-04-17	$78.79	$81.69	$78.79	$80.99	$80.99	5,555,200	—
2026-04-16	$77.68	$79.23	$77.26	$79.05	$79.05	6,192,800	—
2026-04-15	$78.52	$78.95	$77.1	$78.2	$78.2	5,128,500	—
2026-04-14	$77.84	$78.9	$77.33	$78.2	$78.2	5,859,800	—
2026-04-13	$77.57	$78.17	$77.2	$78.12	$78.12	6,303,200	—
2026-04-10	$79.15	$79.85	$77.51	$77.87	$77.87	4,946,400	—
2026-04-09	$81.32	$81.32	$79.06	$79.15	$79.15	5,469,100	—
2026-04-08	$82.02	$82.77	$81.36	$81.71	$81.71	4,664,000	—
2026-04-07	$80.62	$81.41	$80.21	$80.84	$80.84	4,014,800	—
2026-04-06	$81	$81.72	$80.56	$81.19	$81.19	2,377,100	—
2026-04-02	$81.14	$81.72	$79.4	$81.05	$81.05	3,303,000	—
2026-04-01	$81	$82.17	$80.11	$81.26	$81.26	5,357,200	—
2026-03-31	$80.01	$80.53	$77.6	$80.08	$80.08	4,426,300	—
2026-03-30	$79.19	$80.63	$78.39	$79.5	$79.5	4,911,500	—
2026-03-27	$81.8	$81.84	$78.57	$79.34	$79.34	4,873,900	—
2026-03-26	$82.36	$83.76	$81.93	$82.1	$82.1	6,234,800	—
2026-03-25	$82.44	$83.09	$81.28	$82.67	$82.67	3,639,600	—
2026-03-24	$81.65	$82.33	$80.6	$81.69	$81.69	3,899,900	—
2026-03-23	$82.5	$83.83	$81.86	$82.02	$82.02	4,411,900	—
2026-03-20	$81.86	$83.04	$81.86	$82.5	$82.5	4,358,700	—
2026-03-19	$82.43	$83.62	$81.73	$82.46	$82.46	4,034,000	—
2026-03-18	$83.45	$84.03	$82.6	$82.61	$82.61	3,510,700	—
2026-03-17	$83.65	$85.14	$83.34	$84.27	$84.27	4,220,300	—
2026-03-16	$82.13	$84.25	$81.89	$83.56	$83.56	4,270,700	—
2026-03-13	$85.13	$85.33	$81.35	$81.81	$81.81	5,617,700	—
2026-03-12	$84.96	$85.51	$83.18	$84.61	$84.61	4,224,000	—
2026-03-11	$86.11	$86.11	$83.84	$85.09	$85.09	4,313,500	—
2026-03-10	$83.99	$86.38	$82.88	$85.78	$85.78	6,265,800	—
2026-03-09	$80.87	$84.29	$80.54	$84.26	$84.26	4,758,700	—
2026-03-06	$83	$83.08	$80.5	$81.64	$81.64	5,223,800	—
2026-03-05	$84.44	$84.83	$82.97	$83.89	$83.89	6,404,800	—
2026-03-04	$85.14	$85.81	$84.22	$85.22	$85.22	4,439,300	—
2026-03-03	$85.87	$86.56	$83.76	$85.28	$85.28	5,593,900	—
2026-03-02	$85.67	$87.32	$85.6	$87.18	$87.18	3,749,400	—
2026-02-27	$85.76	$86.95	$85.2	$86.47	$86.47	6,172,800	—
2026-02-26	$83.85	$85.92	$83.67	$85.9	$85.9	3,707,900	—
2026-02-25	$82.64	$84.07	$82.56	$83.4	$83.4	4,187,500	—
2026-02-24	$82.33	$83.03	$81.17	$82.4	$82.4	4,486,600	—
2026-02-23	$79.1	$82.77	$79.1	$82.44	$82.44	5,498,700	—
2026-02-20	$78.6	$79.93	$78	$79.78	$79.78	4,736,000	—
2026-02-19	$78.5	$79.12	$77.66	$78.92	$78.92	2,610,100	—
2026-02-18	$78.39	$79.08	$77.72	$78.98	$78.98	4,116,900	—
2026-02-17	$77.21	$80.42	$76.33	$78.45	$78.45	6,112,300	—
2026-02-13	$76.62	$77.56	$75.51	$75.87	$75.87	5,346,300	—
2026-02-12	$79.29	$79.63	$76.06	$76.44	$76.44	5,382,600	—
2026-02-11	$78.61	$79.91	$74.66	$79.33	$79.33	11,285,600	—
2026-02-10	$76.9	$78.23	$76.37	$77.05	$77.05	6,561,700	—
2026-02-09	$78.13	$78.38	$76.52	$76.8	$76.8	6,110,900	—
2026-02-06	$78.71	$78.89	$77.44	$78.71	$78.71	6,476,700	—
2026-02-05	$79.87	$80.66	$77.46	$78.1	$78.1	6,988,900	—
2026-02-04	$81.48	$81.98	$79.62	$79.77	$79.77	6,461,700	—
2026-02-03	$82.38	$83.77	$82	$82.1	$82.1	3,389,600	—
2026-02-02	$81.44	$82.89	$81.04	$82.65	$82.65	3,779,100	—
2026-01-30	$81.6	$82.82	$80.75	$81.36	$81.36	3,703,900	—
2026-01-29	$82.46	$82.53	$80.44	$81.49	$81.49	4,095,900	—
2026-01-28	$83.09	$83.68	$81.81	$81.86	$81.86	2,742,800	—
2026-01-27	$84.01	$84.69	$83.16	$83.6	$83.6	2,022,700	—
2026-01-26	$83.36	$84.56	$83.25	$84.27	$84.27	3,027,400	—
2026-01-23	$84.36	$85	$83.4	$83.66	$83.66	3,192,100	—
2026-01-22	$85.24	$86.2	$84.32	$84.44	$84.44	3,821,500	—
2026-01-21	$83.92	$85.69	$83.69	$85.14	$85.14	5,043,300	—
2026-01-20	$83.73	$85.16	$82.82	$83.46	$83.46	4,000,700	—
2026-01-16	$84.17	$84.55	$83.27	$84.35	$84.35	3,454,400	—
2026-01-15	$83.5	$84.51	$82.38	$84.49	$84.49	3,103,900	—
2026-01-14	$83.32	$83.6	$81.26	$83.1	$83.1	6,290,400	—
2026-01-13	$83	$83.95	$82.56	$83.84	$83.84	4,061,000	—
2026-01-12	$86	$86.1	$82.56	$83.01	$83.01	3,245,200	—
2026-01-09	$85.28	$86.05	$84.72	$85.13	$85.13	3,383,800	—
2026-01-08	$84.28	$85.54	$84.25	$84.58	$84.58	3,738,700	—
2026-01-07	$86.27	$86.6	$83.93	$84.83	$84.83	4,287,200	—
2026-01-06	$84.39	$86.56	$84.34	$85.85	$85.85	3,811,800	—
2026-01-05	$85	$85.33	$83.66	$84.17	$84.17	4,207,200	—
2026-01-02	$85.46	$85.48	$84.08	$85.33	$85.33	2,377,000	—
2025-12-31	$86.03	$86.64	$85.19	$85.25	$85.25	1,569,600	—
2025-12-30	$86.63	$87.06	$86.12	$86.2	$86.2	1,635,500	—
2025-12-29	$87	$87.44	$86.73	$86.94	$86.94	1,600,800	—
2025-12-26	$86.41	$86.87	$85.8	$86.85	$86.85	914,900	—
2025-12-24	$86.1	$86.5	$85.79	$86.29	$86.29	704,800	—
2025-12-23	$86.1	$86.53	$85.82	$86.23	$86.23	1,743,000	—
2025-12-22	$85.5	$86.98	$84.87	$86.53	$86.53	2,412,500	—
2025-12-19	$85.18	$85.82	$84.84	$85.66	$85.66	7,253,400	—
2025-12-18	$85.83	$86.07	$84.64	$84.8	$84.8	3,021,000	—
2025-12-17	$85.76	$86.19	$84.67	$84.84	$84.84	3,900,300	—
2025-12-16	$83.16	$85.76	$82.31	$85.32	$85.32	5,949,900	—
2025-12-15	$83.57	$84.09	$81.85	$83.38	$83.38	4,014,700	—
2025-12-12	$84.12	$84.5	$83.03	$83.08	$83.08	2,855,700	—
2025-12-11	$84.35	$84.6	$83.64	$84.24	$84.24	2,104,100	—
2025-12-10	$83.45	$84.41	$83.35	$83.92	$83.92	2,898,600	—
2025-12-09	$84.59	$85.19	$83.08	$83.28	$83.28	2,412,600	—
2025-12-08	$86.01	$86.01	$84.16	$84.32	$84.32	3,579,300	—
2025-12-05	$86.31	$87.89	$85.95	$86.19	$86.19	3,461,300	—
2025-12-04	$84.12	$85.96	$83.98	$85.78	$85.78	3,612,700	—
2025-12-03	$84.73	$85.05	$83.94	$83.98	$83.98	2,271,400	—
2025-12-02	$85.35	$85.35	$83.6	$84.71	$84.71	3,339,400	—
2025-12-01	$86.6	$86.93	$85.18	$85.27	$85.27	2,644,500	—
2025-11-28	$87.08	$87.19	$86.36	$86.67	$86.67	1,345,300	—
2025-11-26	$86.8	$87.4	$86.55	$86.75	$86.75	2,176,000	—
2025-11-25	$84.66	$86.94	$84.66	$86.82	$86.82	3,156,700	—
2025-11-24	$84.88	$85.56	$83.81	$84.71	$84.71	7,729,200	—
2025-11-21	$84.38	$85.66	$84.28	$85.13	$85.13	4,848,900	—
2025-11-20	$86.02	$86.86	$84.02	$84.09	$84.09	3,595,000	—
2025-11-19	$84.04	$86.03	$83.32	$86.02	$86.02	4,473,300	—
2025-11-18	$85.05	$85.66	$84.03	$84.04	$84.04	3,334,000	—
2025-11-17	$85.92	$86.54	$84.66	$84.74	$84.74	3,798,500	—
2025-11-14	$86.29	$86.68	$84.74	$86.3	$86.3	3,269,800	—
2025-11-13	$85.08	$87.21	$84.94	$86.11	$86.11	4,444,700	—
2025-11-12	$85.24	$85.96	$85.03	$85.58	$85.58	3,052,800	—
2025-11-11	$84.43	$85.4	$84.31	$85.16	$85.16	2,639,700	—
2025-11-10	$82.55	$84.16	$82.01	$84.08	$84.08	3,140,300	—
2025-11-07	$82.87	$83.82	$82.26	$83.39	$83.39	3,160,200	—
2025-11-06	$82.89	$82.97	$81.69	$82.44	$82.44	3,137,900	—
2025-11-05	$84.05	$84.54	$82.54	$82.84	$82.84	3,880,600	—
2025-11-04	$83.05	$84.83	$82.89	$84.15	$84.15	4,557,500	—
2025-11-03	$83.41	$83.76	$80.24	$83.07	$83.07	6,170,500	—
2025-10-31	$84.48	$87.09	$81.49	$82.45	$82.45	11,511,900	—
2025-10-30	$82.95	$83.71	$82.35	$83.48	$83.48	6,525,200	—
2025-10-29	$84.5	$84.66	$81.8	$82.69	$82.69	6,199,000	—
2025-10-28	$80.17	$83.25	$79.85	$82.19	$82.19	9,813,900	—
2025-10-27	$76	$83.04	$75.48	$80.82	$80.82	13,100,200	—
2025-10-24	$76.89	$77.16	$76.09	$76.1	$76.1	3,165,700	—
2025-10-23	$76.53	$76.86	$75.75	$76.53	$76.53	3,145,800	—
2025-10-22	$76.8	$78.33	$76.22	$76.84	$76.84	6,028,100	—
2025-10-21	$75.09	$76.1	$74.69	$76.02	$76.02	3,792,200	—
2025-10-20	$74.69	$75.57	$74.43	$75.29	$75.29	4,179,000	—
2025-10-17	$72.75	$74.81	$72.67	$74.64	$74.64	4,955,600	—
2025-10-16	$73.01	$73.79	$72.42	$72.65	$72.65	2,634,800	—
2025-10-15	$72.77	$73.83	$72.4	$72.93	$72.93	4,330,000	—
2025-10-14	$72.77	$73.52	$72.47	$73.36	$73.36	3,508,600	—
2025-10-13	$73.17	$73.69	$72.3	$72.95	$72.95	3,937,500	—
2025-10-10	$75.13	$75.24	$73.91	$73.94	$73.94	3,757,600	—
2025-10-09	$75.77	$75.88	$74.72	$75.19	$75.19	3,181,000	—
2025-10-08	$74.5	$75.79	$73.16	$75.74	$75.74	5,601,300	—
2025-10-07	$77.85	$78.04	$76.54	$76.72	$76.72	2,994,000	—
2025-10-06	$77.13	$78	$76.47	$76.56	$76.56	2,882,100	—
2025-10-03	$76.65	$77.97	$76.5	$77.07	$77.07	4,620,300	—
2025-10-02	$75.48	$76.72	$74.51	$76.65	$76.65	3,768,500	—
2025-10-01	$77.79	$78.37	$73.9	$76.31	$76.31	5,994,600	—
2025-09-30	$77.14	$78.15	$76.78	$77.77	$77.77	3,783,900	—
2025-09-29	$76.34	$77.74	$75.8	$77.19	$77.19	4,909,200	—
2025-09-26	$75.56	$76.38	$75.35	$76.25	$76.25	4,471,000	—
2025-09-25	$74.5	$75.53	$73.7	$75.27	$75.27	6,333,000	—
2025-09-24	$74.31	$75.3	$74.02	$74.66	$74.66	3,491,000	—
2025-09-23	$73.69	$75.3	$73.23	$74.57	$74.57	5,424,100	—
2025-09-22	$74.2	$74.56	$73.38	$73.75	$73.75	3,670,300	—
2025-09-19	$74.46	$74.75	$74	$74.41	$74.41	8,177,900	—
2025-09-18	$75.3	$75.92	$73.05	$74.55	$74.55	8,316,400	—
2025-09-17	$75.42	$76.43	$74.79	$75.2	$75.2	4,845,300	—
2025-09-16	$75.73	$76.08	$74.89	$75.09	$75.09	5,156,300	—
2025-09-15	$77.64	$78.1	$75.99	$76.05	$76.05	3,734,300	—
2025-09-12	$77.49	$77.83	$76.49	$77.57	$77.57	6,301,600	—
2025-09-11	$78.24	$78.54	$77.14	$78.01	$78.01	4,606,700	—
2025-09-10	$80.18	$80.45	$77.89	$78.28	$78.28	3,943,900	—
2025-09-09	$80.18	$80.74	$79.51	$79.8	$79.8	2,417,900	—
2025-09-08	$80.57	$80.8	$79.53	$80.21	$80.21	3,183,800	—
2025-09-05	$80.78	$81.64	$80.48	$80.94	$80.94	2,283,300	—
2025-09-04	$81.01	$81.57	$80.54	$80.96	$80.96	2,648,800	—
2025-09-03	$81.77	$82.67	$80.08	$81.22	$81.22	3,396,300	—
2025-09-02	$80.75	$82.05	$80.12	$81.77	$81.77	3,488,000	—
2025-08-29	$81.09	$81.54	$80.7	$81.34	$81.34	2,743,800	—
2025-08-28	$80.62	$81.29	$80.02	$81.23	$81.23	3,477,000	—
2025-08-27	$81.37	$81.7	$80.9	$80.9	$80.9	3,026,200	—
2025-08-26	$80.86	$81.32	$80.51	$81.27	$81.27	4,957,900	—
2025-08-25	$81.76	$82.23	$80.85	$80.86	$80.86	4,393,000	—
2025-08-22	$81.51	$81.84	$80.35	$81.83	$81.83	3,076,100	—
2025-08-21	$81.39	$82.26	$81.03	$81.16	$81.16	7,510,400	—
2025-08-20	$80	$81.42	$79.43	$81.39	$81.39	5,058,600	—
2025-08-19	$77.75	$79.35	$77.75	$78.93	$78.93	4,793,800	—
2025-08-18	$78.12	$78.94	$77.65	$78.3	$78.3	4,287,700	—
2025-08-15	$78.39	$78.5	$77.58	$78.26	$78.26	2,620,500	—
2025-08-14	$77.53	$78.23	$77.22	$78.18	$78.18	2,811,000	—
2025-08-13	$77.2	$78.02	$76.62	$77.68	$77.68	3,477,200	—
2025-08-12	$77.74	$78.04	$76.07	$76.93	$76.93	3,630,900	—
2025-08-11	$78.02	$78.41	$77.55	$78.16	$78.16	2,884,700	—
2025-08-08	$77.82	$78.56	$77.41	$78.35	$78.35	2,877,400	—
2025-08-07	$79.06	$79.4	$77.22	$77.93	$77.93	3,238,600	—
2025-08-06	$79.17	$79.63	$77.64	$78.61	$78.61	3,963,700	—
2025-08-05	$80.06	$80.5	$78.76	$79.24	$79.24	4,047,100	—
2025-08-04	$79.63	$80.11	$78.57	$80.09	$80.09	3,171,800	—
2025-08-01	$79.02	$79.73	$77.96	$79.33	$79.33	3,152,900	—
2025-07-31	$80.78	$81.05	$79.02	$79.31	$79.31	5,077,100	—
2025-07-30	$80.92	$81.88	$80.45	$81.16	$81.16	5,834,200	—
2025-07-29	$79.49	$80.53	$79.11	$80.47	$80.47	6,361,600	—
2025-07-28	$80.45	$80.73	$78.37	$78.49	$78.49	6,024,500	—
2025-07-25	$81.5	$83	$77.52	$80	$80	15,656,700	—
2025-07-24	$76.86	$77.08	$75.39	$75.8	$75.8	7,545,800	—
2025-07-23	$77.07	$77.54	$76.58	$76.91	$76.91	5,237,300	—
2025-07-22	$76.47	$77.02	$76.07	$76.3	$76.3	4,867,600	—
2025-07-21	$76.98	$77.57	$76.52	$76.56	$76.56	2,869,100	—
2025-07-18	$76.5	$77.36	$76.37	$76.49	$76.49	4,816,600	—
2025-07-17	$76.18	$76.56	$75.44	$76.18	$76.18	4,140,700	—
2025-07-16	$77.03	$77.04	$75.3	$76.14	$76.14	5,066,400	—
2025-07-15	$78.69	$78.73	$76.81	$76.81	$76.81	3,990,900	—
2025-07-14	$77.94	$78.81	$77.81	$78.28	$78.28	4,845,100	—
2025-07-11	$78.26	$78.39	$77.05	$78.05	$78.05	3,780,200	—
2025-07-10	$77.65	$78.9	$77.21	$78.8	$78.8	4,298,300	—
2025-07-09	$76.79	$77.36	$75.84	$77.19	$77.19	2,635,600	—
2025-07-08	$76.68	$77.3	$76.16	$76.39	$76.39	2,412,000	—
2025-07-07	$76.8	$77.43	$76.03	$76.69	$76.69	2,503,600	—
2025-07-03	$77.21	$77.43	$76.5	$76.79	$76.79	1,679,400	—
2025-07-02	$76.79	$78.07	$76.3	$77.02	$77.02	3,082,700	—
2025-07-01	$77.7	$78.03	$76.92	$77.18	$77.18	3,143,200	—
2025-06-30	$78.06	$78.53	$77.67	$78.21	$78.21	3,098,900	—
2025-06-27	$77.25	$78.25	$76.94	$78.21	$78.21	6,205,600	—
2025-06-26	$76.99	$77.9	$76.67	$77.15	$77.15	4,814,200	—
2025-06-25	$75.79	$77.27	$75.67	$76.97	$76.97	3,724,600	—
2025-06-24	$75.71	$76.63	$74.12	$75.85	$75.85	4,651,000	—
2025-06-23	$73.71	$75.69	$73.38	$75.32	$75.32	3,796,200	—
2025-06-20	$74.43	$74.75	$73.35	$73.83	$73.83	7,031,000	—
2025-06-18	$72.78	$74.56	$72.42	$73.98	$73.98	3,983,300	—
2025-06-17	$74.32	$74.53	$72.98	$73.27	$73.27	3,037,400	—
2025-06-16	$75.15	$75.81	$74.54	$74.82	$74.82	2,925,600	—
2025-06-13	$75.2	$75.92	$75.01	$75.15	$75.15	2,661,800	—
2025-06-12	$75.28	$76.62	$75.26	$75.89	$75.89	2,851,300	—
2025-06-11	$75.81	$76.15	$75.3	$75.47	$75.47	4,874,500	—
2025-06-10	$75.98	$76.55	$75.47	$75.8	$75.8	2,911,800	—
2025-06-09	$77.25	$77.37	$75.28	$76.36	$76.36	2,492,000	—
2025-06-06	$77.22	$77.8	$76.54	$77.52	$77.52	2,633,900	—
2025-06-05	$77.75	$78.27	$77.37	$77.77	$77.77	2,308,000	—
2025-06-04	$77.05	$78.46	$77.05	$77.85	$77.85	3,444,000	—
2025-06-03	$77.37	$78.37	$77.13	$77.72	$77.72	4,093,400	—
2025-06-02	$77.49	$78.14	$76.25	$78.1	$78.1	3,374,800	—
2025-05-30	$77.6	$78.3	$76.93	$78.22	$78.22	9,048,500	—
2025-05-29	$76.82	$78	$76.44	$77.73	$77.73	4,110,800	—
2025-05-28	$77.01	$78.75	$76.31	$76.66	$76.66	6,036,600	—
2025-05-27	$75.46	$76.47	$75.28	$76.22	$76.22	3,499,400	—
2025-05-23	$74.8	$75.15	$74.2	$74.99	$74.99	3,738,100	—
2025-05-22	$76	$76.17	$74.69	$74.79	$74.79	4,287,200	—
2025-05-21	$77.55	$77.77	$75.43	$76.1	$76.1	4,413,000	—
2025-05-20	$78	$78.37	$77.54	$77.83	$77.83	5,333,200	—
2025-05-19	$77.74	$78.26	$77.2	$78.04	$78.04	5,518,500	—
2025-05-16	$76.86	$78.28	$76.84	$78	$78	4,985,800	—
2025-05-15	$76.93	$77.27	$76.11	$76.88	$76.88	4,542,600	—
2025-05-14	$75.44	$77.24	$75.35	$76.75	$76.75	7,672,100	—
2025-05-13	$74.88	$75.94	$74.08	$75.5	$75.5	5,657,600	—
2025-05-12	$74.4	$74.84	$73.68	$74.8	$74.8	3,789,000	—
2025-05-09	$74.67	$74.91	$73.61	$73.68	$73.68	3,814,700	—
2025-05-08	$75.43	$76.13	$74.51	$74.63	$74.63	3,743,900	—
2025-05-07	$74.83	$75.75	$74.41	$75.04	$75.04	2,420,000	—
2025-05-06	$74.41	$75.36	$74.25	$74.92	$74.92	2,433,700	—
2025-05-05	$75.12	$75.54	$74.64	$75.11	$75.11	2,457,600	—
2025-05-02	$76.58	$77.12	$75.41	$75.65	$75.65	3,286,800	—
2025-05-01	$75.54	$75.82	$74.15	$75.18	$75.18	5,139,700	—
2025-04-30	$76.18	$76.35	$74.52	$75.49	$75.49	4,900,100	—
2025-04-29	$75.5	$76.58	$74.96	$76.28	$76.28	4,491,200	—
2025-04-28	$76.38	$76.6	$74.94	$75.54	$75.54	5,001,900	—
2025-04-25	$74.82	$76.1	$74.1	$76.04	$76.04	6,330,200	—
2025-04-24	$74.2	$76.29	$72.94	$75.13	$75.13	11,705,300	—
2025-04-23	$71.97	$72.75	$69.84	$70.46	$70.46	7,500,100	—
2025-04-22	$69.8	$70.79	$69.21	$70.6	$70.6	3,005,600	—
2025-04-21	$71.2	$71.2	$68.63	$69.2	$69.2	3,767,400	—
2025-04-17	$71.28	$72.15	$70.55	$71.53	$71.53	3,252,300	—
2025-04-16	$70.87	$71.91	$70.52	$71.2	$71.2	4,222,100	—
2025-04-15	$70.33	$70.99	$69.95	$70.76	$70.76	3,669,200	—
2025-04-14	$69.97	$70.3	$69.36	$69.87	$69.87	3,576,200	—
2025-04-11	$68.7	$69.83	$67.13	$69.4	$69.4	4,890,100	—
2025-04-10	$69.28	$69.35	$66.77	$68.26	$68.26	5,423,500	—
2025-04-09	$66.58	$70.5	$65.94	$69.9	$69.9	8,766,400	—
2025-04-08	$70.25	$70.78	$66.42	$67.07	$67.07	5,839,400	—
2025-04-07	$67.98	$71.22	$66.86	$69	$69	5,654,500	—
2025-04-04	$71.43	$71.72	$68.83	$69.36	$69.36	7,511,800	—
2025-04-03	$71	$73.26	$70.82	$72.98	$72.98	6,930,500	—
2025-04-02	$70.82	$72.36	$70.73	$72.05	$72.05	2,865,300	—
2025-04-01	$72.18	$72.45	$71.23	$71.87	$71.87	3,130,400	—
2025-03-31	$70.39	$72.74	$70.33	$72.48	$72.48	5,036,100	—
2025-03-28	$70.92	$71.66	$70.63	$70.91	$70.91	4,513,900	—
2025-03-27	$70.83	$71.57	$70.32	$71.19	$71.19	3,079,200	—
2025-03-26	$71.02	$71.42	$70.39	$71.09	$71.09	3,487,900	—
2025-03-25	$71.46	$72.29	$70.78	$71.24	$71.24	6,112,400	—
2025-03-24	$70.83	$72.24	$70.63	$71.35	$71.35	3,603,100	—
2025-03-21	$70.62	$70.94	$69.82	$70.46	$70.46	7,144,400	—
2025-03-20	$70.67	$71.85	$70.16	$70.95	$70.95	4,052,900	—
2025-03-19	$70.38	$71.2	$69.96	$70.9	$70.9	5,201,500	—
2025-03-18	$70.39	$71.08	$70.02	$70.34	$70.34	3,717,500	—
2025-03-17	$68.86	$71.05	$68.64	$70.63	$70.63	5,653,000	—
2025-03-14	$68.43	$69.66	$67.78	$69.29	$69.29	3,587,100	—
2025-03-13	$68.74	$68.92	$67.32	$67.95	$67.95	5,694,600	—
2025-03-12	$69.11	$70.74	$68.33	$68.51	$68.51	5,312,300	—
2025-03-11	$68.24	$69.02	$67.8	$68.39	$68.39	4,250,100	—
2025-03-10	$69.48	$69.97	$68.18	$68.53	$68.53	4,773,200	—
2025-03-07	$70.83	$71.53	$69.33	$70.33	$70.33	5,207,600	—
2025-03-06	$72.06	$73.1	$71.45	$71.8	$71.8	5,028,700	—
2025-03-05	$71.33	$73.19	$70.95	$72.85	$72.85	4,821,900	—
2025-03-04	$71.53	$71.69	$69.87	$71.38	$71.38	6,279,900	—
2025-03-03	$72.16	$72.99	$71.15	$71.39	$71.39	3,174,000	—
2025-02-28	$71.47	$71.77	$70.14	$71.62	$71.62	5,955,800	—
2025-02-27	$71.66	$72.64	$71.38	$71.4	$71.4	2,993,200	—
2025-02-26	$71.55	$72.4	$71.21	$71.96	$71.96	2,316,100	—
2025-02-25	$72.94	$73.12	$70.55	$71.45	$71.45	6,406,800	—
2025-02-24	$73.61	$73.9	$72.21	$72.76	$72.76	5,725,400	—
2025-02-21	$74.31	$74.66	$73.2	$73.3	$73.3	2,843,700	—
2025-02-20	$74.4	$75.21	$74.25	$74.71	$74.71	2,517,500	—
2025-02-19	$75.49	$76.5	$74.56	$74.67	$74.67	3,023,300	—
2025-02-18	$75.86	$76.67	$75.56	$75.67	$75.67	4,937,900	—
2025-02-14	$76.2	$76.73	$75.74	$76.19	$76.19	3,899,200	—
2025-02-13	$76.34	$76.71	$74.85	$76	$76	4,771,400	—
2025-02-12	$74	$76	$73.89	$75.82	$75.82	9,353,000	—
2025-02-11	$70.73	$71.05	$70.32	$70.91	$70.91	3,464,600	—
2025-02-10	$70.63	$71.31	$70.1	$71.1	$71.1	2,743,500	—
2025-02-07	$71.19	$71.68	$70.32	$70.35	$70.35	3,695,700	—
2025-02-06	$71.78	$71.9	$70.72	$70.99	$70.99	4,179,100	—
2025-02-05	$72	$72.36	$71.45	$72.1	$72.1	3,772,700	—
2025-02-04	$70.85	$71.43	$70.65	$71.33	$71.33	3,852,500	—
2025-02-03	$71.53	$72.36	$71.25	$71.38	$71.38	3,410,500	—
2025-01-31	$73.33	$73.47	$72.39	$72.45	$72.45	3,237,500	—
2025-01-30	$73.11	$73.88	$72.63	$73.22	$73.22	4,946,200	—
2025-01-29	$72.5	$72.99	$71.11	$71.13	$71.13	4,669,900	—
2025-01-28	$69.48	$72.74	$69	$72.56	$72.56	7,623,800	—
2025-01-27	$68.79	$69.42	$68.42	$69.2	$69.2	5,171,000	—
2025-01-24	$68.64	$69.64	$68.4	$68.99	$68.99	5,528,200	—
2025-01-23	$69.05	$69.4	$68.34	$68.93	$68.93	5,221,000	—
2025-01-22	$69.44	$70.24	$68.23	$69.04	$69.04	6,023,600	—
2025-01-21	$70.2	$70.68	$69.2	$69.97	$69.97	4,786,300	—
2025-01-17	$69.96	$70.28	$69.1	$69.78	$69.78	5,031,200	—
2025-01-16	$68.95	$70	$68.24	$69.86	$69.86	5,723,600	—
2025-01-15	$71.43	$72.1	$70.19	$70.28	$70.28	3,519,300	—
2025-01-14	$71.34	$71.72	$70.54	$71.04	$71.04	3,228,800	—
2025-01-13	$70.54	$72.34	$69.78	$71.09	$71.09	5,366,700	—
2025-01-10	$73.43	$74.1	$72.89	$73.42	$73.42	3,473,400	—
2025-01-08	$73.62	$74.74	$73.33	$74.15	$74.15	3,446,900	—
2025-01-07	$73.73	$74.44	$73.41	$73.64	$73.64	3,093,900	—
2025-01-06	$74	$74.33	$73.18	$73.54	$73.54	4,102,500	—
2025-01-03	$72.81	$74	$72.15	$73.91	$73.91	3,997,400	—
2025-01-02	$74.31	$74.5	$71.97	$72.59	$72.59	5,547,700	—
2024-12-31	$74.66	$75.36	$73.82	$74.03	$74.03	2,722,000	—
2024-12-30	$74.67	$75.35	$74.08	$74.24	$74.24	2,414,000	—
2024-12-27	$75.29	$76.23	$75.11	$75.65	$75.65	6,102,800	—
2024-12-26	$75	$75.95	$74.92	$75.92	$75.92	3,146,700	—
2024-12-24	$74.93	$75.38	$74.43	$75.38	$75.38	1,687,400	—
2024-12-23	$74.46	$74.9	$73.44	$74.81	$74.81	4,228,800	—
2024-12-20	$73.3	$75.27	$72.97	$74.81	$74.81	14,210,500	—
2024-12-19	$72.9	$74	$72.29	$73.93	$73.93	8,719,300	—
2024-12-18	$73.85	$74.31	$72.61	$72.81	$72.81	7,721,000	—
2024-12-17	$73.5	$74.38	$73.4	$74.12	$74.12	7,070,100	—
2024-12-16	$74.13	$74.58	$72.91	$73.91	$73.91	5,992,900	—
2024-12-13	$73.91	$74.28	$72.49	$73.32	$73.32	3,092,500	—
2024-12-12	$73.27	$74.79	$73.01	$73.97	$73.97	3,852,300	—
2024-12-11	$73.2	$74.31	$72.9	$73.81	$73.81	3,593,800	—
2024-12-10	$71.22	$74.16	$71.06	$73.39	$73.39	7,313,500	—
2024-12-09	$71.6	$72.5	$70.59	$70.9	$70.9	4,145,500	—
2024-12-06	$72.71	$73.74	$71.52	$71.53	$71.53	3,667,000	—
2024-12-05	$73.41	$74.36	$71.9	$72.43	$72.43	4,559,500	—
2024-12-04	$72.01	$74.68	$71.66	$74.2	$74.2	6,702,400	—
2024-12-03	$70.51	$70.57	$69.6	$70.2	$70.2	5,808,900	—
2024-12-02	$70.27	$70.53	$69.35	$70.53	$70.53	6,509,700	—
2024-11-29	$71.57	$71.71	$70.23	$71.35	$71.35	2,126,000	—
2024-11-27	$71.32	$72.63	$71.32	$72.07	$72.07	2,753,300	—
2024-11-26	$71.5	$72.44	$70.76	$71.55	$71.55	4,643,400	—
2024-11-25	$71	$71.41	$70.15	$71.27	$71.27	6,645,800	—
2024-11-22	$70.31	$71	$69.96	$70.48	$70.48	2,711,600	—
2024-11-21	$69.65	$70.88	$69.16	$70.38	$70.38	3,734,600	—
2024-11-20	$70.55	$70.61	$68.45	$69.54	$69.54	4,305,500	—
2024-11-19	$69.15	$70.26	$68.3	$70.2	$70.2	4,914,600	—
2024-11-18	$67.63	$71.08	$67.58	$69.89	$69.89	7,061,300	—
2024-11-15	$65.31	$67.83	$65.31	$67.76	$67.76	7,530,100	—
2024-11-14	$66.39	$67.68	$65.83	$66.16	$66.16	4,005,600	—
2024-11-13	$65.82	$66.89	$65.31	$66.52	$66.52	3,655,800	—
2024-11-12	$66.5	$66.79	$64.89	$65.81	$65.81	5,087,700	—
2024-11-11	$66.42	$67.09	$66.35	$66.7	$66.7	5,600,400	—
2024-11-08	$66.33	$66.78	$65.48	$66.23	$66.23	3,088,400	—
2024-11-07	$66.02	$66.33	$65.26	$65.84	$65.84	3,856,400	—
2024-11-06	$68.27	$68.27	$65.61	$65.75	$65.75	5,340,500	—
2024-11-05	$66.17	$66.72	$65.51	$66.69	$66.69	3,821,700	—
2024-11-04	$67.62	$67.84	$66.18	$66.47	$66.47	3,970,500	—
2024-11-01	$67.16	$68.58	$66.67	$67.54	$67.54	4,040,800	—
2024-10-31	$68.37	$68.37	$67	$67.01	$67.01	6,307,300	—
2024-10-30	$68.52	$70.65	$66.15	$68.63	$68.63	8,123,900	—
2024-10-29	$68.63	$71.1	$68.59	$69.37	$69.37	6,297,500	—
2024-10-28	$70	$72.15	$66.93	$68.52	$68.52	8,899,500	—
2024-10-25	$68.88	$70.49	$68.07	$69.38	$69.38	8,171,700	—
2024-10-24	$71	$71.58	$70.15	$70.35	$70.35	6,742,200	—
2024-10-23	$68.87	$70.68	$68.87	$70.61	$70.61	5,360,200	—
2024-10-22	$69.89	$70.01	$69.14	$69.24	$69.24	3,338,900	—
2024-10-21	$70	$70.24	$69.15	$70.05	$70.05	3,843,000	—
2024-10-18	$68.84	$70.42	$68.59	$70.27	$70.27	5,424,800	—
2024-10-17	$68.8	$69.15	$68.19	$68.47	$68.47	2,989,700	—
2024-10-16	$68.73	$68.73	$67.65	$68.3	$68.3	3,786,300	—
2024-10-15	$69.47	$69.8	$68.77	$68.9	$68.9	4,023,800	—
2024-10-14	$68.71	$69.79	$68.37	$69.63	$69.63	5,919,400	—
2024-10-11	$68.44	$69.64	$67.96	$68.13	$68.13	4,185,900	—
2024-10-10	$67.65	$68.52	$67.59	$68.26	$68.26	2,873,000	—
2024-10-09	$68.72	$69.02	$67.75	$68.02	$68.02	4,744,100	—
2024-10-08	$64.82	$68.89	$64.51	$68.54	$68.54	10,542,200	—
2024-10-07	$65.05	$65.19	$64.01	$64.54	$64.54	3,567,100	—
2024-10-04	$65.79	$65.83	$64.05	$65.49	$65.49	5,959,700	—
2024-10-03	$64.86	$66.04	$64.08	$65.37	$65.37	6,050,100	—
2024-10-02	$64.91	$65.77	$64.56	$65.15	$65.15	10,919,000	—
2024-10-01	$66.08	$66.32	$64.99	$65.1	$65.1	5,786,700	—
2024-09-30	$66.18	$66.75	$65.2	$65.99	$65.99	7,310,900	—
2024-09-27	$66.2	$67.32	$65.85	$66.58	$66.58	5,167,000	—
2024-09-26	$65.96	$66	$64.54	$65.77	$65.77	11,259,600	—
2024-09-25	$66.51	$66.82	$65.09	$65.41	$65.41	8,737,300	—
2024-09-24	$67.19	$67.3	$66.14	$66.33	$66.33	6,242,500	—
2024-09-23	$66.83	$67.77	$66.52	$67.36	$67.36	6,250,400	—
2024-09-20	$66.88	$67.67	$66.38	$66.83	$66.83	10,864,700	—
2024-09-19	$68.85	$69.08	$67.14	$67.26	$67.26	7,114,300	—
2024-09-18	$66.95	$68.7	$65.5	$67.53	$67.53	9,585,600	—
2024-09-17	$69.11	$71.7	$66.69	$67.23	$67.23	11,849,100	—
2024-09-16	$68.64	$71.07	$68.64	$69.36	$69.36	8,730,400	—
2024-09-13	$68.04	$70.43	$67.72	$68.52	$68.52	11,862,900	—
2024-09-12	$68.11	$68.43	$66.74	$68.13	$68.13	4,446,700	—
2024-09-11	$67	$68.4	$66.16	$68.25	$68.25	4,314,300	—
2024-09-10	$65.55	$67.3	$65.54	$67.14	$67.14	5,696,700	—
2024-09-09	$67.17	$67.41	$65.5	$65.71	$65.71	6,409,500	—
2024-09-06	$66.23	$67.04	$65.47	$66.81	$66.81	8,174,800	—
2024-09-05	$68.81	$69.1	$64.7	$66.02	$66.02	10,225,800	—
2024-09-04	$68.75	$69.92	$68.24	$68.93	$68.93	3,935,200	—
2024-09-03	$69.71	$69.96	$67.94	$68.75	$68.75	5,303,800	—
2024-08-30	$70.33	$71.13	$69.63	$69.96	$69.96	6,521,700	—
2024-08-29	$69.25	$71.42	$68.71	$70.12	$70.12	6,807,400	—
2024-08-28	$69.62	$69.99	$68.35	$68.65	$68.65	5,071,400	—
2024-08-27	$68.63	$69.66	$68.06	$69.63	$69.63	4,280,400	—
2024-08-26	$70.7	$70.88	$68.66	$68.75	$68.75	5,220,700	—
2024-08-23	$71.41	$71.8	$70.25	$70.88	$70.88	3,707,600	—
2024-08-22	$71	$71.75	$70.52	$71.3	$71.3	5,022,400	—
2024-08-21	$69.31	$70.32	$68.95	$70.09	$70.09	3,561,200	—
2024-08-20	$68.26	$70.2	$68.26	$69.38	$69.38	4,930,200	—
2024-08-19	$68.86	$69.52	$67.66	$68.26	$68.26	6,538,800	—
2024-08-16	$68.14	$69.33	$67.93	$68.92	$68.92	4,648,600	—
2024-08-15	$67.17	$68.22	$66.72	$68.12	$68.12	5,482,100	—
2024-08-14	$66.45	$66.78	$65.53	$66.5	$66.5	5,798,800	—
2024-08-13	$65.73	$67.16	$65.47	$66.35	$66.35	5,400,700	—
2024-08-12	$64.74	$65.56	$64.27	$65.54	$65.54	4,366,100	—
2024-08-09	$63.09	$64.82	$62.88	$64.64	$64.64	5,985,100	—
2024-08-08	$61.54	$63.63	$61.33	$63.29	$63.29	6,967,300	—
2024-08-07	$62.01	$63.32	$60.88	$61.07	$61.07	6,796,000	—
2024-08-06	$60.71	$63.38	$60.34	$62.01	$62.01	6,928,900	—
2024-08-05	$59.63	$62.04	$59.41	$60.7	$60.7	7,175,300	—
2024-08-02	$61.71	$62.1	$60.15	$60.83	$60.83	6,789,800	—
2024-08-01	$63.05	$63.61	$61.45	$61.86	$61.86	10,039,400	—
2024-07-31	$63.7	$64.2	$62.15	$63.05	$63.05	7,166,100	—
2024-07-30	$62.77	$64.33	$61.91	$63.64	$63.64	9,088,800	—
2024-07-29	$63.96	$64.39	$62.31	$63.74	$63.74	9,888,900	—
2024-07-26	$61.56	$63.8	$60.28	$62.37	$62.37	14,111,400	—
2024-07-25	$64.01	$67.8	$58.93	$59.7	$59.7	45,982,100	—
2024-07-24	$86.97	$87.6	$86.22	$86.95	$86.95	4,091,100	—
2024-07-23	$87.67	$88.28	$86.76	$87.05	$87.05	2,633,400	—
2024-07-22	$86.68	$88.5	$86.5	$87.99	$87.99	2,741,900	—
2024-07-19	$87.04	$87.5	$85.75	$86.5	$86.5	2,433,900	—
2024-07-18	$86.8	$88.56	$84.91	$85.81	$85.81	3,557,900	—
2024-07-17	$87.99	$88.61	$86.65	$87.31	$87.31	4,220,600	—
2024-07-16	$89.59	$89.86	$87.1	$87.73	$87.73	4,499,200	—
2024-07-15	$91.49	$91.49	$88.9	$89.5	$89.5	3,052,400	—
2024-07-12	$92.8	$92.88	$90.89	$90.99	$90.99	3,488,000	—
2024-07-11	$94.18	$95.25	$92.81	$92.85	$92.85	3,057,100	—
2024-07-10	$93.62	$94.1	$92.1	$93.78	$93.78	2,419,700	—
2024-07-09	$92.24	$93.66	$91.42	$93.48	$93.48	2,227,000	—
2024-07-08	$92.16	$92.49	$91.67	$91.84	$91.84	1,941,300	—
2024-07-05	$91.24	$92.45	$90.62	$92.32	$92.32	1,515,200	—
2024-07-03	$91.21	$92.11	$90.61	$91.08	$91.08	1,497,100	—
2024-07-02	$90	$91.36	$89.8	$91.23	$91.23	1,908,900	—
2024-07-01	$90.3	$93	$90.18	$90.25	$90.25	3,277,700	—
2024-06-28	$93.59	$93.99	$92.18	$92.37	$92.37	11,670,900	—
2024-06-27	$92.16	$93.62	$92.16	$93.34	$93.34	3,309,500	—
2024-06-26	$90.72	$92.14	$90.18	$91.56	$91.56	2,854,500	—
2024-06-25	$90.36	$91.15	$89.52	$91.08	$91.08	2,746,200	—
2024-06-24	$90.9	$92.16	$90.15	$90.17	$90.17	2,718,900	—
2024-06-21	$89.61	$90.97	$88.86	$90.9	$90.9	5,254,500	—
2024-06-20	$88.08	$90.49	$87.06	$88.84	$88.84	5,442,900	—
2024-06-18	$86.89	$89	$86.2	$88.52	$88.52	3,710,000	—
2024-06-17	$85.2	$87.11	$85.12	$86.87	$86.87	2,093,500	—
2024-06-14	$87.5	$87.72	$86.75	$87.29	$87.29	1,527,600	—
2024-06-13	$87.32	$87.94	$86.67	$87.67	$87.67	1,805,200	—
2024-06-12	$87.4	$89.03	$87.05	$87.77	$87.77	2,460,700	—
2024-06-11	$86.01	$87.6	$85.38	$87	$87	2,241,900	—
2024-06-10	$87.71	$87.86	$85.6	$86.1	$86.1	2,229,300	—
2024-06-07	$87.41	$88.25	$86.62	$88.14	$88.14	2,427,100	—
2024-06-06	$86.9	$88.06	$86.41	$87.68	$87.68	1,680,400	—
2024-06-05	$87.46	$87.9	$86.64	$87.07	$87.07	1,712,900	—
2024-06-04	$87.92	$88.14	$86.95	$87.41	$87.41	1,825,400	—
2024-06-03	$88.41	$88.86	$86.89	$87.86	$87.86	2,658,200	—
2024-05-31	$87.68	$87.91	$85.79	$86.89	$86.89	4,619,600	—
2024-05-30	$87.68	$88.63	$87.42	$87.89	$87.89	2,343,400	—
2024-05-29	$86.1	$87.63	$86.03	$87.03	$87.03	2,065,700	—
2024-05-28	$87.8	$88.2	$86.57	$87.04	$87.04	2,592,100	—
2024-05-24	$87.66	$88.32	$87.31	$87.98	$87.98	1,786,600	—
2024-05-23	$90.18	$90.2	$87.05	$87.46	$87.46	2,635,300	—
2024-05-22	$90.95	$91.94	$90.03	$90.21	$90.21	2,266,200	—
2024-05-21	$90.21	$90.73	$90.01	$90.34	$90.34	2,346,000	—
2024-05-20	$89.33	$89.92	$89	$89.78	$89.78	1,668,100	—
2024-05-17	$90.28	$90.48	$88.58	$89.14	$89.14	2,070,800	—
2024-05-16	$90.09	$90.98	$89.95	$90.11	$90.11	2,204,200	—
2024-05-15	$87.23	$90.37	$86.79	$90.16	$90.16	3,111,300	—
2024-05-14	$85.84	$86.56	$85.16	$86.46	$86.46	2,127,400	—
2024-05-13	$87.04	$87.09	$84.67	$84.7	$84.7	2,579,300	—
2024-05-10	$87.63	$88.09	$86.53	$86.72	$86.72	1,988,000	—
2024-05-09	$85.31	$87.79	$85.01	$87.42	$87.42	3,421,900	—
2024-05-08	$85.73	$86.32	$84.82	$85.09	$85.09	1,727,900	—
2024-05-07	$85.6	$86.19	$85.01	$85.84	$85.84	1,836,600	—
2024-05-06	$85.83	$86	$84.81	$85.09	$85.09	2,449,700	—
2024-05-03	$85.85	$86.95	$85.2	$85.25	$85.25	2,327,200	—
2024-05-02	$84.9	$85.44	$83.81	$85.06	$85.06	1,942,900	—
2024-05-01	$84.1	$85.73	$83.5	$84.3	$84.3	2,203,100	—
2024-04-30	$85.35	$86.53	$84.49	$84.67	$84.67	3,097,600	—
2024-04-29	$86.43	$87.21	$85.13	$85.95	$85.95	2,931,200	—
2024-04-26	$87	$88.38	$84.71	$86.43	$86.43	4,979,900	—
2024-04-25	$88	$88.73	$86.66	$88.01	$88.01	4,295,300	—
2024-04-24	$87.88	$89.17	$87.7	$88.61	$88.61	3,234,900	—
2024-04-23	$87.4	$87.93	$86.76	$87.75	$87.75	2,663,600	—
2024-04-22	$86.54	$87.11	$85.73	$86.96	$86.96	2,408,100	—
2024-04-19	$87.2	$87.2	$85.38	$85.94	$85.94	3,895,700	—
2024-04-18	$87.35	$87.35	$85.98	$86.45	$86.45	3,122,000	—
2024-04-17	$89.89	$89.89	$86.45	$87.24	$87.24	2,878,100	—
2024-04-16	$89.09	$90.4	$87.87	$90.05	$90.05	2,640,500	—
2024-04-15	$91.35	$91.73	$88.96	$89.2	$89.2	2,863,100	—
2024-04-12	$90.78	$90.78	$89.38	$90.28	$90.28	3,155,500	—
2024-04-11	$92.83	$92.99	$91.02	$91.41	$91.41	2,453,600	—
2024-04-10	$91.73	$91.89	$90.81	$91.51	$91.51	2,836,400	—
2024-04-09	$92.34	$93.11	$91.17	$93.05	$93.05	2,633,600	—
2024-04-08	$92.61	$92.86	$91.57	$92.34	$92.34	2,667,000	—
2024-04-05	$91.4	$92.93	$90.86	$92.7	$92.7	2,563,300	—
2024-04-04	$93.68	$94.37	$91.11	$91.2	$91.2	3,929,000	—
2024-04-03	$93.95	$95.07	$92.77	$93.02	$93.02	3,189,400	—
2024-04-02	$93.45	$94.41	$92.37	$94.31	$94.31	2,727,500	—
2024-04-01	$95.73	$95.73	$93.27	$94.25	$94.25	3,506,300	—
2024-03-28	$95.48	$96.12	$94.87	$95.56	$95.56	4,007,500	—
2024-03-27	$93.75	$95.35	$93.59	$95.15	$95.15	3,656,800	—
2024-03-26	$93.47	$94.33	$93.22	$93.42	$93.42	2,750,100	—
2024-03-25	$93.93	$94.5	$92.96	$93.16	$93.16	2,497,200	—
2024-03-22	$94.46	$95.08	$93.2	$93.79	$93.79	2,453,000	—
2024-03-21	$93.9	$95.18	$93.88	$94.68	$94.68	3,731,800	—
2024-03-20	$94.26	$94.4	$91.98	$93.04	$93.04	3,385,200	—
2024-03-19	$93.14	$94.44	$92.32	$94.31	$94.31	3,893,500	—
2024-03-18	$92.48	$93.04	$91.95	$92.85	$92.85	2,899,700	—
2024-03-15	$92.46	$94	$92.16	$92.31	$92.31	5,700,200	—
2024-03-14	$93.03	$95.27	$92.47	$93.36	$93.36	5,066,700	—
2024-03-13	$90.91	$93.3	$90.09	$92.93	$92.93	7,036,400	—
2024-03-12	$90.58	$91.15	$89.79	$90.91	$90.91	2,323,900	—
2024-03-11	$91.73	$92.04	$90.7	$90.83	$90.83	2,974,000	—
2024-03-08	$93.34	$94.21	$91.91	$92.14	$92.14	5,909,400	—
2024-03-07	$90.98	$93.89	$90.74	$93.81	$93.81	6,846,600	—
2024-03-06	$86.43	$88.65	$86.28	$88.33	$88.33	3,552,000	—
2024-03-05	$86.79	$87.4	$85.66	$86.1	$86.1	2,226,200	—
2024-03-04	$85.36	$87.59	$85.32	$87.02	$87.02	6,772,500	—
2024-03-01	$84.4	$85.74	$83.61	$85.22	$85.22	3,296,200	—
2024-02-29	$86	$86.03	$84.43	$84.87	$84.87	5,175,100	—
2024-02-28	$86.32	$86.62	$85.48	$86	$86	2,635,400	—
2024-02-27	$86.12	$86.72	$85.41	$86.51	$86.51	4,069,700	—
2024-02-26	$87.39	$87.73	$85.84	$86.15	$86.15	6,366,000	—
2024-02-23	$87.92	$88.33	$87.37	$87.74	$87.74	2,797,900	—
2024-02-22	$86.36	$87.76	$85.49	$87.62	$87.62	2,460,700	—
2024-02-21	$87.02	$87.16	$86.2	$86.65	$86.65	2,142,400	—
2024-02-20	$85.8	$87	$85.3	$86.9	$86.9	3,235,800	—
2024-02-16	$85.84	$87.25	$85.43	$86.1	$86.1	2,122,100	—
2024-02-15	$86.3	$86.71	$85.38	$86.04	$86.04	2,727,300	—
2024-02-14	$86.62	$87.28	$85.03	$86.04	$86.04	4,976,600	—
2024-02-13	$86	$87.48	$85.31	$86.26	$86.26	4,013,000	—
2024-02-12	$84.83	$87.47	$84.44	$87.12	$87.12	3,826,100	—
2024-02-09	$86.08	$86.69	$84.89	$85.01	$85.01	3,052,100	—
2024-02-08	$86.45	$86.65	$85.21	$85.8	$85.8	3,723,100	—
2024-02-07	$89.44	$89.44	$82.53	$86.61	$86.61	7,386,800	—
2024-02-06	$86.13	$88.83	$85	$88.25	$88.25	7,192,400	—
2024-02-05	$88	$90.2	$85.99	$86.06	$86.06	10,824,800	—
2024-02-02	$80	$86.47	$79.72	$86.09	$86.09	11,803,000	—
2024-02-01	$78.29	$78.91	$77.11	$78.71	$78.71	5,020,800	—
2024-01-31	$77.76	$79.93	$77.19	$78.47	$78.47	9,470,400	—
2024-01-30	$74.36	$74.48	$73.68	$73.9	$73.9	2,118,600	—
2024-01-29	$72.98	$74.62	$72.71	$74.57	$74.57	2,685,700	—
2024-01-26	$73.55	$73.81	$72.97	$73.24	$73.24	2,812,100	—
2024-01-25	$73.33	$73.78	$71.92	$73.55	$73.55	4,588,500	—
2024-01-24	$75.16	$75.19	$72.47	$72.54	$72.54	4,457,400	—
2024-01-23	$75.59	$75.86	$74.13	$74.83	$74.83	2,410,100	—
2024-01-22	$74.75	$76.54	$74.61	$75.16	$75.16	3,408,100	—
2024-01-19	$74.64	$74.75	$73.53	$74.31	$74.31	3,581,200	—
2024-01-18	$73.93	$74.55	$73.38	$74.44	$74.44	3,822,600	—
2024-01-17	$73.59	$73.94	$72.81	$73.82	$73.82	2,763,300	—
2024-01-16	$73.43	$74.27	$72.99	$73.99	$73.99	4,298,200	—
2024-01-12	$75.64	$76.01	$73.89	$74.03	$74.03	2,756,500	—
2024-01-11	$76.03	$76.12	$74.8	$75.14	$75.14	2,650,200	—
2024-01-10	$76.2	$76.61	$75.25	$76.12	$76.12	2,548,500	—
2024-01-09	$75.21	$76.65	$75.08	$75.83	$75.83	2,630,500	—
2024-01-08	$73.17	$75.72	$72.5	$75.67	$75.67	3,060,600	—
2024-01-05	$73.17	$73.61	$72.4	$72.85	$72.85	2,694,300	—
2024-01-04	$71.97	$73.83	$71.67	$73.52	$73.52	3,705,900	—
2024-01-03	$75.26	$75.26	$72.97	$73.13	$73.13	3,057,900	—
2024-01-02	$75.69	$76.68	$74.96	$75.57	$75.57	2,677,500	—
2023-12-29	$76.65	$76.77	$76.14	$76.25	$76.25	1,905,700	—
2023-12-28	$76.3	$77.2	$76.1	$76.71	$76.71	1,982,800	—
2023-12-27	$76.08	$76.63	$75.82	$76.21	$76.21	2,152,600	—
2023-12-26	$75.75	$76.63	$75.5	$76.28	$76.28	2,191,400	—
2023-12-22	$75.29	$76.27	$75.08	$75.83	$75.83	3,002,400	—
2023-12-21	$74.37	$75.52	$74.37	$74.95	$74.95	3,509,400	—
2023-12-20	$75.2	$76.09	$74.04	$74.12	$74.12	4,275,500	—
2023-12-19	$75.24	$76.08	$75.15	$75.31	$75.31	5,135,200	—
2023-12-18	$76.85	$77.26	$74.82	$74.88	$74.88	5,089,900	—
2023-12-15	$77.69	$78.35	$76.84	$76.9	$76.9	11,292,900	—
2023-12-14	$76.07	$79.05	$76	$77.76	$77.76	8,705,900	—
2023-12-13	$72.07	$75.99	$71.81	$75.22	$75.22	8,097,600	—
2023-12-12	$70.51	$72.45	$70.14	$72.18	$72.18	6,581,300	—
2023-12-11	$68.94	$70.32	$68.94	$70.31	$70.31	4,642,400	—
2023-12-08	$68.63	$69.97	$68	$69.18	$69.18	5,901,700	—
2023-12-07	$70.36	$70.87	$66.86	$68.26	$68.26	6,138,900	—
2023-12-06	$68.72	$70.18	$68.34	$69.49	$69.49	4,710,400	—
2023-12-05	$68.71	$69.57	$68.04	$68.85	$68.85	4,509,300	—
2023-12-04	$68.36	$69.97	$68.03	$69.18	$69.18	4,427,000	—
2023-12-01	$67.46	$68.59	$67.08	$68.36	$68.36	4,207,600	—
2023-11-30	$67.5	$67.74	$66.4	$67.71	$67.71	7,548,400	—
2023-11-29	$67.55	$68.31	$67.14	$67.43	$67.43	3,148,700	—
2023-11-28	$65.6	$67.27	$65.12	$67.1	$67.1	5,196,100	—
2023-11-27	$67.59	$67.9	$66.93	$67.16	$67.16	2,797,400	—
2023-11-24	$67	$67.91	$67	$67.9	$67.9	2,053,700	—
2023-11-22	$67.23	$67.77	$66.91	$67.06	$67.06	3,488,900	—
2023-11-21	$67.74	$67.87	$66.58	$66.96	$66.96	3,497,100	—
2023-11-20	$66.56	$67.49	$66.5	$67.19	$67.19	4,328,300	—
2023-11-17	$67.78	$68.05	$66.66	$66.9	$66.9	3,368,700	—
2023-11-16	$67.2	$67.62	$66.78	$67.47	$67.47	3,720,800	—
2023-11-15	$65.88	$67.48	$65.37	$67.01	$67.01	6,288,500	—
2023-11-14	$65.7	$66.56	$65.1	$65.79	$65.79	4,608,200	—
2023-11-13	$65.83	$66.22	$64.07	$64.6	$64.6	5,709,800	—
2023-11-10	$65.1	$65.1	$63.88	$64.21	$64.21	10,061,000	—
2023-11-09	$66.42	$66.71	$64.6	$64.65	$64.65	3,196,900	—
2023-11-08	$67	$67.23	$65.94	$66.24	$66.24	2,600,200	—
2023-11-07	$67.48	$67.67	$66.17	$66.53	$66.53	3,315,600	—
2023-11-06	$67.22	$67.82	$67.02	$67.1	$67.1	3,260,800	—
2023-11-03	$66.65	$67.6	$66.62	$67.07	$67.07	3,806,000	—
2023-11-02	$64.56	$65.73	$64.08	$65.53	$65.53	3,809,100	—
2023-11-01	$63.5	$64.12	$62.52	$63.83	$63.83	5,164,800	—
2023-10-31	$62.4	$64.25	$62.33	$63.72	$63.72	6,504,900	—
2023-10-30	$62.06	$62.47	$60.57	$62.36	$62.36	4,865,500	—
2023-10-27	$63.1	$64.15	$61.01	$61.71	$61.71	7,053,900	—
2023-10-26	$62.5	$64.56	$61.5	$62.78	$62.78	10,377,200	—
2023-10-25	$70.12	$70.32	$67.68	$68.34	$68.34	6,398,300	—
2023-10-24	$68.89	$73.26	$66.66	$70.49	$70.49	10,547,200	—
2023-10-23	$69.22	$69.73	$68.21	$69.05	$69.05	3,761,700	—
2023-10-20	$69.02	$69.76	$68.71	$69.48	$69.48	3,254,700	—
2023-10-19	$69.8	$69.95	$68.8	$69.08	$69.08	2,845,300	—
2023-10-18	$70.55	$70.8	$69.56	$69.71	$69.71	3,425,800	—
2023-10-17	$70.89	$71.96	$70.13	$70.33	$70.33	2,440,400	—
2023-10-16	$70.47	$71.8	$69.96	$71.27	$71.27	3,676,500	—
2023-10-13	$69.28	$70.83	$68.91	$70.78	$70.78	3,362,800	—
2023-10-12	$71.29	$71.72	$69.88	$69.92	$69.92	4,536,400	—
2023-10-11	$72.51	$72.57	$69.2	$71.14	$71.14	4,111,600	—
2023-10-10	$72.68	$73.32	$71.01	$72.91	$72.91	5,807,200	—
2023-10-09	$73.17	$73.53	$72.17	$72.9	$72.9	3,527,300	—
2023-10-06	$72.03	$74.37	$72.03	$73.7	$73.7	4,670,600	—
2023-10-05	$71.24	$72.54	$70.93	$72.2	$72.2	4,718,200	—
2023-10-04	$69.79	$71.38	$69.13	$71.27	$71.27	5,147,200	—
2023-10-03	$68.61	$70.18	$68.61	$69.6	$69.6	4,559,000	—
2023-10-02	$68.86	$69.22	$68.39	$69.18	$69.18	3,154,300	—
2023-09-29	$70.31	$70.44	$69.11	$69.28	$69.28	3,608,700	—
2023-09-28	$70.06	$70.3	$69.12	$69.96	$69.96	5,230,600	—
2023-09-27	$70.98	$71.86	$69.55	$70.11	$70.11	2,972,500	—
2023-09-26	$69.41	$70.97	$69.33	$70.37	$70.37	4,219,100	—
2023-09-25	$69.35	$69.69	$68.95	$69.46	$69.46	3,139,200	—
2023-09-22	$70.5	$70.74	$69.53	$69.66	$69.66	3,077,700	—
2023-09-21	$71.79	$71.89	$70.04	$70.18	$70.18	3,012,200	—
2023-09-20	$73.36	$73.53	$71.92	$71.95	$71.95	3,286,600	—
2023-09-19	$72.25	$73.24	$71.72	$73.02	$73.02	2,971,500	—
2023-09-18	$72.34	$73.11	$71.73	$72.94	$72.94	4,076,400	—
2023-09-15	$73.88	$74.53	$73.13	$73.2	$73.2	3,985,600	—
2023-09-14	$73.71	$74.6	$73.08	$74.02	$74.02	2,810,600	—
2023-09-13	$73.01	$73.53	$72.76	$73.17	$73.17	3,031,400	—
2023-09-12	$74.47	$74.94	$73.06	$73.37	$73.37	3,237,900	—
2023-09-11	$74.01	$75.39	$73.99	$74.87	$74.87	3,103,400	—
2023-09-08	$76	$76	$73.94	$74.07	$74.07	3,779,700	—
2023-09-07	$77.03	$77.41	$75.88	$76.09	$76.09	3,275,700	—
2023-09-06	$76.14	$77.16	$75.78	$76.96	$76.96	3,396,300	—
2023-09-05	$76.27	$76.4	$75.34	$75.97	$75.97	4,630,200	—
2023-09-01	$77.18	$77.2	$75.85	$76.38	$76.38	2,388,900	—
2023-08-31	$77.79	$78.04	$76.42	$76.47	$76.47	2,739,500	—
2023-08-30	$77.88	$78.62	$77.76	$77.82	$77.82	2,263,000	—
2023-08-29	$76.26	$77.88	$76.03	$77.83	$77.83	3,265,300	—
2023-08-28	$77.24	$77.5	$75.52	$76.03	$76.03	2,793,400	—
2023-08-25	$75.31	$76.26	$74.9	$76.17	$76.17	2,112,800	—
2023-08-24	$76.25	$76.49	$74.96	$75.01	$75.01	2,793,700	—
2023-08-23	$76.22	$76.46	$75.35	$75.9	$75.9	3,556,200	—
2023-08-22	$76.03	$76.42	$75.56	$75.97	$75.97	3,441,000	—
2023-08-21	$76.83	$76.97	$75.67	$76.33	$76.33	3,315,600	—
2023-08-18	$76.5	$77.19	$76.03	$76.58	$76.58	3,156,500	—
2023-08-17	$78.75	$78.78	$76.7	$76.83	$76.83	2,980,500	—
2023-08-16	$79.22	$79.98	$78.71	$78.79	$78.79	4,524,300	—
2023-08-15	$80.47	$80.8	$79.77	$79.86	$79.86	4,122,300	—
2023-08-14	$79.3	$80.63	$79.29	$80.53	$80.53	4,097,300	—
2023-08-11	$78	$79.58	$77.9	$79.41	$79.41	3,898,300	—
2023-08-10	$78	$79.08	$77.94	$78.28	$78.28	3,015,800	—
2023-08-09	$78.44	$79.24	$77.69	$77.97	$77.97	3,159,300	—
2023-08-08	$79	$79	$77.16	$78.59	$78.59	4,598,000	—
2023-08-07	$79.94	$80.62	$79.48	$79.84	$79.84	2,612,100	—
2023-08-04	$79.69	$80.37	$79.33	$79.55	$79.55	3,309,200	—
2023-08-03	$80.17	$80.64	$79.3	$80	$80	3,131,100	—
2023-08-02	$81.45	$81.98	$80.29	$80.38	$80.38	3,495,400	—
2023-08-01	$81.5	$82.1	$81.05	$82.05	$82.05	3,753,300	—
2023-07-31	$84.35	$84.5	$81.82	$82.07	$82.07	4,302,800	—
2023-07-28	$82.94	$84.81	$82.1	$83.74	$83.74	5,128,500	—
2023-07-27	$87	$87.24	$82.57	$82.67	$82.67	11,588,700	—
2023-07-26	$91.27	$91.94	$90.88	$91.63	$91.63	3,264,100	—
2023-07-25	$91.39	$92.2	$91.2	$91.68	$91.68	2,509,600	—
2023-07-24	$92.76	$92.93	$91.35	$91.4	$91.4	2,860,100	—
2023-07-21	$92.56	$92.95	$91.87	$92.57	$92.57	2,048,700	—
2023-07-20	$91.44	$93.34	$91.4	$92.65	$92.65	2,337,000	—
2023-07-19	$92.91	$93.5	$90.96	$91.62	$91.62	2,212,200	—
2023-07-18	$92.29	$92.33	$91.46	$91.99	$91.99	2,299,500	—
2023-07-17	$92.9	$93.54	$92.29	$92.65	$92.65	1,591,100	—
2023-07-14	$93.36	$94.34	$92.61	$93.38	$93.38	2,599,400	—
2023-07-13	$93.61	$93.87	$92.65	$93.09	$93.09	2,456,300	—
2023-07-12	$93.29	$93.48	$92.27	$93.1	$93.1	2,620,000	—
2023-07-11	$91.67	$92.61	$91.61	$92.44	$92.44	1,859,100	—
2023-07-10	$90.52	$92.17	$90.36	$91.64	$91.64	3,119,700	—
2023-07-07	$90.02	$91.01	$89.65	$90.26	$90.26	4,082,700	—
2023-07-06	$90	$90.88	$89.39	$90.46	$90.46	2,289,400	—
2023-07-05	$91.03	$91.65	$90.08	$90.96	$90.96	2,370,800	—
2023-07-03	$93.62	$93.67	$90.76	$91.49	$91.49	1,725,500	—
2023-06-30	$93.27	$94.87	$93.13	$94.33	$94.33	4,479,400	—
2023-06-29	$90.41	$92.06	$90.26	$92.02	$92.02	2,710,800	—
2023-06-28	$90.05	$90.64	$89.69	$90.44	$90.44	1,512,400	—
2023-06-27	$90.15	$90.4	$89.09	$90.19	$90.19	2,005,400	—
2023-06-26	$90.25	$90.39	$88.66	$89.49	$89.49	1,945,400	—
2023-06-23	$90.67	$91.01	$90.18	$90.34	$90.34	3,346,100	—
2023-06-22	$91.3	$91.38	$90.55	$91.33	$91.33	1,889,200	—
2023-06-21	$91.52	$92.25	$90.33	$91.09	$91.09	2,177,200	—
2023-06-20	$90.07	$92.06	$89.57	$91.91	$91.91	2,694,500	—
2023-06-16	$91.98	$92.93	$91.62	$91.94	$91.94	6,597,700	—
2023-06-15	$90.2	$91.64	$89.13	$91.29	$91.29	3,577,700	—
2023-06-14	$89.77	$92.49	$89.4	$90.53	$90.53	5,316,900	—
2023-06-13	$85.75	$87.5	$85.72	$87.4	$87.4	2,615,200	—
2023-06-12	$83.79	$85.79	$83.61	$85.57	$85.57	2,581,900	—
2023-06-09	$84.55	$84.55	$83.24	$84.1	$84.1	2,150,000	—
2023-06-08	$83.48	$84.32	$83.04	$83.96	$83.96	1,562,300	—
2023-06-07	$85.36	$85.47	$82.69	$83.48	$83.48	2,255,200	—
2023-06-06	$86.43	$86.76	$84.85	$85.18	$85.18	1,782,300	—
2023-06-05	$84.94	$85.97	$84.94	$85.94	$85.94	1,695,500	—
2023-06-02	$85.62	$85.88	$84.8	$85.34	$85.34	2,042,800	—
2023-06-01	$84.06	$85.24	$82.98	$85.23	$85.23	2,548,500	—
2023-05-31	$81.89	$84.72	$81.3	$84.23	$84.23	6,117,600	—
2023-05-30	$82.21	$82.3	$81.03	$81.41	$81.41	2,768,500	—
2023-05-26	$81.54	$82.1	$81.3	$82.01	$82.01	2,308,600	—
2023-05-25	$84	$84.01	$80.94	$81.65	$81.65	3,438,800	—
2023-05-24	$84.23	$84.44	$83.58	$83.84	$83.84	2,012,600	—
2023-05-23	$88.52	$89.14	$84.05	$84.74	$84.74	3,061,600	—
2023-05-22	$87.82	$89.4	$87.64	$89.16	$89.16	1,812,300	—
2023-05-19	$87.76	$88.31	$87.2	$87.93	$87.93	3,004,300	—
2023-05-18	$87.94	$88.14	$86.59	$87.41	$87.41	2,893,900	—
2023-05-17	$88.7	$88.96	$86.26	$87.66	$87.66	2,414,100	—
2023-05-16	$88.79	$89.12	$88.43	$88.66	$88.66	1,407,900	—
2023-05-15	$89.12	$89.72	$88.51	$88.92	$88.92	2,291,500	—
2023-05-12	$88.74	$89.25	$88.39	$89.18	$89.18	1,565,400	—
2023-05-11	$89.05	$89.35	$88.23	$88.78	$88.78	1,744,500	—
2023-05-10	$89.22	$89.58	$87.8	$88.85	$88.85	2,398,300	—
2023-05-09	$88.68	$89.17	$88.35	$88.7	$88.7	1,585,300	—
2023-05-08	$88.22	$89.18	$87.95	$89.02	$89.02	2,148,200	—
2023-05-05	$88.51	$88.85	$87.79	$88.74	$88.74	1,567,400	—
2023-05-04	$87.5	$88.68	$87.26	$87.9	$87.9	1,797,700	—
2023-05-03	$88.69	$89.26	$87.93	$88.1	$88.1	2,153,800	—
2023-05-02	$87.99	$88.89	$87.42	$87.81	$87.81	3,085,900	—
2023-05-01	$87.52	$88.34	$86.87	$87.55	$87.55	2,204,000	—
2023-04-28	$87.2	$88.54	$86.67	$87.98	$87.98	3,306,200	—
2023-04-27	$85	$87.07	$83	$86.72	$86.72	3,983,100	—
2023-04-26	$87.74	$87.99	$86.91	$87.41	$87.41	3,089,800	—
2023-04-25	$88.47	$88.85	$87.65	$87.77	$87.77	3,148,700	—
2023-04-24	$87	$88.84	$86.89	$88.79	$88.79	4,105,000	—
2023-04-21	$86.25	$87	$85.98	$86.54	$86.54	2,736,700	—
2023-04-20	$86.55	$87.08	$85.35	$85.73	$85.73	4,271,300	—
2023-04-19	$84.95	$87.1	$84.7	$86.5	$86.5	5,562,800	—
2023-04-18	$84.57	$84.57	$83.75	$84.35	$84.35	2,008,700	—
2023-04-17	$84.71	$84.85	$83.45	$84.05	$84.05	1,636,900	—
2023-04-14	$84.35	$84.94	$83.42	$84.36	$84.36	2,487,300	—
2023-04-13	$83.37	$84.71	$82.94	$84.66	$84.66	2,011,000	—
2023-04-12	$82.64	$83.75	$82.21	$82.92	$82.92	3,015,300	—
2023-04-11	$82.64	$83.17	$82.05	$82.2	$82.2	2,341,400	—
2023-04-10	$83.33	$83.33	$81.78	$82.75	$82.75	2,256,900	—
2023-04-06	$83.42	$83.92	$82.77	$83.88	$83.88	1,594,900	—
2023-04-05	$83.52	$83.63	$82.76	$83.45	$83.45	2,375,100	—
2023-04-04	$82.49	$83.59	$82.18	$83.2	$83.2	2,777,800	—
2023-04-03	$82.31	$82.73	$81.64	$82.17	$82.17	2,295,000	—
2023-03-31	$82.04	$82.78	$81.39	$82.73	$82.73	2,878,700	—
2023-03-30	$82.48	$82.6	$81.05	$81.57	$81.57	1,701,400	—
2023-03-29	$81	$81.66	$80.85	$81.64	$81.64	2,197,000	—
2023-03-28	$80.75	$81.47	$80.18	$80.49	$80.49	3,092,000	—
2023-03-27	$81.46	$82.2	$80.74	$80.92	$80.92	3,149,800	—
2023-03-24	$79.55	$81.02	$79.37	$80.76	$80.76	2,759,100	—
2023-03-23	$79.99	$81.16	$78.88	$79.55	$79.55	2,701,300	—
2023-03-22	$81.76	$81.89	$79.38	$79.41	$79.41	3,259,300	—
2023-03-21	$81.26	$82.46	$81.03	$81.73	$81.73	4,227,400	—
2023-03-20	$80.63	$81.71	$80.02	$81.08	$81.08	3,866,800	—
2023-03-17	$82.7	$82.7	$80.28	$80.74	$80.74	4,710,200	—
2023-03-16	$78.87	$82.25	$78.56	$81.91	$81.91	4,780,400	—
2023-03-15	$77.46	$79.54	$77	$79.48	$79.48	3,695,200	—
2023-03-14	$77.87	$78.25	$76.6	$78.2	$78.2	8,343,600	—
2023-03-13	$74.25	$77.03	$73.54	$76.62	$76.62	5,851,700	—
2023-03-10	$76.15	$76.15	$74.04	$74.34	$74.34	4,097,600	—
2023-03-09	$77.81	$78.13	$75.95	$76.03	$76.03	2,490,800	—
2023-03-08	$77.14	$77.5	$76.11	$77.27	$77.27	3,318,600	—
2023-03-07	$78.85	$80.01	$78.76	$78.92	$78.92	3,494,800	—
2023-03-06	$81.27	$81.34	$78.58	$78.8	$78.8	4,371,600	—
2023-03-03	$81.17	$82.16	$80.76	$81.92	$81.92	2,598,700	—
2023-03-02	$79.1	$80.86	$79	$80.23	$80.23	3,525,300	—
2023-03-01	$80.08	$80.08	$78.69	$79.85	$79.85	4,022,700	—
2023-02-28	$77.11	$80.98	$77.11	$80.44	$80.44	5,902,100	—
2023-02-27	$76.99	$78.36	$76.81	$77.34	$77.34	3,437,300	—
2023-02-24	$76.96	$77.29	$75.87	$76.25	$76.25	3,388,500	—
2023-02-23	$76.04	$77.67	$75.58	$77.58	$77.58	3,207,000	—
2023-02-22	$75.58	$76.56	$75.35	$75.43	$75.43	4,271,700	—
2023-02-21	$77.79	$77.85	$75.33	$75.55	$75.55	4,025,700	—
2023-02-17	$76.41	$78.57	$76.18	$78.51	$78.51	3,817,100	—
2023-02-16	$76.59	$78.32	$76.42	$77.28	$77.28	2,610,100	—
2023-02-15	$76.01	$77.95	$76.01	$77.92	$77.92	2,078,700	—
2023-02-14	$77.63	$78.14	$76.28	$76.59	$76.59	2,914,000	—
2023-02-13	$77.55	$77.93	$76.88	$77.61	$77.61	1,989,500	—
2023-02-10	$76.97	$78.03	$76.8	$77.2	$77.2	2,597,600	—
2023-02-09	$78.01	$78.95	$77.17	$77.28	$77.28	3,781,900	—
2023-02-08	$79.86	$80.05	$77.99	$78.08	$78.08	3,762,700	—
2023-02-07	$79.12	$80.23	$78.66	$80.04	$80.04	3,593,800	—
2023-02-06	$80.75	$81.07	$78.69	$79.09	$79.09	3,999,300	—
2023-02-03	$83.52	$84.14	$81.39	$82.12	$82.12	4,743,800	—
2023-02-02	$82.06	$84.85	$81.75	$84.51	$84.51	5,586,800	—
2023-02-01	$79.11	$81.54	$77.76	$81.48	$81.48	7,456,600	—
2023-01-31	$74.97	$76.85	$74.96	$76.7	$76.7	6,280,400	—
2023-01-30	$76.48	$77.61	$75.89	$76.06	$76.06	3,418,500	—
2023-01-27	$78.38	$78.84	$77.81	$78.14	$78.14	2,623,100	—
2023-01-26	$78.5	$78.55	$77.29	$78.21	$78.21	2,360,400	—
2023-01-25	$76.13	$77.74	$75.56	$77.69	$77.69	2,593,200	—
2023-01-24	$79.47	$80.11	$77.03	$77.11	$77.11	2,435,000	—
2023-01-23	$79.34	$80.78	$78.99	$80.06	$80.06	2,349,800	—
2023-01-20	$78.91	$79.44	$77.69	$79.29	$79.29	2,887,600	—
2023-01-19	$77.87	$78.93	$77.31	$78.47	$78.47	2,980,200	—
2023-01-18	$79	$79.45	$78.15	$78.31	$78.31	2,929,500	—
2023-01-17	$78	$78.99	$77.5	$78.86	$78.86	3,689,200	—
2023-01-13	$77.44	$78.42	$77.44	$78.31	$78.31	2,031,900	—
2023-01-12	$78.17	$78.49	$76.78	$77.75	$77.75	2,815,300	—
2023-01-11	$78.11	$78.5	$76.69	$77.71	$77.71	4,227,800	—
2023-01-10	$76.34	$77.55	$76.09	$77.02	$77.02	3,267,500	—
2023-01-09	$77.5	$78.26	$76.33	$76.35	$76.35	3,316,500	—
2023-01-06	$75.87	$77.13	$74.25	$77.01	$77.01	3,610,400	—
2023-01-05	$76.1	$76.48	$75.03	$75.18	$75.18	2,691,900	—
2023-01-04	$75.13	$76.55	$74.52	$76.47	$76.47	3,071,100	—
2023-01-03	$76.01	$76.94	$73.95	$74.27	$74.27	3,197,700	—
2022-12-30	$74.58	$74.93	$73.47	$74.61	$74.61	2,378,700	—
2022-12-29	$73.86	$75.43	$73.48	$75.21	$75.21	3,683,100	—
2022-12-28	$73.95	$74.52	$73.09	$73.11	$73.11	1,793,700	—
2022-12-27	$73.71	$74.37	$72.61	$73.59	$73.59	2,050,900	—
2022-12-23	$74	$74.68	$73.51	$74.19	$74.19	2,304,600	—
2022-12-22	$74.37	$74.71	$72.92	$74.45	$74.45	4,005,300	—
2022-12-21	$73.74	$75.19	$73.51	$74.76	$74.76	3,616,400	—
2022-12-20	$73.02	$74.49	$72.95	$73.42	$73.42	4,066,200	—
2022-12-19	$72.8	$74.12	$72.25	$73.43	$73.43	3,757,700	—
2022-12-16	$73.41	$73.63	$72.57	$73.01	$73.01	9,059,600	—
2022-12-15	$74.8	$75.46	$73.36	$73.55	$73.55	5,150,700	—
2022-12-14	$75.95	$77.58	$75.39	$75.82	$75.82	5,055,800	—
2022-12-13	$76.9	$77.66	$74.8	$75.96	$75.96	4,041,900	—
2022-12-12	$74.32	$75.96	$74	$75.32	$75.32	4,783,400	—
2022-12-09	$72.22	$74.51	$72.03	$74.01	$74.01	6,135,100	—
2022-12-08	$73.65	$73.81	$71.02	$72.48	$72.48	7,249,800	—
2022-12-07	$72.23	$73.05	$72.04	$72.58	$72.58	7,678,800	—
2022-12-06	$72.35	$72.92	$71.75	$72.27	$72.27	7,374,400	—
2022-12-05	$75.72	$76.14	$73.78	$73.85	$73.85	11,782,400	—
2022-12-02	$76.42	$76.98	$75.02	$76.55	$76.55	3,156,800	—
2022-12-01	$78	$78.54	$77.04	$77.56	$77.56	4,397,900	—
2022-11-30	$75.36	$77.25	$74.38	$77.25	$77.25	7,007,400	—
2022-11-29	$76.03	$76.61	$74.66	$74.85	$74.85	6,380,200	—
2022-11-28	$75.71	$76.66	$75.29	$75.78	$75.78	3,643,300	—
2022-11-25	$75.95	$76.47	$75.57	$76.36	$76.36	1,566,800	—
2022-11-23	$74.61	$76.19	$74.55	$75.91	$75.91	3,466,300	—
2022-11-22	$74	$74.6	$72.92	$74.31	$74.31	3,982,000	—
2022-11-21	$74.18	$74.77	$73.9	$74.1	$74.1	6,162,800	—
2022-11-18	$74.91	$75.5	$74.45	$75.04	$75.04	3,519,700	—
2022-11-17	$74.15	$74.4	$73.43	$73.72	$73.72	3,413,000	—
2022-11-16	$76.1	$76.81	$74.88	$75.03	$75.03	5,152,000	—
2022-11-15	$74.18	$76.45	$74.18	$75.96	$75.96	7,599,600	—
2022-11-14	$74.39	$75.56	$73.39	$73.51	$73.51	4,636,500	—
2022-11-11	$73.39	$75.8	$73.2	$74.65	$74.65	4,984,500	—
2022-11-10	$72.71	$73.66	$71.08	$72.55	$72.55	4,030,700	—
2022-11-09	$69.55	$71.48	$69.24	$69.99	$69.99	10,835,800	—
2022-11-08	$68.46	$69.96	$67.13	$69.69	$69.69	12,586,400	—
2022-11-07	$69.03	$70.12	$68.23	$68.77	$68.77	5,785,200	—
2022-11-04	$69.86	$69.98	$67.37	$68.54	$68.54	6,172,600	—
2022-11-03	$69.51	$69.8	$68.03	$68.66	$68.66	12,897,400	—
2022-11-02	$72.59	$73.87	$70.3	$70.31	$70.31	11,860,500	—
2022-11-01	$73.36	$74.05	$70.85	$72.59	$72.59	7,691,200	—
2022-10-31	$70.5	$73.04	$70.2	$72.43	$72.43	8,015,400	—
2022-10-28	$72.61	$74	$69.7	$70.87	$70.87	18,719,700	—
2022-10-27	$87.13	$87.32	$84.57	$86.3	$86.3	4,338,700	—
2022-10-26	$86.34	$89.17	$85.91	$86.76	$86.76	4,502,500	—
2022-10-25	$85.05	$86.56	$85	$85.7	$85.7	6,208,000	—
2022-10-24	$85.71	$86.21	$84.61	$84.91	$84.91	3,569,600	—
2022-10-21	$83.82	$85.08	$82.14	$84.81	$84.81	4,236,900	—
2022-10-20	$85.72	$86.06	$83.41	$83.68	$83.68	3,838,700	—
2022-10-19	$85.52	$86.77	$85	$85.95	$85.95	2,000,800	—
2022-10-18	$87.56	$88.49	$85.7	$86.26	$86.26	2,977,200	—
2022-10-17	$83.79	$85.76	$83.18	$85.49	$85.49	3,224,800	—
2022-10-14	$84.77	$85.8	$81.85	$82.42	$82.42	2,354,600	—
2022-10-13	$80.83	$85	$80.69	$84.22	$84.22	2,564,700	—
2022-10-12	$83.07	$84.15	$82.16	$82.65	$82.65	2,487,700	—
2022-10-11	$82.12	$83.09	$80.9	$82.15	$82.15	2,318,000	—
2022-10-10	$84.9	$85	$82.4	$82.75	$82.75	1,666,800	—
2022-10-07	$85.57	$85.73	$83.66	$84.23	$84.23	2,294,200	—
2022-10-06	$86.86	$88.09	$86.3	$86.48	$86.48	2,170,200	—
2022-10-05	$85.91	$87.89	$85.64	$87.44	$87.44	2,971,500	—
2022-10-04	$86.95	$88.4	$86.58	$87.18	$87.18	2,391,000	—
2022-10-03	$83.65	$86.01	$83.15	$85.46	$85.46	2,178,100	—
2022-09-30	$84	$85.84	$82.5	$82.63	$82.63	2,726,000	—
2022-09-29	$83.47	$84.43	$82.79	$83.83	$83.83	2,659,600	—
2022-09-28	$82.71	$84.65	$82.02	$84.24	$84.24	2,874,100	—
2022-09-27	$84.34	$84.6	$81.87	$82.37	$82.37	3,106,300	—
2022-09-26	$84.09	$85.12	$83.31	$83.59	$83.59	2,030,200	—
2022-09-23	$83.83	$84.86	$82.92	$84.74	$84.74	3,318,600	—
2022-09-22	$84.85	$85.38	$83.42	$84.17	$84.17	2,751,200	—
2022-09-21	$87.33	$88.68	$85.18	$85.22	$85.22	2,167,400	—
2022-09-20	$88	$88.59	$86.19	$87.19	$87.19	3,732,000	—
2022-09-19	$92.43	$92.65	$88	$88.83	$88.83	4,470,300	—
2022-09-16	$94.1	$94.1	$91.95	$93.35	$93.35	3,344,300	—
2022-09-15	$94.68	$98.35	$94.4	$94.88	$94.88	2,570,300	—
2022-09-14	$94.3	$94.9	$93.2	$94.12	$94.12	1,627,400	—
2022-09-13	$94.93	$95.58	$94.04	$94.28	$94.28	2,177,900	—
2022-09-12	$97.54	$98.09	$96.86	$97.36	$97.36	2,723,100	—
2022-09-09	$95.74	$97.74	$95	$97.25	$97.25	2,867,300	—
2022-09-08	$90.94	$95.56	$90.89	$95.52	$95.52	4,008,200	—
2022-09-07	$88.88	$92.29	$88.88	$91.98	$91.98	3,119,200	—
2022-09-06	$89	$89.78	$88.24	$89.06	$89.06	2,172,700	—
2022-09-02	$91.24	$91.34	$88.11	$88.69	$88.69	1,920,400	—
2022-09-01	$89.4	$90.22	$87.94	$90.12	$90.12	4,041,300	—
2022-08-31	$91.46	$92.16	$90.06	$90.1	$90.1	2,786,700	—
2022-08-30	$91.36	$91.93	$89.78	$90.43	$90.43	2,900,600	—
2022-08-29	$90.27	$90.76	$89.43	$90.36	$90.36	2,607,300	—
2022-08-26	$95.99	$96.34	$91.08	$91.24	$91.24	2,210,300	—
2022-08-25	$95.98	$96.67	$95.13	$96.65	$96.65	1,753,200	—
2022-08-24	$94.82	$95.59	$93.5	$94.96	$94.96	2,546,500	—
2022-08-23	$95.3	$95.3	$93.57	$94.15	$94.15	2,289,500	—
2022-08-22	$97.16	$98.22	$95.52	$95.87	$95.87	2,073,200	—
2022-08-19	$99.22	$99.4	$97.62	$98.55	$98.55	2,610,600	—
2022-08-18	$100.42	$100.57	$98.31	$99.51	$99.51	2,320,700	—
2022-08-17	$101.45	$102.12	$100.23	$100.53	$100.53	2,787,800	—
2022-08-16	$104.07	$104.13	$101.9	$102.28	$102.28	2,969,700	—
2022-08-15	$104.52	$105.45	$103.34	$104.74	$104.74	2,183,600	—
2022-08-12	$104.16	$104.94	$103.12	$104.8	$104.8	1,609,600	—
2022-08-11	$104.54	$105.79	$103.58	$103.92	$103.92	1,800,100	—
2022-08-10	$103.55	$103.98	$102.4	$103.86	$103.86	1,979,700	—
2022-08-09	$105.01	$105.27	$101.24	$101.44	$101.44	2,802,900	—
2022-08-08	$106.81	$107.18	$104.9	$105.46	$105.46	1,914,400	—
2022-08-05	$103.66	$106.26	$103.47	$106.12	$106.12	2,033,400	—
2022-08-04	$103.68	$104.88	$102.95	$104.85	$104.85	1,849,300	—
2022-08-03	$102.21	$104.06	$101.22	$103.45	$103.45	1,896,200	—
2022-08-02	$99	$103.45	$98.9	$102.22	$102.22	2,410,200	—
2022-08-01	$99.81	$100.73	$99.14	$99.45	$99.45	2,992,000	—
2022-07-29	$100.04	$101.98	$98.67	$100.54	$100.54	7,246,600	—
2022-07-28	$105.8	$107.92	$103.73	$107.29	$107.29	3,032,100	—
2022-07-27	$103.67	$106.15	$103.42	$105.61	$105.61	2,557,300	—
2022-07-26	$102.19	$102.5	$101.29	$102.13	$102.13	1,981,400	—
2022-07-25	$102.55	$102.86	$101.08	$102.09	$102.09	2,182,800	—
2022-07-22	$103.2	$104.85	$101.72	$102.58	$102.58	2,535,000	—
2022-07-21	$102.12	$104.19	$101.64	$103.77	$103.77	2,569,400	—
2022-07-20	$101.26	$103.12	$100.79	$101.53	$101.53	2,328,800	—
2022-07-19	$99.04	$101.42	$98.5	$101.24	$101.24	2,364,000	—
2022-07-18	$99.58	$100.41	$97.06	$97.45	$97.45	1,658,100	—
2022-07-15	$98.51	$99.94	$98.24	$99.43	$99.43	1,943,800	—
2022-07-14	$94.43	$97.15	$94.1	$96.91	$96.91	2,096,800	—
2022-07-13	$94.44	$97.27	$93.8	$95.93	$95.93	1,765,200	—
2022-07-12	$97.08	$98.63	$95.91	$96.34	$96.34	2,616,200	—
2022-07-11	$97.33	$97.8	$96.47	$96.88	$96.88	1,973,100	—
2022-07-08	$97.6	$99.12	$97.06	$98.39	$98.39	1,562,800	—
2022-07-07	$97.76	$98.75	$97.17	$98.43	$98.43	1,906,800	—
2022-07-06	$98	$98.85	$96.58	$97.98	$97.98	2,083,900	—
2022-07-05	$96.01	$98.01	$94.82	$97.97	$97.97	2,097,400	—
2022-07-01	$94.92	$97.71	$94.76	$97.39	$97.39	2,081,200	—
2022-06-30	$94.92	$96.14	$93.82	$95.09	$95.09	2,448,300	—
2022-06-29	$94.85	$96.4	$93.37	$96.03	$96.03	1,826,200	—
2022-06-28	$97.27	$98.25	$94.61	$94.73	$94.73	3,701,800	—
2022-06-27	$96.9	$97.45	$95.76	$96.81	$96.81	3,995,400	—
2022-06-24	$94.55	$97.07	$93.41	$96.98	$96.98	3,824,800	—
2022-06-23	$91.6	$94	$91.54	$93.62	$93.62	2,391,300	—
2022-06-22	$88.72	$91.95	$88.52	$90.79	$90.79	2,504,600	—
2022-06-21	$89.31	$90.35	$88.6	$89.34	$89.34	2,179,800	—
2022-06-17	$88.16	$90.05	$87.08	$87.79	$87.79	3,397,500	—
2022-06-16	$86.3	$87.92	$85.67	$87.73	$87.73	3,132,700	—
2022-06-15	$87.81	$90.07	$86.75	$88.78	$88.78	3,292,900	—
2022-06-14	$87.41	$88.66	$85.58	$86.5	$86.5	2,965,400	—
2022-06-13	$90	$90.8	$88.07	$88.55	$88.55	2,873,000	—
2022-06-10	$92	$94.05	$91.34	$93	$93	2,379,200	—
2022-06-09	$95.55	$96.36	$93.6	$93.64	$93.64	2,687,400	—
2022-06-08	$96.68	$97.54	$95.85	$96.29	$96.29	1,996,700	—
2022-06-07	$96.13	$97.43	$95.41	$97.25	$97.25	1,485,500	—
2022-06-06	$98.13	$98.82	$95.97	$96.41	$96.41	2,986,100	—
2022-06-03	$100	$100.21	$96.38	$96.73	$96.73	2,462,700	—
2022-06-02	$97.38	$101.34	$96.29	$101.21	$101.21	1,601,500	—
2022-06-01	$101.16	$101.41	$96.37	$97.34	$97.34	2,026,600	—
2022-05-31	$100.06	$101.69	$98.7	$100.85	$100.85	5,809,600	—
2022-05-27	$99.71	$101.29	$99.21	$101.12	$101.12	2,445,400	—
2022-05-26	$97	$99.33	$96.04	$98.57	$98.57	2,995,000	—
2022-05-25	$94.21	$97.2	$93.6	$96.85	$96.85	3,832,900	—
2022-05-24	$95.52	$95.8	$92.95	$94.54	$94.54	3,043,400	—
2022-05-23	$95.5	$96.82	$94.22	$96.13	$96.13	2,620,000	—
2022-05-20	$95.53	$95.97	$91.94	$94.32	$94.32	2,956,700	—
2022-05-19	$92.88	$95.22	$92.6	$94.37	$94.37	2,407,000	—
2022-05-18	$96.09	$96.25	$93.01	$93.41	$93.41	2,155,600	—
2022-05-17	$97.5	$98.13	$96.37	$97.39	$97.39	2,269,600	—
2022-05-16	$96.85	$97.91	$95.76	$95.93	$95.93	2,385,200	—
2022-05-13	$95.1	$98.1	$95	$97.55	$97.55	2,569,600	—
2022-05-12	$92	$94.6	$91.52	$93.44	$93.44	3,753,900	—
2022-05-11	$94.54	$96.85	$92.96	$93.27	$93.27	3,435,100	—
2022-05-10	$96.2	$97.37	$92.79	$94.83	$94.83	3,035,800	—
2022-05-09	$98.71	$99.01	$93.86	$94.69	$94.69	4,042,700	—
2022-05-06	$102.41	$102.81	$99.5	$100.52	$100.52	4,024,100	—
2022-05-05	$107.89	$108.69	$102.09	$103.36	$103.36	2,718,000	—
2022-05-04	$105.91	$109.19	$103.62	$108.65	$108.65	3,081,200	—
2022-05-03	$105.58	$106.78	$105.13	$105.93	$105.93	3,027,400	—
2022-05-02	$105.72	$106.78	$102.56	$104.83	$104.83	3,635,000	—
2022-04-29	$108.67	$110.1	$105.39	$105.78	$105.78	3,274,700	—
2022-04-28	$110.16	$110.79	$107.2	$109.77	$109.77	3,281,500	—
2022-04-27	$114	$115.69	$109.67	$109.8	$109.8	6,463,100	—
2022-04-26	$118.67	$119.89	$116.01	$116.27	$116.27	3,479,200	—
2022-04-25	$118	$119.9	$116.64	$119.8	$119.8	2,830,300	—
2022-04-22	$124.01	$124.19	$118.08	$118.38	$118.38	3,237,100	—
2022-04-21	$129.07	$131.1	$125.44	$125.61	$125.61	3,814,300	—
2022-04-20	$125.09	$129.33	$124.72	$128.27	$128.27	3,256,700	—
2022-04-19	$119.43	$124.93	$119.43	$124.52	$124.52	3,020,600	—
2022-04-18	$119.93	$120.73	$118.57	$119.28	$119.28	1,541,100	—
2022-04-14	$122.28	$122.5	$119.59	$120.02	$120.02	2,361,300	—
2022-04-13	$121.33	$122.32	$119.91	$121.91	$121.91	1,674,100	—
2022-04-12	$122.29	$123.99	$120.06	$120.84	$120.84	1,970,300	—
2022-04-11	$122.96	$123.4	$119.74	$121.5	$121.5	2,501,100	—
2022-04-08	$123.07	$125.11	$122.36	$123.92	$123.92	2,829,400	—
2022-04-07	$120.3	$124.3	$119.67	$123.74	$123.74	2,981,200	—
2022-04-06	$119.31	$120.69	$117.15	$120.36	$120.36	2,049,200	—
2022-04-05	$120.09	$122.32	$119.56	$120.22	$120.22	2,225,900	—
2022-04-04	$122.2	$123.2	$118.84	$120.28	$120.28	2,310,300	—
2022-04-01	$119.5	$123.57	$118.75	$123.07	$123.07	4,770,500	—
2022-03-31	$118	$120.43	$117.3	$117.72	$117.72	3,721,700	—
2022-03-30	$116.45	$118.42	$116.05	$117.09	$117.09	2,099,100	—
2022-03-29	$115.31	$116.8	$114.94	$116.75	$116.75	2,249,300	—
2022-03-28	$112.49	$114.16	$111.5	$114.13	$114.13	1,926,700	—
2022-03-25	$110.31	$112.45	$109.83	$112.37	$112.37	1,689,900	—
2022-03-24	$108.52	$109.5	$107.17	$109.46	$109.46	1,833,000	—
2022-03-23	$110.39	$111.6	$106.78	$107.2	$107.2	2,827,300	—
2022-03-22	$110.25	$113.5	$109.27	$112.95	$112.95	3,011,300	—
2022-03-21	$112	$113.42	$110.48	$111.55	$111.55	1,683,200	—
2022-03-18	$113.01	$113.23	$111.08	$112.77	$112.77	3,975,600	—
2022-03-17	$109.12	$112.61	$109.05	$112.54	$112.54	1,952,000	—
2022-03-16	$108.42	$109.84	$106.62	$109.79	$109.79	2,144,500	—
2022-03-15	$104.71	$106.22	$103.83	$106.15	$106.15	2,251,100	—
2022-03-14	$104.21	$105.15	$100.97	$102.25	$102.25	2,391,300	—
2022-03-11	$106.81	$106.98	$103.4	$103.45	$103.45	2,030,400	—
2022-03-10	$104.09	$106	$104.07	$105.7	$105.7	2,091,400	—
2022-03-09	$104.91	$106.38	$103.23	$105.91	$105.91	3,320,800	—
2022-03-08	$107.6	$107.77	$101.84	$102	$102	3,553,200	—
2022-03-07	$110.33	$110.81	$107.22	$108.35	$108.35	1,887,500	—
2022-03-04	$111.36	$111.46	$108.47	$110.64	$110.64	2,280,400	—
2022-03-03	$112.31	$113.4	$110.32	$111.98	$111.98	2,405,400	—
2022-03-02	$112.51	$112.82	$110.83	$111.38	$111.38	2,486,500	—
2022-03-01	$112.35	$112.97	$110.55	$111.61	$111.61	2,001,300	—
2022-02-28	$111.07	$113.14	$110.29	$112.37	$112.37	3,072,400	—
2022-02-25	$109.58	$113.11	$108.55	$113.03	$113.03	2,157,300	—
2022-02-24	$103.26	$110.04	$102.57	$109.64	$109.64	3,112,000	—
2022-02-23	$106.46	$107.6	$105.07	$105.33	$105.33	2,235,000	—
2022-02-22	$104.99	$107.27	$104.81	$105.94	$105.94	2,074,600	—
2022-02-18	$106.66	$107.27	$104.91	$105.62	$105.62	2,525,600	—
2022-02-17	$109.64	$109.8	$106.7	$106.88	$106.88	2,269,000	—
2022-02-16	$110.21	$111.11	$108.5	$110.66	$110.66	2,823,700	—
2022-02-15	$108.55	$110.97	$108.55	$110.93	$110.93	3,034,700	—
2022-02-14	$108.34	$109.48	$106.42	$107.73	$107.73	2,405,100	—
2022-02-11	$110.8	$112	$108.82	$109	$109	2,797,300	—
2022-02-10	$110.16	$112.77	$110.06	$110.64	$110.64	2,338,200	—
2022-02-09	$113.04	$114.12	$111.96	$112.59	$112.59	3,025,500	—
2022-02-08	$110.35	$111.81	$108.83	$111.42	$111.42	3,798,300	—
2022-02-07	$111.6	$113.34	$110.61	$111.13	$111.13	1,833,500	—
2022-02-04	$110.6	$113.21	$110.26	$112.18	$112.18	2,303,700	—
2022-02-03	$110.8	$113.91	$110.59	$111.59	$111.59	2,655,300	—
2022-02-02	$111.79	$112.99	$109.77	$112.84	$112.84	3,385,300	—
2022-02-01	$109.59	$110.54	$107.02	$108.37	$108.37	3,731,900	—
2022-01-31	$105.32	$109.41	$105	$109.2	$109.2	3,398,300	—
2022-01-28	$102.37	$105.02	$96.39	$104.87	$104.87	3,828,600	—
2022-01-27	$100	$106.04	$99.62	$101.96	$101.96	6,876,000	—
2022-01-26	$111.05	$112.16	$107.37	$108.63	$108.63	3,144,300	—
2022-01-25	$107.94	$111.12	$106.53	$109.49	$109.49	3,211,900	—
2022-01-24	$110.3	$110.75	$105.14	$110.6	$110.6	4,692,000	—
2022-01-21	$115.52	$115.55	$112.23	$112.65	$112.65	3,144,900	—
2022-01-20	$117.2	$119.56	$115.34	$115.56	$115.56	1,825,500	—
2022-01-19	$116.25	$118.15	$115.97	$116.16	$116.16	2,245,300	—
2022-01-18	$115	$116.52	$114.17	$115.83	$115.83	2,601,200	—
2022-01-14	$119.44	$120.21	$116.7	$118.26	$118.26	2,112,800	—
2022-01-13	$122.57	$122.9	$120.05	$120.46	$120.46	1,696,000	—
2022-01-12	$121.19	$123.77	$121.19	$122.26	$122.26	2,006,900	—
2022-01-11	$120.6	$122.19	$118.54	$121.94	$121.94	2,389,400	—
2022-01-10	$120.53	$121.22	$117.72	$120.12	$120.12	2,652,600	—
2022-01-07	$122.16	$123.81	$121.02	$122.3	$122.3	2,172,000	—
2022-01-06	$124.35	$125.4	$122.97	$123.23	$123.23	2,602,100	—
2022-01-05	$127.55	$128.36	$123.92	$123.92	$123.92	2,201,700	—
2022-01-04	$128.37	$129.53	$126.94	$127.89	$127.89	2,020,300	—
2022-01-03	$129.07	$129.51	$126.43	$128.34	$128.34	1,765,700	—
2021-12-31	$130.31	$130.94	$129.27	$129.55	$129.55	1,193,700	—
2021-12-30	$130.82	$131.73	$130.39	$130.68	$130.68	1,112,400	—
2021-12-29	$129.67	$131.19	$129.6	$130.64	$130.64	1,137,400	—
2021-12-28	$130.83	$130.9	$128.98	$129.35	$129.35	1,298,100	—
2021-12-27	$129.07	$130.6	$128.18	$130.58	$130.58	1,254,000	—
2021-12-23	$128	$129.12	$127.65	$128.57	$128.57	1,732,200	—
2021-12-22	$124.2	$128.02	$124.2	$127.83	$127.83	2,185,700	—
2021-12-21	$121.07	$124.56	$120.87	$124.4	$124.4	2,223,600	—
2021-12-20	$120.44	$120.96	$117.88	$120.03	$120.03	3,263,500	—
2021-12-17	$121.24	$123.56	$120.42	$122.12	$122.12	6,488,800	—
2021-12-16	$120.63	$122.5	$118.88	$119.57	$119.57	2,866,600	—
2021-12-15	$118.78	$120.39	$117.06	$119.91	$119.91	2,531,000	—
2021-12-14	$119.49	$119.49	$115.74	$116.9	$116.9	2,275,200	—
2021-12-13	$121.83	$122.03	$120.27	$120.74	$120.74	1,757,900	—
2021-12-10	$121.49	$122.34	$120.55	$121.84	$121.84	2,227,600	—
2021-12-09	$120	$121.92	$119.49	$120.34	$120.34	2,841,200	—
2021-12-08	$116.04	$119.62	$115.7	$119.46	$119.46	3,381,100	—
2021-12-07	$113.77	$116.43	$113.37	$115.52	$115.52	2,727,000	—
2021-12-06	$110.5	$113.1	$108.79	$111.96	$111.96	2,643,600	—
2021-12-03	$110.69	$111.44	$107.15	$108.48	$108.48	3,146,800	—
2021-12-02	$107.63	$110.3	$107.12	$109.82	$109.82	2,527,300	—
2021-12-01	$108.41	$109.95	$107.26	$107.43	$107.43	3,497,900	—
2021-11-30	$110.06	$111.56	$107.12	$107.31	$107.31	6,271,400	—
2021-11-29	$110.58	$112.88	$110.2	$110.71	$110.71	3,791,100	—
2021-11-26	$114.14	$114.86	$109.25	$109.52	$109.52	2,249,400	—
2021-11-24	$112.23	$114.87	$112.23	$114.49	$114.49	2,147,900	—
2021-11-23	$114.14	$115	$111.3	$112.63	$112.63	2,391,800	—
2021-11-22	$117.39	$117.75	$114.79	$114.84	$114.84	1,848,300	—
2021-11-19	$117.62	$117.82	$116.01	$117.03	$117.03	2,438,300	—
2021-11-18	$118.88	$118.88	$116.38	$117.03	$117.03	1,741,500	—
2021-11-17	$119.08	$119.5	$117.24	$118.35	$118.35	2,062,300	—
2021-11-16	$116.81	$119.54	$116.13	$119.04	$119.04	2,285,700	—
2021-11-15	$116.35	$117.14	$115.61	$116.69	$116.69	1,704,000	—
2021-11-12	$114.89	$116.53	$114.61	$116	$116	1,772,100	—
2021-11-11	$119	$119.16	$114.04	$114.31	$114.31	2,471,200	—
2021-11-10	$119.79	$120.79	$118.38	$118.77	$118.77	1,665,300	—
2021-11-09	$119.23	$120.49	$118.92	$120.04	$120.04	1,553,400	—
2021-11-08	$119.4	$119.8	$118.54	$119.54	$119.54	1,449,800	—
2021-11-05	$116.63	$119.09	$116.4	$118.65	$118.65	2,214,500	—
2021-11-04	$117.73	$118.32	$116.53	$117.37	$117.37	1,724,200	—
2021-11-03	$117.1	$117.86	$115.35	$117.25	$117.25	2,166,900	—
2021-11-02	$115.89	$117.25	$114.89	$116.94	$116.94	2,822,500	—
2021-11-01	$120.41	$120.62	$115.24	$115.56	$115.56	3,219,700	—
2021-10-29	$115.77	$120.11	$114.38	$119.82	$119.82	3,340,900	—
2021-10-28	$110	$116.84	$110	$116.51	$116.51	4,373,900	—
2021-10-27	$116.6	$116.9	$114.69	$116.07	$116.07	1,785,600	—
2021-10-26	$117.7	$117.84	$116.36	$116.99	$116.99	1,661,700	—
2021-10-25	$116.93	$118.07	$115.59	$117.3	$117.3	1,876,900	—
2021-10-22	$115.93	$116.97	$115.51	$116.59	$116.59	1,963,300	—
2021-10-21	$115.54	$116.08	$114.75	$115.74	$115.74	1,764,600	—
2021-10-20	$115.75	$116.26	$114.34	$115.6	$115.6	2,026,600	—
2021-10-19	$112.05	$115.69	$111.94	$115	$115	2,154,200	—
2021-10-18	$110.91	$111.53	$109.64	$111.09	$111.09	1,813,900	—
2021-10-15	$111.96	$112.49	$111.54	$112.16	$112.16	1,666,900	—
2021-10-14	$111.08	$113	$110.69	$111.57	$111.57	1,656,000	—
2021-10-13	$109.32	$110.61	$109.02	$109.1	$109.1	2,151,600	—
2021-10-12	$109.33	$109.85	$108.18	$108.81	$108.81	1,534,100	—
2021-10-11	$108	$109.36	$107.7	$108.49	$108.49	1,762,900	—
2021-10-08	$110.91	$111.18	$108.62	$108.73	$108.73	1,962,400	—
2021-10-07	$110.77	$112.52	$110.71	$110.89	$110.89	2,289,600	—
2021-10-06	$107.91	$109.6	$107.54	$109.48	$109.48	2,250,600	—
2021-10-05	$106.96	$110.58	$106.83	$108.83	$108.83	2,851,800	—
2021-10-04	$111.72	$111.96	$105.66	$106.37	$106.37	5,127,900	—
2021-10-01	$113.32	$113.58	$110.64	$112.28	$112.28	4,396,100	—
2021-09-30	$114	$115.49	$113.17	$113.21	$113.21	2,987,300	—
2021-09-29	$114.23	$115.4	$113.29	$113.52	$113.52	2,934,400	—
2021-09-28	$115.71	$115.79	$112.96	$113.86	$113.86	2,422,900	—
2021-09-27	$119.31	$119.83	$115.76	$117.07	$117.07	1,804,700	—
2021-09-24	$120.46	$120.9	$119.1	$120.07	$120.07	1,672,500	—
2021-09-23	$120.36	$121.79	$119.65	$121.02	$121.02	1,518,400	—
2021-09-22	$118.64	$120.41	$118.03	$119.66	$119.66	1,579,200	—
2021-09-21	$118.95	$120.15	$118.42	$118.5	$118.5	1,360,200	—
2021-09-20	$118.17	$118.93	$116.36	$117.99	$117.99	2,448,400	—
2021-09-17	$116.85	$119.67	$116.85	$119.42	$119.42	3,695,300	—
2021-09-16	$121.48	$121.6	$119.52	$120.69	$120.69	1,906,600	—
2021-09-15	$120.63	$121.89	$119.93	$121.02	$121.02	1,864,600	—
2021-09-14	$120.45	$121.34	$119.41	$120.94	$120.94	1,589,700	—
2021-09-13	$121.58	$121.8	$117.85	$119.35	$119.35	1,537,900	—
2021-09-10	$122.59	$123	$120.58	$120.89	$120.89	1,869,800	—
2021-09-09	$122.88	$123	$121.86	$122.08	$122.08	1,553,900	—
2021-09-08	$121.26	$123.27	$120.91	$122.75	$122.75	1,678,000	—
2021-09-07	$120.82	$122.12	$119.7	$121.99	$121.99	1,907,200	—
2021-09-03	$120.26	$121.37	$119.94	$121.07	$121.07	1,280,800	—
2021-09-02	$120	$120.94	$119.7	$120.61	$120.61	1,913,000	—
2021-09-01	$117.5	$119.59	$116.84	$119.43	$119.43	1,795,000	—
2021-08-31	$118	$118.72	$116.37	$117.18	$117.18	2,322,800	—
2021-08-30	$116.87	$118.48	$116.54	$118.04	$118.04	1,429,900	—
2021-08-27	$117.56	$117.71	$116.09	$116.39	$116.39	1,611,300	—
2021-08-26	$116.79	$117.11	$116.09	$116.96	$116.96	1,645,300	—
2021-08-25	$117.83	$118	$116.35	$117.02	$117.02	1,958,400	—
2021-08-24	$116.45	$118.71	$115.67	$118.09	$118.09	2,086,400	—
2021-08-23	$119.54	$119.94	$116.9	$116.96	$116.96	2,315,800	—
2021-08-20	$118.02	$119.33	$117.31	$118.95	$118.95	1,470,400	—
2021-08-19	$115.52	$118.31	$115.31	$117.95	$117.95	1,258,800	—
2021-08-18	$117.51	$118.18	$116.18	$116.26	$116.26	2,000,400	—
2021-08-17	$113.9	$117.41	$113.75	$117.26	$117.26	2,689,200	—
2021-08-16	$113.05	$114.42	$112.73	$114.36	$114.36	1,996,000	—
2021-08-13	$111.79	$113.18	$111.31	$113.15	$113.15	1,958,900	—
2021-08-12	$111.21	$112.25	$110.97	$111.77	$111.77	1,313,400	—
2021-08-11	$112.11	$112.28	$110.82	$111.14	$111.14	1,805,500	—
2021-08-10	$114.39	$114.66	$111.76	$111.95	$111.95	2,390,400	—
2021-08-09	$115.54	$115.83	$113.8	$114.33	$114.33	1,594,900	—
2021-08-06	$114.5	$115.4	$113.96	$115.21	$115.21	1,594,100	—
2021-08-05	$115	$115.6	$113.18	$114.78	$114.78	1,652,600	—
2021-08-04	$114.67	$114.99	$113.54	$114.46	$114.46	2,079,300	—
2021-08-03	$113.32	$114.74	$113.05	$114.7	$114.7	2,088,100	—
2021-08-02	$112.42	$113.84	$112.08	$113.28	$113.28	2,274,800	—
2021-07-30	$113.38	$114.23	$109.83	$112.27	$112.27	3,518,100	—
2021-07-29	$110.33	$111.96	$109.96	$111.62	$111.62	3,439,000	—
2021-07-28	$110	$110.78	$109.39	$110.06	$110.06	1,592,800	—
2021-07-27	$109.01	$110.14	$108.8	$109.9	$109.9	1,781,700	—
2021-07-26	$109.01	$109.15	$107.88	$108.89	$108.89	2,576,000	—
2021-07-23	$108.08	$109.67	$107.44	$109.4	$109.4	2,527,900	—
2021-07-22	$106.31	$107.1	$105.59	$107.06	$107.06	1,195,100	—
2021-07-21	$107.28	$107.32	$105.3	$106.05	$106.05	2,109,700	—
2021-07-20	$103.36	$107.08	$103.21	$106.58	$106.58	2,783,500	—
2021-07-19	$106.1	$106.1	$102.7	$102.91	$102.91	4,677,300	—
2021-07-16	$106.93	$107.46	$106.14	$106.92	$106.92	5,378,500	—
2021-07-15	$106.57	$106.83	$105.45	$106.34	$106.34	2,540,300	—
2021-07-14	$106.85	$107.55	$106.52	$106.79	$106.79	1,755,100	—
2021-07-13	$107.01	$107.04	$105.89	$106.74	$106.74	1,378,800	—
2021-07-12	$107.48	$107.7	$106.21	$106.84	$106.84	2,420,100	—
2021-07-09	$108.41	$109.01	$107.1	$107.51	$107.51	1,567,300	—
2021-07-08	$106.72	$108.29	$106.11	$108.19	$108.19	1,805,500	—
2021-07-07	$106.89	$108.07	$105.97	$107.88	$107.88	2,495,500	—
2021-07-06	$106.58	$106.58	$105.07	$106.46	$106.46	2,205,000	—
2021-07-02	$105.3	$106.73	$105.06	$106.59	$106.59	1,838,100	—
2021-07-01	$103.6	$105	$103.53	$104.81	$104.81	2,661,700	—
2021-06-30	$103.96	$104.64	$103.24	$103.57	$103.57	2,517,300	—
2021-06-29	$102.57	$103.79	$102.19	$103.59	$103.59	1,989,400	—
2021-06-28	$103.64	$104	$101.74	$102.58	$102.58	4,900,500	—
2021-06-25	$104.11	$104.73	$103.19	$103.57	$103.57	2,947,600	—
2021-06-24	$105.53	$105.58	$103.72	$103.8	$103.8	1,849,100	—
2021-06-23	$104.25	$105.1	$104.25	$104.76	$104.76	2,068,800	—
2021-06-22	$102.88	$104.74	$102.66	$104.52	$104.52	2,542,200	—
2021-06-21	$101.46	$103.28	$100.43	$102.84	$102.84	2,059,300	—
2021-06-18	$100.12	$101.53	$100.07	$100.71	$100.71	3,222,600	—
2021-06-17	$99.98	$101.21	$99.76	$100.99	$100.99	2,538,700	—
2021-06-16	$100.74	$101.21	$99.53	$100.14	$100.14	2,511,000	—
2021-06-15	$101.17	$101.28	$99.91	$100.28	$100.28	1,503,100	—
2021-06-14	$99.91	$101	$99.58	$100.96	$100.96	2,024,300	—
2021-06-11	$99.55	$100.1	$99.06	$99.99	$99.99	2,843,700	—
2021-06-10	$97.24	$99.95	$97.16	$99.94	$99.94	2,938,300	—
2021-06-09	$97.45	$97.83	$96.82	$97.08	$97.08	1,889,500	—
2021-06-08	$96.98	$97.4	$95.88	$96.98	$96.98	1,898,300	—
2021-06-07	$95.84	$98.04	$95.76	$96.34	$96.34	1,944,600	—
2021-06-04	$95.15	$96.35	$95.07	$95.87	$95.87	2,133,000	—
2021-06-03	$92.8	$94.59	$92.59	$94.34	$94.34	2,212,200	—
2021-06-02	$94.89	$95.13	$93.08	$93.38	$93.38	1,791,800	—
2021-06-01	$96.69	$96.7	$94.75	$95.12	$95.12	2,010,600	—
2021-05-28	$95.29	$96.44	$95.27	$95.9	$95.9	2,097,800	—
2021-05-27	$95.8	$95.82	$94.31	$94.35	$94.35	3,799,600	—
2021-05-26	$97.28	$97.28	$94.68	$96	$96	2,308,400	—
2021-05-25	$95.96	$96.76	$95.81	$96.68	$96.68	2,230,700	—
2021-05-24	$95	$96.47	$94.92	$95.45	$95.45	3,147,100	—
2021-05-21	$93.13	$94.63	$93.13	$94.2	$94.2	3,472,800	—
2021-05-20	$91.02	$93.27	$91.02	$92.8	$92.8	2,203,900	—
2021-05-19	$89.18	$90.7	$88.96	$90.68	$90.68	1,974,200	—
2021-05-18	$90.25	$91.06	$89.61	$90.07	$90.07	1,552,200	—
2021-05-17	$89.23	$90.21	$89.12	$89.85	$89.85	3,412,800	—
2021-05-14	$88.3	$89.94	$88.01	$89.49	$89.49	2,074,700	—
2021-05-13	$88.08	$88.62	$87.36	$87.94	$87.94	1,094,000	—
2021-05-12	$88.56	$88.88	$87.32	$87.47	$87.47	1,905,800	—
2021-05-11	$89.41	$90.2	$88.66	$89.51	$89.51	2,175,300	—
2021-05-10	$92.22	$92.4	$90.25	$90.4	$90.4	2,356,500	—
2021-05-07	$91.87	$93.67	$91.8	$92.17	$92.17	2,255,100	—
2021-05-06	$91.48	$91.87	$90.36	$91.75	$91.75	2,402,800	—
2021-05-05	$93.61	$93.72	$90.24	$91.77	$91.77	2,455,900	—
2021-05-04	$94.13	$94.13	$92.48	$93.31	$93.31	2,511,400	—
2021-05-03	$95.85	$95.99	$94.2	$94.63	$94.63	2,327,200	—
2021-04-30	$95.92	$96.42	$94.85	$95.52	$95.52	2,252,700	—
2021-04-29	$97.3	$97.39	$96.01	$96.26	$96.26	2,347,200	—
2021-04-28	$96.33	$97.01	$95.86	$96.78	$96.78	2,405,400	—
2021-04-27	$95.93	$96.62	$95.66	$96.15	$96.15	2,094,900	—
2021-04-26	$97.28	$97.55	$95.51	$96.03	$96.03	2,954,500	—
2021-04-23	$96.27	$98.11	$96.05	$97.45	$97.45	2,422,800	—
2021-04-22	$94.4	$96.39	$93.76	$96.15	$96.15	4,050,400	—
2021-04-21	$90.31	$95.96	$90.31	$95.24	$95.24	7,071,200	—
2021-04-20	$88.76	$91.03	$88.73	$89.63	$89.63	3,943,300	—
2021-04-19	$88.37	$89.03	$87.81	$88.56	$88.56	2,671,600	—
2021-04-16	$88.57	$89.13	$87.66	$89.02	$89.02	6,863,400	—
2021-04-15	$86.45	$88.4	$86.45	$88	$88	1,860,700	—
2021-04-14	$86.36	$87.66	$86.14	$86.25	$86.25	1,963,300	—
2021-04-13	$85.54	$86.81	$85.39	$86.44	$86.44	2,042,700	—
2021-04-12	$85.75	$86.53	$85.43	$85.82	$85.82	2,600,500	—
2021-04-09	$84.51	$86	$83.8	$85.99	$85.99	2,550,800	—
2021-04-08	$84.88	$85.14	$84.03	$84.16	$84.16	2,461,200	—
2021-04-07	$85.44	$85.99	$84.02	$84.12	$84.12	2,549,100	—
2021-04-06	$85.2	$86.55	$85.19	$85.41	$85.41	2,324,600	—
2021-04-05	$84.91	$86.24	$84.48	$85.74	$85.74	2,555,400	—
2021-04-01	$83.98	$84.44	$83.12	$83.84	$83.84	2,424,100	—
2021-03-31	$83.35	$84.33	$83.17	$83.64	$83.64	3,567,600	—
2021-03-30	$82.09	$83.22	$81.97	$82.85	$82.85	3,001,400	—
2021-03-29	$82.14	$83.18	$81.2	$82.43	$82.43	2,376,100	—
2021-03-26	$80.75	$82.41	$80.21	$82.3	$82.3	2,784,700	—
2021-03-25	$80.33	$80.8	$79.3	$80.55	$80.55	2,758,500	—
2021-03-24	$80	$80.93	$79.66	$80.21	$80.21	2,494,500	—
2021-03-23	$79.69	$80.81	$79.31	$79.77	$79.77	2,390,800	—
2021-03-22	$78.99	$80.42	$78.8	$79.66	$79.66	2,497,100	—
2021-03-19	$78.67	$80.14	$78.44	$79.41	$79.41	3,507,800	—
2021-03-18	$80	$80.2	$78.58	$78.68	$78.68	2,363,300	—
2021-03-17	$81.01	$81.21	$79.72	$80.38	$80.38	2,303,800	—
2021-03-16	$81.31	$82.18	$80.62	$81.26	$81.26	2,494,600	—
2021-03-15	$81.66	$82.1	$80.79	$81.14	$81.14	3,764,000	—
2021-03-12	$83.07	$83.24	$81.96	$82.07	$82.07	1,865,500	—
2021-03-11	$83.64	$84.39	$82.59	$82.97	$82.97	1,996,100	—
2021-03-10	$82.58	$84.96	$82.25	$82.98	$82.98	2,771,800	—
2021-03-09	$81.12	$83.42	$80.9	$82.02	$82.02	2,293,800	—
2021-03-08	$81.37	$82.38	$80.29	$80.32	$80.32	2,779,900	—
2021-03-05	$82.29	$82.49	$78.86	$81.72	$81.72	2,771,500	—
2021-03-04	$84.25	$84.88	$81.23	$81.88	$81.88	2,764,000	—
2021-03-03	$85.78	$86.41	$84.24	$84.25	$84.25	2,514,300	—
2021-03-02	$86	$86.88	$85.48	$86.28	$86.28	3,315,800	—
2021-03-01	$83.99	$85.79	$83.99	$85.77	$85.77	3,181,700	—
2021-02-26	$84.35	$84.35	$82.71	$83.1	$83.1	2,641,900	—
2021-02-25	$84.15	$85.09	$82.92	$83.97	$83.97	2,107,300	—
2021-02-24	$85.28	$86.08	$84.44	$84.45	$84.45	1,931,800	—
2021-02-23	$83.63	$85.63	$82.44	$85.22	$85.22	4,287,500	—
2021-02-22	$83.81	$84	$82.76	$83.34	$83.34	3,201,100	—
2021-02-19	$85.59	$85.82	$83.99	$84.31	$84.31	4,797,500	—
2021-02-18	$84.44	$86.1	$83.26	$85.24	$85.24	2,293,700	—
2021-02-17	$86.43	$86.85	$84.78	$85.07	$85.07	2,399,400	—
2021-02-16	$88.2	$88.2	$86.13	$86.98	$86.98	2,274,500	—
2021-02-12	$87.27	$87.82	$86.68	$87.65	$87.65	2,094,000	—
2021-02-11	$86.81	$88.11	$86.22	$88.07	$88.07	2,220,700	—
2021-02-10	$86.01	$86.74	$85.62	$86.39	$86.39	2,713,600	—
2021-02-09	$86.3	$86.93	$85.37	$85.8	$85.8	1,486,200	—
2021-02-08	$85.15	$86.32	$84.61	$86.08	$86.08	2,167,800	—
2021-02-05	$85.96	$86.19	$85.02	$85.1	$85.1	1,969,500	—
2021-02-04	$84.54	$86.16	$84.02	$85.43	$85.43	2,441,700	—
2021-02-03	$83.51	$84.12	$82.45	$83.86	$83.86	2,174,600	—
2021-02-02	$82.22	$84.72	$82.01	$83.97	$83.97	2,515,000	—
2021-02-01	$83.54	$83.87	$81.85	$81.92	$81.92	2,126,100	—
2021-01-29	$83.01	$83.5	$81.62	$82.58	$82.58	4,292,000	—
2021-01-28	$82.06	$85.6	$82.01	$83.38	$83.38	5,277,400	—
2021-01-27	$85.8	$85.99	$84.23	$84.84	$84.84	3,290,000	—
2021-01-26	$84.6	$87.84	$84.03	$86.54	$86.54	2,186,600	—
2021-01-25	$85.39	$86.31	$84.6	$85.89	$85.89	3,297,700	—
2021-01-22	$86.98	$87.38	$85.21	$85.52	$85.52	3,278,900	—
2021-01-21	$88.17	$88.89	$86.55	$87.23	$87.23	1,796,200	—
2021-01-20	$88.32	$88.64	$87.37	$88.1	$88.1	3,561,800	—
2021-01-19	$88.67	$89.43	$87.8	$87.91	$87.91	1,976,600	—
2021-01-15	$87.27	$88.15	$86.84	$87.87	$87.87	3,128,600	—
2021-01-14	$89.31	$89.65	$87.3	$87.49	$87.49	2,881,200	—
2021-01-13	$87.55	$89.52	$87.35	$89.26	$89.26	1,809,600	—
2021-01-12	$89.28	$89.66	$87.6	$87.85	$87.85	2,193,700	—
2021-01-11	$90.21	$90.33	$89.14	$89.37	$89.37	2,107,100	—
2021-01-08	$90.04	$91.37	$89.62	$90.67	$90.67	1,997,700	—
2021-01-07	$87.53	$89.6	$86.79	$89.44	$89.44	2,494,000	—
2021-01-06	$87.68	$88.45	$86.6	$87.2	$87.2	3,185,800	—
2021-01-05	$88.85	$89.42	$88.01	$88.44	$88.44	2,720,500	—
2021-01-04	$91.5	$91.73	$87.88	$88.92	$88.92	2,368,200	—
2020-12-31	$89.76	$91.33	$89.37	$91.23	$91.23	1,100,300	—
2020-12-30	$90.5	$90.76	$89.29	$89.64	$89.64	1,115,800	—
2020-12-29	$91.39	$92.08	$89.93	$90	$90	1,476,500	—
2020-12-28	$88.89	$90.78	$88.89	$90.58	$90.58	1,451,400	—
2020-12-24	$88.52	$88.99	$88.15	$88.63	$88.63	441,500	—
2020-12-23	$88.5	$90.06	$88.27	$88.28	$88.28	1,598,300	—
2020-12-22	$85.79	$88.44	$85.28	$88	$88	2,183,600	—
2020-12-21	$85.19	$85.75	$83.22	$85.64	$85.64	2,327,400	—
2020-12-18	$86.44	$87.2	$85.77	$86.82	$86.82	6,067,600	—
2020-12-17	$85	$86.59	$84.66	$86.52	$86.52	1,689,000	—
2020-12-16	$83.88	$86.08	$83.72	$85.09	$85.09	1,816,500	—
2020-12-15	$84.77	$85.48	$83.69	$85.15	$85.15	2,739,700	—
2020-12-14	$84.53	$85.8	$83.51	$83.57	$83.57	2,408,500	—
2020-12-11	$86.2	$86.27	$83.65	$84.18	$84.18	2,202,300	—
2020-12-10	$85.03	$87.77	$84.82	$86.74	$86.74	2,631,500	—
2020-12-09	$85.5	$86	$83.9	$85.03	$85.03	2,898,700	—
2020-12-08	$85.98	$86.07	$84.32	$85.4	$85.4	1,995,400	—
2020-12-07	$85.7	$86.54	$85.14	$86.06	$86.06	2,775,100	—
2020-12-04	$84.23	$85.96	$83.71	$85.76	$85.76	2,413,200	—
2020-12-03	$83.9	$84.78	$83.38	$83.65	$83.65	1,697,300	—
2020-12-02	$83.67	$84.81	$83.17	$84.47	$84.47	1,500,500	—
2020-12-01	$84.56	$84.93	$83.57	$83.88	$83.88	2,529,100	—
2020-11-30	$84.98	$84.98	$83.12	$83.89	$83.89	3,948,000	—
2020-11-27	$84.87	$85.36	$83.83	$85.26	$85.26	919,800	—
2020-11-25	$85.27	$85.54	$83.83	$84.21	$84.21	1,712,100	—
2020-11-24	$85.5	$86.15	$85.01	$85.61	$85.61	1,903,200	—
2020-11-23	$84.95	$85.81	$83.86	$84.7	$84.7	1,596,500	—
2020-11-20	$85.03	$85.39	$84.36	$84.53	$84.53	2,794,800	—
2020-11-19	$84.45	$85.54	$84.07	$85.24	$85.24	2,178,700	—
2020-11-18	$84.85	$87.24	$84.6	$85.24	$85.24	5,012,700	—
2020-11-17	$85.25	$88	$83.89	$85.18	$85.18	4,972,500	—
2020-11-16	$82.9	$83.2	$81.13	$82.17	$82.17	1,841,000	—
2020-11-13	$80.34	$82.28	$79.89	$81.78	$81.78	2,342,100	—
2020-11-12	$79.38	$80.6	$78.34	$80.35	$80.35	2,437,600	—
2020-11-11	$81.76	$81.76	$79.21	$80.03	$80.03	2,468,300	—
2020-11-10	$83.7	$83.96	$81	$81.21	$81.21	3,365,200	—
2020-11-09	$82	$85.83	$81.6	$84	$84	4,185,300	—
2020-11-06	$77.69	$78.51	$77.16	$78.03	$78.03	2,585,500	—
2020-11-05	$76.96	$78.44	$76.14	$77.55	$77.55	2,721,500	—
2020-11-04	$76.24	$77.49	$75.13	$75.97	$75.97	3,241,400	—
2020-11-03	$73.5	$74.8	$73.1	$74.21	$74.21	2,518,500	—
2020-11-02	$73.11	$73.84	$72.14	$72.6	$72.6	2,614,800	—
2020-10-30	$72.48	$72.81	$70.92	$71.69	$71.69	3,131,100	—
2020-10-29	$73.42	$73.99	$72.1	$72.91	$72.91	2,253,700	—
2020-10-28	$75.01	$75.45	$73.18	$73.26	$73.26	3,192,300	—
2020-10-27	$78.35	$78.65	$76.39	$76.5	$76.5	2,661,800	—
2020-10-26	$79.23	$79.52	$77.32	$78.08	$78.08	2,396,900	—
2020-10-23	$79.86	$80.52	$79.07	$80.41	$80.41	2,500,400	—
2020-10-22	$79.74	$81	$78.02	$79.38	$79.38	6,110,100	—
2020-10-21	$84.44	$84.84	$82.58	$83.61	$83.61	2,149,800	—
2020-10-20	$84.49	$85.66	$83.69	$84.43	$84.43	1,415,700	—
2020-10-19	$85.5	$86.73	$83.23	$84	$84	1,832,900	—
2020-10-16	$85.87	$86.98	$85.2	$85.33	$85.33	1,831,100	—
2020-10-15	$83.83	$85.87	$83.49	$85.32	$85.32	2,006,300	—
2020-10-14	$83.92	$86.25	$83.77	$85.17	$85.17	1,805,200	—
2020-10-13	$84.04	$85.01	$83.2	$83.94	$83.94	1,830,900	—
2020-10-12	$84.44	$85.47	$83.18	$85.02	$85.02	2,090,300	—
2020-10-09	$82.6	$83.95	$81.81	$83.9	$83.9	2,229,700	—
2020-10-08	$82	$82.25	$80.93	$81.65	$81.65	1,805,000	—
2020-10-07	$79.58	$81.72	$79.45	$81.5	$81.5	1,971,200	—
2020-10-06	$80.28	$80.43	$78.47	$78.59	$78.59	1,488,300	—
2020-10-05	$79.12	$80.5	$79.04	$80.15	$80.15	1,662,200	—
2020-10-02	$77.95	$79.92	$77.67	$78.81	$78.81	1,541,600	—
2020-10-01	$80.38	$80.74	$78.44	$78.98	$78.98	1,994,100	—
2020-09-30	$78.33	$80.99	$78.32	$79.82	$79.82	3,248,400	—
2020-09-29	$78.34	$80.03	$77.97	$78.31	$78.31	2,640,600	—
2020-09-28	$78.35	$78.72	$77.49	$77.71	$77.71	2,805,500	—
2020-09-25	$74.18	$77.49	$74.07	$77.45	$77.45	2,869,000	—
2020-09-24	$75.74	$76.08	$74.25	$74.67	$74.67	2,575,700	—
2020-09-23	$78.75	$78.76	$75.67	$76.05	$76.05	4,253,800	—
2020-09-22	$81.25	$81.45	$77.65	$78.68	$78.68	4,062,000	—
2020-09-21	$81.61	$82.2	$79.7	$81.45	$81.45	2,164,300	—
2020-09-18	$83.58	$84.86	$82.31	$83.2	$83.2	3,592,900	—
2020-09-17	$83.06	$83.93	$82.44	$83.69	$83.69	2,463,400	—
2020-09-16	$83.7	$84.69	$83.54	$83.87	$83.87	1,992,500	—
2020-09-15	$83.48	$84.28	$82.94	$83.3	$83.3	2,378,700	—
2020-09-14	$82.08	$83.5	$81.93	$82.95	$82.95	1,702,400	—
2020-09-11	$83	$83.05	$80.98	$81.78	$81.78	1,721,600	—
2020-09-10	$85.14	$85.14	$82.43	$82.64	$82.64	2,276,500	—
2020-09-09	$83.31	$85.71	$83.07	$84.84	$84.84	2,160,900	—
2020-09-08	$82.75	$83.54	$82.03	$82.16	$82.16	2,892,800	—
2020-09-04	$85.77	$86.08	$82.65	$83.71	$83.71	2,786,900	—
2020-09-03	$87.53	$87.6	$84.95	$85.69	$85.69	4,146,100	—
2020-09-02	$86.25	$87.79	$85.96	$87.44	$87.44	3,037,800	—
2020-09-01	$85.09	$86.01	$84.51	$85.91	$85.91	3,611,800	—
2020-08-31	$84.38	$86.41	$83.96	$85.84	$85.84	4,171,500	—
2020-08-28	$83.87	$84.6	$83.16	$84.33	$84.33	2,995,400	—
2020-08-27	$81.52	$84.31	$81.19	$83.7	$83.7	3,596,700	—
2020-08-26	$80.35	$81.71	$80.18	$81.52	$81.52	2,714,000	—
2020-08-25	$79.54	$80.99	$79.21	$80.35	$80.35	2,027,000	—
2020-08-24	$79	$79.86	$78.15	$78.71	$78.71	2,271,100	—
2020-08-21	$78.95	$78.95	$78.09	$78.71	$78.71	1,699,800	—
2020-08-20	$78.22	$79.14	$78.03	$79.1	$79.1	1,727,100	—
2020-08-19	$78.87	$79.77	$78.31	$78.77	$78.77	2,566,200	—
2020-08-18	$78.46	$78.82	$77.92	$78.59	$78.59	1,397,500	—
2020-08-17	$78.15	$79.06	$78.07	$78.44	$78.44	1,672,300	—
2020-08-14	$78.69	$79.14	$77.67	$78.07	$78.07	1,317,600	—
2020-08-13	$78.24	$79.84	$77.98	$79.4	$79.4	2,332,900	—
2020-08-12	$77	$78.84	$76.96	$78.58	$78.58	2,050,000	—
2020-08-11	$76.47	$77.6	$75.55	$76.66	$76.66	2,189,800	—
2020-08-10	$76.82	$77.13	$75.49	$75.78	$75.78	1,902,100	—
2020-08-07	$77.27	$77.64	$76.16	$76.94	$76.94	2,221,300	—
2020-08-06	$77.53	$77.76	$76.5	$77.41	$77.41	1,353,600	—
2020-08-05	$76.85	$78.4	$76.73	$78.12	$78.12	1,421,000	—
2020-08-04	$77.82	$77.94	$76.05	$76.6	$76.6	2,003,500	—
2020-08-03	$78.58	$78.88	$77.72	$78.02	$78.02	1,554,700	—
2020-07-31	$79.06	$79.3	$77.79	$78.41	$78.41	2,185,600	—
2020-07-30	$78.27	$79.06	$77.42	$78.95	$78.95	1,666,100	—
2020-07-29	$77.73	$80.29	$77.55	$79.33	$79.33	1,834,000	—
2020-07-28	$78.26	$78.89	$77.41	$77.44	$77.44	2,007,100	—
2020-07-27	$78.12	$79.18	$77.4	$78.69	$78.69	2,466,900	—
2020-07-24	$80	$80.5	$76.1	$78.13	$78.13	5,463,000	—
2020-07-23	$77.98	$78.92	$77.16	$77.32	$77.32	3,361,000	—
2020-07-22	$75.87	$78.56	$75.63	$77.91	$77.91	3,373,000	—
2020-07-21	$75.39	$76.58	$75	$75.94	$75.94	2,794,600	—
2020-07-20	$74.05	$75.81	$74.01	$74.64	$74.64	2,609,800	—
2020-07-17	$72.04	$74.6	$71.25	$74.11	$74.11	5,154,100	—
2020-07-16	$71.96	$72.19	$71.16	$71.85	$71.85	2,115,000	—
2020-07-15	$72.19	$73.61	$71.43	$72.47	$72.47	3,810,000	—
2020-07-14	$67.66	$71.25	$67.51	$71.22	$71.22	4,805,300	—
2020-07-13	$68.49	$68.86	$66.95	$67.19	$67.19	3,578,900	—
2020-07-10	$68.27	$68.38	$66.87	$67.82	$67.82	2,799,800	—
2020-07-09	$68.64	$69.23	$67.27	$68.26	$68.26	2,409,200	—
2020-07-08	$68.66	$69.29	$67.82	$68.76	$68.76	1,905,200	—
2020-07-07	$69.06	$69.91	$68.45	$68.57	$68.57	2,552,300	—
2020-07-06	$70	$70.29	$69.21	$69.53	$69.53	2,035,800	—
2020-07-02	$69.55	$70.23	$68.8	$69.19	$69.19	2,045,100	—
2020-07-01	$69.08	$69.58	$68.33	$69	$69	1,915,800	—
2020-06-30	$67.95	$69.33	$67.28	$69.11	$69.11	2,597,200	—
2020-06-29	$67.62	$68.1	$66.73	$67.89	$67.89	2,380,300	—
2020-06-26	$68.42	$69.08	$66.88	$67.13	$67.13	3,768,500	—
2020-06-25	$67.45	$68.19	$66.45	$68.07	$68.07	3,299,700	—
2020-06-24	$70.17	$70.36	$67.36	$67.49	$67.49	2,932,900	—
2020-06-23	$70.46	$71.83	$70.2	$70.74	$70.74	2,746,800	—
2020-06-22	$69.97	$70.24	$68.74	$69.81	$69.81	2,032,200	—
2020-06-19	$70.97	$71.1	$69.67	$70.24	$70.24	3,834,100	—
2020-06-18	$69.41	$70.27	$69.1	$69.98	$69.98	2,808,700	—
2020-06-17	$70.44	$70.5	$69.47	$69.83	$69.83	3,298,200	—
2020-06-16	$70.67	$71.14	$69.1	$70.21	$70.21	3,275,700	—
2020-06-15	$66.65	$69.69	$66.23	$68.96	$68.96	3,485,600	—
2020-06-12	$69.87	$70.42	$66.84	$67.98	$67.98	3,771,200	—
2020-06-11	$72.59	$72.7	$67.9	$68.06	$68.06	4,322,300	—
2020-06-10	$75.07	$75.35	$72.86	$73.28	$73.28	3,708,200	—
2020-06-09	$77.35	$77.35	$74.62	$74.96	$74.96	3,325,200	—
2020-06-08	$74.05	$77	$74	$76.95	$76.95	3,992,200	—
2020-06-05	$71.44	$74.6	$70.37	$74.37	$74.37	5,009,400	—
2020-06-04	$74.16	$74.48	$70.73	$71	$71	3,961,900	—
2020-06-03	$74.61	$75.41	$73.92	$74.73	$74.73	2,262,200	—
2020-06-02	$74.84	$75.14	$73.65	$74.83	$74.83	2,648,100	—
2020-06-01	$75.3	$75.95	$73.54	$74.27	$74.27	2,981,300	3-for-1
2020-05-29	$74.39	$75.03	$72.63	$74.91	$74.91	4,867,200	—
2020-05-28	$73.07	$75.39	$72.65	$74.05	$74.05	3,500,100	—
2020-05-27	$72.11	$72.65	$70.31	$72.12	$72.12	3,209,700	—
2020-05-26	$74.6	$74.65	$72.17	$72.34	$72.34	2,944,200	—
2020-05-22	$72.99	$73.02	$71.68	$72.94	$72.94	2,192,700	—
2020-05-21	$73.33	$73.5	$72.41	$72.83	$72.83	2,730,600	—
2020-05-20	$72.51	$73.95	$71.82	$73.65	$73.65	3,960,000	—
2020-05-19	$72.04	$72.92	$71.67	$71.73	$71.73	2,099,100	—
2020-05-18	$72.23	$73.5	$72.12	$72.14	$72.14	2,888,400	—
2020-05-15	$71.72	$72.12	$69.94	$70.99	$70.99	2,927,700	—
2020-05-14	$70.9	$72.53	$69.67	$72.48	$72.48	2,388,600	—
2020-05-13	$72.31	$73.58	$70.57	$71.37	$71.37	3,502,800	—
2020-05-12	$75.11	$75.33	$72.41	$72.49	$72.49	2,589,900	—
2020-05-11	$72.27	$75.31	$72.27	$75.02	$75.02	4,468,200	—
2020-05-08	$73.65	$74.06	$72.41	$72.61	$72.61	1,882,800	—
2020-05-07	$72.29	$73.02	$72	$72.68	$72.68	4,508,700	—
2020-05-06	$71.61	$72.68	$71	$71.24	$71.24	2,592,300	—
2020-05-05	$69.84	$72.27	$69.43	$71.53	$71.53	2,400,000	—
2020-05-04	$69.78	$69.83	$68.17	$68.98	$68.98	2,934,900	—
2020-05-01	$71.67	$71.67	$69.25	$69.78	$69.78	2,532,300	—
2020-04-30	$72.6	$73.84	$72.27	$72.5	$72.5	2,753,400	—
2020-04-29	$71.7	$73.67	$71.18	$72.99	$72.99	3,108,300	—
2020-04-28	$72.72	$73.25	$70.96	$71.05	$71.05	3,982,500	—
2020-04-27	$74.5	$75	$72.75	$73.29	$73.29	3,489,600	—
2020-04-24	$78.43	$78.43	$73.49	$74.49	$74.49	5,384,400	—
2020-04-23	$72.94	$74.48	$72.36	$73.68	$73.68	3,960,000	—
2020-04-22	$73.13	$73.24	$70.81	$72.17	$72.17	3,845,100	—
2020-04-21	$73.63	$73.82	$71.72	$72.01	$72.01	3,432,600	—
2020-04-20	$75.35	$75.88	$74.43	$74.87	$74.87	2,887,500	—
2020-04-17	$74.52	$76.23	$73.78	$76.14	$76.14	5,888,100	—
2020-04-16	$72.3	$73.18	$71.58	$72.51	$72.51	4,335,900	—
2020-04-15	$70.75	$72.08	$70.38	$71.55	$71.55	2,937,300	—
2020-04-14	$69.94	$72.25	$69.62	$72.05	$72.05	3,379,200	—
2020-04-13	$71	$71.22	$67.34	$69.06	$69.06	2,901,300	—
2020-04-09	$69.88	$72.67	$69.08	$71.81	$71.81	4,662,900	—
2020-04-08	$65.71	$69.56	$64.78	$69.02	$69.02	4,737,600	—
2020-04-07	$67	$68.98	$64.77	$64.91	$64.91	4,907,700	—
2020-04-06	$65.1	$65.4	$63.18	$65.14	$65.14	5,401,200	—
2020-04-03	$60.81	$63.9	$60.76	$63.02	$63.02	5,939,700	—
2020-04-02	$57.05	$61.77	$57	$61.62	$61.62	4,586,400	—
2020-04-01	$60.28	$61.01	$56.44	$57.54	$57.54	5,679,300	—
2020-03-31	$65.22	$65.6	$62.37	$62.87	$62.87	9,068,100	—
2020-03-30	$66.03	$67.5	$62.01	$65.35	$65.35	5,567,100	—
2020-03-27	$63.99	$67.33	$63.9	$66.05	$66.05	3,600,300	—
2020-03-26	$64.55	$67.16	$64	$66.48	$66.48	4,676,400	—
2020-03-25	$61.72	$66.13	$61.33	$63.64	$63.64	5,937,900	—
2020-03-24	$55.26	$61.99	$54.86	$61.63	$61.63	7,546,200	—
2020-03-23	$54.63	$54.76	$51.51	$52.41	$52.41	7,908,000	—
2020-03-20	$60.45	$62.67	$54.2	$55.48	$55.48	7,063,500	—
2020-03-19	$57.58	$62.18	$56.08	$60.12	$60.12	7,778,100	—
2020-03-18	$55.43	$58.27	$54.07	$57.71	$57.71	7,405,200	—
2020-03-17	$56.36	$58.94	$54.06	$58.8	$58.8	7,945,500	—
2020-03-16	$56.67	$58.78	$55.06	$55.24	$55.24	7,557,000	—
2020-03-13	$64.98	$65.33	$57.78	$61.83	$61.83	11,608,800	—
2020-03-12	$61.94	$65.84	$59.54	$62.34	$62.34	9,306,000	—
2020-03-11	$65.65	$67.5	$64.86	$65.79	$65.79	5,678,700	—
2020-03-10	$66.02	$67.65	$64.2	$67.62	$67.62	6,402,600	—
2020-03-09	$63.56	$65.62	$63.5	$63.69	$63.69	5,836,500	—
2020-03-06	$67.51	$68.93	$66.59	$68.62	$68.62	5,369,700	—
2020-03-05	$73.04	$73.04	$68.95	$69.65	$69.65	5,670,300	—
2020-03-04	$71.12	$72.47	$69.6	$72.46	$72.46	7,080,600	—
2020-03-03	$71.25	$72.28	$68.46	$69.52	$69.52	6,994,500	—
2020-03-02	$69	$70.98	$68.63	$70.97	$70.97	6,066,600	—
2020-02-28	$69.25	$69.25	$66.38	$68.28	$68.28	10,069,200	—
2020-02-27	$72.51	$73.5	$70.92	$70.99	$70.99	6,853,800	—
2020-02-26	$75.05	$76.48	$73.48	$73.86	$73.86	3,123,000	—
2020-02-25	$75.88	$76.14	$74.39	$74.69	$74.69	4,229,700	—
2020-02-24	$74.72	$76.04	$74.52	$75.43	$75.43	4,239,000	—
2020-02-21	$77.6	$77.6	$76.71	$77.08	$77.08	2,534,100	—
2020-02-20	$78.43	$78.55	$76.57	$77.97	$77.97	3,072,600	—
2020-02-19	$76.94	$79.11	$76.82	$78.44	$78.44	4,714,500	—
2020-02-18	$76.19	$76.74	$75.76	$76.51	$76.51	4,071,300	—
2020-02-14	$76.09	$76.92	$75.68	$76.85	$76.85	2,039,100	—
2020-02-13	$75.06	$76.48	$75.06	$75.51	$75.51	4,168,200	—
2020-02-12	$77.12	$77.31	$74.89	$75.6	$75.6	4,105,200	—
2020-02-11	$76.75	$77.26	$76.11	$77.05	$77.05	2,578,800	—
2020-02-10	$76.93	$77.33	$75.69	$76.15	$76.15	3,704,700	—
2020-02-07	$78.55	$78.62	$76.98	$77.47	$77.47	3,289,200	—
2020-02-06	$77.61	$78.89	$76.83	$78.88	$78.88	4,488,600	—
2020-02-05	$75.77	$77.14	$75.77	$77.04	$77.04	5,157,600	—
2020-02-04	$74.46	$76.12	$74.29	$75.45	$75.45	4,120,800	—
2020-02-03	$73.17	$74.76	$73	$73.31	$73.31	6,823,500	—
2020-01-31	$80.82	$80.99	$71.72	$73.29	$73.29	12,421,500	—
2020-01-30	$76.81	$78.17	$76.47	$77.99	$77.99	3,569,100	—
2020-01-29	$77.67	$78.69	$77.49	$77.58	$77.58	4,559,700	—
2020-01-28	$76.43	$77.98	$75.72	$77.64	$77.64	3,916,200	—
2020-01-27	$75.66	$76.78	$74.91	$76.31	$76.31	5,805,300	—
2020-01-24	$77.38	$78.02	$76.37	$76.82	$76.82	5,010,900	—
2020-01-23	$80.5	$80.8	$76.17	$77.09	$77.09	9,834,300	—
2020-01-22	$81.16	$81.9	$80.95	$81	$81	3,893,700	—
2020-01-21	$79.55	$81.1	$79.49	$80.71	$80.71	2,537,400	—
2020-01-17	$79.94	$79.99	$79.34	$79.55	$79.55	4,073,400	—
2020-01-16	$79.46	$79.83	$78.53	$79.53	$79.53	2,124,600	—
2020-01-15	$78.67	$79.31	$78.38	$78.93	$78.93	2,865,900	—
2020-01-14	$77.98	$78.85	$77.7	$78.68	$78.68	3,696,900	—
2020-01-13	$77.83	$78.27	$77.52	$77.8	$77.8	3,341,700	—
2020-01-10	$78.56	$78.67	$77.45	$77.61	$77.61	3,465,600	—
2020-01-09	$77.64	$78.55	$77.36	$77.97	$77.97	4,137,600	—
2020-01-08	$78	$78	$76.61	$77.15	$77.15	4,319,400	—
2020-01-07	$78.08	$78.6	$77.38	$77.67	$77.67	2,621,400	—
2020-01-06	$76.98	$78.35	$76.67	$78.27	$78.27	3,244,200	—
2020-01-03	$76.17	$77.5	$76.11	$77.21	$77.21	2,993,700	—
2020-01-02	$76.67	$77.92	$76.63	$77.5	$77.5	4,137,000	—
2019-12-31	$77.34	$77.84	$77	$77.76	$77.76	2,245,500	—
2019-12-30	$78.31	$78.53	$77.12	$77.47	$77.47	2,637,000	—
2019-12-27	$78.68	$78.87	$78	$78.2	$78.2	1,572,600	—
2019-12-26	$78.65	$78.84	$78.06	$78.59	$78.59	2,034,000	—
2019-12-24	$79.12	$79.21	$78.21	$78.6	$78.6	943,800	—
2019-12-23	$78.91	$79.5	$78.8	$79.11	$79.11	2,250,000	—
2019-12-20	$78.36	$78.81	$77.22	$78.8	$78.8	6,232,800	—
2019-12-19	$79.02	$79.49	$77.68	$77.74	$77.74	4,418,700	—
2019-12-18	$79.38	$79.87	$78.47	$78.54	$78.54	3,674,700	—
2019-12-17	$78.95	$79.47	$78.34	$79.31	$79.31	4,028,700	—
2019-12-16	$77.69	$78.9	$77.51	$78.32	$78.32	3,792,000	—
2019-12-13	$76.57	$77.7	$76.57	$77.55	$77.55	3,136,200	—
2019-12-12	$76.84	$77.11	$75.92	$76.9	$76.9	4,202,100	—
2019-12-11	$76.42	$76.93	$75.37	$76.77	$76.77	5,562,000	—
2019-12-10	$77.96	$78.37	$75.51	$76.39	$76.39	8,960,400	—
2019-12-09	$79.52	$79.67	$77.28	$78.1	$78.1	6,636,000	—
2019-12-06	$81.67	$82	$79.59	$79.66	$79.66	8,513,400	—
2019-12-05	$82.5	$82.5	$79.43	$80.99	$80.99	4,118,700	—
2019-12-04	$81.63	$82.45	$81.36	$82.06	$82.06	3,459,600	—
2019-12-03	$80.17	$81.68	$79.73	$81.52	$81.52	2,703,600	—
2019-12-02	$81.84	$82.32	$80.67	$80.95	$80.95	2,757,000	—
2019-11-29	$81.91	$82.34	$81.28	$81.65	$81.65	947,400	—
2019-11-27	$82.15	$82.42	$81.5	$82.09	$82.09	1,893,300	—
2019-11-26	$81.83	$82.04	$81.12	$81.77	$81.77	4,094,100	—
2019-11-25	$80.67	$82.05	$80.57	$81.58	$81.58	3,214,500	—
2019-11-22	$81.39	$81.51	$80.09	$80.27	$80.27	2,055,300	—
2019-11-21	$81.36	$81.79	$80.64	$80.95	$80.95	2,338,800	—
2019-11-20	$81.24	$82.47	$80.82	$81.41	$81.41	2,955,600	—
2019-11-19	$81	$82.55	$80.74	$81.19	$81.19	3,208,200	—
2019-11-18	$81.44	$82.32	$80.59	$80.79	$80.79	3,508,800	—
2019-11-15	$80.71	$81.98	$80.51	$81.88	$81.88	4,736,400	—
2019-11-14	$80.83	$80.83	$79.96	$80.19	$80.19	2,442,000	—
2019-11-13	$79.68	$80.87	$79.13	$80.79	$80.79	2,375,100	—
2019-11-12	$78.09	$80.05	$78.03	$79.78	$79.78	2,920,800	—
2019-11-11	$77.82	$78.74	$77.74	$78.23	$78.23	2,173,800	—
2019-11-08	$78.12	$78.76	$77.69	$78.05	$78.05	2,483,700	—
2019-11-07	$78.53	$78.75	$78.05	$78.38	$78.38	2,178,600	—
2019-11-06	$77.91	$78.7	$77.67	$78.41	$78.41	3,131,700	—
2019-11-05	$78.28	$78.33	$76.85	$77.47	$77.47	3,772,500	—
2019-11-04	$79.56	$79.57	$78.13	$78.43	$78.43	3,853,200	—
2019-11-01	$79.92	$80.61	$78.58	$78.91	$78.91	3,783,000	—
2019-10-31	$79.63	$80.1	$78.67	$79.46	$79.46	3,131,700	—
2019-10-30	$79.48	$80	$79.04	$79.71	$79.71	2,925,900	—
2019-10-29	$78.43	$80.52	$78.42	$79.55	$79.55	3,146,700	—
2019-10-28	$76.32	$79.08	$75.88	$79.03	$79.03	4,239,900	—
2019-10-25	$75.73	$76.76	$75.02	$76.07	$76.07	4,149,000	—
2019-10-24	$78.51	$79.46	$74.92	$76.29	$76.29	9,550,800	—
2019-10-23	$74.16	$75.68	$73.87	$75.06	$75.06	3,624,300	—
2019-10-22	$76.16	$77.09	$73.95	$74.03	$74.03	2,834,700	—
2019-10-21	$76.17	$76.43	$75.36	$75.74	$75.74	2,902,200	—
2019-10-18	$75.79	$76.56	$75.76	$75.82	$75.82	3,768,300	—
2019-10-17	$76.27	$76.28	$75.35	$75.93	$75.93	2,906,100	—
2019-10-16	$76.05	$76.05	$75.12	$75.45	$75.45	3,066,000	—
2019-10-15	$75.96	$76.44	$75.69	$76.21	$76.21	2,688,600	—
2019-10-14	$76.12	$76.63	$75.04	$75.54	$75.54	2,359,200	—
2019-10-11	$75.84	$76.73	$75.25	$75.7	$75.7	4,399,800	—
2019-10-10	$74.43	$75.77	$73.94	$75.36	$75.36	3,020,400	—
2019-10-09	$73.35	$75.01	$73.27	$74.94	$74.94	3,071,400	—
2019-10-08	$74.52	$74.58	$72.67	$72.68	$72.68	3,038,400	—
2019-10-07	$75.93	$76.04	$74.36	$75.06	$75.06	3,366,300	—
2019-10-04	$74.39	$76.66	$74.39	$76.47	$76.47	4,256,700	—
2019-10-03	$71.65	$74.63	$71.47	$74.33	$74.33	5,799,300	—
2019-10-02	$71.94	$72.42	$71.08	$71.79	$71.79	4,094,700	—
2019-10-01	$72.75	$73.51	$71.67	$71.7	$71.7	3,812,700	—
2019-09-30	$73	$73.57	$71.9	$73.3	$73.3	3,049,500	—
2019-09-27	$74.03	$74.18	$71.88	$72.43	$72.43	4,859,100	—
2019-09-26	$73.99	$74.3	$72.97	$73.87	$73.87	2,823,000	—
2019-09-25	$72.92	$73.94	$72.36	$73.83	$73.83	2,931,900	—
2019-09-24	$73.79	$73.89	$72.23	$73.03	$73.03	2,217,900	—
2019-09-23	$73.09	$73.58	$72.67	$73.23	$73.23	3,033,600	—
2019-09-20	$72.12	$73.33	$71.99	$73.22	$73.22	5,959,800	—
2019-09-19	$72.24	$72.57	$71.7	$71.7	$71.7	2,276,100	—
2019-09-18	$73.33	$73.33	$71.56	$72.61	$72.61	1,802,400	—
2019-09-17	$72.01	$73.35	$72.01	$73.14	$73.14	2,639,700	—
2019-09-16	$72.73	$73.41	$71.36	$71.7	$71.7	2,437,800	—
2019-09-13	$73.08	$73.47	$72.47	$73.17	$73.17	2,055,900	—
2019-09-12	$73.36	$73.94	$72.67	$73.48	$73.48	2,485,800	—
2019-09-11	$72.52	$73.03	$71.78	$72.62	$72.62	3,272,400	—
2019-09-10	$71.67	$72.76	$69.38	$72.76	$72.76	4,134,900	—
2019-09-09	$75.25	$75.74	$72.22	$72.4	$72.4	3,001,800	—
2019-09-06	$75.42	$76.06	$75.15	$75.43	$75.43	2,922,000	—
2019-09-05	$74.02	$75.12	$73.95	$74.99	$74.99	3,579,000	—
2019-09-04	$73.18	$73.62	$72.54	$73.29	$73.29	2,381,700	—
2019-09-03	$73.3	$73.85	$72.13	$72.87	$72.87	2,172,600	—
2019-08-30	$74	$74.19	$73.22	$73.95	$73.95	2,469,600	—
2019-08-29	$72.89	$73.83	$72.6	$73.36	$73.36	2,066,700	—
2019-08-28	$71.53	$72.6	$71.32	$72.3	$72.3	1,405,500	—
2019-08-27	$71.83	$72.37	$71.26	$71.63	$71.63	2,283,300	—
2019-08-26	$71.15	$71.92	$70.82	$71.89	$71.89	1,680,000	—
2019-08-23	$72.22	$72.47	$70.28	$70.68	$70.68	3,058,800	—
2019-08-22	$74.08	$74.33	$70.24	$72.22	$72.22	8,070,000	—
2019-08-21	$74.28	$74.53	$73.58	$73.93	$73.93	2,530,200	—
2019-08-20	$74.36	$75.47	$73.99	$74	$74	3,384,000	—
2019-08-19	$73.52	$74.65	$73.41	$74.17	$74.17	3,884,100	—
2019-08-16	$72.67	$73.49	$72.34	$73.11	$73.11	3,248,400	—
2019-08-15	$71.51	$72.35	$71.14	$71.74	$71.74	3,177,600	—
2019-08-14	$72.29	$72.57	$71.13	$71.17	$71.17	2,391,600	—
2019-08-13	$71.93	$73.23	$71.67	$73.07	$73.07	2,822,400	—
2019-08-12	$72.2	$72.66	$71.51	$71.96	$71.96	2,007,300	—
2019-08-09	$72.09	$72.83	$71.72	$72.54	$72.54	1,757,100	—
2019-08-08	$71.67	$72.82	$71.4	$72.37	$72.37	2,471,100	—
2019-08-07	$70.26	$71.35	$68.96	$71.03	$71.03	2,808,600	—
2019-08-06	$70.49	$70.96	$69.79	$70.91	$70.91	2,766,900	—
2019-08-05	$70.51	$71	$69.12	$69.81	$69.81	3,363,900	—
2019-08-02	$71.4	$71.76	$70.43	$71.45	$71.45	3,128,100	—
2019-08-01	$71.1	$72.66	$71.1	$71.69	$71.69	3,764,400	—
2019-07-31	$72.1	$72.48	$70.25	$70.95	$70.95	2,286,000	—
2019-07-30	$71.87	$72.59	$71.55	$72.29	$72.29	2,965,800	—
2019-07-29	$70.93	$72.19	$70.33	$72.09	$72.09	3,401,400	—
2019-07-26	$70.64	$71.64	$70.35	$70.95	$70.95	4,142,100	—
2019-07-25	$70.85	$71.38	$69.9	$70.82	$70.82	4,079,100	—
2019-07-24	$72.72	$73.24	$70.24	$71.63	$71.63	10,900,500	—
2019-07-23	$64.72	$65.39	$64.37	$65.15	$65.15	3,602,700	—
2019-07-22	$65.07	$65.58	$64.57	$64.67	$64.67	4,221,900	—
2019-07-19	$64.57	$65.08	$64.38	$64.78	$64.78	3,974,400	—
2019-07-18	$63.39	$64.74	$63.26	$64.36	$64.36	4,345,500	—
2019-07-17	$62.67	$63.4	$62.39	$63.25	$63.25	2,771,700	—
2019-07-16	$63.79	$63.79	$62.47	$62.51	$62.51	2,461,800	—
2019-07-15	$63.9	$63.95	$63.51	$63.63	$63.63	2,994,600	—
2019-07-12	$64.92	$64.92	$63.09	$63.82	$63.82	3,078,300	—
2019-07-11	$64.23	$65.02	$63.78	$65.01	$65.01	2,598,300	—
2019-07-10	$63.01	$64.33	$63.01	$63.73	$63.73	3,510,000	—
2019-07-09	$62.08	$63.53	$62.07	$63.33	$63.33	4,002,300	—
2019-07-08	$62.51	$62.65	$62.16	$62.25	$62.25	2,775,900	—
2019-07-05	$62.06	$62.91	$61.94	$62.77	$62.77	2,854,800	—
2019-07-03	$61.72	$62.52	$61.62	$62.47	$62.47	2,281,800	—
2019-07-02	$61.65	$62.18	$61	$61.55	$61.55	4,950,900	—
2019-07-01	$62.22	$62.42	$61.3	$61.76	$61.76	5,523,300	—
2019-06-28	$61.89	$62.06	$61.35	$61.58	$61.58	12,762,300	—
2019-06-27	$62.81	$62.81	$61.54	$61.81	$61.81	4,941,000	—
2019-06-26	$63.82	$63.95	$62.14	$62.35	$62.35	3,286,500	—
2019-06-25	$63.87	$64.58	$63.83	$63.99	$63.99	5,898,300	—
2019-06-24	$64.49	$64.5	$63.71	$63.92	$63.92	4,497,300	—
2019-06-21	$64.52	$65	$63.8	$64.41	$64.41	7,141,500	—
2019-06-20	$64.17	$64.96	$63.4	$64.29	$64.29	7,109,700	—
2019-06-19	$63.13	$63.96	$62.83	$63.66	$63.66	5,916,900	—
2019-06-18	$61.89	$63.49	$61.78	$63.1	$63.1	3,420,000	—
2019-06-17	$61.54	$61.8	$61.1	$61.58	$61.58	3,212,400	—
2019-06-14	$61.52	$61.54	$60.83	$61.31	$61.31	3,233,700	—
2019-06-13	$61.67	$61.9	$60.74	$61.55	$61.55	4,069,800	—
2019-06-12	$62	$62.27	$60.76	$61.6	$61.6	3,270,900	—
2019-06-11	$61.91	$62.22	$61.12	$61.87	$61.87	3,063,000	—
2019-06-10	$61.63	$62.26	$61.27	$61.74	$61.74	3,916,200	—
2019-06-07	$60.36	$61.83	$60.33	$61.27	$61.27	3,599,700	—
2019-06-06	$59.2	$60.17	$58.97	$59.93	$59.93	3,000,900	—
2019-06-05	$58.5	$59.3	$58.36	$59.1	$59.1	3,996,300	—
2019-06-04	$56.81	$58.07	$56.59	$58.01	$58.01	3,705,900	—
2019-06-03	$56.58	$56.97	$55.94	$56.27	$56.27	4,625,700	—
2019-05-31	$56.26	$57.31	$56.07	$56.9	$56.9	3,995,100	—
2019-05-30	$55.83	$56.73	$55.7	$56.67	$56.67	2,242,800	—
2019-05-29	$55.98	$56.17	$55.23	$55.74	$55.74	3,789,300	—
2019-05-28	$56.46	$57.15	$56.23	$56.43	$56.43	4,212,300	—
2019-05-24	$56.98	$57.51	$56.4	$56.46	$56.46	3,215,700	—
2019-05-23	$57.66	$57.66	$56.27	$56.66	$56.66	3,220,500	—
2019-05-22	$57.06	$57.98	$57	$57.55	$57.55	3,229,500	—
2019-05-21	$58.15	$58.67	$57.26	$57.33	$57.33	3,674,400	—
2019-05-20	$57.37	$57.98	$56.99	$57.59	$57.59	3,517,800	—
2019-05-17	$58.35	$58.8	$57.48	$57.71	$57.71	3,264,900	—
2019-05-16	$59.31	$59.72	$58.98	$59.05	$59.05	2,780,700	—
2019-05-15	$59.31	$59.72	$58.96	$59.08	$59.08	3,702,900	—
2019-05-14	$59.38	$60.21	$59.24	$59.63	$59.63	2,125,800	—
2019-05-13	$59.25	$59.93	$59.09	$59.39	$59.39	2,607,300	—
2019-05-10	$60.2	$60.56	$58.67	$60.37	$60.37	2,572,800	—
2019-05-09	$59.04	$60.64	$59.02	$60.45	$60.45	3,499,800	—
2019-05-08	$59.51	$59.75	$58.96	$59.26	$59.26	2,764,800	—
2019-05-07	$60.65	$61.07	$59.04	$59.44	$59.44	2,917,200	—
2019-05-06	$58.72	$61.17	$58.27	$61	$61	3,199,800	—
2019-05-03	$60	$60.83	$59.95	$60.5	$60.5	2,990,100	—
2019-05-02	$58.64	$59.55	$58.28	$59.55	$59.55	3,087,600	—
2019-05-01	$58.78	$59.3	$58.24	$58.46	$58.46	2,761,800	—
2019-04-30	$57.94	$59.01	$57.88	$58.69	$58.69	2,721,900	—
2019-04-29	$58.09	$58.75	$57.71	$58.11	$58.11	4,102,200	—
2019-04-26	$58.45	$59.02	$58.01	$58.71	$58.71	3,854,100	—
2019-04-25	$59.47	$59.95	$58.27	$59.07	$59.07	4,303,500	—
2019-04-24	$59.63	$60.33	$57.67	$59.24	$59.24	7,201,200	—
2019-04-23	$59.36	$60.73	$59.09	$60.33	$60.33	4,736,400	—
2019-04-22	$58.69	$60.17	$58.56	$59.42	$59.42	3,783,600	—
2019-04-18	$59.34	$60	$57.38	$59.09	$59.09	8,024,700	—
2019-04-17	$63.55	$63.67	$58.79	$59.16	$59.16	8,410,500	—
2019-04-16	$63.62	$63.85	$62.84	$63.46	$63.46	4,880,100	—
2019-04-15	$64	$64.33	$63.05	$63.08	$63.08	2,423,700	—
2019-04-12	$63.5	$64.17	$63.43	$63.9	$63.9	3,145,200	—
2019-04-11	$63.3	$63.5	$62.3	$63.45	$63.45	2,507,100	—
2019-04-10	$63.23	$63.4	$62.73	$62.94	$62.94	3,258,000	—
2019-04-09	$62.74	$63.48	$62.74	$63.32	$63.32	2,742,300	—
2019-04-08	$62.69	$62.88	$61.93	$62.84	$62.84	2,696,700	—
2019-04-05	$63.1	$63.55	$62.73	$62.77	$62.77	2,583,900	—
2019-04-04	$63.75	$63.89	$62.67	$63.1	$63.1	2,511,600	—
2019-04-03	$63.61	$63.92	$63.29	$63.57	$63.57	4,122,000	—
2019-04-02	$63.3	$63.6	$62.84	$63.33	$63.33	3,168,300	—
2019-04-01	$64.19	$64.65	$63.19	$63.33	$63.33	4,107,000	—
2019-03-29	$63.22	$63.86	$62.93	$63.78	$63.78	2,247,000	—
2019-03-28	$62.79	$63.12	$62.23	$62.92	$62.92	1,652,700	—
2019-03-27	$63.51	$63.61	$61.96	$62.52	$62.52	2,234,700	—
2019-03-26	$63.56	$63.85	$63.04	$63.43	$63.43	2,703,000	—
2019-03-25	$62.68	$63.26	$62.33	$63.13	$63.13	2,580,000	—
2019-03-22	$64.05	$64.31	$62.86	$63	$63	3,180,000	—
2019-03-21	$62.67	$64.35	$62.52	$64.05	$64.05	2,578,500	—
2019-03-20	$62.74	$63.73	$62.69	$62.97	$62.97	3,183,300	—
2019-03-19	$64.04	$64.25	$62.53	$63.12	$63.12	7,527,600	—
2019-03-18	$64.83	$65.95	$63.3	$63.63	$63.63	14,296,500	—
2019-03-15	$59.73	$60.48	$59.46	$59.92	$59.92	7,611,900	—
2019-03-14	$59.35	$59.46	$58.61	$59.34	$59.34	5,482,800	—
2019-03-13	$58.58	$59.56	$58.5	$59.3	$59.3	7,502,400	—
2019-03-12	$57.81	$58.53	$57.25	$58.48	$58.48	4,414,500	—
2019-03-11	$56.72	$57.94	$56.53	$57.85	$57.85	4,588,500	—
2019-03-08	$56.84	$56.84	$55.46	$56.42	$56.42	3,128,700	—
2019-03-07	$57.03	$57.42	$56.77	$56.99	$56.99	2,611,800	—
2019-03-06	$57.64	$57.67	$56.58	$57.21	$57.21	2,965,800	—
2019-03-05	$57.04	$57.67	$56.74	$57.53	$57.53	2,803,200	—
2019-03-04	$58.15	$58.41	$56.44	$57.07	$57.07	4,936,500	—
2019-03-01	$56.94	$58.25	$56.71	$57.9	$57.9	3,847,200	—
2019-02-28	$56.2	$57.19	$56.06	$56.43	$56.43	4,748,100	—
2019-02-27	$55.74	$56.49	$55.71	$56.2	$56.2	2,058,600	—
2019-02-26	$56.58	$56.79	$55.74	$56.04	$56.04	4,287,000	—
2019-02-25	$57.58	$57.84	$56.46	$56.81	$56.81	4,589,400	—
2019-02-22	$57.85	$58.36	$57.35	$57.5	$57.5	4,295,400	—
2019-02-21	$58.78	$58.82	$57.57	$57.98	$57.98	4,420,200	—
2019-02-20	$59.31	$59.37	$58.67	$58.89	$58.89	2,764,500	—
2019-02-19	$59.27	$59.56	$58.81	$59.01	$59.01	2,175,600	—
2019-02-15	$59.3	$59.54	$58.77	$59.26	$59.26	2,572,200	—
2019-02-14	$58.77	$59.08	$58.45	$58.71	$58.71	1,461,900	—
2019-02-13	$59.29	$59.34	$58.06	$58.74	$58.74	2,310,000	—
2019-02-12	$58.08	$59.46	$57.77	$59.2	$59.2	4,050,300	—
2019-02-11	$57.37	$58.26	$57.37	$57.77	$57.77	2,803,200	—
2019-02-08	$56.18	$57.32	$56.01	$57.31	$57.31	2,708,100	—
2019-02-07	$56.46	$57	$56.06	$56.75	$56.75	2,561,100	—
2019-02-06	$56.61	$57.11	$55.94	$56.86	$56.86	3,005,400	—
2019-02-05	$57.23	$57.57	$56.61	$56.7	$56.7	3,626,700	—
2019-02-04	$56.37	$57.21	$55.38	$57.1	$57.1	4,088,400	—
2019-02-01	$55.85	$57.16	$54.36	$56.23	$56.23	6,626,100	—
2019-01-31	$56.08	$57.37	$55.7	$56.81	$56.81	4,334,700	—
2019-01-30	$55.48	$56.43	$55.38	$56.25	$56.25	2,719,500	—
2019-01-29	$56.03	$56.1	$55.31	$55.37	$55.37	3,053,100	—
2019-01-28	$56.2	$56.69	$55.81	$56.11	$56.11	3,222,300	—
2019-01-25	$56.92	$56.97	$56.42	$56.88	$56.88	3,453,000	—
2019-01-24	$55.86	$56.7	$55.76	$56.4	$56.4	3,423,300	—
2019-01-23	$56.32	$56.58	$55.25	$55.89	$55.89	4,719,300	—
2019-01-22	$55.86	$56.13	$55.37	$56.1	$56.1	4,429,800	—
2019-01-18	$54.33	$56.18	$54.27	$56.14	$56.14	6,916,200	—
2019-01-17	$52.28	$53.47	$52	$53.04	$53.04	4,785,300	—
2019-01-16	$54.01	$54.29	$52	$52.21	$52.21	5,927,700	—
2019-01-15	$51.7	$54.26	$51.67	$54.03	$54.03	7,925,700	—
2019-01-14	$50.37	$50.65	$49.8	$49.83	$49.83	3,969,600	—
2019-01-11	$51.46	$51.5	$50.41	$50.93	$50.93	3,033,600	—
2019-01-10	$51.29	$51.9	$50.92	$51.7	$51.7	2,779,500	—
2019-01-09	$51.27	$52.44	$51.24	$51.45	$51.45	3,024,000	—
2019-01-08	$50.48	$51.04	$49.6	$50.87	$50.87	2,835,000	—
2019-01-07	$49.38	$50.52	$49.38	$49.91	$49.91	3,993,000	—
2019-01-04	$48.44	$49.79	$48.37	$49.57	$49.57	3,782,100	—
2019-01-03	$49.19	$49.36	$46.95	$47.89	$47.89	4,591,500	—
2019-01-02	$50.64	$50.96	$49.28	$49.75	$49.75	3,060,300	—
2018-12-31	$50.45	$51.36	$50.45	$51.06	$51.06	2,325,000	—
2018-12-28	$50.52	$50.81	$49.63	$50.14	$50.14	2,538,900	—
2018-12-27	$48.64	$50.01	$48.13	$50	$50	5,165,700	—
2018-12-26	$46.87	$49.37	$46.84	$49.33	$49.33	4,192,800	—
2018-12-24	$47.77	$48.03	$46.55	$46.64	$46.64	2,537,100	—
2018-12-21	$49.51	$50	$47.95	$48.07	$48.07	6,750,600	—
2018-12-20	$51.15	$51.43	$48.77	$49.51	$49.51	4,342,500	—
2018-12-19	$52.06	$53.01	$50.56	$51.22	$51.22	3,619,500	—
2018-12-18	$52.73	$52.74	$51.5	$52.02	$52.02	3,249,900	—
2018-12-17	$52.84	$52.94	$51.31	$51.67	$51.67	2,949,600	—
2018-12-14	$54.22	$54.51	$53.17	$53.38	$53.38	2,892,000	—
2018-12-13	$54.77	$55.09	$53.97	$54.65	$54.65	3,347,700	—
2018-12-12	$55	$55.73	$54.34	$54.38	$54.38	3,687,900	—
2018-12-11	$54.57	$55.26	$53.71	$54.4	$54.4	3,216,600	—
2018-12-10	$52.4	$54.17	$52.2	$53.97	$53.97	3,363,900	—
2018-12-07	$53.99	$54.2	$51.97	$52.4	$52.4	3,480,900	—
2018-12-06	$52.34	$54.47	$51.67	$54.44	$54.44	7,339,800	—
2018-12-04	$54.5	$54.75	$52.25	$52.45	$52.45	4,931,700	—
2018-12-03	$54.69	$55.1	$54.01	$54.48	$54.48	4,321,800	—
2018-11-30	$54.51	$54.6	$53.44	$54	$54	5,383,500	—
2018-11-29	$53.56	$54.45	$53.18	$54.27	$54.27	3,777,600	—
2018-11-28	$51.79	$53.78	$51.52	$53.68	$53.68	5,013,000	—
2018-11-27	$50.53	$51.92	$50.19	$51.51	$51.51	3,862,500	—
2018-11-26	$49.75	$50.99	$49.39	$50.88	$50.88	3,480,000	—
2018-11-23	$49.19	$49.89	$49.09	$49.4	$49.4	1,347,000	—
2018-11-21	$50.29	$51.29	$49.09	$49.41	$49.41	3,380,400	—
2018-11-20	$49.52	$51.2	$49.17	$49.86	$49.86	6,274,800	—
2018-11-19	$51.83	$51.84	$49.88	$49.96	$49.96	5,123,700	—
2018-11-16	$50.64	$52.44	$50.28	$51.9	$51.9	4,234,200	—
2018-11-15	$49.32	$51.34	$49.32	$51.04	$51.04	4,035,000	—
2018-11-14	$49.8	$50.46	$49.09	$49.55	$49.55	4,943,400	—
2018-11-13	$49.54	$50.03	$48.99	$49.41	$49.41	3,521,100	—
2018-11-12	$50.86	$50.96	$49.16	$49.27	$49.27	4,423,200	—
2018-11-09	$52.02	$52.38	$50.89	$51.06	$51.06	5,821,200	—
2018-11-08	$52.44	$52.77	$51.93	$52.38	$52.38	2,827,800	—
2018-11-07	$51.33	$52.68	$51	$52.62	$52.62	3,719,400	—
2018-11-06	$49.76	$50.95	$49.76	$50.91	$50.91	2,768,400	—
2018-11-05	$50.8	$50.87	$49.47	$49.92	$49.92	5,685,600	—
2018-11-02	$50.88	$51.67	$50.14	$50.93	$50.93	4,443,900	—
2018-11-01	$49.59	$50.53	$49.18	$50.49	$50.49	5,383,200	—
2018-10-31	$48.15	$49.48	$47.79	$49.2	$49.2	5,831,400	—
2018-10-30	$46.42	$47.74	$46.42	$47.52	$47.52	3,914,700	—
2018-10-29	$47.52	$47.75	$45.48	$46.41	$46.41	6,184,500	—
2018-10-26	$47.11	$47.33	$45.65	$46.71	$46.71	5,265,000	—
2018-10-25	$47.31	$48.25	$46.48	$47.78	$47.78	5,313,300	—
2018-10-24	$49.01	$50.62	$46.5	$46.79	$46.79	13,052,700	—
2018-10-23	$48.94	$49.9	$47.73	$49.43	$49.43	8,829,300	—
2018-10-22	$48.57	$49.86	$48.21	$49.77	$49.77	7,105,200	—
2018-10-19	$49.3	$49.69	$48.39	$48.47	$48.47	13,120,500	—
2018-10-18	$49.56	$49.91	$48.5	$49.11	$49.11	5,532,900	—
2018-10-17	$48.8	$49.62	$48.26	$49.54	$49.54	4,090,800	—
2018-10-16	$47.78	$49.07	$47.45	$49.01	$49.01	5,436,300	—
2018-10-15	$47.55	$47.67	$46.8	$47.26	$47.26	6,027,600	—
2018-10-12	$47.38	$48.33	$47.04	$47.8	$47.8	6,355,800	—
2018-10-11	$46.67	$48	$46.31	$46.59	$46.59	6,856,200	—
2018-10-10	$49.29	$49.3	$46.7	$46.75	$46.75	7,758,300	—
2018-10-09	$49.12	$49.94	$48.77	$49.31	$49.31	6,312,300	—
2018-10-08	$50.53	$50.6	$48.76	$49.05	$49.05	7,759,500	—
2018-10-05	$50.97	$51.49	$49.71	$50.56	$50.56	5,927,400	—
2018-10-04	$51.67	$51.88	$50.58	$50.98	$50.98	6,264,000	—
2018-10-03	$54.18	$54.25	$51.62	$51.91	$51.91	10,749,600	—
2018-10-02	$54.41	$54.67	$53.02	$54.03	$54.03	8,121,300	—
2018-10-01	$58.25	$58.33	$56.7	$56.94	$56.94	6,268,200	—
2018-09-28	$57.62	$58.33	$57.39	$58.03	$58.03	5,826,600	—
2018-09-27	$57	$57.51	$56.83	$57.39	$57.39	5,034,000	—
2018-09-26	$56.16	$57.05	$55.77	$56.8	$56.8	5,603,100	—
2018-09-25	$54.05	$56.21	$53.24	$56.12	$56.12	8,626,800	—
2018-09-24	$53.33	$55.32	$53.09	$55.16	$55.16	10,980,300	—
2018-09-21	$50.46	$51.42	$50.4	$51.23	$51.23	5,934,900	—
2018-09-20	$49.67	$50.99	$49.59	$50.49	$50.49	4,877,700	—
2018-09-19	$48.78	$49.64	$48.71	$49.57	$49.57	3,661,500	—
2018-09-18	$48.67	$48.99	$48.5	$48.65	$48.65	2,526,900	—
2018-09-17	$49.36	$49.39	$48.66	$48.76	$48.76	2,763,600	—
2018-09-14	$48.98	$49.39	$48.51	$49.33	$49.33	3,798,000	—
2018-09-13	$48.57	$49.14	$48.39	$48.63	$48.63	2,137,500	—
2018-09-12	$47.95	$48.38	$47.74	$48.31	$48.31	2,325,000	—
2018-09-11	$47.42	$48.15	$47.33	$47.97	$47.97	4,142,700	—
2018-09-10	$47.34	$47.55	$47.08	$47.45	$47.45	2,168,100	—
2018-09-07	$46.81	$47.52	$46.69	$47.11	$47.11	3,427,500	—
2018-09-06	$46.6	$47.02	$46.36	$46.85	$46.85	2,622,000	—
2018-09-05	$47.24	$47.44	$46.42	$46.6	$46.6	3,808,500	—
2018-09-04	$48.15	$48.21	$47.04	$47.47	$47.47	5,265,000	—
2018-08-31	$47.8	$48.23	$47.8	$48.08	$48.08	2,102,400	—
2018-08-30	$47.86	$48.26	$47.75	$47.93	$47.93	1,992,300	—
2018-08-29	$47.45	$48.25	$47.34	$47.94	$47.94	3,034,200	—
2018-08-28	$47.16	$47.35	$46.68	$47.33	$47.33	4,503,000	—
2018-08-27	$47.5	$47.87	$46.85	$46.91	$46.91	3,240,900	—
2018-08-24	$47.02	$47.39	$47.02	$47.24	$47.24	2,595,300	—
2018-08-23	$47.08	$47.49	$46.89	$47.01	$47.01	2,208,300	—
2018-08-22	$46.63	$47.11	$46.35	$47.04	$47.04	1,829,400	—
2018-08-21	$47.28	$47.46	$46.55	$46.8	$46.8	2,668,200	—
2018-08-20	$46.71	$47.14	$46.24	$46.94	$46.94	2,419,800	—
2018-08-17	$46.46	$46.74	$45.98	$46.59	$46.59	4,260,600	—
2018-08-16	$46.21	$47.02	$45.85	$46.46	$46.46	4,177,500	—
2018-08-15	$45.58	$46.06	$44.84	$45.96	$45.96	4,538,700	—
2018-08-14	$45.74	$46.1	$45.52	$45.71	$45.71	3,061,200	—
2018-08-13	$46.03	$46.32	$45.6	$45.7	$45.7	2,548,500	—
2018-08-10	$46.19	$46.49	$45.87	$46.02	$46.02	2,676,000	—
2018-08-09	$46.66	$47.06	$46.26	$46.38	$46.38	3,092,100	—
2018-08-08	$46.58	$46.97	$46.34	$46.57	$46.57	4,921,200	—
2018-08-07	$48.01	$48.07	$47.27	$47.58	$47.58	2,931,000	—
2018-08-06	$48.33	$48.9	$47.97	$48.13	$48.13	2,619,300	—
2018-08-03	$48.22	$48.45	$47.63	$48.4	$48.4	2,765,400	—
2018-08-02	$47.59	$48.55	$47.44	$48.35	$48.35	2,874,600	—
2018-08-01	$47.55	$48.15	$47.06	$47.59	$47.59	3,210,600	—
2018-07-31	$47.58	$47.77	$46.63	$47.48	$47.48	5,237,100	—
2018-07-30	$47.11	$48.24	$46.64	$47.39	$47.39	7,953,300	—
2018-07-27	$48.95	$49	$46.59	$47.29	$47.29	11,377,800	—
2018-07-26	$51.82	$52.29	$51.44	$51.69	$51.69	3,662,700	—
2018-07-25	$50.88	$51.83	$50.69	$51.71	$51.71	3,457,500	—
2018-07-24	$51.01	$51.19	$50.41	$50.77	$50.77	2,899,200	—
2018-07-23	$50.87	$51.33	$50.42	$50.89	$50.89	2,793,900	—
2018-07-20	$50.01	$51.11	$50	$50.87	$50.87	4,650,600	—
2018-07-19	$49.92	$50.51	$49.91	$50.09	$50.09	2,565,600	—
2018-07-18	$49.82	$50.05	$49.54	$49.94	$49.94	2,849,400	—
2018-07-17	$48.78	$49.86	$48.78	$49.73	$49.73	4,120,500	—
2018-07-16	$49.34	$49.34	$48.85	$48.89	$48.89	2,276,100	—
2018-07-13	$49.07	$49.59	$48.98	$49.38	$49.38	2,912,100	—
2018-07-12	$48.59	$49.18	$48.46	$49.06	$49.06	3,070,800	—
2018-07-11	$48.52	$48.53	$47.97	$48.22	$48.22	5,667,900	—
2018-07-10	$49.05	$49.33	$48.8	$49.02	$49.02	1,858,800	—
2018-07-09	$49.23	$49.49	$48.72	$49	$49	3,556,800	—
2018-07-06	$48.81	$49.26	$48.58	$49.18	$49.18	2,191,500	—
2018-07-05	$48.87	$48.93	$48.36	$48.82	$48.82	2,806,800	—
2018-07-03	$48.83	$48.83	$48.36	$48.51	$48.51	1,849,800	—
2018-07-02	$48.29	$48.75	$48.04	$48.72	$48.72	3,045,300	—
2018-06-29	$49.03	$49.22	$48.5	$48.52	$48.52	3,399,900	—
2018-06-28	$48.3	$49.03	$48.14	$48.91	$48.91	3,590,700	—
2018-06-27	$49.33	$49.88	$48.06	$48.25	$48.25	5,569,800	—
2018-06-26	$50.09	$50.4	$49.77	$50.08	$50.08	2,569,800	—
2018-06-25	$50.96	$50.96	$49.61	$50	$50	3,777,000	—
2018-06-22	$50.92	$51.37	$50.59	$50.96	$50.96	3,082,500	—
2018-06-21	$51.24	$51.39	$50.48	$50.73	$50.73	3,585,300	—
2018-06-20	$51.27	$51.74	$51.12	$51.3	$51.3	3,966,000	—
2018-06-19	$50.67	$51.25	$50.48	$51.2	$51.2	4,713,600	—
2018-06-18	$50.58	$51.38	$50.3	$51.04	$51.04	3,597,300	—
2018-06-15	$50.61	$51.29	$50.36	$50.84	$50.84	6,300,600	—
2018-06-14	$50.82	$51.17	$50.06	$50.52	$50.52	4,916,100	—
2018-06-13	$50	$51.22	$49.87	$50.66	$50.66	5,678,400	—
2018-06-12	$49	$49.72	$48.92	$49.51	$49.51	4,946,400	—
2018-06-11	$47.7	$48.98	$47.53	$48.76	$48.76	4,550,700	—
2018-06-08	$47.12	$47.79	$47.12	$47.61	$47.61	3,016,800	—
2018-06-07	$47.46	$47.59	$46.78	$47.34	$47.34	3,832,800	—
2018-06-06	$47.12	$47.32	$46.72	$47.32	$47.32	3,924,900	—
2018-06-05	$47.69	$47.73	$47.01	$47.29	$47.29	2,943,300	—
2018-06-04	$47.31	$47.92	$46.91	$47.59	$47.59	3,676,500	—
2018-06-01	$46.06	$47.41	$45.71	$47.3	$47.3	4,598,100	—
2018-05-31	$46.04	$46.47	$45.66	$45.77	$45.77	4,005,000	—
2018-05-30	$45.45	$46.28	$45.43	$45.82	$45.82	2,479,500	—
2018-05-29	$45.13	$45.36	$44.79	$45.31	$45.31	2,775,000	—
2018-05-25	$45.83	$45.94	$45.08	$45.32	$45.32	3,006,900	—
2018-05-24	$46.46	$46.66	$45.5	$45.86	$45.86	4,276,500	—
2018-05-23	$45.38	$46.5	$45.36	$46.35	$46.35	4,203,000	—
2018-05-22	$45.79	$45.84	$45.49	$45.54	$45.54	2,201,700	—
2018-05-21	$45.5	$45.83	$45.39	$45.75	$45.75	2,364,600	—
2018-05-18	$45.18	$45.45	$44.93	$45.32	$45.32	3,705,900	—
2018-05-17	$45.33	$45.53	$45.07	$45.28	$45.28	1,890,600	—
2018-05-16	$45.56	$45.78	$45.33	$45.47	$45.47	2,197,800	—
2018-05-15	$45.75	$45.81	$45.14	$45.48	$45.48	2,541,300	—
2018-05-14	$46	$46.33	$45.73	$46.02	$46.02	2,945,100	—
2018-05-11	$45.51	$46.1	$45.35	$46.04	$46.04	2,651,100	—
2018-05-10	$45.28	$45.8	$45.16	$45.59	$45.59	2,767,200	—
2018-05-09	$44.97	$45.23	$44.45	$45.08	$45.08	2,859,300	—
2018-05-08	$45.15	$45.39	$44.66	$44.94	$44.94	3,750,600	—
2018-05-07	$45	$45.74	$45	$45.36	$45.36	3,691,500	—
2018-05-04	$43.98	$45.17	$43.7	$44.92	$44.92	3,277,800	—
2018-05-03	$43.73	$44.43	$43.24	$44.27	$44.27	3,737,100	—
2018-05-02	$44	$44.28	$43.45	$43.89	$43.89	4,801,500	—
2018-05-01	$42.97	$44.24	$42.75	$44.2	$44.2	8,761,200	—
2018-04-30	$43.15	$43.4	$42.43	$42.45	$42.45	4,561,800	—
2018-04-27	$43.15	$43.3	$42.76	$43.1	$43.1	3,996,600	—
2018-04-26	$43.17	$43.7	$42.48	$43.2	$43.2	5,983,200	—
2018-04-25	$41.34	$43.58	$41	$43.17	$43.17	16,175,700	—
2018-04-24	$45.87	$45.95	$44.1	$44.89	$44.89	6,354,900	—
2018-04-23	$45.92	$46.3	$45.52	$45.73	$45.73	5,122,800	—
2018-04-20	$46.26	$46.48	$45.48	$45.7	$45.7	4,624,200	—
2018-04-19	$46.41	$46.73	$45.92	$46.19	$46.19	3,123,300	—
2018-04-18	$46.11	$46.82	$46	$46.51	$46.51	4,433,100	—
2018-04-17	$46.31	$46.55	$44.61	$46.4	$46.4	4,534,500	—
2018-04-16	$46.32	$46.54	$45.84	$46.04	$46.04	4,443,900	—
2018-04-13	$46.78	$46.78	$45.64	$45.95	$45.95	5,006,400	—
2018-04-12	$46.03	$46.54	$45.91	$46.43	$46.43	3,607,200	—
2018-04-11	$46.47	$46.66	$45.8	$45.82	$45.82	4,123,500	—
2018-04-10	$46.36	$47.11	$46.16	$46.77	$46.77	3,197,700	—
2018-04-09	$46	$46.5	$45.55	$45.79	$45.79	3,627,600	—
2018-04-06	$46.69	$46.89	$45.3	$45.84	$45.84	5,328,300	—
2018-04-05	$46.46	$47.44	$46.3	$46.97	$46.97	4,311,600	—
2018-04-04	$44.93	$46.37	$44.66	$46.25	$46.25	4,688,100	—
2018-04-03	$45.26	$45.68	$44.91	$45.56	$45.56	4,600,200	—
2018-04-02	$46.41	$46.52	$44.48	$45.15	$45.15	4,728,600	—
2018-03-29	$45.84	$46.83	$45.29	$46.51	$46.51	4,459,800	—
2018-03-28	$46.12	$46.45	$45.44	$45.59	$45.59	3,821,400	—
2018-03-27	$47.11	$47.45	$45.74	$46.04	$46.04	4,342,800	—
2018-03-26	$45.63	$46.91	$45.37	$46.76	$46.76	3,511,500	—
2018-03-23	$45.95	$46.46	$45.02	$45.11	$45.11	3,782,100	—
2018-03-22	$46.04	$46.78	$45.72	$45.77	$45.77	4,010,400	—
2018-03-21	$47.06	$47.11	$46.14	$46.36	$46.36	5,097,600	—
2018-03-20	$46.56	$47.31	$46.31	$47.11	$47.11	2,465,400	—
2018-03-19	$47.28	$47.36	$45.99	$46.47	$46.47	4,301,100	—
2018-03-16	$47.15	$47.74	$46.88	$47.45	$47.45	5,837,100	—
2018-03-15	$47.17	$47.37	$46.66	$47.03	$47.03	3,124,500	—
2018-03-14	$47	$47.25	$46.64	$47	$47	4,424,700	—
2018-03-13	$46.96	$47.22	$46.65	$46.94	$46.94	3,621,000	—
2018-03-12	$46.5	$46.92	$46.24	$46.68	$46.68	3,634,200	—
2018-03-09	$46.34	$46.69	$45.88	$46.44	$46.44	3,044,100	—
2018-03-08	$46	$46.27	$45.59	$46.08	$46.08	2,745,000	—
2018-03-07	$45.43	$45.95	$45.06	$45.92	$45.92	2,517,900	—
2018-03-06	$45.54	$46	$45.16	$45.95	$45.95	3,896,400	—
2018-03-05	$44.64	$45.63	$44.5	$45.41	$45.41	5,097,900	—
2018-03-02	$44.02	$45	$43.89	$44.85	$44.85	3,318,600	—
2018-03-01	$44.55	$44.9	$43.63	$44.3	$44.3	5,065,800	—
2018-02-28	$45.16	$45.51	$44.54	$44.56	$44.56	3,566,100	—
2018-02-27	$45.64	$45.95	$45.08	$45.08	$45.08	2,568,600	—
2018-02-26	$45.33	$45.84	$44.98	$45.57	$45.57	2,549,400	—
2018-02-23	$44.7	$45.23	$44.34	$45.21	$45.21	2,617,500	—
2018-02-22	$44.75	$45.34	$44.45	$44.56	$44.56	3,523,500	—
2018-02-21	$44.8	$45.63	$44.74	$44.75	$44.75	2,819,100	—
2018-02-20	$44.6	$45.31	$44.33	$44.77	$44.77	3,895,200	—
2018-02-16	$44.76	$45.11	$44.46	$44.61	$44.61	2,699,700	—
2018-02-15	$43.72	$44.9	$43.51	$44.89	$44.89	4,519,200	—
2018-02-14	$42.11	$43.54	$41.99	$43.4	$43.4	4,724,400	—
2018-02-13	$42.07	$42.72	$41.71	$42.45	$42.45	3,154,500	—
2018-02-12	$42.28	$42.74	$41.62	$42.3	$42.3	3,478,800	—
2018-02-09	$41.53	$42.49	$40.47	$42.09	$42.09	4,360,800	—
2018-02-08	$43.32	$43.44	$41.23	$41.26	$41.26	5,555,700	—
2018-02-07	$42.25	$43.93	$42.02	$43.23	$43.23	5,869,800	—
2018-02-06	$41.69	$42.54	$41.12	$42.36	$42.36	7,593,600	—
2018-02-05	$43.61	$44.31	$42	$42.23	$42.23	7,813,500	—
2018-02-02	$44.59	$46.16	$43.82	$43.94	$43.94	9,928,500	—
2018-02-01	$42.16	$42.66	$41.96	$42.33	$42.33	4,859,700	—
2018-01-31	$42.41	$42.73	$42.09	$42.19	$42.19	3,438,600	—
2018-01-30	$41.8	$42.48	$41.44	$42.25	$42.25	2,847,600	—
2018-01-29	$42.58	$42.87	$42.24	$42.3	$42.3	2,820,000	—
2018-01-26	$42.25	$42.73	$41.96	$42.72	$42.72	2,478,900	—
2018-01-25	$41.89	$42.34	$41.79	$42.08	$42.08	3,633,600	—
2018-01-24	$41.63	$41.9	$41.32	$41.6	$41.6	2,289,300	—
2018-01-23	$41.3	$41.83	$41.13	$41.47	$41.47	2,808,600	—
2018-01-22	$41.25	$41.52	$41.06	$41.5	$41.5	3,348,300	—
2018-01-19	$40.68	$41.37	$40.62	$41.3	$41.3	3,766,500	—
2018-01-18	$40.06	$40.59	$39.98	$40.57	$40.57	2,169,300	—
2018-01-17	$40.28	$40.39	$39.98	$40.16	$40.16	3,528,000	—
2018-01-16	$40.45	$40.98	$40	$40.02	$40.02	5,004,000	—
2018-01-12	$40	$40.33	$39.7	$40.28	$40.28	3,089,400	—
2018-01-11	$39.52	$40	$39.12	$40	$40	3,161,700	—
2018-01-10	$39.65	$39.65	$39.09	$39.5	$39.5	2,300,400	—
2018-01-09	$39.42	$40	$39.34	$39.84	$39.84	4,966,800	—
2018-01-08	$38.69	$39.56	$38.41	$39.38	$39.38	3,791,100	—
2018-01-05	$38.38	$38.73	$38.27	$38.62	$38.62	2,728,500	—
2018-01-04	$38.67	$38.93	$37.91	$38.47	$38.47	4,553,100	—
2018-01-03	$37.4	$38.27	$37.12	$38.2	$38.2	3,816,600	—
2018-01-02	$37.23	$37.43	$36.89	$37.19	$37.19	5,281,200	—
2017-12-29	$38.4	$38.4	$37.57	$37.57	$37.57	2,633,100	—
2017-12-28	$37.74	$38.22	$37.67	$38.18	$38.18	3,015,900	—
2017-12-27	$37.49	$37.78	$37.29	$37.72	$37.72	1,800,000	—
2017-12-26	$37.44	$37.69	$37.26	$37.39	$37.39	2,277,300	—
2017-12-22	$37.68	$37.92	$37.35	$37.5	$37.5	2,749,500	—
2017-12-21	$38.22	$38.34	$37.6	$37.77	$37.77	3,830,700	—
2017-12-20	$38.12	$38.35	$38.03	$38.05	$38.05	2,891,700	—
2017-12-19	$38.41	$38.53	$38.1	$38.11	$38.11	2,851,500	—
2017-12-18	$38.24	$38.53	$38.02	$38.31	$38.31	4,191,900	—
2017-12-15	$38.29	$38.4	$37.93	$38.07	$38.07	7,841,700	—
2017-12-14	$38.48	$38.69	$37.95	$38.1	$38.1	5,846,100	—
2017-12-13	$38.68	$38.85	$38.44	$38.47	$38.47	4,283,700	—
2017-12-12	$39.34	$39.37	$38.39	$38.52	$38.52	6,193,200	—
2017-12-11	$39.43	$39.66	$39.24	$39.39	$39.39	3,964,800	—
2017-12-08	$39.17	$39.43	$38.98	$39.34	$39.34	4,216,800	—
2017-12-07	$38.33	$39.52	$38.33	$39.15	$39.15	6,776,100	—
2017-12-06	$37.67	$37.93	$37.43	$37.79	$37.79	4,590,000	—
2017-12-05	$37.82	$38.16	$37.47	$37.68	$37.68	5,321,700	—
2017-12-04	$39.02	$39.33	$37.93	$37.93	$37.93	7,275,300	—
2017-12-01	$39.08	$39.4	$38.09	$38.8	$38.8	5,980,200	—
2017-11-30	$38.84	$39.68	$38.8	$39.07	$39.07	6,576,900	—
2017-11-29	$37.95	$39.28	$37.88	$38.79	$38.79	9,427,500	—
2017-11-28	$36.69	$37.77	$36.47	$37.74	$37.74	7,861,500	—
2017-11-27	$36.45	$36.7	$36.3	$36.62	$36.62	3,302,700	—
2017-11-24	$36.29	$36.45	$36.04	$36.45	$36.45	1,168,800	—
2017-11-22	$36.42	$36.54	$36.09	$36.27	$36.27	2,508,000	—
2017-11-21	$35.95	$36.6	$35.83	$36.51	$36.51	5,243,700	—
2017-11-20	$35.77	$35.84	$35.51	$35.72	$35.72	3,407,400	—
2017-11-17	$35.53	$35.92	$35.36	$35.7	$35.7	3,215,100	—
2017-11-16	$35.24	$35.95	$35.07	$35.7	$35.7	2,863,200	—
2017-11-15	$34.8	$35.15	$34.72	$34.99	$34.99	2,751,000	—
2017-11-14	$35.05	$35.12	$34.71	$35.05	$35.05	2,984,700	—
2017-11-13	$34.58	$35.24	$34.4	$35.08	$35.08	3,314,400	—
2017-11-10	$34.77	$34.77	$34.45	$34.62	$34.62	5,184,900	—
2017-11-09	$35.11	$35.14	$34.6	$34.93	$34.93	3,528,600	—
2017-11-08	$34.83	$35.14	$34.64	$35.08	$35.08	6,512,700	—
2017-11-07	$34.53	$34.82	$34.34	$34.8	$34.8	2,979,000	—
2017-11-06	$34.13	$34.49	$34	$34.39	$34.39	2,646,600	—
2017-11-03	$33.8	$34.37	$33.62	$34.24	$34.24	3,264,900	—
2017-11-02	$34.04	$34.1	$33.71	$33.79	$33.79	2,804,100	—
2017-11-01	$34.12	$34.51	$33.9	$33.94	$33.94	5,391,000	—
2017-10-31	$33.93	$34.52	$33.89	$34.08	$34.08	4,577,100	—
2017-10-30	$33.93	$34.1	$33.4	$33.88	$33.88	5,835,300	—
2017-10-27	$34.59	$34.73	$33.78	$33.97	$33.97	5,854,800	—
2017-10-26	$34.5	$35.1	$34.12	$34.46	$34.46	9,915,900	—
2017-10-25	$34.97	$35.43	$33.7	$34.44	$34.44	27,815,700	—
2017-10-24	$38.04	$38.2	$37.86	$38.08	$38.08	7,185,900	—
2017-10-23	$37.85	$38.31	$37.67	$38.04	$38.04	6,013,800	—
2017-10-20	$37.47	$37.82	$37.36	$37.69	$37.69	3,381,900	—
2017-10-19	$37.15	$37.4	$36.95	$37.34	$37.34	5,139,900	—
2017-10-18	$36.77	$37.14	$36.69	$37.07	$37.07	2,597,100	—
2017-10-17	$36.14	$36.77	$36.08	$36.68	$36.68	2,854,200	—
2017-10-16	$36.19	$36.39	$36.04	$36.17	$36.17	2,370,300	—
2017-10-13	$36.58	$36.65	$36.04	$36.08	$36.08	4,338,900	—
2017-10-12	$36.69	$36.87	$36.62	$36.73	$36.73	2,199,300	—
2017-10-11	$36.58	$36.88	$36.58	$36.82	$36.82	2,949,900	—
2017-10-10	$36.74	$36.94	$36.6	$36.65	$36.65	3,952,800	—
2017-10-09	$37	$37.07	$36.68	$36.74	$36.74	2,563,200	—
2017-10-06	$37.24	$37.44	$36.96	$37.15	$37.15	4,269,900	—
2017-10-05	$36.75	$37.39	$36.75	$37.21	$37.21	4,096,800	—
2017-10-04	$36.27	$36.87	$36.19	$36.74	$36.74	3,373,200	—
2017-10-03	$36.72	$36.73	$36.04	$36.08	$36.08	3,554,100	—
2017-10-02	$36.46	$36.73	$36.26	$36.66	$36.66	5,025,300	—
2017-09-29	$36.24	$36.46	$36.01	$36.44	$36.44	4,818,300	—
2017-09-28	$36.33	$36.7	$36.2	$36.29	$36.29	3,173,400	—
2017-09-27	$36.8	$36.8	$35.78	$36.46	$36.46	6,825,000	—
2017-09-26	$36.82	$37.23	$36.8	$36.86	$36.86	2,496,600	—
2017-09-25	$36.88	$36.92	$36.55	$36.82	$36.82	2,576,700	—
2017-09-22	$36.83	$36.95	$36.4	$36.88	$36.88	2,911,800	—
2017-09-21	$37.22	$37.23	$36.51	$36.78	$36.78	4,060,800	—
2017-09-20	$37.22	$37.33	$36.99	$37.24	$37.24	3,280,800	—
2017-09-19	$37.58	$37.64	$36.97	$37.09	$37.09	2,921,100	—
2017-09-18	$37.85	$37.91	$37.42	$37.56	$37.56	2,952,000	—
2017-09-15	$37.22	$37.99	$37.22	$37.83	$37.83	5,832,300	—
2017-09-14	$37.18	$37.21	$36.9	$37.17	$37.17	3,975,600	—
2017-09-13	$38.16	$38.2	$37.24	$37.26	$37.26	3,627,000	—
2017-09-12	$38.39	$38.54	$38.03	$38.23	$38.23	2,899,800	—
2017-09-11	$37.84	$38.47	$37.76	$38.38	$38.38	3,325,500	—
2017-09-08	$37.43	$38.26	$37.34	$37.73	$37.73	4,835,100	—
2017-09-07	$37.49	$37.63	$37.33	$37.45	$37.45	3,754,800	—
2017-09-06	$37.34	$37.5	$36.75	$37.41	$37.41	6,410,100	—
2017-09-05	$37.51	$37.84	$37.05	$37.29	$37.29	5,415,600	—
2017-09-01	$37.93	$38.03	$37.6	$37.77	$37.77	2,850,000	—
2017-08-31	$37.61	$37.93	$37.48	$37.89	$37.89	3,274,200	—
2017-08-30	$37.34	$37.66	$37.18	$37.56	$37.56	2,787,600	—
2017-08-29	$37.44	$37.75	$37.25	$37.28	$37.28	4,098,000	—
2017-08-28	$37.52	$37.82	$37.49	$37.7	$37.7	3,150,600	—
2017-08-25	$37.65	$37.8	$37.24	$37.25	$37.25	3,619,200	—
2017-08-24	$37.59	$37.82	$37.36	$37.58	$37.58	3,808,200	—
2017-08-23	$38	$38	$37.49	$37.57	$37.57	6,222,000	—
2017-08-22	$38.02	$38.36	$37.93	$38.07	$38.07	4,299,600	—
2017-08-21	$37.72	$38.33	$37.52	$38.07	$38.07	3,267,000	—
2017-08-18	$37.79	$37.87	$37.45	$37.7	$37.7	3,403,800	—
2017-08-17	$38.5	$38.6	$37.79	$37.86	$37.86	2,944,500	—
2017-08-16	$38.41	$38.64	$38.33	$38.52	$38.52	2,830,800	—
2017-08-15	$38.59	$38.59	$38.23	$38.28	$38.28	2,695,200	—
2017-08-14	$38.35	$38.65	$38.32	$38.55	$38.55	3,887,100	—
2017-08-11	$37.98	$38.55	$37.85	$38.17	$38.17	2,021,400	—
2017-08-10	$38.58	$38.64	$37.86	$38.04	$38.04	2,946,300	—
2017-08-09	$38.58	$38.83	$38.41	$38.75	$38.75	2,941,200	—
2017-08-08	$38.83	$39.1	$38.6	$38.72	$38.72	2,930,700	—
2017-08-07	$38.73	$38.91	$38.63	$38.83	$38.83	2,169,600	—
2017-08-04	$38.94	$39	$38.5	$38.73	$38.73	2,888,400	—
2017-08-03	$38.08	$38.93	$37.92	$38.82	$38.82	4,408,800	—
2017-08-02	$38.42	$38.49	$37.62	$38.08	$38.08	3,748,500	—
2017-08-01	$38.62	$38.74	$38.37	$38.42	$38.42	3,891,600	—
2017-07-31	$38.59	$38.62	$38.03	$38.39	$38.39	4,403,700	—
2017-07-28	$38.65	$38.73	$37.79	$38.5	$38.5	6,555,300	—
2017-07-27	$39.84	$40.48	$38.71	$38.79	$38.79	10,594,500	—
2017-07-26	$38.66	$38.88	$38.27	$38.54	$38.54	6,506,400	—
2017-07-25	$39.21	$39.21	$38.33	$38.62	$38.62	4,614,600	—
2017-07-24	$39.29	$39.45	$38.84	$39.05	$39.05	4,012,200	—
2017-07-21	$39.67	$40.12	$39.23	$39.34	$39.34	3,055,500	—
2017-07-20	$39.72	$40	$39.61	$39.81	$39.81	4,767,300	—
2017-07-19	$39	$39.83	$38.97	$39.68	$39.68	4,683,300	—
2017-07-18	$38.63	$38.92	$38.53	$38.83	$38.83	2,749,500	—
2017-07-17	$39.18	$39.33	$38.67	$38.7	$38.7	3,047,100	—
2017-07-14	$38.74	$39.12	$38.61	$38.97	$38.97	2,592,600	—
2017-07-13	$39.35	$39.37	$38.62	$38.68	$38.68	3,381,900	—
2017-07-12	$39.23	$39.63	$39.05	$39.48	$39.48	2,850,600	—
2017-07-11	$39.15	$39.34	$38.93	$39.2	$39.2	2,900,100	—
2017-07-10	$39.33	$39.54	$39.11	$39.18	$39.18	2,834,700	—
2017-07-07	$39.27	$39.57	$39.27	$39.39	$39.39	2,265,000	—
2017-07-06	$39.57	$39.81	$38.95	$39.03	$39.03	4,347,000	—
2017-07-05	$39.29	$39.98	$39.15	$39.86	$39.86	3,120,900	—
2017-07-03	$39.53	$39.73	$39.14	$39.34	$39.34	2,218,800	—
2017-06-30	$39.32	$39.63	$39.07	$39.41	$39.41	3,281,400	—
2017-06-29	$39.37	$39.44	$38.67	$39.08	$39.08	2,399,400	—
2017-06-28	$39.28	$39.59	$39.04	$39.46	$39.46	1,784,100	—
2017-06-27	$39.39	$39.5	$38.99	$39.04	$39.04	2,216,100	—
2017-06-26	$40.05	$40.25	$39.4	$39.44	$39.44	2,257,500	—
2017-06-23	$39.4	$40.08	$39.08	$40.05	$40.05	5,381,100	—
2017-06-22	$39.57	$39.82	$39.44	$39.51	$39.51	2,959,500	—
2017-06-21	$39.22	$39.78	$39.1	$39.63	$39.63	2,944,800	—
2017-06-20	$39.61	$40.15	$39.18	$39.29	$39.29	4,186,800	—
2017-06-19	$38.53	$39.71	$38.4	$39.61	$39.61	4,721,100	—
2017-06-16	$38.34	$38.55	$38	$38.33	$38.33	4,646,400	—
2017-06-15	$38.12	$38.43	$37.86	$38.32	$38.32	2,544,600	—
2017-06-14	$38.51	$38.56	$38.04	$38.34	$38.34	3,012,000	—
2017-06-13	$38.2	$38.57	$37.98	$38.35	$38.35	3,660,600	—
2017-06-12	$38.65	$38.67	$37.26	$38.13	$38.13	5,151,600	—
2017-06-09	$39.43	$39.58	$38.39	$38.71	$38.71	3,206,700	—
2017-06-08	$39.4	$39.6	$39.16	$39.38	$39.38	3,275,400	—
2017-06-07	$39.17	$39.56	$39.04	$39.4	$39.4	2,790,300	—
2017-06-06	$38.83	$39.11	$38.81	$38.95	$38.95	2,213,400	—
2017-06-05	$39.11	$39.16	$38.74	$38.98	$38.98	2,416,200	—
2017-06-02	$39.23	$39.4	$38.92	$39.19	$39.19	2,358,600	—
2017-06-01	$38.51	$39.13	$38.39	$39.13	$39.13	3,800,400	—
2017-05-31	$38.38	$38.86	$38.14	$38.36	$38.36	3,418,500	—
2017-05-30	$38.05	$38.36	$37.88	$38.2	$38.2	3,345,600	—
2017-05-26	$38.17	$38.49	$38	$38.08	$38.08	2,672,700	—
2017-05-25	$38.17	$38.27	$37.87	$38.06	$38.06	2,463,600	—
2017-05-24	$37.92	$38.1	$37.68	$38.06	$38.06	2,661,300	—
2017-05-23	$38	$38.08	$37.66	$37.85	$37.85	2,997,300	—
2017-05-22	$37.66	$38.27	$37.51	$38.03	$38.03	4,045,800	—
2017-05-19	$37.5	$37.85	$37.34	$37.63	$37.63	3,236,400	—
2017-05-18	$37.17	$37.5	$37	$37.32	$37.32	4,786,500	—
2017-05-17	$37.88	$38.13	$37.28	$37.28	$37.28	4,989,900	—
2017-05-16	$38.25	$38.65	$37.58	$37.88	$37.88	9,544,800	—
2017-05-15	$36.8	$37.84	$36.72	$37.81	$37.81	4,850,100	—
2017-05-12	$36.7	$37	$36.58	$36.86	$36.86	3,076,500	—
2017-05-11	$36.61	$36.87	$36.5	$36.75	$36.75	2,327,700	—
2017-05-10	$36.58	$36.9	$36.27	$36.87	$36.87	3,189,300	—
2017-05-09	$36.62	$36.81	$36.58	$36.66	$36.66	2,891,100	—
2017-05-08	$36.93	$36.95	$36.52	$36.66	$36.66	3,846,900	—
2017-05-05	$36.87	$36.95	$36.64	$36.86	$36.86	2,528,700	—
2017-05-04	$36.68	$37	$36.53	$36.82	$36.82	2,890,500	—
2017-05-03	$36.72	$36.76	$36.39	$36.62	$36.62	2,851,500	—
2017-05-02	$36.64	$36.8	$36.54	$36.7	$36.7	4,246,800	—
2017-05-01	$36.64	$36.87	$36.56	$36.63	$36.63	4,857,900	—
2017-04-28	$36.5	$36.95	$36.26	$36.56	$36.56	5,058,300	—
2017-04-27	$36.29	$37.14	$35.91	$36.56	$36.56	8,449,200	—
2017-04-26	$36.37	$37.68	$35.58	$36.43	$36.43	23,006,100	—
2017-04-25	$32.64	$33	$32.57	$32.97	$32.97	8,052,900	—
2017-04-24	$32.95	$33.14	$32.54	$32.65	$32.65	6,013,200	—
2017-04-21	$32.85	$32.94	$32.58	$32.59	$32.59	7,101,000	—
2017-04-20	$32.25	$32.99	$32.23	$32.84	$32.84	5,891,400	—
2017-04-19	$31.88	$32.37	$31.79	$32.23	$32.23	4,917,600	—
2017-04-18	$31.71	$31.75	$31.22	$31.59	$31.59	3,897,900	—
2017-04-17	$31.5	$32.07	$31.38	$31.89	$31.89	4,699,500	—
2017-04-13	$31.13	$31.58	$30.97	$31.43	$31.43	3,586,800	—
2017-04-12	$31.25	$31.37	$31.04	$31.25	$31.25	2,937,000	—
2017-04-11	$31.33	$31.46	$31.11	$31.2	$31.2	3,909,300	—
2017-04-10	$31.43	$31.73	$31.3	$31.47	$31.47	4,020,600	—
2017-04-07	$31.19	$31.7	$31.11	$31.49	$31.49	3,699,600	—
2017-04-06	$30.98	$31.14	$30.81	$31.13	$31.13	2,630,700	—
2017-04-05	$31.09	$31.64	$31	$31.03	$31.03	5,484,000	—
2017-04-04	$31.38	$31.48	$30.98	$31.03	$31.03	3,508,500	—
2017-04-03	$31.33	$31.55	$31.19	$31.48	$31.48	4,152,000	—
2017-03-31	$31.25	$31.52	$31.07	$31.36	$31.36	3,611,700	—
2017-03-30	$31.49	$31.56	$31.21	$31.29	$31.29	2,937,300	—
2017-03-29	$31.4	$31.63	$31.27	$31.46	$31.46	3,953,700	—
2017-03-28	$31.87	$32.16	$31.19	$31.46	$31.46	6,951,300	—
2017-03-27	$31.82	$32.12	$31.49	$31.96	$31.96	5,612,100	—
2017-03-24	$31.43	$32.01	$31.42	$31.86	$31.86	5,829,300	—
2017-03-23	$31.16	$31.77	$31.07	$31.43	$31.43	4,999,500	—
2017-03-22	$30.97	$31.19	$30.78	$31.16	$31.16	4,118,400	—
2017-03-21	$31.38	$31.64	$30.89	$30.95	$30.95	5,030,700	—
2017-03-20	$31.41	$31.48	$31.24	$31.36	$31.36	4,381,800	—
2017-03-17	$30.92	$31.93	$30.43	$31.47	$31.47	9,019,500	—
2017-03-16	$31.32	$31.45	$30.88	$30.98	$30.98	3,831,900	—
2017-03-15	$31.31	$31.49	$31.21	$31.32	$31.32	5,825,400	—
2017-03-14	$31.07	$31.52	$31.03	$31.29	$31.29	4,827,900	—
2017-03-13	$30.91	$31.32	$30.81	$31.2	$31.2	4,714,200	—
2017-03-10	$31.07	$31.17	$30.65	$30.91	$30.91	8,733,000	—
2017-03-09	$29.81	$31.12	$29.73	$31.02	$31.02	11,495,400	—
2017-03-08	$30.15	$30.5	$29.82	$29.84	$29.84	8,718,600	—
2017-03-07	$29.88	$30.34	$29.88	$30.18	$30.18	8,454,900	—
2017-03-06	$30.57	$30.7	$29.74	$29.98	$29.98	13,514,100	—
2017-03-03	$30.83	$31.12	$30.63	$30.81	$30.81	5,933,400	—
2017-03-02	$31.22	$31.4	$30.77	$31.12	$31.12	8,176,800	—
2017-03-01	$31.52	$31.64	$30.6	$31.31	$31.31	11,705,400	—
2017-02-28	$31.51	$31.53	$31.21	$31.35	$31.35	5,327,100	—
2017-02-27	$31.56	$31.76	$31.26	$31.55	$31.55	4,352,100	—
2017-02-24	$31.56	$31.67	$31.37	$31.59	$31.59	5,286,600	—
2017-02-23	$33.42	$33.49	$31.48	$31.9	$31.9	18,691,800	—
2017-02-22	$30.8	$30.89	$30.63	$30.74	$30.74	6,492,600	—
2017-02-21	$31.16	$31.43	$30.75	$30.89	$30.89	11,196,600	—
2017-02-17	$29.96	$30.03	$29.75	$29.91	$29.91	7,315,200	—
2017-02-16	$30.12	$30.19	$29.74	$29.98	$29.98	5,172,300	—
2017-02-15	$29.81	$30.22	$29.77	$30.1	$30.1	5,006,700	—
2017-02-14	$29.93	$30.09	$29.74	$29.83	$29.83	5,281,800	—
2017-02-13	$30.04	$30.17	$29.84	$29.99	$29.99	6,414,300	—
2017-02-10	$30.24	$30.26	$29.96	$30.11	$30.11	6,676,800	—
2017-02-09	$30.28	$30.4	$30.05	$30.27	$30.27	4,007,400	—
2017-02-08	$30.15	$30.37	$30.1	$30.28	$30.28	5,351,100	—
2017-02-07	$30.05	$30.33	$29.96	$30.24	$30.24	7,410,000	—
2017-02-06	$30.19	$30.23	$29.56	$29.96	$29.96	10,202,100	—
2017-02-03	$30.14	$30.47	$29.84	$30.16	$30.16	13,786,500	—
2017-02-02	$30.72	$30.73	$28.85	$29.91	$29.91	26,681,100	—
2017-02-01	$32.17	$32.79	$32.04	$32.67	$32.67	9,573,900	—
2017-01-31	$32.13	$32.3	$31.75	$32.08	$32.08	11,127,600	—
2017-01-30	$32.36	$32.41	$31.83	$32.16	$32.16	3,566,400	—
2017-01-27	$31.89	$32.45	$31.84	$32.43	$32.43	4,813,800	—
2017-01-26	$32.07	$32.3	$31.66	$31.71	$31.71	4,883,700	—
2017-01-25	$31.59	$32.13	$31.56	$32.02	$32.02	5,063,100	—
2017-01-24	$31.77	$31.81	$31.26	$31.47	$31.47	4,899,300	—
2017-01-23	$31.83	$31.87	$31.42	$31.67	$31.67	3,429,000	—
2017-01-20	$32.01	$32.31	$31.67	$31.84	$31.84	3,478,200	—
2017-01-19	$31.97	$32.24	$31.62	$32.1	$32.1	6,176,400	—
2017-01-18	$32.4	$32.47	$31.9	$31.93	$31.93	4,353,000	—
2017-01-17	$32.16	$32.47	$32	$32.29	$32.29	4,944,600	—
2017-01-13	$32.65	$32.65	$32.05	$32.38	$32.38	5,420,400	—
2017-01-12	$32.56	$32.63	$32.17	$32.53	$32.53	4,234,200	—
2017-01-11	$33.09	$33.12	$32.35	$32.88	$32.88	4,481,100	—
2017-01-10	$32.65	$33.23	$32.65	$33.05	$33.05	5,731,200	—
2017-01-09	$32.52	$32.88	$32.44	$32.65	$32.65	5,063,400	—
2017-01-06	$32.47	$32.63	$32.14	$32.36	$32.36	8,923,200	—
2017-01-05	$32.3	$32.64	$32.2	$32.4	$32.4	4,602,900	—
2017-01-04	$31.84	$32.43	$31.63	$32.18	$32.18	6,161,700	—
2017-01-03	$31.27	$31.84	$31.02	$31.84	$31.84	6,498,300	—
2016-12-30	$31.3	$31.53	$31.12	$31.23	$31.23	4,293,000	—
2016-12-29	$30.9	$31.37	$30.89	$31.24	$31.24	3,990,600	—
2016-12-28	$31.07	$31.28	$30.72	$30.9	$30.9	4,844,700	—
2016-12-27	$31.06	$31.5	$31.05	$31.12	$31.12	4,058,100	—
2016-12-23	$30.57	$31.12	$30.51	$31	$31	3,780,300	—
2016-12-22	$30.46	$30.8	$30.35	$30.6	$30.6	4,868,400	—
2016-12-21	$30.2	$30.68	$30.15	$30.48	$30.48	4,820,100	—
2016-12-20	$30.51	$30.75	$30.14	$30.29	$30.29	4,885,800	—
2016-12-19	$30.44	$30.74	$30.42	$30.49	$30.49	6,673,200	—
2016-12-16	$30.42	$30.75	$30.27	$30.46	$30.46	10,476,000	—
2016-12-15	$29.92	$30.28	$29.75	$30.16	$30.16	6,672,300	—
2016-12-14	$29.92	$30.76	$29.78	$29.94	$29.94	7,060,500	—
2016-12-13	$29.48	$30.37	$29.19	$29.79	$29.79	8,736,600	—
2016-12-12	$30.02	$30.47	$29.51	$29.64	$29.64	8,161,800	—
2016-12-09	$29.84	$30.99	$29.77	$30.12	$30.12	12,517,800	—
2016-12-08	$28.52	$30.45	$28.42	$29.77	$29.77	18,325,800	—
2016-12-07	$27.66	$27.92	$27.3	$27.91	$27.91	7,642,800	—
2016-12-06	$27.72	$27.97	$27.28	$27.74	$27.74	8,649,600	—
2016-12-05	$27.93	$27.98	$27.47	$27.5	$27.5	5,927,700	—
2016-12-02	$27.15	$28.22	$27.08	$27.78	$27.78	6,973,500	—
2016-12-01	$27.6	$27.7	$27.04	$27.16	$27.16	7,406,700	—
2016-11-30	$28.08	$28.08	$27.61	$27.62	$27.62	8,298,900	—
2016-11-29	$28.19	$28.48	$27.92	$27.97	$27.97	8,323,500	—
2016-11-28	$28.47	$28.53	$28	$28.1	$28.1	9,299,100	—
2016-11-25	$28.95	$28.96	$28.44	$28.6	$28.6	6,066,900	—
2016-11-23	$28.34	$28.98	$28.17	$28.95	$28.95	6,624,600	—
2016-11-22	$29.33	$29.33	$27.81	$28.35	$28.35	12,568,800	—
2016-11-21	$29.68	$30.04	$29.59	$29.73	$29.73	4,360,500	—
2016-11-18	$30.27	$30.33	$29.6	$29.68	$29.68	5,150,700	—
2016-11-17	$29.79	$30.28	$29.67	$30.24	$30.24	5,344,200	—
2016-11-16	$29.62	$29.91	$29.39	$29.71	$29.71	4,809,300	—
2016-11-15	$29.18	$29.88	$29	$29.64	$29.64	6,758,400	—
2016-11-14	$30.24	$30.42	$28.85	$28.86	$28.86	12,923,100	—
2016-11-11	$30.92	$30.98	$30.23	$30.34	$30.34	4,799,400	—
2016-11-10	$31.14	$31.29	$30.72	$30.95	$30.95	8,403,000	—
2016-11-09	$31.13	$31.3	$29.6	$30.82	$30.82	7,294,800	—
2016-11-08	$30.51	$30.77	$30.36	$30.46	$30.46	4,947,000	—
2016-11-07	$30.37	$30.74	$30.23	$30.45	$30.45	5,013,000	—
2016-11-04	$29.75	$30.45	$29.72	$29.88	$29.88	5,561,700	—
2016-11-03	$29.75	$30.32	$29.67	$29.77	$29.77	10,392,000	—
2016-11-02	$30.73	$30.74	$29.56	$29.57	$29.57	10,893,600	—
2016-11-01	$31.83	$31.91	$30.52	$30.67	$30.67	10,176,900	—
2016-10-31	$31.49	$31.83	$30.97	$31.74	$31.74	14,590,800	—
2016-10-28	$30.79	$32.27	$30.68	$32.05	$32.05	14,247,300	—
2016-10-27	$31.73	$31.83	$30.44	$30.73	$30.73	14,952,300	—
2016-10-26	$33.1	$33.62	$31.42	$31.42	$31.42	50,389,800	—
2016-10-25	$39	$39	$37.83	$37.89	$37.89	11,926,500	—
2016-10-24	$39.41	$39.52	$38.97	$39.01	$39.01	5,289,600	—
2016-10-21	$39.01	$39.39	$38.85	$39.23	$39.23	3,853,200	—
2016-10-20	$39.15	$39.67	$39.04	$39.29	$39.29	5,133,000	—
2016-10-19	$39.26	$39.62	$39.21	$39.22	$39.22	4,101,300	—
2016-10-18	$38.85	$39.5	$38.76	$39.41	$39.41	4,443,300	—
2016-10-17	$38.63	$38.79	$38.29	$38.52	$38.52	5,625,000	—
2016-10-14	$39.52	$39.72	$38.65	$38.67	$38.67	6,042,300	—
2016-10-13	$39.2	$39.69	$39.03	$39.55	$39.55	3,899,400	—
2016-10-12	$39.46	$39.69	$39.32	$39.39	$39.39	2,225,700	—
2016-10-11	$40.25	$40.46	$39.18	$39.42	$39.42	4,220,400	—
2016-10-10	$40.09	$40.58	$40.06	$40.45	$40.45	1,922,400	—
2016-10-07	$40.03	$40.21	$39.66	$40.03	$40.03	2,192,700	—
2016-10-06	$39.93	$40.12	$39.67	$39.91	$39.91	2,077,500	—
2016-10-05	$40.33	$40.48	$39.77	$40	$40	3,396,900	—
2016-10-04	$40	$40.15	$39.44	$39.72	$39.72	2,498,400	—
2016-10-03	$39.99	$39.99	$39.48	$39.9	$39.9	3,164,100	—
2016-09-30	$39.89	$40.36	$39.82	$40.19	$40.19	2,997,300	—
2016-09-29	$40.03	$40.58	$39.44	$39.75	$39.75	2,745,000	—
2016-09-28	$40.36	$40.43	$39.91	$40.15	$40.15	2,027,400	—
2016-09-27	$39.7	$40.5	$39.55	$40.41	$40.41	3,048,000	—
2016-09-26	$39.75	$39.87	$39.54	$39.65	$39.65	2,298,000	—
2016-09-23	$40.28	$40.28	$39.73	$39.92	$39.92	2,931,900	—
2016-09-22	$39.94	$40.53	$39.85	$40.29	$40.29	4,308,900	—
2016-09-21	$39.16	$39.8	$39.02	$39.72	$39.72	2,675,400	—
2016-09-20	$39.17	$39.21	$38.83	$39.14	$39.14	2,646,900	—
2016-09-19	$38.87	$39.24	$38.79	$38.91	$38.91	2,226,300	—
2016-09-16	$39	$39.06	$38.71	$38.87	$38.87	4,428,000	—
2016-09-15	$38.36	$39.18	$38.29	$38.99	$38.99	2,946,000	—
2016-09-14	$38.21	$38.72	$38.04	$38.24	$38.24	2,604,000	—
2016-09-13	$38.57	$38.79	$37.84	$38.08	$38.08	3,307,500	—
2016-09-12	$38.27	$38.81	$37.97	$38.74	$38.74	2,699,400	—
2016-09-09	$38.88	$39	$38.19	$38.2	$38.2	4,432,800	—
2016-09-08	$38.66	$39.14	$38.47	$39.11	$39.11	3,775,800	—
2016-09-07	$39.02	$39.15	$38.61	$38.82	$38.82	2,464,500	—
2016-09-06	$38.57	$39.18	$38.54	$39.18	$39.18	3,389,700	—
2016-09-02	$38.62	$38.76	$38.41	$38.62	$38.62	2,794,800	—
2016-09-01	$38.5	$38.66	$38.17	$38.62	$38.62	3,293,700	—
2016-08-31	$38.58	$38.58	$38.1	$38.39	$38.39	3,276,000	—
2016-08-30	$38.7	$38.94	$38.36	$38.44	$38.44	1,676,100	—
2016-08-29	$38.4	$38.95	$38.39	$38.7	$38.7	2,130,000	—
2016-08-26	$38.29	$38.62	$38.14	$38.42	$38.42	2,934,300	—
2016-08-25	$38.06	$38.44	$37.78	$38.26	$38.26	3,499,200	—
2016-08-24	$39.07	$39.19	$38.06	$38.1	$38.1	4,463,400	—
2016-08-23	$39.16	$39.31	$38.91	$39.05	$39.05	3,450,900	—
2016-08-22	$39.53	$39.64	$38.72	$39	$39	4,083,000	—
2016-08-19	$38.32	$39.42	$38.31	$39.36	$39.36	11,375,700	—
2016-08-18	$37.51	$38.79	$37.42	$38.32	$38.32	6,874,800	—
2016-08-17	$37.64	$37.68	$37.23	$37.57	$37.57	2,425,200	—
2016-08-16	$38.07	$38.07	$37.58	$37.58	$37.58	1,719,000	—
2016-08-15	$37.96	$38.32	$37.93	$38.06	$38.06	2,503,500	—
2016-08-12	$37.9	$37.99	$37.72	$37.87	$37.87	1,268,700	—
2016-08-11	$38.04	$38.29	$37.9	$37.97	$37.97	2,630,100	—
2016-08-10	$37.74	$38.08	$37.51	$38.01	$38.01	3,284,700	—
2016-08-09	$37.5	$38.02	$37.43	$37.8	$37.8	2,774,400	—
2016-08-08	$37.79	$37.83	$37.33	$37.47	$37.47	2,309,700	—
2016-08-05	$37.68	$37.9	$37.54	$37.74	$37.74	2,648,100	—
2016-08-04	$37.88	$38	$37.53	$37.66	$37.66	2,197,500	—
2016-08-03	$37.91	$38.28	$37.68	$37.79	$37.79	2,705,700	—
2016-08-02	$38.07	$38.25	$37.65	$37.86	$37.86	3,321,000	—
2016-08-01	$38.18	$38.3	$37.92	$38.08	$38.08	3,745,800	—
2016-07-29	$37.67	$38.26	$37.57	$38.17	$38.17	4,155,900	—
2016-07-28	$38.23	$38.46	$37.55	$37.66	$37.66	5,121,900	—
2016-07-27	$38.72	$39.15	$38	$38.15	$38.15	15,315,000	—
2016-07-26	$35.5	$36.13	$35.35	$36.12	$36.12	6,798,900	—
2016-07-25	$35.45	$35.55	$35.19	$35.51	$35.51	3,780,900	—
2016-07-22	$35.4	$35.5	$35.09	$35.42	$35.42	2,568,900	—
2016-07-21	$35.59	$35.71	$35.23	$35.42	$35.42	2,535,900	—
2016-07-20	$35.48	$35.71	$35.33	$35.57	$35.57	3,185,100	—
2016-07-19	$35.13	$35.48	$35.07	$35.3	$35.3	3,044,400	—
2016-07-18	$35.13	$35.41	$35.04	$35.25	$35.25	2,865,000	—
2016-07-15	$35.79	$35.87	$34.97	$35.09	$35.09	4,920,600	—
2016-07-14	$35.69	$35.85	$35.54	$35.68	$35.68	3,843,000	—
2016-07-13	$35.61	$35.79	$35.37	$35.5	$35.5	5,367,900	—
2016-07-12	$34.98	$35.52	$34.87	$35.42	$35.42	5,737,500	—
2016-07-11	$34.94	$35.27	$34.82	$34.83	$34.83	3,134,700	—
2016-07-08	$34.81	$35.14	$34.5	$34.91	$34.91	3,992,700	—
2016-07-07	$34.5	$35.09	$34.37	$34.58	$34.58	6,499,200	—
2016-07-06	$33.12	$34.54	$33.12	$34.5	$34.5	6,481,800	—
2016-07-05	$32.78	$33.4	$32.67	$33.21	$33.21	4,011,000	—
2016-07-01	$33.28	$33.28	$32.76	$32.86	$32.86	3,814,500	—
2016-06-30	$32.35	$33.25	$32.31	$33.24	$33.24	6,435,600	—
2016-06-29	$32.06	$32.39	$31.83	$32.3	$32.3	7,172,400	—
2016-06-28	$31.71	$31.79	$31.38	$31.66	$31.66	6,261,900	—
2016-06-27	$31.83	$31.98	$31.28	$31.51	$31.51	4,203,300	—
2016-06-24	$32.02	$32.51	$31.92	$32.01	$32.01	7,038,300	—
2016-06-23	$32.96	$33.1	$32.85	$33.03	$33.03	4,176,300	—
2016-06-22	$32.84	$33	$32.63	$32.68	$32.68	3,728,700	—
2016-06-21	$33.15	$33.3	$32.78	$32.86	$32.86	3,741,000	—
2016-06-20	$33.18	$33.57	$33.04	$33.05	$33.05	5,155,200	—
2016-06-17	$33.12	$33.22	$32.59	$32.85	$32.85	6,457,500	—
2016-06-16	$32.42	$33.21	$32.29	$33.1	$33.1	4,887,300	—
2016-06-15	$33.71	$33.93	$32.26	$32.62	$32.62	9,300,600	—
2016-06-14	$33.55	$33.71	$33.33	$33.65	$33.65	2,817,000	—
2016-06-13	$33.74	$34.18	$33.64	$33.71	$33.71	2,595,900	—
2016-06-10	$33.81	$34	$33.69	$33.84	$33.84	2,558,700	—
2016-06-09	$34.13	$34.62	$34.07	$34.16	$34.16	2,888,700	—
2016-06-08	$33.67	$34.43	$33.62	$34.22	$34.22	3,584,100	—
2016-06-07	$33.82	$33.97	$33.55	$33.83	$33.83	2,941,800	—
2016-06-06	$33.77	$33.95	$33.53	$33.82	$33.82	3,158,400	—
2016-06-03	$34.03	$34.06	$33.46	$33.84	$33.84	3,808,200	—
2016-06-02	$33.33	$34.09	$33.28	$34.03	$34.03	6,736,800	—
2016-06-01	$32.83	$33.33	$32.8	$33.28	$33.28	4,319,100	—
2016-05-31	$33.44	$33.55	$32.83	$32.83	$32.83	9,008,100	—
2016-05-27	$33.31	$33.53	$32.99	$33.35	$33.35	5,025,300	—
2016-05-26	$33.33	$33.47	$33.09	$33.14	$33.14	5,956,500	—
2016-05-25	$33.93	$33.99	$33.23	$33.3	$33.3	4,577,100	—
2016-05-24	$33.48	$33.95	$33.42	$33.83	$33.83	4,253,700	—
2016-05-23	$33.21	$33.66	$33.2	$33.34	$33.34	5,967,600	—
2016-05-20	$33.04	$33.5	$32.9	$33.04	$33.04	7,879,200	—
2016-05-19	$33.27	$33.27	$32.4	$32.61	$32.61	14,658,300	—
2016-05-18	$33.59	$33.8	$32.94	$33.26	$33.26	9,183,000	—
2016-05-17	$34.56	$35.07	$33.35	$33.61	$33.61	10,286,700	—
2016-05-16	$34.45	$34.97	$34.38	$34.67	$34.67	7,937,100	—
2016-05-13	$35.17	$35.33	$34.31	$34.33	$34.33	5,218,200	—
2016-05-12	$35.03	$35.27	$34.5	$35.2	$35.2	3,517,500	—
2016-05-11	$35.52	$35.76	$35.01	$35.03	$35.03	2,571,000	—
2016-05-10	$35.57	$35.74	$35.22	$35.53	$35.53	2,450,700	—
2016-05-09	$35.25	$35.66	$35.15	$35.46	$35.46	2,693,100	—
2016-05-06	$34.71	$35.38	$34.65	$35.25	$35.25	4,129,200	—
2016-05-05	$34.38	$34.89	$34.31	$34.79	$34.79	5,445,900	—
2016-05-04	$35.03	$35.21	$34.52	$34.6	$34.6	4,089,000	—
2016-05-03	$35.36	$35.78	$34.81	$35.14	$35.14	3,778,800	—
2016-05-02	$35.57	$35.93	$35.39	$35.62	$35.62	4,017,600	—
2016-04-29	$35.67	$35.78	$34.97	$35.4	$35.4	4,726,200	—
2016-04-28	$36.43	$36.61	$35.66	$35.75	$35.75	3,237,300	—
2016-04-27	$37.26	$37.33	$35.92	$36.31	$36.31	8,246,400	—
2016-04-26	$36	$36.57	$35.8	$36.28	$36.28	5,424,900	—
2016-04-25	$35.95	$36.2	$35.82	$35.99	$35.99	4,521,600	—
2016-04-22	$36	$36.44	$35.81	$36.11	$36.11	2,762,700	—
2016-04-21	$36.01	$36.31	$35.73	$36.03	$36.03	3,201,300	—
2016-04-20	$35.45	$36.23	$35.33	$35.95	$35.95	3,942,600	—
2016-04-19	$35.96	$36.03	$35.18	$35.36	$35.36	5,640,300	—
2016-04-18	$35.52	$36.12	$35.26	$36	$36	3,924,000	—
2016-04-15	$35.74	$35.8	$35.32	$35.52	$35.52	4,383,300	—
2016-04-14	$35.97	$36.24	$35.76	$35.83	$35.83	3,518,100	—
2016-04-13	$35.42	$36.33	$35.41	$36.11	$36.11	5,628,900	—
2016-04-12	$35.33	$35.55	$34.78	$35.25	$35.25	4,490,100	—
2016-04-11	$35.06	$35.86	$34.94	$35.33	$35.33	4,736,100	—
2016-04-08	$35.44	$35.59	$34.69	$34.82	$34.82	3,313,500	—
2016-04-07	$35.85	$35.88	$34.76	$35.08	$35.08	4,936,800	—
2016-04-06	$34.54	$35.9	$34.44	$35.83	$35.83	6,687,300	—
2016-04-05	$34.55	$34.97	$34.24	$34.51	$34.51	12,496,200	—
2016-04-04	$34.07	$35.97	$33.63	$35.03	$35.03	27,234,600	—
2016-04-01	$29.34	$30.02	$28.91	$29.97	$29.97	8,210,100	—
2016-03-31	$29.61	$29.71	$29.3	$29.4	$29.4	6,807,600	—
2016-03-30	$29.79	$29.86	$29.52	$29.63	$29.63	3,182,400	—
2016-03-29	$28.84	$29.79	$28.84	$29.63	$29.63	5,364,000	—
2016-03-28	$29.09	$29.3	$28.85	$28.91	$28.91	3,991,200	—
2016-03-24	$28.41	$29.21	$28.38	$29.11	$29.11	6,255,600	—
2016-03-23	$28.71	$28.97	$28.56	$28.63	$28.63	3,009,300	—
2016-03-22	$28.37	$28.94	$28.35	$28.75	$28.75	3,337,500	—
2016-03-21	$28.52	$28.71	$28.4	$28.55	$28.55	3,011,100	—
2016-03-18	$28.23	$28.7	$28.01	$28.6	$28.6	5,284,800	—
2016-03-17	$28.54	$28.74	$27.97	$28.12	$28.12	5,375,700	—
2016-03-16	$28.59	$28.95	$28.35	$28.59	$28.59	4,254,300	—
2016-03-15	$29.25	$29.29	$28.65	$28.76	$28.76	4,446,000	—
2016-03-14	$29.07	$29.56	$29.01	$29.31	$29.31	4,107,000	—
2016-03-11	$28.95	$29.29	$28.89	$29.21	$29.21	3,978,900	—
2016-03-10	$28.7	$29	$28.55	$28.83	$28.83	3,763,800	—
2016-03-09	$28.44	$28.78	$28.22	$28.58	$28.58	4,247,700	—
2016-03-08	$28.98	$29.04	$28.34	$28.37	$28.37	6,689,100	—
2016-03-07	$29.12	$29.37	$28.96	$29.09	$29.09	3,988,200	—
2016-03-04	$28.97	$29.29	$28.82	$29.12	$29.12	3,307,500	—
2016-03-03	$29.36	$29.43	$28.83	$29.04	$29.04	3,903,900	—
2016-03-02	$29.5	$29.54	$29.16	$29.43	$29.43	3,535,800	—
2016-03-01	$29.09	$29.3	$28.7	$29.29	$29.29	5,539,800	—
2016-02-29	$29.2	$29.43	$28.91	$29	$29	5,884,200	—
2016-02-26	$29.88	$29.98	$29.21	$29.31	$29.31	6,152,400	—
2016-02-25	$29.36	$29.86	$29.31	$29.85	$29.85	4,264,200	—
2016-02-24	$28.78	$29.37	$28.47	$29.26	$29.26	4,755,600	—
2016-02-23	$28.83	$29.12	$28.65	$28.96	$28.96	5,097,600	—
2016-02-22	$28.97	$29.1	$28.59	$28.87	$28.87	5,041,800	—
2016-02-19	$28.76	$28.87	$28.35	$28.74	$28.74	4,785,900	—
2016-02-18	$28.91	$29.51	$28.68	$28.75	$28.75	7,396,200	—
2016-02-17	$28.39	$28.9	$28.15	$28.87	$28.87	7,111,500	—
2016-02-16	$27.13	$28.16	$27.04	$28.15	$28.15	7,260,900	—
2016-02-12	$26.54	$27.04	$26.2	$27.01	$27.01	6,559,800	—
2016-02-11	$25.85	$26.59	$25.63	$26.35	$26.35	6,428,100	—
2016-02-10	$25.81	$26.87	$25.74	$26.33	$26.33	7,386,600	—
2016-02-09	$25.21	$26.04	$25.21	$25.45	$25.45	8,031,000	—
2016-02-08	$27.05	$27.23	$25.1	$25.66	$25.66	10,914,600	—
2016-02-05	$27.82	$28.28	$27.22	$27.34	$27.34	6,171,900	—
2016-02-04	$27.73	$28.16	$27.49	$27.87	$27.87	9,840,900	—
2016-02-03	$27.54	$27.82	$26.98	$27.77	$27.77	14,883,600	—
2016-02-02	$25.87	$26.06	$25.53	$25.64	$25.64	8,243,700	—
2016-02-01	$25.96	$26.53	$25.88	$26.28	$26.28	6,979,200	—
2016-01-29	$25.32	$26.1	$25.32	$26.07	$26.07	6,898,500	—
2016-01-28	$26.06	$26.06	$25.08	$25.29	$25.29	6,258,600	—
2016-01-27	$26.74	$26.86	$25.75	$25.97	$25.97	8,394,900	—
2016-01-26	$26.39	$26.95	$26.3	$26.72	$26.72	4,565,700	—
2016-01-25	$26.37	$26.9	$26.36	$26.73	$26.73	4,196,100	—
2016-01-22	$26.26	$26.59	$26.11	$26.28	$26.28	6,240,900	—
2016-01-21	$25.54	$26.55	$25.44	$25.93	$25.93	11,033,100	—
2016-01-20	$24.49	$25.34	$24.07	$25.16	$25.16	6,373,800	—
2016-01-19	$25.21	$25.36	$24.67	$24.84	$24.84	5,306,100	—
2016-01-15	$24.95	$25.53	$24.65	$24.9	$24.9	9,319,800	—
2016-01-14	$24.94	$25.78	$24.64	$25.7	$25.7	6,463,200	—
2016-01-13	$26.05	$26.18	$24.87	$24.94	$24.94	5,561,100	—
2016-01-12	$25.5	$25.96	$25.44	$25.92	$25.92	4,241,400	—
2016-01-11	$25.55	$25.79	$25.18	$25.31	$25.31	6,408,600	—
2016-01-08	$25.77	$26.19	$25.27	$25.35	$25.35	5,255,700	—
2016-01-07	$26.46	$26.46	$25.6	$25.85	$25.85	7,111,200	—
2016-01-06	$26.43	$27	$26.28	$26.81	$26.81	5,308,500	—
2016-01-05	$26.22	$26.82	$26.14	$26.67	$26.67	4,700,100	—
2016-01-04	$26.03	$26.34	$25.5	$26.28	$26.28	7,620,300	—
2015-12-31	$26.27	$26.59	$26.14	$26.33	$26.33	4,334,400	—
2015-12-30	$26.66	$26.74	$26.37	$26.4	$26.4	1,996,500	—
2015-12-29	$26.65	$26.81	$26.51	$26.59	$26.59	2,923,500	—
2015-12-28	$26.33	$26.71	$26.33	$26.61	$26.61	2,350,500	—
2015-12-24	$26.35	$26.69	$26.33	$26.39	$26.39	1,546,200	—
2015-12-23	$26.65	$26.74	$26.19	$26.37	$26.37	2,295,300	—
2015-12-22	$26.48	$26.55	$26.15	$26.43	$26.43	4,595,100	—
2015-12-21	$26.29	$26.56	$26	$26.32	$26.32	2,980,500	—
2015-12-18	$26.76	$26.79	$26.07	$26.08	$26.08	7,147,200	—
2015-12-17	$27.47	$27.61	$26.98	$27	$27	2,642,700	—
2015-12-16	$26.96	$27.33	$26.75	$27.19	$27.19	2,991,900	—
2015-12-15	$26.96	$27.13	$26.51	$26.68	$26.68	5,426,100	—
2015-12-14	$27.04	$27.24	$26.44	$26.84	$26.84	4,972,800	2-for-1
2015-12-11	$26.93	$27.37	$26.54	$26.62	$26.62	6,834,600	—
2015-12-10	$27.07	$27.66	$26.9	$27.26	$27.26	6,256,800	—
2015-12-09	$26.42	$27.24	$26.16	$27	$27	8,685,000	—
2015-12-08	$26.78	$27	$26.53	$26.64	$26.64	5,989,800	—
2015-12-07	$26.85	$27.21	$26.5	$26.8	$26.8	4,974,600	—
2015-12-04	$26.33	$27.05	$26.27	$27	$27	7,099,800	—
2015-12-03	$27.19	$27.39	$26.15	$26.23	$26.23	6,855,600	—
2015-12-02	$27.44	$27.59	$27.08	$27.14	$27.14	7,035,000	—
2015-12-01	$27.39	$27.67	$27.14	$27.47	$27.47	5,637,000	—
2015-11-30	$27.52	$27.81	$27.17	$27.17	$27.17	6,870,000	—
2015-11-27	$27.37	$27.65	$27.2	$27.52	$27.52	2,266,200	—
2015-11-25	$26.82	$27.47	$26.74	$27.28	$27.28	3,882,000	—
2015-11-24	$26.67	$26.89	$26.49	$26.74	$26.74	4,463,400	—
2015-11-23	$26.19	$26.97	$26.13	$26.84	$26.84	5,695,200	—
2015-11-20	$26.16	$26.71	$26	$26.28	$26.28	5,357,400	—
2015-11-19	$26.07	$26.23	$25.83	$25.99	$25.99	3,367,200	—
2015-11-18	$25.83	$26.2	$25.64	$26.18	$26.18	3,312,000	—
2015-11-17	$25.75	$26	$25.61	$25.79	$25.79	4,263,000	—
2015-11-16	$25.53	$25.81	$25.29	$25.78	$25.78	3,250,200	—
2015-11-13	$25.54	$25.88	$25.42	$25.55	$25.55	4,261,800	—
2015-11-12	$25.74	$26.5	$25.47	$25.49	$25.49	5,572,200	—
2015-11-11	$26.27	$26.5	$26.11	$26.23	$26.23	2,884,200	—
2015-11-10	$26.22	$26.35	$25.92	$26.26	$26.26	3,138,600	—
2015-11-09	$26.18	$26.3	$25.81	$26.2	$26.2	3,329,400	—
2015-11-06	$26.43	$26.45	$25.95	$26.19	$26.19	3,606,000	—
2015-11-05	$26	$26.58	$26	$26.44	$26.44	4,688,400	—
2015-11-04	$26.35	$26.42	$25.96	$26.07	$26.07	3,251,400	—
2015-11-03	$26.17	$26.5	$25.85	$26.32	$26.32	5,044,800	—
2015-11-02	$26.27	$26.47	$26.17	$26.25	$26.25	5,161,800	—
2015-10-30	$25.85	$26.41	$25.7	$26.19	$26.19	8,489,400	—
2015-10-29	$25.59	$26	$25.45	$25.83	$25.83	6,634,800	—
2015-10-28	$25.15	$25.72	$24.96	$25.67	$25.67	6,842,400	—
2015-10-27	$25.92	$26.14	$24.88	$25.16	$25.16	15,868,200	—
2015-10-26	$25.07	$25.23	$24.28	$24.49	$24.49	12,772,800	—
2015-10-23	$24.93	$25.17	$24.3	$24.98	$24.98	11,167,800	—
2015-10-22	$24.99	$25.24	$24.29	$24.76	$24.76	8,155,200	—
2015-10-21	$25.37	$25.38	$24.31	$24.82	$24.82	7,543,200	—
2015-10-20	$25.17	$25.32	$24.97	$25.2	$25.2	4,286,400	—
2015-10-19	$25.21	$25.33	$25	$25.23	$25.23	5,232,600	—
2015-10-16	$24.62	$25.24	$24.54	$25.21	$25.21	8,436,000	—
2015-10-15	$24.11	$24.64	$23.99	$24.52	$24.52	8,207,400	—
2015-10-14	$24.18	$24.57	$23.98	$24.07	$24.07	7,098,000	—
2015-10-13	$24.65	$24.65	$24.06	$24.1	$24.1	12,322,200	—
2015-10-12	$24.73	$25.05	$24.56	$24.92	$24.92	6,674,400	—
2015-10-09	$24.38	$24.8	$24.38	$24.7	$24.7	9,826,800	—
2015-10-08	$24.07	$24.45	$23.86	$24.38	$24.38	6,354,600	—
2015-10-07	$24.17	$24.23	$23.54	$24.21	$24.21	12,753,600	—
2015-10-06	$24.79	$25.03	$24.01	$24.05	$24.05	12,582,000	—
2015-10-05	$25.76	$25.76	$24.77	$24.9	$24.9	13,761,000	—
2015-10-02	$24.67	$25.79	$24.5	$25.76	$25.76	11,945,400	—
2015-10-01	$23.59	$24.88	$23.44	$24.83	$24.83	14,404,200	—
2015-09-30	$23.26	$23.73	$23.07	$23.69	$23.69	9,282,000	—
2015-09-29	$22.39	$23.06	$22.22	$22.97	$22.97	9,252,000	—
2015-09-28	$22.88	$22.91	$22.19	$22.32	$22.32	12,616,800	—
2015-09-25	$23.51	$23.67	$22.7	$22.89	$22.89	5,586,600	—
2015-09-24	$23.46	$23.59	$23.25	$23.39	$23.39	4,200,600	—
2015-09-23	$23.65	$23.82	$23.54	$23.6	$23.6	5,028,000	—
2015-09-22	$23.41	$23.8	$23.21	$23.69	$23.69	6,244,800	—
2015-09-21	$23.96	$24.14	$23.33	$23.6	$23.6	5,344,200	—
2015-09-18	$23.46	$23.9	$23.44	$23.79	$23.79	10,607,400	—
2015-09-17	$23.41	$23.89	$23.34	$23.6	$23.6	3,957,000	—
2015-09-16	$23.36	$23.56	$23.17	$23.43	$23.43	3,814,800	—
2015-09-15	$23.15	$23.44	$23.01	$23.42	$23.42	5,929,800	—
2015-09-14	$23.19	$23.3	$23.01	$23.17	$23.17	4,390,800	—
2015-09-11	$22.9	$23.19	$22.76	$23.19	$23.19	4,286,400	—
2015-09-10	$22.89	$23.22	$22.86	$23.03	$23.03	4,419,600	—
2015-09-09	$23.5	$23.5	$22.87	$22.92	$22.92	6,951,000	—
2015-09-08	$23.08	$23.32	$22.7	$23.28	$23.28	6,285,000	—
2015-09-04	$22.69	$22.89	$22.44	$22.68	$22.68	3,857,400	—
2015-09-03	$23.26	$23.5	$22.84	$22.92	$22.92	4,521,000	—
2015-09-02	$22.9	$23.18	$22.62	$23.17	$23.17	6,552,000	—
2015-09-01	$22.97	$23.15	$22.38	$22.58	$22.58	10,452,000	—
2015-08-31	$24.06	$24.36	$23.47	$23.48	$23.48	6,057,000	—
2015-08-28	$24.18	$24.48	$23.7	$24.12	$24.12	9,325,800	—
2015-08-27	$23.44	$24.37	$23.42	$24.26	$24.26	9,576,000	—
2015-08-26	$23.03	$23.41	$22.48	$23.36	$23.36	7,597,800	—
2015-08-25	$23.01	$23.41	$22.62	$22.62	$22.62	8,569,200	—
2015-08-24	$22.17	$22.4	$20.84	$22.32	$22.32	11,952,000	—
2015-08-21	$23.64	$23.7	$23.3	$23.31	$23.31	8,554,800	—
2015-08-20	$24.03	$24.16	$23.82	$23.82	$23.82	6,014,400	—
2015-08-19	$24.03	$24.45	$23.79	$24.31	$24.31	5,329,800	—
2015-08-18	$24.05	$24.56	$23.91	$24.21	$24.21	6,923,400	—
2015-08-17	$23.79	$24.16	$23.67	$24.13	$24.13	4,333,800	—
2015-08-14	$24.02	$24.17	$23.79	$23.88	$23.88	4,198,800	—
2015-08-13	$23.97	$24.22	$23.78	$24.07	$24.07	4,325,400	—
2015-08-12	$23.87	$24.15	$23.52	$24.02	$24.02	6,036,000	—
2015-08-11	$23.93	$24.15	$23.82	$23.97	$23.97	4,383,600	—
2015-08-10	$24.16	$24.48	$24.02	$24.08	$24.08	3,815,400	—
2015-08-07	$24.07	$24.2	$23.67	$23.99	$23.99	5,721,600	—
2015-08-06	$25	$25.32	$23.94	$24.05	$24.05	8,754,000	—
2015-08-05	$24.92	$25.14	$24.87	$25.02	$25.02	5,850,600	—
2015-08-04	$25.22	$25.3	$24.87	$24.9	$24.9	5,413,200	—
2015-08-03	$25.38	$25.57	$24.92	$25.18	$25.18	6,529,800	—
2015-07-31	$25.72	$25.77	$25.34	$25.36	$25.36	4,598,400	—
2015-07-30	$25.6	$25.83	$25.42	$25.52	$25.52	7,136,400	—
2015-07-29	$25.81	$26.5	$25.1	$25.63	$25.63	11,679,000	—
2015-07-28	$25.66	$25.97	$25.33	$25.97	$25.97	10,877,400	—
2015-07-27	$25.75	$25.79	$25.32	$25.45	$25.45	8,151,600	—
2015-07-24	$26.02	$26.24	$25.78	$25.85	$25.85	4,146,000	—
2015-07-23	$26.21	$26.26	$25.92	$26.04	$26.04	4,243,800	—
2015-07-22	$26.07	$26.27	$25.88	$26.12	$26.12	4,587,600	—
2015-07-21	$25.67	$26.08	$25.64	$26.01	$26.01	5,949,600	—
2015-07-20	$25.79	$25.79	$25.61	$25.67	$25.67	3,314,400	—
2015-07-17	$25.73	$25.83	$25.44	$25.72	$25.72	4,627,800	—
2015-07-16	$25.54	$25.84	$25.53	$25.75	$25.75	5,975,400	—
2015-07-15	$25.42	$25.61	$25.17	$25.43	$25.43	6,399,600	—
2015-07-14	$25.39	$25.54	$25.2	$25.38	$25.38	6,336,600	—
2015-07-13	$25.28	$25.48	$24.97	$25.35	$25.35	9,599,400	—
2015-07-10	$24.58	$24.74	$24.27	$24.53	$24.53	5,238,600	—
2015-07-09	$24.17	$24.33	$24	$24.18	$24.18	5,412,600	—
2015-07-08	$24.41	$24.57	$23.76	$23.84	$23.84	6,686,400	—
2015-07-07	$24.2	$24.61	$23.95	$24.58	$24.58	8,041,800	—
2015-07-06	$23.99	$24.41	$23.9	$24.19	$24.19	9,874,800	—
2015-07-02	$24.02	$24.09	$23.52	$23.74	$23.74	5,143,800	—
2015-07-01	$23.92	$23.97	$23.7	$23.93	$23.93	4,764,000	—
2015-06-30	$23.95	$24.01	$23.61	$23.74	$23.74	3,947,400	—
2015-06-29	$24.08	$24.35	$23.69	$23.73	$23.73	4,695,600	—
2015-06-26	$24.22	$24.44	$24.07	$24.35	$24.35	6,133,200	—
2015-06-25	$23.94	$24.35	$23.82	$24.1	$24.1	5,756,400	—
2015-06-24	$24.01	$24.18	$23.8	$23.81	$23.81	5,742,600	—
2015-06-23	$24.19	$24.54	$23.98	$24.1	$24.1	5,515,200	—
2015-06-22	$24.53	$24.55	$23.97	$24.05	$24.05	8,572,200	—
2015-06-19	$24.21	$24.43	$24.06	$24.36	$24.36	7,557,000	—
2015-06-18	$23.61	$24.48	$23.51	$24.18	$24.18	13,847,400	—
2015-06-17	$23	$24.07	$22.67	$23.6	$23.6	16,913,400	—
2015-06-16	$22.24	$23.05	$22.19	$22.99	$22.99	11,986,800	—
2015-06-15	$22.12	$22.32	$22	$22.27	$22.27	3,616,200	—
2015-06-12	$22.42	$22.53	$22.23	$22.26	$22.26	4,558,800	—
2015-06-11	$22.48	$22.74	$22.39	$22.53	$22.53	3,697,200	—
2015-06-10	$22.29	$22.51	$22.16	$22.45	$22.45	3,424,800	—
2015-06-09	$22.37	$22.46	$22.09	$22.22	$22.22	3,958,200	—
2015-06-08	$22.1	$22.34	$22.04	$22.15	$22.15	7,120,800	—
2015-06-05	$21.87	$22.18	$21.73	$22.15	$22.15	4,128,000	—
2015-06-04	$21.84	$21.99	$21.72	$21.93	$21.93	5,467,800	—
2015-06-03	$21.91	$22.11	$21.82	$22.03	$22.03	4,128,000	—
2015-06-02	$21.91	$22.08	$21.74	$21.88	$21.88	5,222,400	—
2015-06-01	$21.8	$22.08	$21.54	$22.03	$22.03	5,845,800	—
2015-05-29	$21.81	$21.99	$21.7	$21.79	$21.79	6,962,400	—
2015-05-28	$21.67	$21.91	$21.62	$21.77	$21.77	5,941,200	—
2015-05-27	$21.47	$21.8	$21.36	$21.74	$21.74	6,125,400	—
2015-05-26	$21.72	$21.92	$21.3	$21.43	$21.43	4,777,200	—
2015-05-22	$21.87	$22.14	$21.79	$21.81	$21.81	3,507,000	—
2015-05-21	$21.99	$22.04	$21.72	$21.97	$21.97	6,202,200	—
2015-05-20	$21.91	$22.38	$21.84	$22.06	$22.06	6,684,000	—
2015-05-19	$21.67	$21.88	$20.91	$21.85	$21.85	10,796,400	—
2015-05-18	$21.93	$22.1	$21.77	$21.95	$21.95	3,957,000	—
2015-05-15	$21.76	$21.92	$21.58	$21.9	$21.9	5,248,800	—
2015-05-14	$21.51	$21.8	$21.37	$21.76	$21.76	6,609,000	—
2015-05-13	$21.83	$21.91	$21.32	$21.39	$21.39	9,135,600	—
2015-05-12	$21.85	$22.28	$21.74	$21.75	$21.75	13,159,800	—
2015-05-11	$21	$21.41	$21	$21.18	$21.18	9,754,800	—
2015-05-08	$20.79	$21.11	$20.71	$21.07	$21.07	11,319,000	—
2015-05-07	$20.79	$20.98	$20.63	$20.66	$20.66	7,421,400	—
2015-05-06	$20.64	$21	$20.56	$20.73	$20.73	7,536,600	—
2015-05-05	$21.15	$21.41	$20.46	$20.64	$20.64	9,301,200	—
2015-05-04	$21.27	$21.56	$21.26	$21.29	$21.29	6,504,000	—
2015-05-01	$21.19	$21.51	$21.08	$21.2	$21.2	10,633,200	—
2015-04-30	$21.59	$21.83	$21.01	$21.11	$21.11	7,431,600	—
2015-04-29	$21.62	$21.83	$21.5	$21.66	$21.66	6,949,800	—
2015-04-28	$21.82	$21.91	$21.38	$21.65	$21.65	10,513,200	—
2015-04-27	$23.2	$23.24	$21.75	$21.83	$21.83	8,502,000	—
2015-04-24	$24.06	$24.07	$22.72	$23.06	$23.06	13,819,200	—
2015-04-23	$23.46	$23.87	$23.44	$23.65	$23.65	6,629,400	—
2015-04-22	$23.5	$23.58	$23.27	$23.48	$23.48	3,559,200	—
2015-04-21	$23.6	$23.67	$23.38	$23.41	$23.41	5,257,200	—
2015-04-20	$23.51	$23.84	$23.39	$23.55	$23.55	4,319,400	—
2015-04-17	$23.46	$23.52	$23.17	$23.32	$23.32	3,966,000	—
2015-04-16	$23.5	$23.71	$23.46	$23.62	$23.62	2,757,000	—
2015-04-15	$23.83	$23.83	$23.47	$23.55	$23.55	4,213,800	—
2015-04-14	$23.83	$23.94	$23.55	$23.79	$23.79	3,742,200	—
2015-04-13	$23.67	$24.31	$23.63	$23.85	$23.85	5,551,800	—
2015-04-10	$23.33	$23.67	$23.23	$23.61	$23.61	6,250,200	—
2015-04-09	$23.15	$23.33	$22.95	$23.23	$23.23	4,813,800	—
2015-04-08	$23.19	$23.43	$23.01	$23.17	$23.17	5,981,400	—
2015-04-07	$23.33	$23.51	$23.12	$23.12	$23.12	6,044,400	—
2015-04-06	$23.37	$23.44	$23.21	$23.31	$23.31	5,367,000	—
2015-04-02	$23.55	$23.67	$23.32	$23.43	$23.43	5,049,000	—
2015-04-01	$23.68	$23.7	$23.15	$23.45	$23.45	6,037,200	—
2015-03-31	$23.86	$24.02	$23.7	$23.74	$23.74	4,330,200	—
2015-03-30	$24.15	$24.2	$23.98	$24.02	$24.02	3,634,800	—
2015-03-27	$23.66	$24.03	$23.65	$23.95	$23.95	4,422,600	—
2015-03-26	$23.46	$23.8	$23.02	$23.65	$23.65	6,321,000	—
2015-03-25	$24.42	$24.65	$23.68	$23.71	$23.71	7,768,800	—
2015-03-24	$24.41	$24.66	$24.22	$24.3	$24.3	4,941,000	—
2015-03-23	$24.49	$24.59	$24.29	$24.35	$24.35	4,215,600	—
2015-03-20	$24.97	$25.07	$24.45	$24.46	$24.46	10,583,400	—
2015-03-19	$24.55	$24.89	$24.54	$24.82	$24.82	5,311,200	—
2015-03-18	$24.67	$24.99	$24.59	$24.73	$24.73	8,021,400	—
2015-03-17	$24.58	$24.79	$24.42	$24.68	$24.68	6,813,000	—
2015-03-16	$22.83	$24.95	$22.83	$24.77	$24.77	17,730,600	—
2015-03-13	$22.81	$22.89	$22.4	$22.56	$22.56	6,314,400	—
2015-03-12	$22.51	$22.9	$22.45	$22.83	$22.83	7,010,400	—
2015-03-11	$22.33	$22.67	$22.27	$22.45	$22.45	5,689,800	—
2015-03-10	$22.15	$22.31	$22	$22.27	$22.27	5,779,800	—
2015-03-09	$22.24	$22.41	$22.07	$22.32	$22.32	11,485,800	—
2015-03-06	$22.54	$22.67	$22.1	$22.17	$22.17	4,951,200	—
2015-03-05	$22.6	$22.83	$22.52	$22.61	$22.61	4,076,400	—
2015-03-04	$22.32	$22.77	$22.26	$22.63	$22.63	3,637,800	—
2015-03-03	$22.63	$22.68	$22.29	$22.43	$22.43	4,414,200	—
2015-03-02	$22.17	$22.68	$22.1	$22.64	$22.64	7,036,800	—
2015-02-27	$22.4	$22.53	$22.17	$22.17	$22.17	7,015,200	—
2015-02-26	$22.37	$22.58	$22.33	$22.48	$22.48	3,771,000	—
2015-02-25	$22.28	$22.5	$22.26	$22.34	$22.34	4,034,400	—
2015-02-24	$22.31	$22.5	$22.22	$22.33	$22.33	4,147,200	—
2015-02-23	$22.41	$22.48	$22.27	$22.38	$22.38	3,608,400	—
2015-02-20	$22.22	$22.44	$21.99	$22.41	$22.41	4,543,800	—
2015-02-19	$22.39	$22.5	$22.25	$22.29	$22.29	4,069,800	—
2015-02-18	$22.21	$22.46	$22.17	$22.37	$22.37	5,574,000	—
2015-02-17	$22.35	$22.44	$22.01	$22.17	$22.17	3,972,600	—
2015-02-13	$22.12	$22.37	$21.88	$22.37	$22.37	6,404,400	—
2015-02-12	$22.06	$22.15	$21.76	$22.06	$22.06	4,317,000	—
2015-02-11	$21.62	$21.98	$21.56	$21.93	$21.93	5,503,800	—
2015-02-10	$21.73	$21.85	$21.54	$21.68	$21.68	5,371,800	—
2015-02-09	$22.06	$22.14	$21.28	$21.35	$21.35	6,563,400	—
2015-02-06	$22.47	$22.79	$21.99	$22.1	$22.1	7,830,000	—
2015-02-05	$22.5	$22.81	$22.44	$22.47	$22.47	6,336,600	—
2015-02-04	$21.51	$22.93	$21.42	$22.48	$22.48	12,419,400	—
2015-02-03	$21.06	$21.25	$20.66	$21.17	$21.17	8,437,800	—
2015-02-02	$20.95	$21.23	$20.76	$20.91	$20.91	9,238,200	—
2015-01-30	$21.42	$21.49	$20.78	$20.89	$20.89	12,488,400	—
2015-01-29	$21.49	$21.6	$21.3	$21.55	$21.55	4,707,000	—
2015-01-28	$21.66	$21.85	$21.46	$21.48	$21.48	3,775,200	—
2015-01-27	$21.53	$21.74	$21.38	$21.56	$21.56	3,273,600	—
2015-01-26	$21.58	$21.73	$21.47	$21.69	$21.69	5,992,200	—
2015-01-23	$21.77	$21.81	$21.58	$21.6	$21.6	4,618,200	—
2015-01-22	$21.63	$21.81	$21.26	$21.72	$21.72	6,958,200	—
2015-01-21	$21.4	$21.58	$21.26	$21.48	$21.48	5,327,400	—
2015-01-20	$21.71	$21.98	$21.34	$21.41	$21.41	5,881,200	—
2015-01-16	$21.4	$21.55	$21.19	$21.53	$21.53	5,929,200	—
2015-01-15	$22.1	$22.19	$21.41	$21.43	$21.43	7,641,600	—
2015-01-14	$21.94	$22.18	$21.84	$21.94	$21.94	4,680,600	—
2015-01-13	$22.72	$22.86	$22.11	$22.27	$22.27	4,483,200	—
2015-01-12	$22.29	$22.71	$22.14	$22.55	$22.55	6,816,600	—
2015-01-09	$22.19	$22.33	$22.01	$22.19	$22.19	5,044,800	—
2015-01-08	$21.84	$22.25	$21.76	$22.19	$22.19	6,945,600	—
2015-01-07	$21.37	$21.75	$21.21	$21.67	$21.67	4,652,400	—
2015-01-06	$21.16	$21.47	$20.9	$21.17	$21.17	4,988,400	—
2015-01-05	$21.1	$21.54	$21.08	$21.3	$21.3	3,835,800	—
2015-01-02	$21.36	$21.64	$21.1	$21.29	$21.29	3,645,600	—
2014-12-31	$21.61	$21.77	$21.2	$21.23	$21.23	2,490,000	—
2014-12-30	$21.59	$21.78	$21.52	$21.55	$21.55	2,421,600	—
2014-12-29	$21.53	$21.65	$21.35	$21.57	$21.57	2,303,400	—
2014-12-26	$21.82	$21.87	$21.59	$21.65	$21.65	1,540,200	—
2014-12-24	$21.63	$21.93	$21.6	$21.79	$21.79	1,487,400	—
2014-12-23	$22.21	$22.22	$21.41	$21.6	$21.6	3,870,000	—
2014-12-22	$22.21	$22.37	$21.92	$22.08	$22.08	4,238,400	—
2014-12-19	$22.02	$22.29	$21.95	$22.2	$22.2	9,092,400	—
2014-12-18	$21.83	$21.91	$21.65	$21.9	$21.9	7,766,400	—
2014-12-17	$20.99	$21.67	$20.94	$21.62	$21.62	7,866,000	—
2014-12-16	$21.11	$21.43	$20.89	$20.91	$20.91	6,381,600	—
2014-12-15	$21.65	$21.68	$21.12	$21.17	$21.17	9,469,200	—
2014-12-12	$21.83	$22.05	$21.47	$21.48	$21.48	5,665,200	—
2014-12-11	$21.84	$22.24	$21.79	$22.01	$22.01	7,560,600	—
2014-12-10	$22.33	$22.33	$21.68	$21.73	$21.73	5,716,200	—
2014-12-09	$21.85	$22.33	$21.83	$22.25	$22.25	8,337,000	—
2014-12-08	$21.67	$22.38	$21.67	$22.02	$22.02	11,658,000	—
2014-12-05	$21.67	$21.69	$21.57	$21.62	$21.62	7,624,800	—
2014-12-04	$21.84	$22	$21.63	$21.67	$21.67	4,951,800	—
2014-12-03	$22.11	$22.13	$21.86	$21.91	$21.91	3,987,600	—
2014-12-02	$21.73	$22.1	$21.57	$22.07	$22.07	4,961,400	—
2014-12-01	$21.6	$21.84	$21.38	$21.57	$21.57	3,675,000	—
2014-11-28	$21.6	$21.88	$21.51	$21.61	$21.61	1,845,000	—
2014-11-26	$21.29	$21.55	$21.2	$21.53	$21.53	4,000,200	—
2014-11-25	$21.28	$21.48	$21.22	$21.26	$21.26	5,472,000	—
2014-11-24	$20.79	$21.33	$20.64	$21.25	$21.25	9,220,800	—
2014-11-21	$21.03	$21.15	$20.54	$20.58	$20.58	5,961,000	—
2014-11-20	$20.71	$20.91	$20.48	$20.9	$20.9	3,294,600	—
2014-11-19	$21.24	$21.25	$20.82	$20.93	$20.93	4,568,400	—
2014-11-18	$21.09	$21.33	$21.01	$21.31	$21.31	2,912,400	—
2014-11-17	$20.75	$21.1	$20.73	$21.04	$21.04	4,288,800	—
2014-11-14	$20.7	$20.82	$20.54	$20.75	$20.75	4,717,800	—
2014-11-13	$20.49	$20.81	$20.49	$20.76	$20.76	4,446,000	—
2014-11-12	$20.76	$20.76	$20.41	$20.49	$20.49	5,975,400	—
2014-11-11	$20.83	$20.89	$20.69	$20.8	$20.8	2,539,200	—
2014-11-10	$20.46	$20.77	$20.45	$20.77	$20.77	4,095,000	—
2014-11-07	$20.56	$20.56	$20.32	$20.46	$20.46	6,274,200	—
2014-11-06	$20.12	$20.61	$20.1	$20.59	$20.59	4,762,800	—
2014-11-05	$20.04	$20.2	$19.82	$20.18	$20.18	5,344,800	—
2014-11-04	$20.02	$20.14	$19.89	$19.96	$19.96	6,469,800	—
2014-11-03	$20.15	$20.17	$19.96	$19.99	$19.99	4,899,000	—
2014-10-31	$20.26	$20.33	$20.05	$20.15	$20.15	3,838,800	—
2014-10-30	$19.94	$20.08	$19.84	$20.05	$20.05	3,958,800	—
2014-10-29	$19.71	$20.02	$19.67	$20	$20	8,347,200	—
2014-10-28	$19.51	$19.81	$19.34	$19.71	$19.71	5,991,000	—
2014-10-27	$19.43	$19.58	$19.26	$19.5	$19.5	8,329,800	—
2014-10-24	$18.92	$19.66	$18.87	$19.46	$19.46	16,916,400	—
2014-10-23	$17.61	$17.98	$17.41	$17.53	$17.53	8,827,200	—
2014-10-22	$17.7	$17.78	$17.4	$17.54	$17.54	5,007,000	—
2014-10-21	$17.05	$17.69	$17.05	$17.64	$17.64	5,232,000	—
2014-10-20	$16.51	$16.99	$16.45	$16.98	$16.98	5,416,800	—
2014-10-17	$16.47	$16.74	$16.38	$16.5	$16.5	6,993,600	—
2014-10-16	$16.36	$16.51	$16.18	$16.34	$16.34	7,574,400	—
2014-10-15	$16.9	$16.96	$16.48	$16.67	$16.67	7,904,400	—
2014-10-14	$17.33	$17.49	$16.97	$17.08	$17.08	6,747,600	—
2014-10-13	$17.46	$17.58	$17.2	$17.22	$17.22	4,266,600	—
2014-10-10	$17.65	$17.91	$17.42	$17.43	$17.43	4,287,000	—
2014-10-09	$17.81	$18.01	$17.6	$17.61	$17.61	4,882,200	—
2014-10-08	$17.73	$17.8	$17.61	$17.78	$17.78	5,115,600	—
2014-10-07	$17.73	$17.8	$17.62	$17.67	$17.67	4,350,600	—
2014-10-06	$17.83	$18.12	$17.77	$17.82	$17.82	5,169,000	—
2014-10-03	$17.45	$17.75	$17.44	$17.7	$17.7	4,254,000	—
2014-10-02	$17.21	$17.41	$17.14	$17.38	$17.38	4,242,000	—
2014-10-01	$17.05	$17.28	$16.96	$17.23	$17.23	5,938,800	—
2014-09-30	$17.24	$17.26	$17.02	$17.02	$17.02	2,740,800	—
2014-09-29	$17.03	$17.23	$17.01	$17.19	$17.19	3,240,000	—
2014-09-26	$17.11	$17.17	$17.04	$17.12	$17.12	3,136,200	—
2014-09-25	$17.34	$17.36	$17.11	$17.11	$17.11	3,331,800	—
2014-09-24	$17.2	$17.28	$17.1	$17.26	$17.26	3,450,600	—
2014-09-23	$17.1	$17.36	$17.1	$17.2	$17.2	3,951,000	—
2014-09-22	$17.31	$17.45	$17.27	$17.33	$17.33	3,920,400	—
2014-09-19	$17.29	$17.44	$17.21	$17.34	$17.34	8,625,000	—
2014-09-18	$17.08	$17.24	$17.02	$17.22	$17.22	3,465,000	—
2014-09-17	$16.85	$17.15	$16.83	$17.08	$17.08	3,784,800	—
2014-09-16	$16.9	$16.92	$16.7	$16.83	$16.83	5,703,000	—
2014-09-15	$16.67	$16.98	$16.56	$16.9	$16.9	6,764,400	—
2014-09-12	$16.82	$16.83	$16.56	$16.61	$16.61	5,812,800	—
2014-09-11	$16.79	$16.92	$16.74	$16.86	$16.86	4,126,200	—
2014-09-10	$16.58	$16.79	$16.48	$16.75	$16.75	4,687,800	—
2014-09-09	$16.47	$16.62	$16.4	$16.51	$16.51	4,464,000	—
2014-09-08	$16.43	$16.55	$16.41	$16.49	$16.49	8,116,800	—
2014-09-05	$16.38	$16.51	$16.35	$16.49	$16.49	5,018,400	—
2014-09-04	$16.34	$16.48	$16.26	$16.41	$16.41	4,645,800	—
2014-09-03	$16.37	$16.44	$16.27	$16.32	$16.32	5,202,000	—
2014-09-02	$16.56	$16.59	$16.14	$16.26	$16.26	5,887,200	—
2014-08-29	$16.39	$16.56	$16.3	$16.54	$16.54	4,378,800	—
2014-08-28	$16.28	$16.4	$16.14	$16.38	$16.38	3,717,600	—
2014-08-27	$16.45	$16.47	$16.24	$16.25	$16.25	4,189,200	—
2014-08-26	$16.52	$16.56	$16.33	$16.47	$16.47	4,553,400	—
2014-08-25	$16.44	$16.49	$16.35	$16.42	$16.42	2,727,000	—
2014-08-22	$16.5	$16.52	$16.36	$16.4	$16.4	3,896,400	—
2014-08-21	$16.41	$16.49	$16.34	$16.45	$16.45	5,689,800	—
2014-08-20	$16.26	$16.39	$16.11	$16.26	$16.26	5,356,800	—
2014-08-19	$16.3	$16.34	$16.18	$16.33	$16.33	3,485,400	—
2014-08-18	$16.19	$16.38	$16.15	$16.32	$16.32	4,878,000	—
2014-08-15	$15.98	$16.21	$15.95	$16.1	$16.1	4,743,600	—
2014-08-14	$16.03	$16.03	$15.91	$15.95	$15.95	5,148,000	—
2014-08-13	$15.85	$16.12	$15.84	$15.98	$15.98	5,093,400	—
2014-08-12	$15.77	$15.9	$15.72	$15.83	$15.83	4,419,600	—
2014-08-11	$15.82	$15.91	$15.73	$15.75	$15.75	3,082,200	—
2014-08-08	$15.72	$15.82	$15.66	$15.78	$15.78	3,917,400	—
2014-08-07	$15.88	$15.92	$15.67	$15.73	$15.73	6,906,600	—
2014-08-06	$15.5	$15.9	$15.46	$15.84	$15.84	7,248,600	—
2014-08-05	$15.59	$15.8	$15.53	$15.64	$15.64	8,446,800	—
2014-08-04	$15.33	$15.59	$15.27	$15.57	$15.57	6,466,800	—
2014-08-01	$15.03	$15.34	$14.9	$15.33	$15.33	11,399,400	—
2014-07-31	$15.35	$15.42	$15.03	$15.04	$15.04	13,731,000	—
2014-07-30	$15.17	$15.75	$15.09	$15.48	$15.48	34,095,000	—
2014-07-29	$14.2	$14.2	$14.06	$14.07	$14.07	6,547,800	—
2014-07-28	$14.23	$14.26	$14.11	$14.15	$14.15	10,569,600	—
2014-07-25	$14.17	$14.24	$14.11	$14.17	$14.17	8,001,600	—
2014-07-24	$14.34	$14.35	$14.18	$14.19	$14.19	13,453,200	—
2014-07-23	$14.33	$14.4	$14.23	$14.26	$14.26	3,406,200	—
2014-07-22	$14.28	$14.37	$14.22	$14.28	$14.28	4,757,400	—
2014-07-21	$14.19	$14.28	$14.01	$14.22	$14.22	5,512,800	—
2014-07-18	$14.24	$14.35	$14.16	$14.22	$14.22	11,776,800	—
2014-07-17	$14.34	$14.52	$14.16	$14.17	$14.17	5,500,200	—
2014-07-16	$14.6	$14.62	$14.37	$14.4	$14.4	4,137,000	—
2014-07-15	$14.5	$14.62	$14.43	$14.59	$14.59	5,970,000	—
2014-07-14	$14.72	$14.72	$14.39	$14.47	$14.47	5,544,600	—
2014-07-11	$14.65	$14.73	$14.5	$14.66	$14.66	3,369,600	—
2014-07-10	$14.51	$14.71	$14.46	$14.69	$14.69	2,510,400	—
2014-07-09	$14.52	$14.65	$14.49	$14.65	$14.65	2,190,000	—
2014-07-08	$14.51	$14.56	$14.44	$14.49	$14.49	3,026,400	—
2014-07-07	$14.58	$14.63	$14.51	$14.57	$14.57	2,643,600	—
2014-07-03	$14.62	$14.7	$14.58	$14.68	$14.68	3,950,400	—
2014-07-02	$14.51	$14.66	$14.5	$14.63	$14.63	3,420,000	—
2014-07-01	$14.35	$14.54	$14.35	$14.52	$14.52	4,433,400	—
2014-06-30	$14.61	$14.65	$14.29	$14.31	$14.31	5,749,200	—
2014-06-27	$14.29	$14.7	$14.28	$14.64	$14.64	9,028,800	—
2014-06-26	$14.15	$14.32	$14.13	$14.32	$14.32	2,553,000	—
2014-06-25	$14.17	$14.4	$14.08	$14.12	$14.12	4,020,600	—
2014-06-24	$14.16	$14.31	$14.13	$14.13	$14.13	3,588,000	—
2014-06-23	$14.18	$14.36	$14.18	$14.27	$14.27	5,256,600	—
2014-06-20	$14.05	$14.22	$13.98	$14.22	$14.22	9,763,800	—
2014-06-19	$13.78	$14.02	$13.75	$14.01	$14.01	4,896,000	—
2014-06-18	$13.67	$13.82	$13.6	$13.82	$13.82	4,490,400	—
2014-06-17	$13.62	$13.95	$13.51	$13.68	$13.68	12,733,800	—
2014-06-16	$13.17	$13.48	$13.02	$13.07	$13.07	7,231,200	—
2014-06-13	$13.35	$13.36	$13.02	$13.06	$13.06	9,241,800	—
2014-06-12	$13.71	$13.75	$13.31	$13.31	$13.31	11,381,400	—
2014-06-11	$13.58	$13.83	$13.5	$13.75	$13.75	7,706,400	—
2014-06-10	$13.65	$13.72	$13.35	$13.45	$13.45	4,635,600	—
2014-06-09	$13.37	$13.48	$13.3	$13.47	$13.47	3,600,000	—
2014-06-06	$13.46	$13.49	$13.37	$13.4	$13.4	3,311,400	—
2014-06-05	$13.45	$13.57	$13.33	$13.4	$13.4	5,438,400	—
2014-06-04	$13.38	$13.51	$13.34	$13.41	$13.41	3,314,400	—
2014-06-03	$13.39	$13.54	$13.37	$13.43	$13.43	3,208,800	—
2014-06-02	$13.52	$13.56	$13.32	$13.44	$13.44	5,366,400	—
2014-05-30	$13.43	$13.66	$13.37	$13.53	$13.53	5,544,000	—
2014-05-29	$13.46	$13.56	$13.4	$13.42	$13.42	3,586,200	—
2014-05-28	$13.31	$13.45	$13.16	$13.39	$13.39	9,634,200	—
2014-05-27	$13.49	$13.55	$13.14	$13.25	$13.25	11,555,400	—
2014-05-23	$13.62	$13.64	$13.26	$13.46	$13.46	11,368,800	—
2014-05-22	$14.18	$14.2	$13.5	$13.57	$13.57	13,255,200	—
2014-05-21	$14.3	$14.4	$13.99	$14.16	$14.16	6,698,400	—
2014-05-20	$14.51	$14.51	$14.01	$14.19	$14.19	10,543,200	—
2014-05-19	$14.29	$14.44	$14.26	$14.41	$14.41	4,375,200	—
2014-05-16	$14.31	$14.46	$14.28	$14.34	$14.34	4,276,800	—
2014-05-15	$14.33	$14.43	$14.27	$14.31	$14.31	7,952,400	—
2014-05-14	$14.35	$14.4	$14.27	$14.34	$14.34	2,824,200	—
2014-05-13	$14.39	$14.42	$14.25	$14.35	$14.35	2,977,200	—
2014-05-12	$14.27	$14.39	$14.26	$14.36	$14.36	3,174,600	—
2014-05-09	$13.97	$14.25	$13.89	$14.23	$14.23	5,088,600	—
2014-05-08	$13.98	$14.12	$13.89	$13.98	$13.98	4,648,200	—
2014-05-07	$13.89	$13.97	$13.78	$13.96	$13.96	4,997,400	—
2014-05-06	$13.82	$13.93	$13.78	$13.88	$13.88	4,051,200	—
2014-05-05	$13.62	$13.99	$13.61	$13.99	$13.99	6,001,200	—
2014-05-02	$13.71	$13.76	$13.62	$13.72	$13.72	3,627,000	—
2014-05-01	$13.55	$13.79	$13.53	$13.74	$13.74	6,033,600	—
2014-04-30	$13.57	$13.64	$13.48	$13.58	$13.58	5,759,400	—
2014-04-29	$13.58	$13.65	$13.48	$13.55	$13.55	4,968,600	—
2014-04-28	$13.46	$13.57	$13.34	$13.53	$13.53	4,779,600	—
2014-04-25	$13.28	$13.67	$13.14	$13.42	$13.42	8,208,000	—
2014-04-24	$13.4	$13.41	$13.09	$13.38	$13.38	5,718,000	—
2014-04-23	$13.29	$13.4	$13.23	$13.32	$13.32	6,356,400	—
2014-04-22	$13.19	$13.4	$13.11	$13.29	$13.29	8,950,200	—
2014-04-21	$13.56	$13.61	$12.86	$13.19	$13.19	14,883,600	—
2014-04-17	$13.34	$13.61	$13.21	$13.55	$13.55	12,800,400	—
2014-04-16	$13.49	$13.54	$13.2	$13.4	$13.4	7,136,400	—
2014-04-15	$13.55	$13.65	$13.02	$13.45	$13.45	11,867,400	—
2014-04-14	$13.65	$14.07	$13.45	$13.5	$13.5	43,350,600	—
2014-04-11	$12.36	$12.39	$12.13	$12.16	$12.16	8,925,600	—
2014-04-10	$12.42	$12.58	$12.35	$12.42	$12.42	8,834,400	—
2014-04-09	$12.48	$12.53	$12.35	$12.5	$12.5	8,125,800	—
2014-04-08	$12.29	$12.46	$12.26	$12.44	$12.44	5,310,600	—
2014-04-07	$12.34	$12.37	$12.22	$12.28	$12.28	6,410,400	—
2014-04-04	$12.56	$12.75	$12.35	$12.38	$12.38	4,488,000	—
2014-04-03	$12.49	$12.56	$12.38	$12.53	$12.53	7,041,000	—
2014-04-02	$12.4	$12.48	$12.28	$12.47	$12.47	5,015,400	—
2014-04-01	$12.46	$12.5	$12.24	$12.37	$12.37	4,501,200	—
2014-03-31	$12.3	$12.6	$12.01	$12.36	$12.36	24,340,200	—
2014-03-28	$11.88	$12	$11.72	$11.86	$11.86	15,146,400	—
2014-03-27	$12.13	$12.23	$11.81	$11.88	$11.88	6,549,600	—
2014-03-26	$12.13	$12.29	$12.08	$12.19	$12.19	6,580,200	—
2014-03-25	$11.84	$12.06	$11.84	$12.05	$12.05	5,845,800	—
2014-03-24	$12.06	$12.11	$11.72	$11.82	$11.82	6,927,000	—
2014-03-21	$12.27	$12.32	$11.96	$12.02	$12.02	7,479,000	—
2014-03-20	$12.3	$12.34	$12.09	$12.17	$12.17	4,174,200	—
2014-03-19	$12.16	$12.44	$12.14	$12.32	$12.32	6,076,200	—
2014-03-18	$12.08	$12.23	$12.07	$12.15	$12.15	3,218,400	—
2014-03-17	$12.1	$12.14	$12.01	$12.06	$12.06	4,132,800	—
2014-03-14	$11.98	$12.14	$11.95	$12.02	$12.02	6,277,200	—
2014-03-13	$12.33	$12.33	$11.98	$12	$12	3,790,800	—
2014-03-12	$12.16	$12.33	$12.09	$12.31	$12.31	4,152,600	—
2014-03-11	$12.17	$12.28	$12.11	$12.2	$12.2	3,452,400	—
2014-03-10	$12.15	$12.23	$12.1	$12.18	$12.18	9,079,800	—
2014-03-07	$12.12	$12.12	$11.95	$12.01	$12.01	5,751,600	—
2014-03-06	$12.07	$12.37	$11.97	$12.05	$12.05	11,376,000	—
2014-03-05	$11.62	$12.1	$11.59	$12.09	$12.09	9,204,000	—
2014-03-04	$11.58	$11.74	$11.53	$11.73	$11.73	6,294,600	—
2014-03-03	$11.56	$11.6	$11.46	$11.5	$11.5	7,399,200	—
2014-02-28	$11.37	$11.81	$11.36	$11.63	$11.63	9,092,400	—
2014-02-27	$11.29	$11.41	$11.14	$11.37	$11.37	5,718,600	—
2014-02-26	$11.31	$11.43	$11.26	$11.31	$11.31	3,547,800	—
2014-02-25	$11.46	$11.48	$11.29	$11.31	$11.31	4,285,800	—
2014-02-24	$11.37	$11.6	$11.37	$11.48	$11.48	5,490,000	—
2014-02-21	$11.36	$11.51	$11.35	$11.37	$11.37	5,951,400	—
2014-02-20	$11.16	$11.37	$11.12	$11.35	$11.35	4,527,600	—
2014-02-19	$11.24	$11.33	$11.16	$11.17	$11.17	4,315,800	—
2014-02-18	$11.28	$11.32	$11.09	$11.27	$11.27	6,606,600	—
2014-02-14	$11.23	$11.52	$11.13	$11.26	$11.26	12,903,600	—
2014-02-13	$11.09	$11.25	$11.04	$11.2	$11.2	6,432,000	—
2014-02-12	$11.17	$11.17	$11.07	$11.12	$11.12	6,085,200	—
2014-02-11	$11.15	$11.18	$11.08	$11.16	$11.16	6,097,200	—
2014-02-10	$11.17	$11.21	$11.14	$11.17	$11.17	7,216,800	—
2014-02-07	$11.14	$11.31	$11.14	$11.16	$11.16	6,621,600	—
2014-02-06	$11.12	$11.24	$11.01	$11.1	$11.1	6,420,000	—
2014-02-05	$10.9	$11.31	$10.9	$11.09	$11.09	12,042,600	—
2014-02-04	$10.67	$11.03	$10.54	$10.96	$10.96	18,950,400	—
2014-02-03	$10.88	$10.91	$10.51	$10.69	$10.69	13,936,200	—
2014-01-31	$10.78	$10.88	$10.68	$10.85	$10.85	9,063,600	—
2014-01-30	$10.98	$11	$10.84	$10.91	$10.91	5,415,000	—
2014-01-29	$10.98	$11.02	$10.83	$10.86	$10.86	8,175,000	—
2014-01-28	$11.09	$11.15	$10.98	$11.05	$11.05	5,804,400	—
2014-01-27	$11.4	$11.45	$10.85	$11.06	$11.06	11,434,200	—
2014-01-24	$11.34	$11.51	$11.3	$11.47	$11.47	10,120,200	—
2014-01-23	$11.34	$11.48	$11.34	$11.38	$11.38	5,389,800	—
2014-01-22	$11.66	$11.68	$11.36	$11.37	$11.37	13,620,600	—
2014-01-21	$11.49	$11.72	$11.27	$11.62	$11.62	15,920,400	—
2014-01-17	$12.15	$12.16	$11.37	$11.42	$11.42	23,621,400	—
2014-01-16	$12.08	$12.23	$12.02	$12.11	$12.11	12,545,400	—
2014-01-15	$11.74	$12.25	$11.65	$11.98	$11.98	16,347,000	—
2014-01-14	$11.52	$11.79	$11.5	$11.77	$11.77	7,861,200	—
2014-01-13	$11.37	$11.59	$11.37	$11.46	$11.46	6,085,800	—
2014-01-10	$11.38	$11.43	$11.3	$11.41	$11.41	6,825,000	—
2014-01-09	$11.15	$11.41	$11.07	$11.4	$11.4	5,394,600	—
2014-01-08	$11.21	$11.24	$11.1	$11.12	$11.12	7,804,200	—
2014-01-07	$11.06	$11.25	$11.05	$11.21	$11.21	5,431,800	—
2014-01-06	$11.15	$11.21	$10.97	$11.06	$11.06	11,344,800	—
2014-01-03	$11.01	$11.27	$11	$11.21	$11.21	7,961,400	—
2014-01-02	$10.95	$11.07	$10.86	$10.99	$10.99	5,004,000	—
2013-12-31	$10.95	$10.98	$10.84	$10.96	$10.96	3,874,200	—
2013-12-30	$11	$11	$10.87	$10.95	$10.95	3,390,000	—
2013-12-27	$10.9	$11.06	$10.85	$11	$11	4,261,200	—
2013-12-26	$10.96	$10.96	$10.82	$10.9	$10.9	4,834,200	—
2013-12-24	$10.86	$10.96	$10.85	$10.94	$10.94	1,523,400	—
2013-12-23	$10.87	$10.92	$10.81	$10.92	$10.92	5,244,600	—
2013-12-20	$10.69	$10.86	$10.68	$10.86	$10.86	9,900,600	—
2013-12-19	$10.57	$10.69	$10.48	$10.66	$10.66	6,817,200	—
2013-12-18	$10.46	$10.64	$10.43	$10.62	$10.62	6,310,200	—
2013-12-17	$10.47	$10.51	$10.29	$10.45	$10.45	9,208,200	—
2013-12-16	$10.26	$10.48	$10.26	$10.47	$10.47	11,890,800	—
2013-12-13	$10.28	$10.33	$10.1	$10.24	$10.24	10,502,400	—
2013-12-12	$10.28	$10.33	$10.23	$10.27	$10.27	8,503,800	—
2013-12-11	$10.39	$10.41	$10.26	$10.32	$10.32	9,022,200	—
2013-12-10	$10.3	$10.51	$10.27	$10.42	$10.42	13,524,600	—
2013-12-09	$10.43	$10.72	$10.32	$10.45	$10.45	35,488,200	—
2013-12-06	$10.89	$11.09	$10.87	$11.05	$11.05	5,182,800	—
2013-12-05	$10.81	$10.91	$10.77	$10.87	$10.87	3,710,400	—
2013-12-04	$10.85	$10.86	$10.75	$10.81	$10.81	5,016,000	—
2013-12-03	$10.85	$10.89	$10.78	$10.85	$10.85	5,046,000	—
2013-12-02	$10.94	$10.99	$10.86	$10.91	$10.91	6,318,000	—
2013-11-29	$10.91	$10.99	$10.9	$10.92	$10.92	3,738,600	—
2013-11-27	$10.82	$10.9	$10.77	$10.88	$10.88	3,388,800	—
2013-11-26	$10.79	$10.84	$10.73	$10.78	$10.78	4,842,600	—
2013-11-25	$10.81	$10.87	$10.69	$10.79	$10.79	12,087,000	—
2013-11-22	$10.79	$10.87	$10.71	$10.81	$10.81	5,953,800	—
2013-11-21	$10.54	$10.85	$10.5	$10.79	$10.79	7,941,600	—
2013-11-20	$10.6	$10.62	$10.43	$10.49	$10.49	10,460,400	—
2013-11-19	$10.66	$10.7	$10.59	$10.64	$10.64	4,379,400	—
2013-11-18	$10.82	$10.89	$10.64	$10.66	$10.66	5,788,200	—
2013-11-15	$10.59	$10.83	$10.59	$10.83	$10.83	5,394,000	—
2013-11-14	$10.61	$10.75	$10.49	$10.6	$10.6	7,807,200	—
2013-11-13	$10.55	$10.66	$10.55	$10.61	$10.61	4,887,000	—
2013-11-12	$10.64	$10.68	$10.55	$10.61	$10.61	5,747,400	—
2013-11-11	$10.73	$10.78	$10.66	$10.68	$10.68	3,226,200	—
2013-11-08	$10.61	$10.72	$10.55	$10.71	$10.71	5,863,200	—
2013-11-07	$10.47	$10.69	$10.44	$10.6	$10.6	8,527,800	—
2013-11-06	$10.42	$10.53	$10.38	$10.43	$10.43	8,781,000	—
2013-11-05	$10.54	$10.54	$10.36	$10.39	$10.39	10,053,000	—
2013-11-04	$10.72	$10.73	$10.47	$10.54	$10.54	14,514,600	—
2013-11-01	$10.91	$10.94	$10.67	$10.71	$10.71	9,468,000	—
2013-10-31	$11.02	$11.05	$10.81	$10.86	$10.86	20,184,600	—
2013-10-30	$11.23	$11.23	$10.95	$11.05	$11.05	31,110,600	—
2013-10-29	$12.19	$12.34	$11.4	$11.64	$11.64	37,822,200	—
2013-10-28	$12.19	$12.51	$11.97	$12.21	$12.21	23,565,600	—
2013-10-25	$12.9	$12.98	$12.81	$12.84	$12.84	5,478,000	—
2013-10-24	$13.04	$13.11	$12.78	$12.91	$12.91	5,314,200	—
2013-10-23	$13.01	$13.15	$12.98	$13.02	$13.02	6,920,400	—
2013-10-22	$12.98	$13.11	$12.97	$13.02	$13.02	6,307,800	—
2013-10-21	$12.89	$12.98	$12.87	$12.97	$12.97	5,352,600	—
2013-10-18	$12.87	$12.87	$12.72	$12.87	$12.87	4,291,200	—
2013-10-17	$12.77	$12.85	$12.74	$12.85	$12.85	4,290,000	—
2013-10-16	$12.81	$12.82	$12.66	$12.78	$12.78	8,142,600	—
2013-10-15	$12.45	$12.58	$12.41	$12.51	$12.51	8,241,600	—
2013-10-14	$12.27	$12.49	$12.25	$12.48	$12.48	4,902,000	—
2013-10-11	$12.24	$12.35	$12.2	$12.33	$12.33	3,741,000	—
2013-10-10	$12.27	$12.29	$12.12	$12.29	$12.29	5,181,000	—
2013-10-09	$12.08	$12.23	$12.06	$12.15	$12.15	7,110,000	—
2013-10-08	$12.07	$12.17	$12.06	$12.06	$12.06	7,446,600	—
2013-10-07	$12.04	$12.17	$11.98	$12.1	$12.1	5,754,600	—
2013-10-04	$12.03	$12.18	$12.03	$12.14	$12.14	5,937,600	—
2013-10-03	$11.98	$12.14	$11.85	$12.03	$12.03	8,963,400	—
2013-10-02	$11.85	$11.98	$11.82	$11.97	$11.97	9,856,200	—
2013-10-01	$11.66	$11.89	$11.63	$11.89	$11.89	19,781,400	—
2013-09-30	$11.31	$11.61	$11.29	$11.6	$11.6	9,829,200	—
2013-09-27	$11.39	$11.57	$11.35	$11.47	$11.47	9,498,600	—
2013-09-26	$11.44	$11.5	$11.26	$11.43	$11.43	18,375,000	—
2013-09-25	$11.67	$11.68	$11.4	$11.41	$11.41	16,053,000	—
2013-09-24	$11.54	$11.67	$11.54	$11.61	$11.61	11,302,800	—
2013-09-23	$11.65	$11.7	$11.52	$11.55	$11.55	38,986,200	—
2013-09-20	$11.77	$11.82	$11.65	$11.67	$11.67	6,672,000	—
2013-09-19	$11.86	$11.86	$11.74	$11.78	$11.78	3,752,400	—
2013-09-18	$11.93	$11.96	$11.65	$11.81	$11.81	13,693,200	—
2013-09-17	$11.93	$12.08	$11.89	$11.96	$11.96	3,957,600	—
2013-09-16	$12.06	$12.08	$11.92	$11.94	$11.94	4,292,400	—
2013-09-13	$11.94	$11.98	$11.87	$11.94	$11.94	3,871,800	—
2013-09-12	$12.05	$12.05	$11.94	$11.95	$11.95	3,042,600	—
2013-09-11	$12.04	$12.09	$12	$12.06	$12.06	4,788,000	—
2013-09-10	$12.02	$12.1	$11.98	$12.02	$12.02	3,560,400	—
2013-09-09	$11.93	$11.99	$11.91	$11.95	$11.95	6,168,000	—
2013-09-06	$12.03	$12.05	$11.9	$11.91	$11.91	5,988,000	—
2013-09-05	$11.87	$12.05	$11.87	$11.97	$11.97	4,194,000	—
2013-09-04	$11.75	$11.91	$11.73	$11.89	$11.89	5,050,200	—
2013-09-03	$11.85	$11.92	$11.69	$11.76	$11.76	5,751,000	—
2013-08-30	$11.78	$11.83	$11.69	$11.73	$11.73	4,374,000	—
2013-08-29	$11.72	$11.82	$11.71	$11.78	$11.78	3,378,000	—
2013-08-28	$11.85	$11.93	$11.72	$11.75	$11.75	4,734,600	—
2013-08-27	$12.07	$12.07	$11.85	$11.86	$11.86	4,540,800	—
2013-08-26	$12.16	$12.25	$12.12	$12.16	$12.16	5,061,000	—
2013-08-23	$12.13	$12.2	$12.11	$12.16	$12.16	6,958,200	—
2013-08-22	$11.96	$12.15	$11.96	$12.05	$12.05	6,870,600	—
2013-08-21	$11.77	$12.1	$11.77	$11.95	$11.95	7,691,400	—
2013-08-20	$11.58	$11.82	$11.56	$11.74	$11.74	5,165,400	—
2013-08-19	$11.68	$11.71	$11.57	$11.58	$11.58	5,607,600	—
2013-08-16	$11.82	$11.84	$11.61	$11.67	$11.67	4,272,600	—
2013-08-15	$12.05	$12.05	$11.77	$11.89	$11.89	5,226,000	—
2013-08-14	$11.99	$12.16	$11.99	$12.13	$12.13	4,119,000	—
2013-08-13	$12.08	$12.12	$11.93	$12	$12	3,492,600	—
2013-08-12	$12.07	$12.13	$12	$12.05	$12.05	2,931,600	—
2013-08-09	$12.12	$12.22	$12.03	$12.11	$12.11	3,153,600	—
2013-08-08	$12.05	$12.17	$11.94	$12.14	$12.14	3,505,200	—
2013-08-07	$12	$12.05	$11.91	$12	$12	3,899,400	—
2013-08-06	$12.13	$12.2	$11.99	$12.03	$12.03	4,713,600	—
2013-08-05	$12.05	$12.19	$12.03	$12.14	$12.14	3,450,000	—
2013-08-02	$12.19	$12.24	$12.06	$12.1	$12.1	4,507,800	—
2013-08-01	$12.03	$12.29	$12.03	$12.23	$12.23	7,198,800	—
2013-07-31	$11.78	$12	$11.74	$11.9	$11.9	6,264,000	—
2013-07-30	$11.84	$11.91	$11.72	$11.75	$11.75	4,840,200	—
2013-07-29	$11.97	$12.02	$11.67	$11.84	$11.84	7,418,400	—
2013-07-26	$11.76	$12.22	$11.62	$11.97	$11.97	14,108,400	—
2013-07-25	$11.69	$11.81	$11.61	$11.78	$11.78	8,224,800	—
2013-07-24	$11.84	$11.9	$11.6	$11.7	$11.7	11,553,000	—
2013-07-23	$11.61	$11.84	$11.5	$11.81	$11.81	9,337,200	—
2013-07-22	$11.39	$11.64	$11.35	$11.6	$11.6	6,877,200	—
2013-07-19	$11.16	$11.39	$11.11	$11.38	$11.38	5,905,200	—
2013-07-18	$11.31	$11.36	$11.03	$11.17	$11.17	6,393,000	—
2013-07-17	$11.11	$11.19	$11.07	$11.08	$11.08	4,891,800	—
2013-07-16	$11.24	$11.3	$11.06	$11.07	$11.07	7,995,000	—
2013-07-15	$11.28	$11.31	$11.02	$11.24	$11.24	7,766,400	—
2013-07-12	$11.43	$11.52	$11.18	$11.31	$11.31	13,441,800	—
2013-07-11	$11.03	$11.08	$10.89	$10.97	$10.97	8,435,400	—
2013-07-10	$10.93	$10.99	$10.84	$10.91	$10.91	6,317,400	—
2013-07-09	$11.17	$11.22	$10.93	$10.96	$10.96	7,287,000	—
2013-07-08	$11.17	$11.27	$11.09	$11.14	$11.14	4,823,400	—
2013-07-05	$10.92	$11.1	$10.9	$11.1	$11.1	2,836,800	—
2013-07-03	$10.99	$10.99	$10.86	$10.88	$10.88	2,460,600	—
2013-07-02	$11.14	$11.18	$10.94	$11.01	$11.01	7,521,000	—
2013-07-01	$11.22	$11.3	$11.14	$11.18	$11.18	4,746,000	—
2013-06-28	$11.13	$11.31	$11.12	$11.2	$11.2	5,833,200	—
2013-06-27	$11.09	$11.24	$11.09	$11.14	$11.14	2,886,600	—
2013-06-26	$11.28	$11.35	$11.03	$11.04	$11.04	3,224,400	—
2013-06-25	$11.16	$11.25	$11.03	$11.2	$11.2	4,543,200	—
2013-06-24	$11.05	$11.13	$10.73	$11.06	$11.06	8,397,600	—
2013-06-21	$11.19	$11.29	$11	$11.07	$11.07	8,621,400	—
2013-06-20	$11.4	$11.41	$11.1	$11.11	$11.11	4,788,000	—
2013-06-19	$11.71	$11.76	$11.47	$11.47	$11.47	5,445,000	—
2013-06-18	$11.74	$11.77	$11.61	$11.69	$11.69	4,741,200	—
2013-06-17	$11.73	$11.78	$11.68	$11.75	$11.75	4,887,000	—
2013-06-14	$11.78	$11.92	$11.6	$11.67	$11.67	9,570,000	—
2013-06-13	$11.45	$12.11	$11.45	$11.99	$11.99	11,975,400	—
2013-06-12	$11.46	$11.55	$11.24	$11.38	$11.38	5,317,200	—
2013-06-11	$11.47	$11.51	$11.34	$11.38	$11.38	6,122,400	—
2013-06-10	$11.38	$11.63	$11.33	$11.57	$11.57	9,495,600	—
2013-06-07	$11.14	$11.21	$11.06	$11.2	$11.2	7,414,800	—
2013-06-06	$11.06	$11.16	$10.91	$11.08	$11.08	8,267,400	—
2013-06-05	$10.85	$11.15	$10.85	$11.1	$11.1	8,323,800	—
2013-06-04	$10.96	$11.06	$10.82	$10.9	$10.9	6,895,200	—
2013-06-03	$11.1	$11.12	$10.93	$11.04	$11.04	8,215,200	—
2013-05-31	$10.77	$11.22	$10.71	$11.08	$11.08	12,371,400	—
2013-05-30	$10.73	$10.89	$10.72	$10.82	$10.82	7,685,400	—
2013-05-29	$10.77	$10.83	$10.59	$10.7	$10.7	6,382,200	—
2013-05-28	$11.04	$11.1	$10.8	$10.86	$10.86	7,600,200	—
2013-05-24	$10.95	$11.03	$10.81	$10.92	$10.92	7,017,000	—
2013-05-23	$10.66	$11.05	$10.66	$10.95	$10.95	8,775,000	—
2013-05-22	$10.99	$11.16	$10.68	$10.72	$10.72	12,554,400	—
2013-05-21	$11.04	$11.05	$10.81	$11	$11	11,944,200	—
2013-05-20	$11.17	$11.17	$10.79	$11.06	$11.06	14,031,000	—
2013-05-17	$11.45	$11.54	$11.07	$11.18	$11.18	12,251,400	—
2013-05-16	$11.81	$11.81	$11.29	$11.44	$11.44	11,971,800	—
2013-05-15	$11.93	$12.07	$11.78	$11.86	$11.86	8,460,600	—
2013-05-14	$11.5	$12	$11.46	$11.93	$11.93	16,692,600	—
2013-05-13	$11.28	$11.38	$11.21	$11.22	$11.22	6,496,200	—
2013-05-10	$11.11	$11.33	$11.09	$11.31	$11.31	7,346,400	—
2013-05-09	$10.9	$11.24	$10.85	$11.12	$11.12	8,604,000	—
2013-05-08	$10.67	$10.92	$10.6	$10.91	$10.91	9,631,800	—
2013-05-07	$10.65	$10.67	$10.54	$10.66	$10.66	9,016,200	—
2013-05-06	$10.52	$10.69	$10.48	$10.61	$10.61	6,508,200	—
2013-05-03	$10.75	$10.75	$10.49	$10.53	$10.53	8,230,200	—
2013-05-02	$10.46	$10.78	$10.46	$10.7	$10.7	9,129,000	—
2013-05-01	$10.59	$10.66	$10.39	$10.42	$10.42	9,689,400	—
2013-04-30	$10.74	$10.77	$10.5	$10.63	$10.63	11,415,000	—
2013-04-29	$10.75	$10.79	$10.65	$10.71	$10.71	8,022,000	—
2013-04-26	$10.89	$10.98	$10.67	$10.69	$10.69	9,004,200	—
2013-04-25	$10.96	$11.02	$10.89	$10.9	$10.9	24,807,000	—
2013-04-24	$11.09	$11.1	$10.58	$10.77	$10.77	68,960,400	—
2013-04-23	$14	$14.35	$13.69	$13.8	$13.8	15,366,000	—
2013-04-22	$13.89	$13.95	$13.81	$13.94	$13.94	7,449,600	—
2013-04-19	$13.84	$13.95	$13.73	$13.85	$13.85	5,074,800	—
2013-04-18	$13.99	$14.07	$13.74	$13.79	$13.79	4,013,400	—
2013-04-17	$14.1	$14.14	$13.74	$13.98	$13.98	5,919,000	—
2013-04-16	$13.99	$14.16	$13.93	$14.15	$14.15	4,690,800	—
2013-04-15	$14.1	$14.19	$13.92	$13.94	$13.94	5,702,400	—
2013-04-12	$13.97	$14.14	$13.97	$14.13	$14.13	5,817,000	—
2013-04-11	$13.87	$14.1	$13.86	$13.97	$13.97	4,654,200	—
2013-04-10	$13.94	$13.99	$13.75	$13.85	$13.85	4,656,000	—
2013-04-09	$13.64	$13.98	$13.64	$13.93	$13.93	5,271,600	—
2013-04-08	$13.55	$13.63	$13.51	$13.6	$13.6	6,099,000	—
2013-04-05	$13.63	$13.72	$13.53	$13.57	$13.57	4,992,000	—
2013-04-04	$13.91	$13.97	$13.71	$13.74	$13.74	4,773,000	—
2013-04-03	$13.87	$13.96	$13.82	$13.9	$13.9	4,291,200	—
2013-04-02	$13.75	$13.91	$13.75	$13.86	$13.86	6,080,400	—
2013-04-01	$13.7	$13.86	$13.68	$13.72	$13.72	3,245,400	—
2013-03-28	$13.63	$13.8	$13.58	$13.69	$13.69	5,278,200	—
2013-03-27	$13.59	$13.73	$13.53	$13.61	$13.61	3,151,200	—
2013-03-26	$13.65	$13.71	$13.58	$13.66	$13.66	2,579,400	—
2013-03-25	$13.73	$13.76	$13.48	$13.62	$13.62	5,596,800	—
2013-03-22	$13.62	$13.82	$13.59	$13.7	$13.7	7,923,600	—
2013-03-21	$13.46	$13.7	$13.45	$13.65	$13.65	6,729,000	—
2013-03-20	$13.17	$13.53	$13.15	$13.49	$13.49	11,076,600	—
2013-03-19	$13.52	$13.56	$13.02	$13.11	$13.11	15,390,000	—
2013-03-18	$13.64	$13.68	$13.5	$13.53	$13.53	3,694,800	—
2013-03-15	$13.99	$14.15	$13.67	$13.7	$13.7	12,472,800	—
2013-03-14	$14.65	$14.65	$14.21	$14.23	$14.23	5,925,000	—
2013-03-13	$14.68	$14.71	$14.55	$14.56	$14.56	3,705,000	—
2013-03-12	$14.74	$14.74	$14.57	$14.66	$14.66	4,429,200	—
2013-03-11	$14.91	$14.91	$14.53	$14.68	$14.68	10,427,400	—
2013-03-08	$14.88	$15.05	$14.81	$15.05	$15.05	5,268,600	—
2013-03-07	$14.76	$14.87	$14.74	$14.82	$14.82	4,560,000	—
2013-03-06	$14.62	$14.83	$14.6	$14.82	$14.82	6,429,000	—
2013-03-05	$14.44	$14.63	$14.44	$14.6	$14.6	3,566,400	—
2013-03-04	$14.32	$14.44	$14.28	$14.43	$14.43	4,438,200	—
2013-03-01	$14.3	$14.5	$14.17	$14.35	$14.35	6,827,400	—
2013-02-28	$14.42	$14.56	$14.3	$14.32	$14.32	5,745,600	—
2013-02-27	$14.43	$14.5	$14.21	$14.4	$14.4	6,079,800	—
2013-02-26	$14.45	$14.53	$14.32	$14.47	$14.47	5,046,600	—
2013-02-25	$14.42	$14.79	$14.41	$14.42	$14.42	7,293,600	—
2013-02-22	$14.3	$14.41	$14.21	$14.4	$14.4	4,110,000	—
2013-02-21	$14.34	$14.47	$14.18	$14.28	$14.28	6,207,000	—
2013-02-20	$14.42	$14.49	$14.39	$14.4	$14.4	4,427,400	—
2013-02-19	$14.43	$14.49	$14.34	$14.45	$14.45	5,240,400	—
2013-02-15	$14.44	$14.46	$14.29	$14.39	$14.39	4,133,400	—
2013-02-14	$14.49	$14.53	$14.35	$14.39	$14.39	4,168,800	—
2013-02-13	$14.58	$14.66	$14.4	$14.51	$14.51	4,679,400	—
2013-02-12	$14.51	$14.62	$14.4	$14.57	$14.57	6,114,000	—
2013-02-11	$14.5	$14.57	$14.27	$14.51	$14.51	6,923,400	—
2013-02-08	$14.4	$14.55	$14.27	$14.54	$14.54	10,552,200	—
2013-02-07	$14.47	$14.48	$14.08	$14.33	$14.33	9,698,400	—
2013-02-06	$14.36	$14.47	$13.99	$14.47	$14.47	19,273,200	—
2013-02-05	$14.94	$15.14	$14.39	$14.46	$14.46	25,983,600	—
2013-02-04	$15.32	$15.66	$15.25	$15.51	$15.51	7,671,600	—
2013-02-01	$15.28	$15.59	$15.06	$15.57	$15.57	7,597,800	—
2013-01-31	$15.04	$15.11	$14.95	$14.99	$14.99	6,638,400	—
2013-01-30	$15.08	$15.16	$14.99	$15.01	$15.01	6,196,800	—
2013-01-29	$15.13	$15.19	$15.02	$15.07	$15.07	5,362,800	—
2013-01-28	$15.37	$15.4	$15.07	$15.09	$15.09	3,307,800	—
2013-01-25	$15.27	$15.4	$15.14	$15.35	$15.35	3,264,600	—
2013-01-24	$15.13	$15.29	$15.12	$15.27	$15.27	4,723,800	—
2013-01-23	$15.38	$15.42	$15.08	$15.11	$15.11	5,267,400	—
2013-01-22	$15.69	$15.73	$15.32	$15.33	$15.33	4,510,200	—
2013-01-18	$15.29	$15.77	$15.29	$15.76	$15.76	6,466,200	—
2013-01-17	$15.27	$15.34	$15.14	$15.25	$15.25	3,663,600	—
2013-01-16	$15	$15.32	$14.96	$15.22	$15.22	5,468,400	—
2013-01-15	$15.2	$15.27	$14.94	$15.01	$15.01	5,178,000	—
2013-01-14	$15.28	$15.3	$15.1	$15.23	$15.23	2,584,800	—
2013-01-11	$15.39	$15.5	$15.27	$15.3	$15.3	2,953,200	—
2013-01-10	$15.58	$15.58	$15.33	$15.34	$15.34	4,102,800	—
2013-01-09	$15.53	$15.58	$15.34	$15.53	$15.53	4,782,600	—
2013-01-08	$15.7	$15.77	$15.37	$15.43	$15.43	6,937,800	—
2013-01-07	$15.3	$15.83	$15.26	$15.75	$15.75	4,742,400	—
2013-01-04	$15.46	$15.52	$15.25	$15.44	$15.44	5,901,600	—
2013-01-03	$15.35	$15.48	$15.34	$15.42	$15.42	3,539,400	—
2013-01-02	$15.32	$15.43	$15.2	$15.36	$15.36	4,433,400	—
2012-12-31	$14.86	$15.03	$14.79	$15.03	$15.03	3,045,000	—
2012-12-28	$15.13	$15.2	$14.85	$14.88	$14.88	3,004,200	—
2012-12-27	$15.09	$15.22	$15.01	$15.18	$15.18	3,016,200	—
2012-12-26	$15.3	$15.35	$15.05	$15.06	$15.06	2,301,000	—
2012-12-24	$15.38	$15.41	$15.18	$15.3	$15.3	1,304,400	—
2012-12-21	$15.31	$15.47	$15.3	$15.35	$15.35	5,238,000	—
2012-12-20	$15.32	$15.44	$15.25	$15.38	$15.38	2,599,200	—
2012-12-19	$15.35	$15.4	$15.31	$15.33	$15.33	2,926,800	—
2012-12-18	$15.31	$15.33	$15.19	$15.32	$15.32	3,373,200	—
2012-12-17	$15.18	$15.32	$15.05	$15.31	$15.31	3,498,600	—
2012-12-14	$15.02	$15.27	$15.02	$15.17	$15.17	4,851,600	—
2012-12-13	$15.08	$15.21	$15.04	$15.08	$15.08	2,713,800	—
2012-12-12	$15.32	$15.43	$15.06	$15.1	$15.1	5,718,600	—
2012-12-11	$15.28	$15.53	$15.23	$15.29	$15.29	5,112,000	—
2012-12-10	$15.18	$15.56	$15.15	$15.35	$15.35	10,894,200	—
2012-12-07	$15.22	$15.38	$15.16	$15.23	$15.23	5,407,800	—
2012-12-06	$15.1	$15.29	$14.98	$15.19	$15.19	5,775,000	—
2012-12-05	$15.24	$15.27	$15.07	$15.1	$15.1	9,595,200	—
2012-12-04	$14.84	$15.35	$14.6	$15.25	$15.25	15,726,000	—
2012-12-03	$14.48	$14.59	$14.27	$14.42	$14.42	7,927,800	—
2012-11-30	$14.07	$14.49	$14	$14.46	$14.46	6,918,600	—
2012-11-29	$14.08	$14.25	$13.97	$13.99	$13.99	5,989,800	—
2012-11-28	$13.93	$14.03	$13.85	$14	$14	6,186,000	—
2012-11-27	$14.1	$14.17	$13.98	$14.01	$14.01	7,081,800	—
2012-11-26	$14.22	$14.24	$14.04	$14.09	$14.09	3,637,800	—
2012-11-23	$14.07	$14.37	$14.06	$14.27	$14.27	3,732,000	—
2012-11-21	$14.15	$14.19	$13.9	$13.95	$13.95	6,051,600	—
2012-11-20	$14.19	$14.34	$14.1	$14.2	$14.2	8,901,000	—
2012-11-19	$14.36	$14.4	$14.07	$14.17	$14.17	9,713,400	—
2012-11-16	$14.44	$14.54	$14.25	$14.29	$14.29	7,618,800	—
2012-11-15	$14.23	$14.41	$14.14	$14.38	$14.38	7,598,400	—
2012-11-14	$14.37	$14.56	$14.2	$14.27	$14.27	6,409,800	—
2012-11-13	$14.4	$14.74	$14.31	$14.62	$14.62	4,794,600	—
2012-11-12	$14.64	$14.65	$14.35	$14.44	$14.44	2,494,200	—
2012-11-09	$14.44	$14.73	$14.41	$14.62	$14.62	2,672,400	—
2012-11-08	$14.89	$14.9	$14.38	$14.44	$14.44	3,549,600	—
2012-11-07	$14.96	$15.06	$14.68	$14.85	$14.85	5,201,400	—
2012-11-06	$14.91	$15.11	$14.83	$15.01	$15.01	4,459,200	—
2012-11-05	$14.45	$14.9	$14.44	$14.9	$14.9	4,417,200	—
2012-11-02	$14.56	$14.78	$14.54	$14.64	$14.64	5,591,400	—
2012-11-01	$14.51	$14.6	$14.32	$14.6	$14.6	3,658,800	—
2012-10-31	$14.5	$14.59	$14.3	$14.47	$14.47	6,672,600	—
2012-10-26	$14.47	$14.57	$14.36	$14.52	$14.52	4,627,200	—
2012-10-25	$14.6	$14.6	$14.3	$14.5	$14.5	5,670,600	—
2012-10-24	$14.28	$14.42	$14.12	$14.37	$14.37	6,318,600	—
2012-10-23	$14.3	$14.31	$13.67	$14.18	$14.18	8,959,800	—
2012-10-22	$14.23	$14.42	$13.55	$14.42	$14.42	12,990,600	—
2012-10-19	$14.43	$14.77	$14.2	$14.36	$14.36	17,517,600	—
2012-10-18	$14.6	$14.63	$14.44	$14.46	$14.46	5,866,200	—
2012-10-17	$14.9	$14.9	$14.56	$14.63	$14.63	5,392,200	—
2012-10-16	$14.65	$14.79	$14.56	$14.79	$14.79	5,152,200	—
2012-10-15	$14.61	$14.66	$14.36	$14.55	$14.55	6,338,400	—
2012-10-12	$14.38	$14.65	$14.36	$14.52	$14.52	8,302,200	—
2012-10-11	$14.68	$14.8	$14.31	$14.36	$14.36	8,347,200	—
2012-10-10	$13.89	$14.71	$13.84	$14.64	$14.64	22,683,000	—
2012-10-09	$14.93	$14.93	$14.1	$14.1	$14.1	53,204,400	—
2012-10-08	$18.06	$18.07	$17.79	$17.9	$17.9	4,595,400	—
2012-10-05	$18.31	$18.33	$18.04	$18.08	$18.08	2,641,200	—
2012-10-04	$18.29	$18.47	$18.2	$18.29	$18.29	2,273,400	—
2012-10-03	$18.09	$18.24	$17.92	$18.23	$18.23	3,548,400	—
2012-10-02	$17.99	$18.25	$17.93	$18	$18	2,697,000	—
2012-10-01	$17.89	$18.22	$17.81	$17.96	$17.96	4,104,600	—
2012-09-28	$17.57	$17.99	$17.48	$17.9	$17.9	7,179,000	—
2012-09-27	$17.13	$17.68	$17.08	$17.59	$17.59	3,757,800	—
2012-09-26	$17.35	$17.42	$17.14	$17.15	$17.15	2,970,600	—
2012-09-25	$17.48	$17.62	$17.39	$17.4	$17.4	2,607,000	—
2012-09-24	$17.55	$17.59	$17.32	$17.4	$17.4	2,751,000	—
2012-09-21	$17.41	$17.71	$17.36	$17.64	$17.64	6,719,400	—
2012-09-20	$17.28	$17.33	$17.09	$17.25	$17.25	4,044,000	—
2012-09-19	$17.35	$17.47	$17.31	$17.33	$17.33	6,604,800	—
2012-09-18	$17.23	$17.53	$17.23	$17.33	$17.33	5,849,400	—
2012-09-17	$17.43	$17.49	$17.29	$17.33	$17.33	9,656,400	—
2012-09-14	$17.66	$17.7	$17.47	$17.52	$17.52	4,086,000	—
2012-09-13	$17.6	$17.73	$17.53	$17.54	$17.54	7,831,800	—
2012-09-12	$17.68	$17.79	$17.61	$17.61	$17.61	7,287,600	—
2012-09-11	$17.92	$18	$17.65	$17.67	$17.67	3,990,600	—
2012-09-10	$18.22	$18.31	$17.88	$17.89	$17.89	2,511,600	—
2012-09-07	$17.83	$18.17	$17.64	$18.14	$18.14	10,404,000	—
2012-09-06	$17.51	$17.91	$17.46	$17.8	$17.8	6,316,800	—
2012-09-05	$17.36	$17.49	$17.18	$17.33	$17.33	3,407,400	—
2012-09-04	$16.95	$17.5	$16.95	$17.37	$17.37	4,312,800	—
2012-08-31	$17.11	$17.17	$16.88	$17.02	$17.02	3,054,600	—
2012-08-30	$16.93	$17.1	$16.76	$17	$17	4,263,600	—
2012-08-29	$16.85	$17.19	$16.77	$16.97	$16.97	4,996,200	—
2012-08-28	$16.67	$16.91	$16.48	$16.85	$16.85	5,703,000	—
2012-08-27	$16.65	$16.76	$16.53	$16.71	$16.71	2,731,200	—
2012-08-24	$16.48	$16.58	$16.33	$16.53	$16.53	2,680,200	—
2012-08-23	$16.61	$16.88	$16.47	$16.55	$16.55	4,192,200	—
2012-08-22	$16.58	$16.68	$16.5	$16.6	$16.6	2,745,600	—
2012-08-21	$16.58	$16.71	$16.54	$16.61	$16.61	3,862,800	—
2012-08-20	$16.66	$16.7	$16.37	$16.56	$16.56	3,493,200	—
2012-08-17	$16.64	$16.92	$16.6	$16.74	$16.74	5,716,200	—
2012-08-16	$16.33	$16.47	$16.25	$16.3	$16.3	1,845,000	—
2012-08-15	$16.25	$16.5	$16.21	$16.36	$16.36	1,782,600	—
2012-08-14	$16.42	$16.46	$16.2	$16.26	$16.26	2,995,200	—
2012-08-13	$16.28	$16.37	$16.06	$16.31	$16.31	2,586,600	—
2012-08-10	$16.38	$16.5	$16.2	$16.36	$16.36	3,632,400	—
2012-08-09	$16.62	$16.62	$16.15	$16.38	$16.38	6,744,600	—
2012-08-08	$16.82	$16.94	$16.6	$16.72	$16.72	2,967,600	—
2012-08-07	$16.7	$17.03	$16.43	$16.85	$16.85	4,870,200	—
2012-08-06	$16.79	$16.93	$16.63	$16.74	$16.74	4,566,600	—
2012-08-03	$16.82	$17.05	$16.75	$16.89	$16.89	4,099,200	—
2012-08-02	$16.49	$16.6	$16.34	$16.55	$16.55	4,304,400	—
2012-08-01	$17.01	$17.26	$16.51	$16.67	$16.67	7,267,200	—
2012-07-31	$17.23	$17.42	$16.86	$16.87	$16.87	4,829,400	—
2012-07-30	$17.54	$17.54	$17.18	$17.24	$17.24	3,940,800	—
2012-07-27	$17.2	$17.65	$17.08	$17.53	$17.53	7,957,200	—
2012-07-26	$17.38	$17.51	$16.77	$17.09	$17.09	11,265,600	—
2012-07-25	$16.84	$17.82	$16.75	$17.51	$17.51	16,656,000	—
2012-07-24	$16.86	$16.86	$16.32	$16.44	$16.44	5,572,200	—
2012-07-23	$16.65	$16.79	$16.5	$16.75	$16.75	3,269,400	—
2012-07-20	$17.14	$17.5	$16.83	$16.85	$16.85	7,679,400	—
2012-07-19	$17.06	$17.25	$17.02	$17.14	$17.14	3,648,000	—
2012-07-18	$17.11	$17.23	$16.98	$17.02	$17.02	3,878,400	—
2012-07-17	$16.93	$17.33	$16.8	$17.21	$17.21	4,876,800	—
2012-07-16	$16.9	$17.12	$16.81	$16.84	$16.84	3,141,600	—
2012-07-13	$16.73	$16.98	$16.51	$16.91	$16.91	5,107,200	—
2012-07-12	$16.84	$16.89	$16.48	$16.8	$16.8	4,150,800	—
2012-07-11	$16.93	$17.1	$16.75	$16.93	$16.93	3,835,800	—
2012-07-10	$17.33	$17.33	$16.83	$16.91	$16.91	4,552,200	—
2012-07-09	$17.06	$17.23	$16.99	$17.22	$17.22	3,940,800	—
2012-07-06	$17.3	$17.33	$16.91	$16.99	$16.99	4,492,200	—
2012-07-05	$17.25	$17.44	$17.25	$17.41	$17.41	3,781,800	—
2012-07-03	$17.32	$17.4	$17.18	$17.33	$17.33	1,588,200	—
2012-07-02	$17.17	$17.41	$17.05	$17.37	$17.37	3,863,400	—
2012-06-29	$17.14	$17.25	$17.04	$17.22	$17.22	4,790,400	—
2012-06-28	$16.85	$16.94	$16.67	$16.86	$16.86	4,725,000	—
2012-06-27	$16.94	$17.12	$16.81	$16.97	$16.97	4,419,600	—
2012-06-26	$16.79	$17.15	$16.76	$16.91	$16.91	4,805,400	—
2012-06-25	$16.9	$17.1	$16.83	$17.02	$17.02	4,241,400	—
2012-06-22	$16.65	$17.01	$16.63	$16.93	$16.93	4,626,000	—
2012-06-21	$17.04	$17.04	$16.55	$16.59	$16.59	5,107,200	—
2012-06-20	$17.05	$17.25	$16.85	$16.98	$16.98	8,295,600	—
2012-06-19	$16.75	$17.38	$16.68	$17.08	$17.08	10,530,600	—
2012-06-18	$16.17	$16.79	$16.15	$16.78	$16.78	9,661,200	—
2012-06-15	$16.24	$16.26	$16.09	$16.25	$16.25	8,351,400	—
2012-06-14	$15.2	$16.5	$15.2	$16.15	$16.15	24,871,200	—
2012-06-13	$15.08	$15.38	$15	$15.09	$15.09	7,885,800	—
2012-06-12	$14.68	$15.15	$14.59	$15.14	$15.14	6,936,600	—
2012-06-11	$14.73	$14.99	$14.44	$14.67	$14.67	9,028,200	—
2012-06-08	$14.48	$14.85	$14.43	$14.7	$14.7	8,759,400	—
2012-06-07	$14.61	$14.7	$14.5	$14.54	$14.54	5,622,000	—
2012-06-06	$14.53	$14.53	$14.24	$14.39	$14.39	8,266,200	—
2012-06-05	$13.94	$14.58	$13.94	$14.53	$14.53	7,014,000	—
2012-06-04	$14.07	$14.08	$13.82	$14.03	$14.03	4,662,000	—
2012-06-01	$14.01	$14.24	$13.98	$14.1	$14.1	5,671,800	—
2012-05-31	$14.23	$14.3	$14.04	$14.23	$14.23	8,185,800	—
2012-05-30	$14.45	$14.51	$14.3	$14.3	$14.3	6,880,800	—
2012-05-29	$14.68	$14.68	$14.47	$14.59	$14.59	4,842,000	—
2012-05-25	$14.53	$14.67	$14.46	$14.57	$14.57	5,590,800	—
2012-05-24	$14.2	$14.57	$14.2	$14.56	$14.56	8,325,000	—
2012-05-23	$13.81	$14.21	$13.77	$14.18	$14.18	6,000,000	—
2012-05-22	$14.01	$14.1	$13.82	$13.91	$13.91	6,566,400	—
2012-05-21	$13.7	$14.02	$13.69	$14.02	$14.02	4,395,600	—
2012-05-18	$13.81	$13.91	$13.6	$13.65	$13.65	4,909,200	—
2012-05-17	$13.86	$13.97	$13.76	$13.77	$13.77	6,587,400	—
2012-05-16	$13.97	$13.99	$13.83	$13.85	$13.85	3,921,000	—
2012-05-15	$14.04	$14.12	$13.85	$13.9	$13.9	4,102,800	—
2012-05-14	$14.04	$14.05	$13.8	$14.01	$14.01	3,850,800	—
2012-05-11	$13.95	$14.25	$13.84	$14.11	$14.11	6,140,400	—
2012-05-10	$14.33	$14.33	$13.9	$14.01	$14.01	9,125,400	—
2012-05-09	$14.1	$14.28	$14.03	$14.24	$14.24	4,278,600	—
2012-05-08	$14.15	$14.28	$13.96	$14.23	$14.23	7,518,000	—
2012-05-07	$14	$14.31	$13.92	$14.25	$14.25	5,664,000	—
2012-05-04	$14.22	$14.28	$14.08	$14.16	$14.16	5,925,000	—
2012-05-03	$14.3	$14.45	$14.16	$14.35	$14.35	5,566,800	—
2012-05-02	$14.34	$14.52	$14.14	$14.37	$14.37	12,193,800	—
2012-05-01	$13.71	$14.17	$13.71	$14.13	$14.13	7,991,400	—
2012-04-30	$13.73	$13.91	$13.73	$13.83	$13.83	4,600,200	—
2012-04-27	$13.63	$13.86	$13.6	$13.78	$13.78	4,448,400	—
2012-04-26	$13.56	$13.7	$13.48	$13.62	$13.62	7,002,000	—
2012-04-25	$12.67	$13.91	$12.67	$13.64	$13.64	26,009,400	—
2012-04-24	$12.21	$12.32	$12.16	$12.22	$12.22	6,270,000	—
2012-04-23	$12.15	$12.26	$12.08	$12.23	$12.23	5,321,400	—
2012-04-20	$12.18	$12.31	$12.16	$12.23	$12.23	7,135,200	—
2012-04-19	$12.13	$12.2	$12.1	$12.15	$12.15	6,926,400	—
2012-04-18	$11.89	$12.17	$11.83	$12.12	$12.12	10,779,000	—
2012-04-17	$11.5	$11.91	$11.44	$11.9	$11.9	9,707,400	—
2012-04-16	$11.48	$11.51	$11.31	$11.41	$11.41	8,453,400	—
2012-04-13	$12	$12.06	$11.41	$11.43	$11.43	15,694,800	—
2012-04-12	$11.94	$12.13	$11.89	$12.1	$12.1	3,298,800	—
2012-04-11	$11.9	$11.96	$11.84	$11.94	$11.94	4,115,400	—
2012-04-10	$11.84	$11.98	$11.76	$11.77	$11.77	3,844,200	—
2012-04-09	$11.84	$11.94	$11.76	$11.87	$11.87	3,603,600	—
2012-04-05	$11.95	$12.07	$11.9	$12	$12	3,321,600	—
2012-04-04	$12.07	$12.14	$11.94	$11.98	$11.98	5,187,600	—
2012-04-03	$12.22	$12.32	$12.13	$12.19	$12.19	4,728,000	—
2012-04-02	$12.13	$12.29	$12.11	$12.27	$12.27	6,053,400	—
2012-03-30	$12.19	$12.23	$12.1	$12.12	$12.12	4,782,000	—
2012-03-29	$12.13	$12.23	$12.09	$12.15	$12.15	4,702,800	—
2012-03-28	$12.36	$12.4	$12.06	$12.17	$12.17	8,301,000	—
2012-03-27	$12.54	$12.61	$12.34	$12.35	$12.35	13,692,600	—
2012-03-26	$11.96	$12.62	$11.91	$12.59	$12.59	15,715,200	—
2012-03-23	$11.9	$11.94	$11.83	$11.88	$11.88	5,737,200	—
2012-03-22	$11.83	$12.02	$11.81	$11.92	$11.92	7,168,200	—
2012-03-21	$11.84	$11.9	$11.74	$11.85	$11.85	4,021,200	—
2012-03-20	$11.71	$11.9	$11.64	$11.86	$11.86	6,495,600	—
2012-03-19	$11.83	$11.85	$11.68	$11.75	$11.75	6,486,600	—
2012-03-16	$11.66	$11.94	$11.62	$11.9	$11.9	7,803,000	—
2012-03-15	$11.6	$11.72	$11.49	$11.67	$11.67	3,238,200	—
2012-03-14	$11.56	$11.76	$11.55	$11.61	$11.61	6,951,000	—
2012-03-13	$11.56	$11.64	$11.43	$11.55	$11.55	6,328,800	—
2012-03-12	$11.46	$11.71	$11.4	$11.54	$11.54	8,305,800	—
2012-03-09	$11.42	$11.54	$11.38	$11.49	$11.49	8,466,000	—
2012-03-08	$11.58	$11.58	$11.32	$11.42	$11.42	13,777,200	—
2012-03-07	$11.46	$11.58	$11.39	$11.4	$11.4	5,110,200	—
2012-03-06	$11.72	$11.78	$11.42	$11.47	$11.47	8,239,800	—
2012-03-05	$11.82	$11.94	$11.75	$11.8	$11.8	4,821,000	—
2012-03-02	$12.08	$12.18	$11.85	$11.87	$11.87	6,364,200	—
2012-03-01	$12.2	$12.24	$11.97	$12.05	$12.05	11,977,200	—
2012-02-29	$12.21	$12.29	$12.11	$12.19	$12.19	5,061,000	—
2012-02-28	$12.26	$12.29	$12.14	$12.22	$12.22	4,383,000	—
2012-02-27	$12.25	$12.3	$12.04	$12.26	$12.26	5,476,800	—
2012-02-24	$12.33	$12.48	$12.29	$12.38	$12.38	4,243,800	—
2012-02-23	$12.41	$12.45	$12.19	$12.28	$12.28	6,910,200	—
2012-02-22	$12.4	$12.56	$12.33	$12.4	$12.4	5,561,400	—
2012-02-21	$12.54	$12.67	$12.4	$12.44	$12.44	5,319,000	—
2012-02-17	$12.76	$12.76	$12.52	$12.6	$12.6	7,026,600	—
2012-02-16	$12.61	$12.72	$12.56	$12.71	$12.71	7,145,400	—
2012-02-15	$12.42	$12.67	$12.31	$12.64	$12.64	13,630,800	—
2012-02-14	$12.31	$12.48	$12.27	$12.32	$12.32	6,606,000	—
2012-02-13	$12.35	$12.41	$12.27	$12.35	$12.35	4,983,000	—
2012-02-10	$12.15	$12.34	$12.09	$12.31	$12.31	6,327,000	—
2012-02-09	$12.28	$12.35	$12.19	$12.22	$12.22	5,848,200	—
2012-02-08	$12.33	$12.37	$12.23	$12.33	$12.33	5,935,800	—
2012-02-07	$12.09	$12.33	$12	$12.27	$12.27	7,602,000	—
2012-02-06	$11.89	$12.16	$11.7	$12.09	$12.09	11,296,800	—
2012-02-03	$12.05	$12.5	$11.83	$11.92	$11.92	40,098,600	—
2012-02-02	$13.51	$13.56	$13.33	$13.44	$13.44	7,403,400	—
2012-02-01	$13.74	$13.9	$13.59	$13.61	$13.61	12,187,800	—
2012-01-31	$13.34	$13.99	$13.34	$13.78	$13.78	17,877,600	—
2012-01-30	$13.06	$13.15	$12.96	$13.05	$13.05	4,593,600	—
2012-01-27	$13.05	$13.25	$13	$13.2	$13.2	4,877,400	—
2012-01-26	$13.17	$13.18	$13	$13.05	$13.05	4,631,400	—
2012-01-25	$13.13	$13.2	$12.93	$13.17	$13.17	4,895,400	—
2012-01-24	$13.11	$13.33	$13.03	$13.09	$13.09	5,153,400	—
2012-01-23	$12.88	$13.23	$12.75	$13.22	$13.22	9,090,000	—
2012-01-20	$12.98	$13.16	$12.73	$12.85	$12.85	6,047,400	—
2012-01-19	$12.97	$13.17	$12.89	$12.98	$12.98	9,214,200	—
2012-01-18	$12.19	$13.02	$12.03	$12.95	$12.95	17,151,000	—
2012-01-17	$12.31	$12.39	$12.02	$12.04	$12.04	5,877,600	—
2012-01-13	$12.29	$12.38	$12.13	$12.2	$12.2	3,072,600	—
2012-01-12	$12.41	$12.43	$12.23	$12.36	$12.36	2,715,000	—
2012-01-11	$12.42	$12.44	$12.33	$12.38	$12.38	6,427,200	—
2012-01-10	$12.19	$12.4	$12.17	$12.4	$12.4	5,918,400	—
2012-01-09	$12.14	$12.15	$11.98	$12.1	$12.1	3,301,800	—
2012-01-06	$11.93	$12.16	$11.92	$12.15	$12.15	4,887,600	—
2012-01-05	$11.7	$12.02	$11.67	$11.99	$11.99	4,635,000	—
2012-01-04	$11.97	$12.06	$11.8	$11.81	$11.81	4,015,200	—
2012-01-03	$12.01	$12.18	$11.98	$12	$12	5,939,400	—
2011-12-30	$11.86	$11.95	$11.78	$11.78	$11.78	2,632,200	—
2011-12-29	$11.72	$11.93	$11.64	$11.9	$11.9	2,251,800	—
2011-12-28	$11.81	$11.83	$11.63	$11.69	$11.69	2,309,400	—
2011-12-27	$11.77	$11.85	$11.73	$11.78	$11.78	1,385,400	—
2011-12-23	$11.74	$11.84	$11.69	$11.83	$11.83	1,972,200	—
2011-12-22	$11.76	$11.97	$11.69	$11.73	$11.73	4,027,800	—
2011-12-21	$11.7	$11.72	$11.5	$11.67	$11.67	3,663,600	—
2011-12-20	$11.4	$11.77	$11.38	$11.74	$11.74	7,495,200	—
2011-12-19	$11.24	$11.33	$11.16	$11.27	$11.27	5,623,800	—
2011-12-16	$11.14	$11.28	$11.09	$11.23	$11.23	8,354,400	—
2011-12-15	$11.02	$11.09	$10.87	$11.05	$11.05	5,717,400	—
2011-12-14	$11.14	$11.15	$10.93	$10.98	$10.98	6,245,400	—
2011-12-13	$11.31	$11.44	$11.1	$11.19	$11.19	9,940,200	—
2011-12-12	$10.85	$11.4	$10.67	$11.31	$11.31	14,998,200	—
2011-12-09	$10.76	$10.92	$10.45	$10.76	$10.76	9,744,600	—
2011-12-08	$10.71	$10.72	$10.63	$10.64	$10.64	5,364,600	—
2011-12-07	$10.82	$10.87	$10.69	$10.8	$10.8	3,405,000	—
2011-12-06	$10.9	$10.93	$10.77	$10.86	$10.86	3,333,000	—
2011-12-05	$10.99	$11.06	$10.83	$10.87	$10.87	5,565,000	—
2011-12-02	$11.2	$11.2	$10.76	$10.83	$10.83	6,245,400	—
2011-12-01	$10.95	$11.23	$10.9	$11.14	$11.14	4,112,400	—
2011-11-30	$10.87	$11.01	$10.84	$11.01	$11.01	6,060,000	—
2011-11-29	$10.65	$10.72	$10.59	$10.59	$10.59	2,849,400	—
2011-11-28	$10.66	$10.76	$10.56	$10.64	$10.64	4,366,800	—
2011-11-25	$10.44	$10.57	$10.38	$10.42	$10.42	2,130,600	—
2011-11-23	$10.4	$10.56	$10.27	$10.49	$10.49	5,981,400	—
2011-11-22	$10.64	$10.8	$10.41	$10.51	$10.51	5,418,000	—
2011-11-21	$10.34	$10.87	$10.33	$10.69	$10.69	11,222,400	—
2011-11-18	$10.66	$10.76	$10.48	$10.5	$10.5	8,812,200	—
2011-11-17	$10.86	$10.87	$10.52	$10.61	$10.61	8,560,200	—
2011-11-16	$11.38	$11.4	$10.86	$10.89	$10.89	18,659,400	—
2011-11-15	$11.68	$11.77	$11.46	$11.46	$11.46	7,759,800	—
2011-11-14	$11.73	$11.95	$11.64	$11.72	$11.72	6,700,800	—
2011-11-11	$11.57	$11.92	$11.39	$11.76	$11.76	11,892,600	—
2011-11-10	$12.06	$12.2	$11.36	$11.5	$11.5	21,659,400	—
2011-11-09	$12.42	$12.49	$11.93	$11.95	$11.95	8,099,400	—
2011-11-08	$12.7	$12.86	$12.57	$12.71	$12.71	4,437,600	—
2011-11-07	$12.71	$12.83	$12.54	$12.7	$12.7	2,613,000	—
2011-11-04	$12.73	$12.84	$12.67	$12.74	$12.74	4,431,600	—
2011-11-03	$12.9	$12.9	$12.51	$12.8	$12.8	6,610,200	—
2011-11-02	$12.45	$12.61	$12.02	$12.4	$12.4	7,273,200	—
2011-11-01	$12.26	$12.45	$12.15	$12.25	$12.25	5,498,400	—
2011-10-31	$12.48	$12.76	$12.39	$12.57	$12.57	5,862,600	—
2011-10-28	$12.61	$12.73	$12.57	$12.68	$12.68	4,360,200	—
2011-10-27	$12.58	$12.72	$12.37	$12.58	$12.58	4,891,800	—
2011-10-26	$12.33	$12.39	$12.09	$12.26	$12.26	3,448,800	—
2011-10-25	$12.51	$12.67	$12.14	$12.16	$12.16	5,230,800	—
2011-10-24	$12.21	$12.66	$12.21	$12.58	$12.58	7,356,000	—
2011-10-21	$12.12	$12.29	$12.06	$12.23	$12.23	6,295,800	—
2011-10-20	$11.67	$12.04	$11.38	$12	$12	12,934,200	—
2011-10-19	$11.72	$11.92	$11.28	$11.3	$11.3	10,606,800	—
2011-10-18	$11.35	$11.79	$11.35	$11.69	$11.69	5,014,800	—
2011-10-17	$11.75	$11.84	$11.4	$11.42	$11.42	8,657,400	—
2011-10-14	$11.98	$12.04	$11.86	$12	$12	4,003,800	—
2011-10-13	$11.72	$11.93	$11.69	$11.87	$11.87	4,216,200	—
2011-10-12	$12	$12.05	$11.8	$11.81	$11.81	6,435,600	—
2011-10-11	$12	$12.2	$11.92	$11.95	$11.95	4,815,600	—
2011-10-10	$12.17	$12.23	$11.98	$12.03	$12.03	5,349,000	—
2011-10-07	$11.82	$12.17	$11.79	$12.01	$12.01	6,391,200	—
2011-10-06	$11.53	$11.73	$11.51	$11.72	$11.72	7,294,200	—
2011-10-05	$11.67	$11.71	$11.47	$11.52	$11.52	7,791,000	—
2011-10-04	$11.2	$11.66	$10.8	$11.65	$11.65	12,000,000	—
2011-10-03	$11.81	$11.81	$11.33	$11.4	$11.4	7,672,200	—
2011-09-30	$11.53	$12.22	$11.53	$11.88	$11.88	10,588,800	—
2011-09-29	$12.07	$12.08	$11.25	$11.81	$11.81	34,267,200	—
2011-09-28	$12.97	$13.09	$12.63	$12.65	$12.65	4,980,000	—
2011-09-27	$13.04	$13.28	$12.9	$12.97	$12.97	4,519,800	—
2011-09-26	$12.52	$12.79	$12.36	$12.77	$12.77	4,030,200	—
2011-09-23	$12.32	$12.49	$12.03	$12.42	$12.42	5,598,000	—
2011-09-22	$12.4	$12.51	$12.26	$12.44	$12.44	7,396,200	—
2011-09-21	$13.1	$13.12	$12.74	$12.75	$12.75	5,184,600	—
2011-09-20	$12.92	$13.32	$12.84	$13.08	$13.08	6,442,200	—
2011-09-19	$12.69	$12.93	$12.55	$12.88	$12.88	5,442,000	—
2011-09-16	$12.8	$12.91	$12.62	$12.86	$12.86	6,308,400	—
2011-09-15	$12.5	$12.8	$12.4	$12.72	$12.72	6,222,000	—
2011-09-14	$12.35	$12.57	$12.15	$12.44	$12.44	6,337,200	—
2011-09-13	$11.9	$12.29	$11.9	$12.24	$12.24	8,580,000	—
2011-09-12	$11.56	$11.89	$11.52	$11.86	$11.86	6,727,200	—
2011-09-09	$12.07	$12.1	$11.73	$11.74	$11.74	6,750,600	—
2011-09-08	$12.37	$12.49	$12.17	$12.18	$12.18	4,536,000	—
2011-09-07	$12.36	$12.47	$12.28	$12.46	$12.46	5,636,400	—
2011-09-06	$11.85	$12.2	$11.77	$12.18	$12.18	4,739,400	—
2011-09-02	$12.21	$12.31	$12.1	$12.12	$12.12	4,861,200	—
2011-09-01	$12.59	$12.65	$12.34	$12.42	$12.42	5,130,600	—
2011-08-31	$12.51	$12.74	$12.44	$12.57	$12.57	4,603,200	—
2011-08-30	$12.35	$12.48	$12.2	$12.42	$12.42	6,960,600	—
2011-08-29	$12.4	$12.51	$12.35	$12.43	$12.43	5,263,200	—
2011-08-26	$11.76	$12.28	$11.53	$12.26	$12.26	7,032,600	—
2011-08-25	$12.05	$12.21	$11.74	$11.81	$11.81	5,649,600	—
2011-08-24	$11.73	$12.15	$11.67	$12.05	$12.05	8,884,800	—
2011-08-23	$11.32	$11.79	$11.31	$11.78	$11.78	6,876,600	—
2011-08-22	$11.44	$11.56	$11.21	$11.34	$11.34	7,897,800	—
2011-08-19	$11.14	$11.51	$11.07	$11.29	$11.29	7,818,600	—
2011-08-18	$11.51	$11.58	$11.01	$11.2	$11.2	10,905,600	—
2011-08-17	$11.49	$11.66	$11.44	$11.5	$11.5	4,347,600	—
2011-08-16	$11.5	$11.5	$11.25	$11.43	$11.43	4,474,200	—
2011-08-15	$11.57	$11.74	$11.37	$11.56	$11.56	7,359,000	—
2011-08-12	$11.22	$11.74	$11.18	$11.52	$11.52	9,172,200	—
2011-08-11	$10.52	$11.14	$10.52	$11.02	$11.02	5,161,200	—
2011-08-10	$10.82	$10.94	$10.44	$10.47	$10.47	8,200,800	—
2011-08-09	$10.84	$11.05	$10.27	$11.01	$11.01	16,551,000	—
2011-08-08	$11.06	$11.19	$10.58	$10.65	$10.65	14,800,200	—
2011-08-05	$11.45	$11.62	$11.07	$11.4	$11.4	10,516,800	—
2011-08-04	$11.83	$11.88	$11.44	$11.45	$11.45	15,760,800	—
2011-08-03	$11.7	$12.01	$11.64	$12	$12	14,490,000	—
2011-08-02	$11.62	$11.78	$11.6	$11.7	$11.7	12,123,000	—
2011-08-01	$11.95	$12	$11.63	$11.69	$11.69	13,001,400	—
2011-07-29	$11.95	$12.07	$11.88	$11.89	$11.89	7,933,200	—
2011-07-28	$11.92	$12.17	$11.81	$12.08	$12.08	10,422,000	—
2011-07-27	$12.3	$12.35	$11.93	$11.93	$11.93	7,140,600	—
2011-07-26	$12.43	$12.54	$12.22	$12.33	$12.33	9,582,600	—
2011-07-25	$12.98	$12.98	$12.35	$12.4	$12.4	19,339,800	—
2011-07-22	$13.76	$13.76	$12.69	$12.98	$12.98	30,604,200	—
2011-07-21	$14.42	$14.42	$13.6	$13.76	$13.76	21,223,800	—
2011-07-20	$14.96	$15.02	$14.56	$14.59	$14.59	7,347,600	—
2011-07-19	$14.98	$15.15	$14.81	$14.94	$14.94	4,903,800	—
2011-07-18	$14.83	$14.99	$14.63	$14.95	$14.95	5,454,600	—
2011-07-15	$15.03	$15.03	$14.72	$14.82	$14.82	5,073,000	—
2011-07-14	$15.07	$15.15	$14.95	$14.99	$14.99	2,802,000	—
2011-07-13	$15.02	$15.21	$14.97	$15.06	$15.06	3,314,400	—
2011-07-12	$14.99	$15.09	$14.81	$14.98	$14.98	4,174,800	—
2011-07-11	$15.02	$15.13	$14.95	$15.02	$15.02	3,496,800	—
2011-07-08	$15.08	$15.15	$14.97	$15.15	$15.15	4,017,600	—
2011-07-07	$15.25	$15.25	$15.15	$15.18	$15.18	5,827,800	—
2011-07-06	$14.85	$15.17	$14.8	$15.14	$15.14	4,996,200	—
2011-07-05	$14.6	$14.9	$14.58	$14.86	$14.86	6,240,600	—
2011-07-01	$14.52	$14.69	$14.47	$14.68	$14.68	4,423,200	—
2011-06-30	$14.31	$14.58	$14.28	$14.53	$14.53	4,849,800	—
2011-06-29	$14.33	$14.33	$14.23	$14.26	$14.26	2,307,600	—
2011-06-28	$14.22	$14.26	$14.18	$14.24	$14.24	3,426,000	—
2011-06-27	$14.07	$14.25	$14.07	$14.23	$14.23	4,129,200	—
2011-06-24	$14.17	$14.19	$14.02	$14.13	$14.13	3,792,600	—
2011-06-23	$13.98	$14.18	$13.8	$14.17	$14.17	7,464,000	—
2011-06-22	$14.04	$14.15	$14.03	$14.12	$14.12	5,700,600	—
2011-06-21	$14.04	$14.09	$13.98	$14.04	$14.04	4,209,000	—
2011-06-20	$14	$14.03	$13.81	$13.99	$13.99	4,620,600	—
2011-06-17	$14	$14.09	$13.97	$14	$14	4,134,600	—
2011-06-16	$13.96	$14.01	$13.76	$13.87	$13.87	3,186,600	—
2011-06-15	$14.38	$14.38	$13.98	$13.98	$13.98	3,642,000	—
2011-06-14	$14.02	$14.35	$13.94	$14.26	$14.26	4,139,400	—
2011-06-13	$14.03	$14.11	$13.91	$13.93	$13.93	3,406,800	—
2011-06-10	$14.38	$14.38	$14.03	$14.03	$14.03	3,877,200	—
2011-06-09	$14.3	$14.44	$14.21	$14.41	$14.41	2,902,200	—
2011-06-08	$14.34	$14.45	$14.24	$14.32	$14.32	5,923,800	—
2011-06-07	$14.33	$14.47	$14.24	$14.41	$14.41	4,625,400	—
2011-06-06	$14.35	$14.43	$14.2	$14.34	$14.34	4,533,600	—
2011-06-03	$14.37	$14.46	$14.31	$14.41	$14.41	4,049,400	—
2011-06-02	$14.6	$14.63	$14.31	$14.49	$14.49	4,699,800	—
2011-06-01	$14.79	$14.86	$14.58	$14.6	$14.6	4,332,000	—
2011-05-31	$14.83	$14.96	$14.66	$14.79	$14.79	5,657,400	—
2011-05-27	$14.67	$14.71	$14.65	$14.68	$14.68	2,337,600	—
2011-05-26	$14.63	$14.7	$14.56	$14.61	$14.61	3,338,400	—
2011-05-25	$14.58	$14.73	$14.58	$14.69	$14.69	2,704,200	—
2011-05-24	$14.67	$14.7	$14.56	$14.65	$14.65	3,921,600	—
2011-05-23	$14.53	$14.71	$14.49	$14.69	$14.69	4,129,800	—
2011-05-20	$14.97	$14.97	$14.72	$14.74	$14.74	4,632,600	—
2011-05-19	$14.94	$15.06	$14.9	$14.97	$14.97	2,731,800	—
2011-05-18	$14.74	$14.94	$14.67	$14.92	$14.92	5,947,800	—
2011-05-17	$14.76	$14.77	$14.55	$14.74	$14.74	3,465,000	—
2011-05-16	$14.69	$14.93	$14.69	$14.88	$14.88	4,149,600	—
2011-05-13	$14.86	$14.92	$14.61	$14.71	$14.71	4,015,800	—
2011-05-12	$14.66	$14.91	$14.55	$14.87	$14.87	4,296,000	—
2011-05-11	$14.78	$14.81	$14.56	$14.66	$14.66	3,977,400	—
2011-05-10	$14.7	$14.88	$14.68	$14.77	$14.77	5,090,400	—
2011-05-09	$14.67	$14.7	$14.4	$14.68	$14.68	5,929,800	—
2011-05-06	$14.56	$14.83	$14.54	$14.7	$14.7	9,652,200	—
2011-05-05	$14.23	$14.53	$14.19	$14.43	$14.43	6,791,400	—
2011-05-04	$14.22	$14.29	$14.15	$14.26	$14.26	5,898,000	—
2011-05-03	$14.3	$14.5	$14.17	$14.24	$14.24	5,473,800	—
2011-05-02	$14.48	$14.62	$14.34	$14.36	$14.36	5,449,200	—
2011-04-29	$14.06	$14.49	$14.02	$14.39	$14.39	7,438,200	—
2011-04-28	$13.96	$14.09	$13.92	$14.04	$14.04	2,533,800	—
2011-04-27	$13.9	$14.01	$13.76	$13.99	$13.99	3,924,600	—
2011-04-26	$13.97	$14.11	$13.88	$13.89	$13.89	4,500,600	—
2011-04-25	$13.73	$14.06	$13.73	$13.97	$13.97	6,280,200	—
2011-04-21	$14.58	$14.59	$13.69	$13.89	$13.89	11,521,200	—
2011-04-20	$13.76	$14.09	$13.74	$14.06	$14.06	7,387,200	—
2011-04-19	$13.59	$13.64	$13.41	$13.64	$13.64	7,517,400	—
2011-04-18	$13.89	$13.89	$13.52	$13.6	$13.6	10,455,000	—
2011-04-15	$14.02	$14.08	$13.9	$13.99	$13.99	6,831,600	—
2011-04-14	$14.02	$14.16	$13.92	$13.98	$13.98	6,399,000	—
2011-04-13	$13.91	$14.15	$13.88	$14.08	$14.08	4,590,000	—
2011-04-12	$13.84	$13.88	$13.78	$13.88	$13.88	6,916,200	—
2011-04-11	$13.83	$13.94	$13.78	$13.89	$13.89	4,260,000	—
2011-04-08	$13.78	$13.89	$13.77	$13.84	$13.84	5,509,200	—
2011-04-07	$13.69	$13.84	$13.68	$13.8	$13.8	7,440,600	—
2011-04-06	$13.72	$13.83	$13.69	$13.71	$13.71	10,071,600	—
2011-04-05	$14.13	$14.19	$13.47	$13.71	$13.71	21,474,000	—
2011-04-04	$14.74	$14.77	$13.86	$14.25	$14.25	22,205,400	—
2011-04-01	$14.58	$14.6	$14.26	$14.35	$14.35	14,917,800	—
2011-03-31	$14.67	$14.7	$14.45	$14.5	$14.5	139,237,800	—
2011-03-30	$14.79	$14.84	$14.62	$14.65	$14.65	7,276,800	—
2011-03-29	$14.65	$14.76	$14.63	$14.67	$14.67	6,675,600	—
2011-03-28	$14.84	$15.01	$14.7	$14.71	$14.71	8,616,000	—
2011-03-25	$14.61	$15	$14.59	$14.75	$14.75	12,739,800	—
2011-03-24	$14.35	$14.49	$14.22	$14.23	$14.23	6,752,400	—
2011-03-23	$14.44	$14.48	$14.18	$14.19	$14.19	5,436,000	—
2011-03-22	$14.67	$14.67	$14.43	$14.44	$14.44	4,194,000	—
2011-03-21	$14.5	$14.79	$14.47	$14.61	$14.61	3,129,600	—
2011-03-18	$14.65	$14.73	$14.33	$14.37	$14.37	3,366,000	—
2011-03-17	$14.53	$14.69	$14.43	$14.52	$14.52	2,842,200	—
2011-03-16	$14.33	$14.48	$14.26	$14.38	$14.38	3,482,400	—
2011-03-15	$14.51	$14.51	$14.21	$14.37	$14.37	4,713,600	—
2011-03-14	$14.75	$14.83	$14.6	$14.74	$14.74	2,658,000	—
2011-03-11	$14.7	$14.92	$14.5	$14.88	$14.88	2,654,400	—
2011-03-10	$15.04	$15.08	$14.71	$14.71	$14.71	4,863,000	—
2011-03-09	$15.06	$15.26	$15.02	$15.23	$15.23	4,084,800	—
2011-03-08	$14.95	$15.12	$14.91	$15.04	$15.04	4,069,200	—
2011-03-07	$14.99	$15.08	$14.6	$14.97	$14.97	4,419,000	—
2011-03-04	$15.2	$15.2	$14.83	$14.92	$14.92	3,681,000	—
2011-03-03	$14.85	$15.3	$14.85	$15.15	$15.15	4,605,600	—
2011-03-02	$14.12	$14.93	$14.12	$14.78	$14.78	4,990,800	—
2011-03-01	$14.24	$14.4	$14.09	$14.16	$14.16	5,369,400	—
2011-02-28	$14.44	$14.58	$14.17	$14.17	$14.17	3,643,800	—
2011-02-25	$14.14	$14.4	$14.1	$14.4	$14.4	2,760,600	—
2011-02-24	$14.19	$14.27	$13.97	$14.1	$14.1	4,290,600	—
2011-02-23	$14.52	$14.57	$14.03	$14.19	$14.19	3,958,200	—
2011-02-22	$14.82	$14.89	$14.52	$14.53	$14.53	2,831,400	—
2011-02-18	$14.86	$14.92	$14.79	$14.92	$14.92	3,271,200	—
2011-02-17	$14.69	$14.88	$14.6	$14.86	$14.86	3,338,400	—
2011-02-16	$14.78	$14.85	$14.7	$14.71	$14.71	2,737,200	—
2011-02-15	$14.82	$14.88	$14.69	$14.77	$14.77	2,181,000	—
2011-02-14	$14.83	$14.85	$14.67	$14.82	$14.82	2,925,000	—
2011-02-11	$14.75	$14.83	$14.64	$14.81	$14.81	2,584,200	—
2011-02-10	$14.68	$14.93	$14.64	$14.75	$14.75	2,487,000	—
2011-02-09	$14.61	$14.88	$14.61	$14.67	$14.67	3,244,200	—
2011-02-08	$14.46	$14.68	$14.46	$14.68	$14.68	2,931,600	—
2011-02-07	$14.39	$14.67	$14.37	$14.44	$14.44	3,772,800	—
2011-02-04	$14.31	$14.43	$14.25	$14.32	$14.32	4,336,200	—
2011-02-03	$14.17	$14.99	$14.1	$14.26	$14.26	9,547,800	—
2011-02-02	$14.35	$14.48	$14.32	$14.39	$14.39	3,947,400	—
2011-02-01	$14.18	$14.47	$14.18	$14.32	$14.32	4,768,800	—
2011-01-31	$13.94	$14.17	$13.92	$14.05	$14.05	4,339,800	—
2011-01-28	$14.15	$14.38	$13.75	$13.86	$13.86	4,559,400	—
2011-01-27	$14.11	$14.38	$14.11	$14.15	$14.15	4,404,000	—
2011-01-26	$14	$14.15	$13.88	$14.14	$14.14	7,252,200	—
2011-01-25	$14	$14.05	$13.76	$13.91	$13.91	4,417,200	—
2011-01-24	$13.97	$14.05	$13.85	$13.89	$13.89	5,185,800	—
2011-01-21	$13.96	$14.03	$13.77	$13.78	$13.78	3,061,200	—
2011-01-20	$13.89	$13.94	$13.75	$13.92	$13.92	6,870,000	—
2011-01-19	$13.91	$14.11	$13.75	$13.97	$13.97	7,218,600	—
2011-01-18	$13.7	$13.92	$13.58	$13.91	$13.91	6,060,000	—
2011-01-14	$13.6	$13.68	$13.44	$13.62	$13.62	4,568,400	—
2011-01-13	$13.24	$13.65	$13.18	$13.63	$13.63	5,047,800	—
2011-01-12	$13.36	$13.4	$13.16	$13.23	$13.23	3,060,000	—
2011-01-11	$13.21	$13.47	$13.21	$13.33	$13.33	3,583,200	—
2011-01-10	$13.11	$13.17	$12.88	$13.11	$13.11	3,949,200	—
2011-01-07	$13.15	$13.3	$13.08	$13.18	$13.18	2,752,800	—
2011-01-06	$13.13	$13.2	$13.05	$13.14	$13.14	3,882,000	—
2011-01-05	$13.31	$13.4	$13.11	$13.14	$13.14	4,582,800	—
2011-01-04	$13.23	$13.39	$13.15	$13.38	$13.38	4,017,000	—
2011-01-03	$13.59	$13.65	$13.18	$13.21	$13.21	6,539,400	—
2010-12-31	$13.5	$13.61	$13.44	$13.47	$13.47	1,966,200	—
2010-12-30	$13.6	$13.65	$13.36	$13.48	$13.48	4,005,600	—
2010-12-29	$13.5	$13.7	$13.5	$13.64	$13.64	2,089,800	—
2010-12-28	$13.55	$13.56	$13.45	$13.48	$13.48	2,806,800	—
2010-12-27	$13.51	$13.58	$13.42	$13.49	$13.49	3,857,400	—
2010-12-23	$13.63	$13.67	$13.45	$13.55	$13.55	5,328,600	—
2010-12-22	$13.74	$13.93	$13.6	$13.65	$13.65	6,268,800	—
2010-12-21	$14.1	$14.13	$13.77	$13.81	$13.81	5,983,800	—
2010-12-20	$14.1	$14.24	$13.86	$14.05	$14.05	6,907,200	—
2010-12-17	$13.69	$14.2	$13.61	$14.12	$14.12	13,182,000	—
2010-12-16	$13.53	$13.67	$13.4	$13.58	$13.58	10,456,800	—
2010-12-15	$13	$13.6	$12.88	$13.54	$13.54	10,843,800	—
2010-12-14	$12.67	$13.17	$12.51	$13.02	$13.02	11,036,400	—
2010-12-13	$11.87	$12.8	$11.87	$12.68	$12.68	12,274,800	—
2010-12-10	$11.7	$11.9	$11.64	$11.88	$11.88	3,712,800	—
2010-12-09	$11.68	$11.76	$11.56	$11.7	$11.7	3,874,800	—
2010-12-08	$11.5	$11.61	$11.4	$11.57	$11.57	3,181,800	—
2010-12-07	$11.47	$11.52	$11.31	$11.47	$11.47	3,515,400	—
2010-12-06	$11.35	$11.44	$11.3	$11.43	$11.43	1,785,600	—
2010-12-03	$11.26	$11.4	$11.26	$11.36	$11.36	2,672,400	—
2010-12-02	$11.24	$11.32	$11.21	$11.25	$11.25	2,605,200	—
2010-12-01	$11.14	$11.3	$11.13	$11.26	$11.26	2,198,400	—
2010-11-30	$11.02	$11.1	$11.01	$11.06	$11.06	3,441,600	—
2010-11-29	$10.93	$11.14	$10.9	$11.11	$11.11	3,225,600	—
2010-11-26	$10.99	$11.02	$10.87	$10.99	$10.99	1,110,600	—
2010-11-24	$10.91	$11.03	$10.91	$11.02	$11.02	3,007,800	—
2010-11-23	$11.09	$11.09	$10.84	$10.91	$10.91	2,586,000	—
2010-11-22	$11.09	$11.18	$11.04	$11.16	$11.16	4,012,200	—
2010-11-19	$10.97	$11.16	$10.93	$11.15	$11.15	4,038,000	—
2010-11-18	$10.85	$11.01	$10.83	$10.99	$10.99	4,040,400	—
2010-11-17	$10.73	$10.92	$10.67	$10.84	$10.84	4,055,400	—
2010-11-16	$10.89	$10.92	$10.63	$10.72	$10.72	4,503,600	—
2010-11-15	$10.83	$11.04	$10.81	$10.97	$10.97	4,326,000	—
2010-11-12	$10.9	$10.94	$10.79	$10.82	$10.82	1,731,000	—
2010-11-11	$10.96	$10.98	$10.76	$10.94	$10.94	2,544,600	—
2010-11-10	$11.04	$11.09	$10.89	$11.03	$11.03	3,980,400	—
2010-11-09	$11	$11.08	$10.92	$11.08	$11.08	3,652,200	—
2010-11-08	$10.92	$11.04	$10.86	$11.03	$11.03	3,465,600	—
2010-11-05	$10.9	$11	$10.85	$10.94	$10.94	2,897,400	—
2010-11-04	$10.79	$10.92	$10.75	$10.91	$10.91	5,641,800	—
2010-11-03	$10.69	$10.77	$10.6	$10.72	$10.72	2,244,000	—
2010-11-02	$10.73	$10.82	$10.68	$10.71	$10.71	2,932,200	—
2010-11-01	$10.67	$10.81	$10.64	$10.7	$10.7	3,899,400	—
2010-10-29	$10.65	$10.69	$10.56	$10.65	$10.65	3,930,600	—
2010-10-28	$10.67	$10.74	$10.61	$10.65	$10.65	3,729,600	—
2010-10-27	$10.71	$10.75	$10.54	$10.64	$10.64	6,450,600	—
2010-10-26	$10.78	$10.98	$10.57	$10.74	$10.74	5,391,000	—
2010-10-25	$11.06	$11.17	$10.78	$10.8	$10.8	8,722,200	—
2010-10-22	$11.02	$11.06	$10.96	$11.04	$11.04	2,581,200	—
2010-10-21	$11.09	$11.14	$10.91	$11	$11	2,203,800	—
2010-10-20	$10.94	$11.12	$10.92	$11.03	$11.03	3,351,000	—
2010-10-19	$11.11	$11.12	$10.84	$10.9	$10.9	3,362,400	—
2010-10-18	$11.25	$11.25	$11.12	$11.16	$11.16	4,586,400	—
2010-10-15	$11.26	$11.26	$11.11	$11.25	$11.25	3,408,600	—
2010-10-14	$11.14	$11.28	$11.14	$11.2	$11.2	2,089,200	—
2010-10-13	$11.18	$11.22	$11.14	$11.18	$11.18	2,592,000	—
2010-10-12	$11.22	$11.23	$11.09	$11.14	$11.14	4,950,600	—
2010-10-11	$11.33	$11.37	$11.08	$11.25	$11.25	3,671,400	—
2010-10-08	$11.27	$11.37	$11.22	$11.34	$11.34	2,839,200	—
2010-10-07	$11.35	$11.37	$11.16	$11.27	$11.27	3,890,400	—
2010-10-06	$11.3	$11.33	$11.18	$11.3	$11.3	4,129,200	—
2010-10-05	$11.16	$11.29	$11.1	$11.28	$11.28	4,604,400	—
2010-10-04	$11.14	$11.17	$11	$11.09	$11.09	4,482,600	—
2010-10-01	$11.24	$11.38	$11.03	$11.19	$11.19	5,984,400	—
2010-09-30	$11.34	$11.4	$11.15	$11.18	$11.18	8,631,000	—
2010-09-29	$11.28	$11.35	$11.26	$11.32	$11.32	4,032,000	—
2010-09-28	$11.15	$11.46	$10.96	$11.33	$11.33	6,184,200	—
2010-09-27	$11.33	$11.38	$11.14	$11.35	$11.35	9,097,200	—
2010-09-24	$11.32	$11.33	$10.95	$11.32	$11.32	11,960,400	—
2010-09-23	$11.09	$11.55	$11.05	$11.27	$11.27	38,283,600	—
2010-09-22	$9.9	$9.99	$9.72	$9.95	$9.95	14,584,800	—
2010-09-21	$9.09	$10.03	$9.09	$9.89	$9.89	26,493,000	—
2010-09-20	$9.27	$9.36	$8.85	$9.08	$9.08	24,022,800	—
2010-09-17	$9.69	$9.71	$9.3	$9.3	$9.3	10,870,800	—
2010-09-16	$9.58	$9.82	$9.58	$9.72	$9.72	6,442,200	—
2010-09-15	$9.49	$9.65	$9.46	$9.61	$9.61	9,636,600	—
2010-09-14	$9.51	$9.56	$9.17	$9.5	$9.5	10,705,200	—
2010-09-13	$9.93	$9.97	$9.56	$9.57	$9.57	8,672,400	—
2010-09-10	$9.95	$9.98	$9.84	$9.84	$9.84	5,643,600	—
2010-09-09	$10.07	$10.09	$9.93	$9.96	$9.96	3,519,600	—
2010-09-08	$10.14	$10.18	$9.96	$10	$10	6,130,200	—
2010-09-07	$10.16	$10.26	$10.05	$10.16	$10.16	2,255,400	—
2010-09-03	$10.12	$10.19	$10.05	$10.16	$10.16	3,120,000	—
2010-09-02	$9.82	$10.07	$9.78	$10.07	$10.07	5,803,800	—
2010-09-01	$9.68	$9.83	$9.63	$9.82	$9.82	4,978,200	—
2010-08-31	$9.6	$9.63	$9.52	$9.6	$9.6	4,390,800	—
2010-08-30	$9.64	$9.73	$9.61	$9.64	$9.64	2,839,800	—
2010-08-27	$9.61	$9.73	$9.5	$9.68	$9.68	3,369,600	—
2010-08-26	$9.49	$9.61	$9.48	$9.58	$9.58	4,525,800	—
2010-08-25	$9.45	$9.54	$9.4	$9.48	$9.48	5,123,400	—
2010-08-24	$9.64	$9.64	$9.5	$9.52	$9.52	4,550,400	—
2010-08-23	$9.72	$9.77	$9.64	$9.71	$9.71	3,745,200	—
2010-08-20	$9.59	$9.72	$9.56	$9.7	$9.7	5,995,800	—
2010-08-19	$9.62	$9.67	$9.51	$9.61	$9.61	3,588,000	—
2010-08-18	$9.57	$9.69	$9.52	$9.62	$9.62	4,605,000	—
2010-08-17	$9.61	$9.67	$9.54	$9.61	$9.61	3,836,400	—
2010-08-16	$9.54	$9.6	$9.42	$9.54	$9.54	2,799,600	—
2010-08-13	$9.59	$9.61	$9.48	$9.55	$9.55	2,853,600	—
2010-08-12	$9.6	$9.62	$9.52	$9.57	$9.57	2,996,400	—
2010-08-11	$9.6	$9.66	$9.51	$9.62	$9.62	5,920,800	—
2010-08-10	$9.64	$9.74	$9.58	$9.67	$9.67	3,697,200	—
2010-08-09	$9.72	$9.74	$9.64	$9.73	$9.73	3,508,800	—
2010-08-06	$9.52	$9.73	$9.49	$9.72	$9.72	5,260,800	—
2010-08-05	$9.59	$9.66	$9.52	$9.6	$9.6	3,622,200	—
2010-08-04	$9.58	$9.68	$9.54	$9.59	$9.59	4,424,400	—
2010-08-03	$9.61	$9.8	$9.44	$9.58	$9.58	8,290,800	—
2010-08-02	$9.74	$9.77	$9.58	$9.6	$9.6	5,662,200	—
2010-07-30	$9.49	$9.7	$9.47	$9.63	$9.63	4,571,400	—
2010-07-29	$9.7	$9.77	$9.53	$9.55	$9.55	4,696,800	—
2010-07-28	$9.79	$9.82	$9.61	$9.64	$9.64	3,069,600	—
2010-07-27	$9.83	$9.88	$9.7	$9.79	$9.79	4,420,800	—
2010-07-26	$9.71	$9.78	$9.64	$9.78	$9.78	5,089,200	—
2010-07-23	$9.56	$9.73	$9.52	$9.7	$9.7	8,011,200	—
2010-07-22	$9.35	$9.73	$9.35	$9.56	$9.56	10,356,000	—
2010-07-21	$9.27	$9.27	$8.9	$8.93	$8.93	9,106,200	—
2010-07-20	$9.11	$9.27	$9.03	$9.26	$9.26	4,584,600	—
2010-07-19	$9.16	$9.25	$9.14	$9.2	$9.2	3,462,000	—
2010-07-16	$9.28	$9.32	$9.1	$9.12	$9.12	4,109,400	—
2010-07-15	$9.36	$9.4	$9.23	$9.33	$9.33	3,205,200	—
2010-07-14	$9.27	$9.34	$9.18	$9.33	$9.33	4,953,600	—
2010-07-13	$9.42	$9.47	$9.27	$9.28	$9.28	5,155,800	—
2010-07-12	$9.33	$9.4	$9.28	$9.33	$9.33	2,652,600	—
2010-07-09	$9.28	$9.4	$9.24	$9.36	$9.36	2,348,400	—
2010-07-08	$9.28	$9.36	$9.16	$9.27	$9.27	8,047,800	—
2010-07-07	$9.27	$9.27	$9.11	$9.21	$9.21	14,950,200	—
2010-07-06	$9.36	$9.54	$9.33	$9.43	$9.43	6,961,800	—
2010-07-02	$9.3	$9.34	$9.23	$9.23	$9.23	7,319,400	—
2010-07-01	$9.36	$9.36	$9.1	$9.26	$9.26	9,180,000	—
2010-06-30	$8.97	$9.41	$8.94	$9.34	$9.34	12,953,400	—
2010-06-29	$8.91	$9.05	$8.85	$8.97	$8.97	6,261,600	—
2010-06-28	$8.99	$9.05	$8.83	$9.01	$9.01	5,419,200	—
2010-06-25	$8.9	$8.9	$8.75	$8.89	$8.89	8,592,000	—
2010-06-24	$8.68	$8.92	$8.65	$8.83	$8.83	6,865,200	—
2010-06-23	$8.9	$8.96	$8.56	$8.69	$8.69	11,811,000	—
2010-06-22	$9.2	$9.3	$9.12	$9.14	$9.14	3,636,000	—
2010-06-21	$9.27	$9.33	$9.13	$9.17	$9.17	2,368,200	—
2010-06-18	$9.16	$9.27	$9.12	$9.18	$9.18	2,854,800	—
2010-06-17	$9.16	$9.22	$9.09	$9.15	$9.15	3,224,400	—
2010-06-16	$9.02	$9.26	$9.02	$9.19	$9.19	3,309,000	—
2010-06-15	$8.98	$9.1	$8.98	$9.09	$9.09	2,411,400	—
2010-06-14	$9.04	$9.11	$8.95	$8.98	$8.98	2,910,600	—
2010-06-11	$8.79	$8.99	$8.76	$8.97	$8.97	3,362,400	—
2010-06-10	$8.86	$8.95	$8.79	$8.82	$8.82	3,853,800	—
2010-06-09	$8.74	$8.83	$8.7	$8.76	$8.76	4,540,200	—
2010-06-08	$8.6	$8.78	$8.54	$8.73	$8.73	6,144,000	—
2010-06-07	$8.78	$8.93	$8.55	$8.57	$8.57	7,329,600	—
2010-06-04	$8.79	$8.86	$8.66	$8.74	$8.74	7,912,800	—
2010-06-03	$8.89	$9.01	$8.84	$8.97	$8.97	5,998,800	—
2010-06-02	$8.73	$8.87	$8.59	$8.87	$8.87	8,330,400	—
2010-06-01	$8.37	$8.79	$8.37	$8.68	$8.68	10,764,600	—
2010-05-28	$8.62	$8.67	$8.4	$8.42	$8.42	9,258,000	2-for-1
2010-05-27	$8.54	$8.67	$8.48	$8.65	$8.65	11,480,400	—
2010-05-26	$8.3	$8.63	$8.26	$8.48	$8.48	9,814,800	—
2010-05-25	$8.21	$8.38	$8.06	$8.26	$8.26	12,098,400	—
2010-05-24	$8.15	$8.43	$8.15	$8.35	$8.35	6,862,800	—
2010-05-21	$7.92	$8.21	$7.76	$8.2	$8.2	7,526,400	—
2010-05-20	$8.16	$8.19	$8.01	$8.01	$8.01	6,894,000	—
2010-05-19	$8.4	$8.46	$8.27	$8.3	$8.3	4,844,400	—
2010-05-18	$8.55	$8.6	$8.42	$8.44	$8.44	3,961,200	—
2010-05-17	$8.43	$8.49	$8.3	$8.47	$8.47	4,496,400	—
2010-05-14	$8.44	$8.48	$8.34	$8.38	$8.38	3,288,000	—
2010-05-13	$8.43	$8.59	$8.43	$8.49	$8.49	2,960,400	—
2010-05-12	$8.36	$8.48	$8.3	$8.46	$8.46	5,366,400	—
2010-05-11	$8.38	$8.4	$8.27	$8.32	$8.32	6,688,800	—
2010-05-10	$8.38	$8.54	$8.17	$8.41	$8.41	5,907,600	—
2010-05-07	$8.34	$8.34	$8.03	$8.12	$8.12	12,480,000	—
2010-05-06	$8.57	$8.65	$8	$8.32	$8.32	6,896,400	—
2010-05-05	$8.6	$8.64	$8.5	$8.58	$8.58	6,679,200	—
2010-05-04	$8.74	$8.81	$8.59	$8.62	$8.62	4,886,400	—
2010-05-03	$8.61	$8.83	$8.61	$8.82	$8.82	4,288,800	—
2010-04-30	$8.82	$8.83	$8.58	$8.59	$8.59	5,322,000	—
2010-04-29	$8.72	$8.79	$8.65	$8.79	$8.79	4,424,400	—
2010-04-28	$8.56	$8.77	$8.55	$8.71	$8.71	5,236,800	—
2010-04-27	$8.51	$8.69	$8.47	$8.57	$8.57	4,693,200	—
2010-04-26	$8.49	$8.6	$8.37	$8.51	$8.51	3,247,200	—
2010-04-23	$8.44	$8.57	$8.33	$8.56	$8.56	4,130,400	—
2010-04-22	$8.36	$8.48	$8.25	$8.47	$8.47	4,857,600	—
2010-04-21	$8.48	$8.66	$8.34	$8.36	$8.36	11,941,200	—
2010-04-20	$8.63	$8.73	$8.62	$8.72	$8.72	7,648,800	—
2010-04-19	$8.66	$8.76	$8.61	$8.63	$8.63	4,972,800	—
2010-04-16	$8.77	$8.82	$8.68	$8.7	$8.7	3,673,200	—
2010-04-15	$8.71	$8.79	$8.67	$8.78	$8.78	2,931,600	—
2010-04-14	$8.77	$8.8	$8.64	$8.69	$8.69	4,417,200	—
2010-04-13	$8.55	$8.71	$8.48	$8.71	$8.71	4,458,000	—
2010-04-12	$8.58	$8.58	$8.46	$8.54	$8.54	4,423,200	—
2010-04-09	$8.65	$8.67	$8.54	$8.67	$8.67	3,902,400	—
2010-04-08	$8.55	$8.58	$8.47	$8.57	$8.57	2,311,200	—
2010-04-07	$8.57	$8.64	$8.49	$8.58	$8.58	3,232,800	—
2010-04-06	$8.59	$8.6	$8.3	$8.54	$8.54	10,774,800	—
2010-04-05	$8.4	$8.6	$8.4	$8.6	$8.6	4,456,800	—
2010-04-01	$8.27	$8.38	$8.27	$8.37	$8.37	2,689,200	—
2010-03-31	$8.31	$8.32	$8.24	$8.24	$8.24	2,857,200	—
2010-03-30	$8.29	$8.35	$8.25	$8.34	$8.34	2,041,200	—
2010-03-29	$8.22	$8.3	$8.2	$8.29	$8.29	2,146,800	—
2010-03-26	$8.24	$8.28	$8.16	$8.18	$8.18	5,677,200	—
2010-03-25	$8.35	$8.35	$8.24	$8.25	$8.25	6,229,200	—
2010-03-24	$8.38	$8.4	$8.31	$8.33	$8.33	2,738,400	—
2010-03-23	$8.45	$8.5	$8.32	$8.38	$8.38	5,304,000	—
2010-03-22	$8.31	$8.45	$8.18	$8.44	$8.44	4,840,800	—
2010-03-19	$8.32	$8.33	$8.27	$8.32	$8.32	5,500,800	—
2010-03-18	$8.25	$8.27	$8.2	$8.26	$8.26	2,431,200	—
2010-03-17	$8.25	$8.25	$8.18	$8.2	$8.2	2,408,400	—
2010-03-16	$8.29	$8.29	$8.16	$8.23	$8.23	2,662,800	—
2010-03-15	$8.13	$8.3	$7.99	$8.23	$8.23	5,072,400	—
2010-03-12	$8.13	$8.16	$8.05	$8.15	$8.15	2,516,400	—
2010-03-11	$8.09	$8.1	$7.93	$8.1	$8.1	2,895,600	—
2010-03-10	$8.01	$8.1	$8.01	$8.1	$8.1	2,967,600	—
2010-03-09	$8.07	$8.1	$8	$8.03	$8.03	2,353,200	—
2010-03-08	$8.08	$8.1	$8.05	$8.06	$8.06	2,775,600	—
2010-03-05	$7.99	$8.08	$7.97	$8.08	$8.08	3,730,800	—
2010-03-04	$7.98	$7.99	$7.95	$7.98	$7.98	4,522,800	—
2010-03-03	$7.95	$7.96	$7.88	$7.95	$7.95	5,442,000	—
2010-03-02	$7.84	$7.93	$7.83	$7.93	$7.93	5,503,200	—
2010-03-01	$7.66	$7.81	$7.5	$7.8	$7.8	6,314,400	—
2010-02-26	$7.62	$7.66	$7.57	$7.65	$7.65	10,189,200	—
2010-02-25	$7.51	$7.61	$7.47	$7.61	$7.61	8,175,600	—
2010-02-24	$7.57	$7.59	$7.53	$7.58	$7.58	7,220,400	—
2010-02-23	$7.62	$7.62	$7.49	$7.51	$7.51	7,618,800	—
2010-02-22	$7.59	$7.62	$7.51	$7.61	$7.61	6,024,000	—
2010-02-19	$7.57	$7.6	$7.5	$7.54	$7.54	5,370,000	—
2010-02-18	$7.49	$7.56	$7.45	$7.56	$7.56	5,556,000	—
2010-02-17	$7.38	$7.49	$7.34	$7.48	$7.48	4,618,800	—
2010-02-16	$7.29	$7.34	$7.19	$7.34	$7.34	5,320,800	—
2010-02-12	$7.18	$7.28	$7.16	$7.28	$7.28	4,191,600	—
2010-02-11	$7.12	$7.21	$7.09	$7.2	$7.2	6,918,000	—
2010-02-10	$7.18	$7.2	$7.05	$7.15	$7.15	6,109,200	—
2010-02-09	$7.33	$7.35	$7.13	$7.22	$7.22	8,701,200	—
2010-02-08	$7.47	$7.47	$7.25	$7.25	$7.25	9,705,600	—
2010-02-05	$7.37	$7.49	$7.1	$7.48	$7.48	16,993,200	—
2010-02-04	$7.68	$7.71	$7.45	$7.47	$7.47	7,514,400	—
2010-02-03	$7.75	$7.82	$7.69	$7.7	$7.7	4,770,000	—
2010-02-02	$7.55	$7.76	$7.51	$7.75	$7.75	3,436,800	—
2010-02-01	$7.47	$7.54	$7.42	$7.52	$7.52	2,611,200	—
2010-01-29	$7.6	$7.6	$7.47	$7.47	$7.47	4,342,800	—
2010-01-28	$7.62	$7.73	$7.53	$7.55	$7.55	4,166,400	—
2010-01-27	$7.61	$7.66	$7.58	$7.63	$7.63	2,314,800	—
2010-01-26	$7.6	$7.69	$7.6	$7.64	$7.64	2,166,000	—
2010-01-25	$7.58	$7.7	$7.5	$7.65	$7.65	5,064,000	—
2010-01-22	$7.82	$7.82	$7.56	$7.58	$7.58	6,956,400	—
2010-01-21	$7.87	$7.88	$7.77	$7.84	$7.84	5,029,200	—
2010-01-20	$7.74	$7.84	$7.69	$7.83	$7.83	4,705,200	—
2010-01-19	$7.64	$7.76	$7.64	$7.75	$7.75	3,459,600	—
2010-01-15	$7.72	$7.72	$7.56	$7.63	$7.63	4,862,400	—
2010-01-14	$7.69	$7.71	$7.67	$7.7	$7.7	3,142,800	—
2010-01-13	$7.67	$7.72	$7.62	$7.68	$7.68	2,802,000	—
2010-01-12	$7.58	$7.65	$7.54	$7.65	$7.65	5,205,600	—
2010-01-11	$7.5	$7.62	$7.49	$7.62	$7.62	4,437,600	—
2010-01-08	$7.55	$7.57	$7.44	$7.46	$7.46	3,574,800	—
2010-01-07	$7.46	$7.51	$7.38	$7.49	$7.49	2,702,400	—
2010-01-06	$7.36	$7.46	$7.31	$7.42	$7.42	3,009,600	—
2010-01-05	$7.27	$7.34	$7.26	$7.34	$7.34	2,787,600	—
2010-01-04	$7.31	$7.37	$7.26	$7.29	$7.29	3,092,400	—
2009-12-31	$7.31	$7.33	$7.22	$7.24	$7.24	1,875,600	—
2009-12-30	$7.32	$7.34	$7.28	$7.3	$7.3	1,731,600	—
2009-12-29	$7.3	$7.35	$7.28	$7.31	$7.31	3,170,400	—
2009-12-28	$7.32	$7.32	$7.28	$7.32	$7.32	3,098,400	—
2009-12-24	$7.27	$7.3	$7.26	$7.3	$7.3	1,660,800	—
2009-12-23	$7.29	$7.32	$7.26	$7.29	$7.29	1,689,600	—
2009-12-22	$7.18	$7.28	$7.18	$7.27	$7.27	2,281,200	—
2009-12-21	$7.16	$7.21	$7.13	$7.2	$7.2	2,683,200	—
2009-12-18	$7.08	$7.11	$6.97	$7.11	$7.11	7,713,600	—
2009-12-17	$7.1	$7.13	$7.05	$7.07	$7.07	2,818,800	—
2009-12-16	$7.15	$7.19	$7.1	$7.1	$7.1	2,124,000	—
2009-12-15	$7.17	$7.21	$7.09	$7.15	$7.15	6,004,800	—
2009-12-14	$7.16	$7.24	$7.14	$7.17	$7.17	3,825,600	—
2009-12-11	$7.26	$7.3	$7.14	$7.16	$7.16	9,474,000	—
2009-12-10	$7.04	$7.22	$6.97	$7.16	$7.16	8,905,200	—
2009-12-09	$6.97	$6.98	$6.89	$6.92	$6.92	3,994,800	—
2009-12-08	$6.92	$7	$6.87	$6.92	$6.92	3,914,400	—
2009-12-07	$6.92	$6.96	$6.87	$6.91	$6.91	3,333,600	—
2009-12-04	$6.95	$6.99	$6.92	$6.94	$6.94	2,782,800	—
2009-12-03	$6.87	$6.95	$6.87	$6.88	$6.88	3,156,000	—
2009-12-02	$6.86	$6.93	$6.85	$6.88	$6.88	3,144,000	—
2009-12-01	$6.86	$6.91	$6.84	$6.86	$6.86	3,979,200	—
2009-11-30	$6.86	$6.87	$6.8	$6.86	$6.86	2,548,800	—
2009-11-27	$6.78	$6.92	$6.67	$6.88	$6.88	2,437,200	—
2009-11-25	$6.88	$6.92	$6.86	$6.9	$6.9	2,133,600	—
2009-11-24	$6.79	$6.87	$6.76	$6.85	$6.85	2,800,800	—
2009-11-23	$6.78	$6.84	$6.75	$6.77	$6.77	3,013,200	—
2009-11-20	$6.76	$6.78	$6.73	$6.77	$6.77	3,038,400	—
2009-11-19	$6.8	$6.83	$6.71	$6.76	$6.76	2,730,000	—
2009-11-18	$6.74	$6.82	$6.71	$6.82	$6.82	3,547,200	—
2009-11-17	$6.72	$6.78	$6.72	$6.77	$6.77	2,994,000	—
2009-11-16	$6.77	$6.8	$6.7	$6.77	$6.77	3,766,800	—
2009-11-13	$6.74	$6.75	$6.7	$6.72	$6.72	2,350,800	—
2009-11-12	$6.74	$6.78	$6.68	$6.71	$6.71	2,816,400	—
2009-11-11	$6.74	$6.74	$6.68	$6.73	$6.73	2,442,000	—
2009-11-10	$6.71	$6.74	$6.67	$6.72	$6.72	2,678,400	—
2009-11-09	$6.68	$6.71	$6.66	$6.7	$6.7	5,070,000	—
2009-11-06	$6.64	$6.7	$6.59	$6.66	$6.66	5,137,200	—
2009-11-05	$6.54	$6.65	$6.52	$6.64	$6.64	5,318,400	—
2009-11-04	$6.48	$6.57	$6.45	$6.52	$6.52	4,827,600	—
2009-11-03	$6.48	$6.48	$6.41	$6.47	$6.47	4,622,400	—
2009-11-02	$6.45	$6.51	$6.43	$6.49	$6.49	6,478,800	—
2009-10-30	$6.48	$6.49	$6.4	$6.41	$6.41	6,900,000	—
2009-10-29	$6.41	$6.49	$6.37	$6.48	$6.48	6,726,000	—
2009-10-28	$6.48	$6.55	$6.39	$6.42	$6.42	9,068,400	—
2009-10-27	$6.35	$6.43	$6.34	$6.35	$6.35	7,300,800	—
2009-10-26	$6.34	$6.42	$6.3	$6.37	$6.37	6,888,000	—
2009-10-23	$6.33	$6.34	$6.28	$6.33	$6.33	6,614,400	—
2009-10-22	$6.12	$6.35	$6	$6.34	$6.34	17,157,600	—
2009-10-21	$6.01	$6.02	$5.9	$5.93	$5.93	4,622,400	—
2009-10-20	$6.03	$6.04	$5.93	$5.97	$5.97	6,630,000	—
2009-10-19	$5.95	$6.02	$5.95	$6.01	$6.01	4,294,800	—
2009-10-16	$5.84	$5.97	$5.82	$5.97	$5.97	4,567,200	—
2009-10-15	$5.8	$5.85	$5.78	$5.85	$5.85	3,506,400	—
2009-10-14	$5.82	$5.86	$5.78	$5.8	$5.8	5,884,800	—
2009-10-13	$5.8	$5.86	$5.78	$5.8	$5.8	2,989,200	—
2009-10-12	$5.93	$5.93	$5.82	$5.83	$5.83	2,918,400	—
2009-10-09	$5.86	$5.95	$5.8	$5.95	$5.95	3,903,600	—
2009-10-08	$5.78	$5.83	$5.76	$5.83	$5.83	5,282,400	—
2009-10-07	$5.79	$5.79	$5.72	$5.75	$5.75	2,343,600	—
2009-10-06	$5.69	$5.78	$5.66	$5.75	$5.75	2,444,400	—
2009-10-05	$5.73	$5.77	$5.64	$5.75	$5.75	4,132,800	—
2009-10-02	$5.71	$5.77	$5.66	$5.7	$5.7	2,400,000	—
2009-10-01	$5.84	$5.84	$5.71	$5.75	$5.75	3,956,400	—
2009-09-30	$5.86	$5.87	$5.73	$5.83	$5.83	4,285,200	—
2009-09-29	$5.85	$5.86	$5.77	$5.83	$5.83	2,863,200	—
2009-09-28	$5.77	$5.87	$5.73	$5.82	$5.82	3,714,000	—
2009-09-25	$5.77	$5.87	$5.75	$5.76	$5.76	6,656,400	—
2009-09-24	$5.64	$5.66	$5.59	$5.64	$5.64	4,821,600	—
2009-09-23	$5.69	$5.69	$5.59	$5.61	$5.61	3,782,400	—
2009-09-22	$5.66	$5.69	$5.59	$5.64	$5.64	4,152,000	—
2009-09-21	$5.56	$5.64	$5.56	$5.64	$5.64	2,701,200	—
2009-09-18	$5.62	$5.64	$5.56	$5.61	$5.61	4,735,200	—
2009-09-17	$5.65	$5.67	$5.59	$5.61	$5.61	4,034,400	—
2009-09-16	$5.62	$5.67	$5.59	$5.62	$5.62	7,977,600	—
2009-09-15	$5.56	$5.58	$5.48	$5.48	$5.48	3,987,600	—
2009-09-14	$5.51	$5.59	$5.5	$5.59	$5.59	3,868,800	—
2009-09-11	$5.5	$5.55	$5.46	$5.5	$5.5	3,592,800	—
2009-09-10	$5.38	$5.46	$5.36	$5.46	$5.46	3,172,800	—
2009-09-09	$5.38	$5.45	$5.34	$5.41	$5.41	3,934,800	—
2009-09-08	$5.34	$5.42	$5.25	$5.35	$5.35	7,245,600	—
2009-09-04	$5.27	$5.3	$5.22	$5.3	$5.3	3,178,800	—
2009-09-03	$5.22	$5.24	$5.17	$5.24	$5.24	2,532,000	—
2009-09-02	$5.16	$5.23	$5.14	$5.22	$5.22	4,408,800	—
2009-09-01	$5.13	$5.18	$5.07	$5.14	$5.14	5,826,000	—
2009-08-31	$5.13	$5.2	$5.09	$5.16	$5.16	6,906,000	—
2009-08-28	$5.3	$5.31	$5.14	$5.18	$5.18	5,992,800	—
2009-08-27	$5.27	$5.3	$5.25	$5.29	$5.29	3,102,000	—
2009-08-26	$5.29	$5.35	$5.25	$5.26	$5.26	4,167,600	—
2009-08-25	$5.35	$5.38	$5.28	$5.31	$5.31	3,454,800	—
2009-08-24	$5.32	$5.35	$5.28	$5.3	$5.3	2,282,400	—
2009-08-21	$5.32	$5.37	$5.29	$5.34	$5.34	4,390,800	—
2009-08-20	$5.29	$5.31	$5.21	$5.31	$5.31	3,956,400	—
2009-08-19	$5.22	$5.28	$5.22	$5.26	$5.26	4,281,600	—
2009-08-18	$5.35	$5.35	$5.21	$5.24	$5.24	3,834,000	—
2009-08-17	$5.29	$5.36	$5.27	$5.29	$5.29	3,739,200	—
2009-08-14	$5.37	$5.4	$5.29	$5.35	$5.35	3,614,400	—
2009-08-13	$5.41	$5.41	$5.34	$5.39	$5.39	4,620,000	—
2009-08-12	$5.4	$5.45	$5.38	$5.4	$5.4	4,894,800	—
2009-08-11	$5.39	$5.46	$5.33	$5.44	$5.44	3,717,600	—
2009-08-10	$5.32	$5.38	$5.3	$5.34	$5.34	5,574,000	—
2009-08-07	$5.35	$5.36	$5.3	$5.32	$5.32	4,154,400	—
2009-08-06	$5.32	$5.34	$5.25	$5.29	$5.29	6,381,600	—
2009-08-05	$5.44	$5.45	$5.28	$5.32	$5.32	3,094,800	—
2009-08-04	$5.41	$5.48	$5.38	$5.41	$5.41	2,790,000	—
2009-08-03	$5.46	$5.48	$5.38	$5.41	$5.41	4,705,200	—
2009-07-31	$5.45	$5.51	$5.44	$5.45	$5.45	4,012,800	—
2009-07-30	$5.62	$5.62	$5.39	$5.44	$5.44	6,663,600	—
2009-07-29	$5.48	$5.59	$5.48	$5.58	$5.58	5,480,400	—
2009-07-28	$5.5	$5.58	$5.38	$5.49	$5.49	4,598,400	—
2009-07-27	$5.58	$5.65	$5.5	$5.54	$5.54	3,019,200	—
2009-07-24	$5.5	$5.61	$5.47	$5.6	$5.6	3,309,600	—
2009-07-23	$5.46	$5.59	$5.46	$5.51	$5.51	7,556,400	—
2009-07-22	$5.5	$5.56	$5.43	$5.45	$5.45	6,416,400	—
2009-07-21	$5.45	$5.52	$5.34	$5.5	$5.5	12,639,600	—
2009-07-20	$5.69	$5.69	$5.55	$5.68	$5.68	5,788,800	—
2009-07-17	$5.65	$5.67	$5.61	$5.67	$5.67	3,193,200	—
2009-07-16	$5.58	$5.67	$5.53	$5.64	$5.64	2,022,000	—
2009-07-15	$5.52	$5.6	$5.52	$5.57	$5.57	2,131,200	—
2009-07-14	$5.49	$5.55	$5.48	$5.53	$5.53	3,062,400	—
2009-07-13	$5.48	$5.52	$5.39	$5.51	$5.51	1,753,200	—
2009-07-10	$5.45	$5.54	$5.44	$5.49	$5.49	2,770,800	—
2009-07-09	$5.53	$5.53	$5.4	$5.45	$5.45	3,477,600	—
2009-07-08	$5.48	$5.54	$5.47	$5.51	$5.51	2,970,000	—
2009-07-07	$5.47	$5.54	$5.43	$5.44	$5.44	2,584,800	—
2009-07-06	$5.49	$5.57	$5.48	$5.51	$5.51	2,846,400	—
2009-07-02	$5.56	$5.56	$5.48	$5.51	$5.51	3,426,000	—
2009-07-01	$5.68	$5.68	$5.56	$5.59	$5.59	5,883,600	—
2009-06-30	$5.57	$5.67	$5.55	$5.67	$5.67	5,155,200	—
2009-06-29	$5.62	$5.65	$5.55	$5.59	$5.59	2,817,600	—
2009-06-26	$5.62	$5.63	$5.53	$5.6	$5.6	4,503,600	—
2009-06-25	$5.5	$5.65	$5.48	$5.62	$5.62	4,864,800	—
2009-06-24	$5.48	$5.57	$5.41	$5.51	$5.51	5,072,400	—
2009-06-23	$5.45	$5.49	$5.41	$5.43	$5.43	2,569,200	—
2009-06-22	$5.6	$5.6	$5.47	$5.47	$5.47	3,595,200	—
2009-06-19	$5.67	$5.69	$5.6	$5.61	$5.61	3,934,800	—
2009-06-18	$5.48	$5.62	$5.44	$5.6	$5.6	3,906,000	—
2009-06-17	$5.38	$5.52	$5.36	$5.49	$5.49	4,662,000	—
2009-06-16	$5.38	$5.42	$5.31	$5.34	$5.34	3,734,400	—
2009-06-15	$5.46	$5.47	$5.33	$5.34	$5.34	5,457,600	—
2009-06-12	$5.42	$5.55	$5.37	$5.51	$5.51	4,753,200	—
2009-06-11	$5.31	$5.51	$5.3	$5.45	$5.45	4,717,200	—
2009-06-10	$5.37	$5.39	$5.27	$5.33	$5.33	3,964,800	—
2009-06-09	$5.22	$5.4	$5.22	$5.37	$5.37	4,758,000	—
2009-06-08	$5.35	$5.37	$5.2	$5.24	$5.24	4,590,000	—
2009-06-05	$5.42	$5.42	$5.32	$5.39	$5.39	4,078,800	—
2009-06-04	$5.53	$5.55	$5.31	$5.39	$5.39	4,587,600	—
2009-06-03	$5.48	$5.57	$5.48	$5.54	$5.54	4,558,800	—
2009-06-02	$5.46	$5.55	$5.4	$5.54	$5.54	5,655,600	—
2009-06-01	$5.36	$5.49	$5.36	$5.46	$5.46	5,414,400	—
2009-05-29	$5.32	$5.33	$5.2	$5.32	$5.32	17,685,600	—
2009-05-28	$5.34	$5.35	$5.25	$5.29	$5.29	5,090,400	—
2009-05-27	$5.35	$5.35	$5.27	$5.28	$5.28	4,610,400	—
2009-05-26	$5.18	$5.35	$5.16	$5.33	$5.33	8,496,000	—
2009-05-22	$5.2	$5.28	$5.19	$5.24	$5.24	3,370,800	—
2009-05-21	$5.19	$5.28	$5.14	$5.2	$5.2	5,878,800	—
2009-05-20	$5.36	$5.38	$5.21	$5.22	$5.22	7,476,000	—
2009-05-19	$5.24	$5.35	$5.24	$5.33	$5.33	7,341,600	—
2009-05-18	$5.24	$5.25	$5.13	$5.23	$5.23	5,072,400	—
2009-05-15	$5.21	$5.27	$5.12	$5.23	$5.23	6,274,800	—
2009-05-14	$5.2	$5.27	$5.14	$5.2	$5.2	4,868,400	—
2009-05-13	$5.18	$5.25	$5.14	$5.21	$5.21	4,904,400	—
2009-05-12	$5.22	$5.29	$5.17	$5.23	$5.23	4,014,000	—
2009-05-11	$5.21	$5.29	$5.18	$5.24	$5.24	3,954,000	—
2009-05-08	$5.3	$5.32	$4.9	$5.27	$5.27	6,613,200	—
2009-05-07	$5.29	$5.33	$5.25	$5.29	$5.29	7,366,800	—
2009-05-06	$5.33	$5.33	$5.22	$5.24	$5.24	4,203,600	—
2009-05-05	$5.27	$5.34	$5.26	$5.31	$5.31	3,624,000	—
2009-05-04	$5.35	$5.37	$5.27	$5.32	$5.32	5,982,000	—
2009-05-01	$5.27	$5.35	$5.18	$5.34	$5.34	6,980,400	—
2009-04-30	$5.32	$5.36	$5.24	$5.28	$5.28	12,408,000	—
2009-04-29	$5.39	$5.42	$5.3	$5.34	$5.34	10,658,400	—
2009-04-28	$4.94	$5.44	$4.92	$5.39	$5.39	24,358,800	—
2009-04-27	$4.73	$4.9	$4.73	$4.81	$4.81	10,400,400	—
2009-04-24	$4.73	$4.79	$4.65	$4.76	$4.76	7,364,400	—
2009-04-23	$4.79	$4.8	$4.7	$4.72	$4.72	8,786,400	—
2009-04-22	$4.85	$4.87	$4.77	$4.77	$4.77	5,616,000	—
2009-04-21	$4.92	$4.97	$4.85	$4.87	$4.87	4,065,600	—
2009-04-20	$4.93	$5.01	$4.9	$4.92	$4.92	3,913,200	—
2009-04-17	$4.93	$4.99	$4.9	$4.98	$4.98	3,477,600	—
2009-04-16	$4.9	$4.95	$4.81	$4.92	$4.92	4,758,000	—
2009-04-15	$4.89	$4.96	$4.85	$4.89	$4.89	3,484,800	—
2009-04-14	$4.92	$4.95	$4.89	$4.92	$4.92	4,645,200	—
2009-04-13	$4.9	$4.98	$4.9	$4.96	$4.96	6,252,000	—
2009-04-09	$4.96	$4.96	$4.88	$4.9	$4.9	3,634,800	—
2009-04-08	$4.82	$4.91	$4.81	$4.87	$4.87	4,844,400	—
2009-04-07	$4.79	$4.89	$4.77	$4.81	$4.81	5,883,600	—
2009-04-06	$4.69	$4.89	$4.69	$4.84	$4.84	6,054,000	—
2009-04-03	$4.97	$4.97	$4.79	$4.84	$4.84	5,869,200	—
2009-04-02	$5.09	$5.11	$4.95	$4.97	$4.97	6,486,000	—
2009-04-01	$4.99	$5.02	$4.9	$5.01	$5.01	7,123,200	—
2009-03-31	$5.08	$5.11	$5.03	$5.05	$5.05	6,757,200	—
2009-03-30	$5.11	$5.17	$5.04	$5.09	$5.09	6,735,600	—
2009-03-27	$5.19	$5.29	$5.16	$5.21	$5.21	5,538,000	—
2009-03-26	$5.17	$5.26	$5.12	$5.26	$5.26	9,182,400	—
2009-03-25	$5.12	$5.2	$5.04	$5.13	$5.13	5,776,800	—
2009-03-24	$5.1	$5.18	$5.08	$5.1	$5.1	6,656,400	—
2009-03-23	$5.1	$5.17	$5	$5.16	$5.16	6,439,200	—
2009-03-20	$5.15	$5.2	$5.05	$5.07	$5.07	6,962,400	—
2009-03-19	$5.21	$5.23	$5.08	$5.11	$5.11	5,378,400	—
2009-03-18	$5.13	$5.23	$5.12	$5.15	$5.15	6,501,600	—
2009-03-17	$5.03	$5.14	$5	$5.14	$5.14	5,784,000	—
2009-03-16	$5.16	$5.16	$5.04	$5.05	$5.05	10,702,800	—
2009-03-13	$4.94	$5.13	$4.94	$5.12	$5.12	9,111,600	—
2009-03-12	$4.68	$4.94	$4.68	$4.92	$4.92	11,348,400	—
2009-03-11	$4.61	$4.72	$4.61	$4.69	$4.69	9,284,400	—
2009-03-10	$4.59	$4.66	$4.58	$4.64	$4.64	6,484,800	—
2009-03-09	$4.53	$4.57	$4.5	$4.55	$4.55	7,808,400	—
2009-03-06	$4.49	$4.58	$4.45	$4.57	$4.57	10,033,200	—
2009-03-05	$4.49	$4.56	$4.41	$4.45	$4.45	6,780,000	—
2009-03-04	$4.48	$4.61	$4.43	$4.54	$4.54	9,459,600	—
2009-03-03	$4.46	$4.51	$4.41	$4.43	$4.43	11,638,800	—
2009-03-02	$4.57	$4.59	$4.44	$4.44	$4.44	8,133,600	—
2009-02-27	$4.62	$4.79	$4.59	$4.63	$4.63	12,219,600	—
2009-02-26	$5	$5.04	$4.81	$4.83	$4.83	8,011,200	—
2009-02-25	$5.01	$5.05	$4.97	$4.97	$4.97	8,324,400	—
2009-02-24	$4.88	$5.02	$4.88	$5.01	$5.01	9,046,800	—
2009-02-23	$5.13	$5.14	$4.81	$4.85	$4.85	16,168,800	—
2009-02-20	$5.06	$5.17	$4.98	$5.09	$5.09	6,578,400	—
2009-02-19	$5.15	$5.16	$5.1	$5.13	$5.13	5,751,600	—
2009-02-18	$5.16	$5.2	$5.08	$5.12	$5.12	7,860,000	—
2009-02-17	$5.14	$5.18	$5.04	$5.14	$5.14	7,392,000	—
2009-02-13	$5.16	$5.26	$5.13	$5.24	$5.24	6,260,400	—
2009-02-12	$5.09	$5.18	$5.05	$5.17	$5.17	4,976,400	—
2009-02-11	$5.1	$5.16	$5.06	$5.14	$5.14	5,526,000	—
2009-02-10	$5.11	$5.15	$5.06	$5.09	$5.09	6,174,000	—
2009-02-09	$5.09	$5.16	$5.04	$5.15	$5.15	6,175,200	—
2009-02-06	$5	$5.1	$4.97	$5.09	$5.09	6,518,400	—
2009-02-05	$4.96	$5.03	$4.94	$5.01	$5.01	7,184,400	—
2009-02-04	$4.8	$5.03	$4.72	$5	$5	12,397,200	—
2009-02-03	$4.78	$4.83	$4.72	$4.78	$4.78	7,474,800	—
2009-02-02	$4.76	$4.82	$4.75	$4.78	$4.78	7,321,200	—
2009-01-30	$4.82	$4.84	$4.78	$4.79	$4.79	4,795,200	—
2009-01-29	$4.77	$4.83	$4.76	$4.8	$4.8	5,260,800	—
2009-01-28	$4.88	$4.88	$4.75	$4.79	$4.79	6,152,400	—
2009-01-27	$4.79	$4.88	$4.78	$4.83	$4.83	4,705,200	—
2009-01-26	$4.75	$4.82	$4.75	$4.76	$4.76	4,185,600	—
2009-01-23	$4.68	$4.76	$4.63	$4.74	$4.74	4,312,800	—
2009-01-22	$4.69	$4.76	$4.63	$4.73	$4.73	7,341,600	—
2009-01-21	$4.64	$4.75	$4.63	$4.74	$4.74	5,515,200	—
2009-01-20	$4.75	$4.81	$4.61	$4.61	$4.61	10,201,200	—
2009-01-16	$4.79	$4.82	$4.74	$4.78	$4.78	6,115,200	—
2009-01-15	$4.63	$4.76	$4.6	$4.72	$4.72	9,738,000	—
2009-01-14	$4.54	$4.64	$4.54	$4.63	$4.63	6,871,200	—
2009-01-13	$4.58	$4.62	$4.55	$4.59	$4.59	6,651,600	—
2009-01-12	$4.64	$4.67	$4.54	$4.57	$4.57	4,136,400	—
2009-01-09	$4.62	$4.7	$4.55	$4.64	$4.64	8,217,600	—
2009-01-08	$4.56	$4.65	$4.55	$4.62	$4.62	7,548,000	—
2009-01-07	$4.5	$4.64	$4.49	$4.58	$4.58	4,317,600	—
2009-01-06	$4.59	$4.61	$4.52	$4.57	$4.57	6,415,200	—
2009-01-05	$4.66	$4.68	$4.51	$4.58	$4.58	4,962,000	—
2009-01-02	$4.52	$4.69	$4.5	$4.67	$4.67	5,060,400	—
2008-12-31	$4.56	$4.79	$4.56	$4.58	$4.58	4,790,400	—
2008-12-30	$4.47	$4.57	$4.47	$4.57	$4.57	3,457,200	—
2008-12-29	$4.5	$4.5	$4.36	$4.44	$4.44	4,012,800	—
2008-12-26	$4.52	$4.55	$4.46	$4.5	$4.5	2,679,600	—
2008-12-24	$4.52	$4.55	$4.48	$4.52	$4.52	922,800	—
2008-12-23	$4.56	$4.62	$4.48	$4.53	$4.53	5,496,000	—
2008-12-22	$4.39	$4.54	$4.39	$4.5	$4.5	6,871,200	—
2008-12-19	$4.44	$4.47	$4.37	$4.43	$4.43	7,243,200	—
2008-12-18	$4.39	$4.5	$4.36	$4.41	$4.41	4,485,600	—
2008-12-17	$4.26	$4.43	$4.22	$4.37	$4.37	6,322,800	—
2008-12-16	$4.22	$4.32	$4.2	$4.32	$4.32	6,789,600	—
2008-12-15	$4.05	$4.22	$4.03	$4.19	$4.19	8,654,400	—
2008-12-12	$3.8	$4.06	$3.8	$4.05	$4.05	10,712,400	—
2008-12-11	$3.86	$4.02	$3.84	$3.89	$3.89	9,372,000	—
2008-12-10	$3.95	$3.98	$3.76	$3.87	$3.87	9,184,800	—
2008-12-09	$4.07	$4.08	$3.91	$3.93	$3.93	6,632,400	—
2008-12-08	$4.11	$4.18	$4.01	$4.08	$4.08	6,031,200	—
2008-12-05	$3.86	$4.04	$3.82	$4.04	$4.04	4,940,400	—
2008-12-04	$4	$4	$3.83	$3.89	$3.89	7,386,000	—
2008-12-03	$3.94	$4.07	$3.9	$4.03	$4.03	7,741,200	—
2008-12-02	$4.01	$4.03	$3.93	$3.99	$3.99	12,814,800	—
2008-12-01	$4.06	$4.07	$3.93	$3.97	$3.97	7,015,200	—
2008-11-28	$4.16	$4.2	$4.11	$4.15	$4.15	2,306,400	—
2008-11-26	$4.05	$4.21	$3.99	$4.19	$4.19	5,984,400	—
2008-11-25	$4.21	$4.23	$4.04	$4.08	$4.08	31,353,600	—
2008-11-24	$4.07	$4.2	$4.01	$4.17	$4.17	7,774,800	—
2008-11-21	$3.83	$4.05	$3.74	$4.05	$4.05	16,419,600	—
2008-11-20	$3.97	$4.01	$3.73	$3.75	$3.75	7,926,000	—
2008-11-19	$4.17	$4.25	$3.99	$3.99	$3.99	5,887,200	—
2008-11-18	$4.29	$4.4	$4.1	$4.21	$4.21	7,568,400	—
2008-11-17	$4.42	$4.44	$4.33	$4.33	$4.33	3,837,600	—
2008-11-14	$4.5	$4.62	$4.43	$4.44	$4.44	6,363,600	—
2008-11-13	$4.51	$4.57	$4.31	$4.57	$4.57	8,386,800	—
2008-11-12	$4.44	$4.53	$4.44	$4.48	$4.48	6,258,000	—
2008-11-11	$4.42	$4.59	$4.4	$4.5	$4.5	4,472,400	—
2008-11-10	$4.51	$4.57	$4.42	$4.45	$4.45	3,819,600	—
2008-11-07	$4.44	$4.5	$4.42	$4.44	$4.44	3,098,400	—
2008-11-06	$4.47	$4.52	$4.39	$4.39	$4.39	5,262,000	—
2008-11-05	$4.47	$4.56	$4.44	$4.48	$4.48	5,971,200	—
2008-11-04	$4.5	$4.52	$4.43	$4.51	$4.51	6,490,800	—
2008-11-03	$4.39	$4.49	$4.37	$4.48	$4.48	3,464,400	—
2008-10-31	$4.35	$4.48	$4.33	$4.4	$4.4	4,237,200	—
2008-10-30	$4.37	$4.42	$4.26	$4.36	$4.36	6,495,600	—
2008-10-29	$4.26	$4.38	$4.22	$4.3	$4.3	5,875,200	—
2008-10-28	$4.15	$4.27	$4.04	$4.27	$4.27	9,100,800	—
2008-10-27	$4.2	$4.25	$4.05	$4.08	$4.08	13,905,600	—
2008-10-24	$4.1	$4.28	$4.1	$4.24	$4.24	9,512,400	—
2008-10-23	$4.15	$4.32	$4.11	$4.26	$4.26	12,475,200	—
2008-10-22	$4.32	$4.32	$4.02	$4.14	$4.14	24,048,000	—
2008-10-21	$4.43	$4.56	$4.37	$4.5	$4.5	7,153,200	—
2008-10-20	$4.26	$4.44	$4.23	$4.43	$4.43	6,969,600	—
2008-10-17	$4.14	$4.33	$4.08	$4.19	$4.19	6,375,600	—
2008-10-16	$4.07	$4.21	$3.85	$4.18	$4.18	13,332,000	—
2008-10-15	$4.46	$4.47	$4.06	$4.06	$4.06	12,925,200	—
2008-10-14	$4.75	$4.79	$4.49	$4.5	$4.5	12,225,600	—
2008-10-13	$4.26	$4.66	$4.15	$4.64	$4.64	14,472,000	—
2008-10-10	$4.17	$4.22	$3.87	$4.12	$4.12	16,411,200	—
2008-10-09	$4.49	$4.51	$4.21	$4.26	$4.26	10,514,400	—
2008-10-08	$4.44	$4.57	$4.35	$4.46	$4.46	11,454,000	—
2008-10-07	$4.63	$4.74	$4.52	$4.52	$4.52	8,316,000	—
2008-10-06	$4.7	$4.71	$4.5	$4.59	$4.59	10,918,800	—
2008-10-03	$4.85	$4.88	$4.72	$4.76	$4.76	5,948,400	—
2008-10-02	$4.83	$4.87	$4.76	$4.8	$4.8	3,861,600	—
2008-10-01	$4.83	$4.88	$4.77	$4.85	$4.85	3,628,800	—
2008-09-30	$4.81	$4.84	$4.72	$4.81	$4.81	8,050,800	—
2008-09-29	$4.84	$4.89	$4.7	$4.76	$4.76	7,484,400	—
2008-09-26	$4.89	$4.94	$4.86	$4.87	$4.87	4,246,800	—
2008-09-25	$4.9	$5	$4.89	$4.93	$4.93	6,768,000	—
2008-09-24	$4.96	$4.98	$4.88	$4.9	$4.9	5,536,800	—
2008-09-23	$4.93	$5	$4.92	$4.97	$4.97	4,408,800	—
2008-09-22	$5.01	$5.03	$4.9	$4.92	$4.92	4,902,000	—
2008-09-19	$5.2	$5.58	$4.92	$5.02	$5.02	13,711,200	—
2008-09-18	$4.71	$5	$4.66	$4.97	$4.97	18,730,800	—
2008-09-17	$4.68	$4.78	$4.65	$4.71	$4.71	8,871,600	—
2008-09-16	$4.69	$4.79	$4.59	$4.76	$4.76	8,070,000	—
2008-09-15	$4.57	$4.8	$4.56	$4.73	$4.73	16,076,400	—
2008-09-12	$4.78	$4.82	$4.72	$4.75	$4.75	9,428,400	—
2008-09-11	$4.76	$4.84	$4.7	$4.81	$4.81	6,348,000	—
2008-09-10	$4.82	$4.82	$4.76	$4.78	$4.78	3,502,800	—
2008-09-09	$4.75	$4.79	$4.72	$4.77	$4.77	7,377,600	—
2008-09-08	$4.78	$4.81	$4.71	$4.78	$4.78	5,065,200	—
2008-09-05	$4.76	$4.78	$4.66	$4.7	$4.7	5,956,800	—
2008-09-04	$4.82	$4.86	$4.72	$4.75	$4.75	4,419,600	—
2008-09-03	$4.92	$5.11	$4.81	$4.85	$4.85	9,408,000	—
2008-09-02	$4.97	$5.03	$4.84	$4.85	$4.85	7,362,000	—
2008-08-29	$4.97	$5.01	$4.92	$4.93	$4.93	5,862,000	—
2008-08-28	$4.94	$4.98	$4.92	$4.97	$4.97	5,250,000	—
2008-08-27	$4.88	$4.95	$4.83	$4.93	$4.93	7,072,800	—
2008-08-26	$4.91	$4.93	$4.82	$4.87	$4.87	5,685,600	—
2008-08-25	$4.99	$4.99	$4.88	$4.9	$4.9	6,130,800	—
2008-08-22	$4.98	$5.07	$4.98	$5.05	$5.05	6,928,800	—
2008-08-21	$4.89	$5.01	$4.89	$4.96	$4.96	5,337,600	—
2008-08-20	$5	$5.07	$4.9	$4.91	$4.91	6,012,000	—
2008-08-19	$4.99	$5.02	$4.97	$5	$5	5,746,800	—
2008-08-18	$4.92	$5.03	$4.92	$5	$5	6,826,800	—
2008-08-15	$4.93	$4.98	$4.9	$4.9	$4.9	6,363,600	—
2008-08-14	$4.68	$5	$4.68	$4.92	$4.92	7,393,200	—
2008-08-13	$4.9	$4.93	$4.89	$4.9	$4.9	8,078,400	—
2008-08-12	$4.93	$4.94	$4.85	$4.92	$4.92	9,927,600	—
2008-08-11	$4.91	$4.99	$4.9	$4.93	$4.93	12,643,200	—
2008-08-08	$4.8	$4.95	$4.8	$4.92	$4.92	10,752,000	—
2008-08-07	$4.69	$4.85	$4.48	$4.82	$4.82	71,302,800	—
2008-08-06	$5.29	$5.38	$5.27	$5.29	$5.29	12,828,000	—
2008-08-05	$5.18	$5.35	$5.18	$5.31	$5.31	10,622,400	—
2008-08-04	$5.19	$5.23	$5.16	$5.18	$5.18	5,582,400	—
2008-08-01	$5.22	$5.24	$5.17	$5.19	$5.19	8,473,200	—
2008-07-31	$5.16	$5.26	$5.13	$5.22	$5.22	9,332,400	—
2008-07-30	$5.13	$5.19	$5.09	$5.17	$5.17	6,661,200	—
2008-07-29	$5.11	$5.19	$5.08	$5.1	$5.1	8,816,400	—
2008-07-28	$5.16	$5.21	$5.08	$5.1	$5.1	9,831,600	—
2008-07-25	$5.24	$5.28	$5.15	$5.18	$5.18	7,456,800	—
2008-07-24	$5.29	$5.33	$5.23	$5.24	$5.24	10,065,600	—
2008-07-23	$5.27	$5.36	$5.18	$5.29	$5.29	16,786,800	—
2008-07-22	$5.43	$5.48	$5.38	$5.44	$5.44	8,544,000	—
2008-07-21	$5.52	$5.54	$5.43	$5.43	$5.43	9,255,600	—
2008-07-18	$5.53	$5.55	$5.47	$5.51	$5.51	18,096,000	—
2008-07-17	$5.5	$5.54	$5.47	$5.51	$5.51	6,318,000	—
2008-07-16	$5.45	$5.52	$5.42	$5.48	$5.48	8,408,400	—
2008-07-15	$5.32	$5.49	$5.32	$5.43	$5.43	10,503,600	—
2008-07-14	$5.39	$5.43	$5.36	$5.38	$5.38	10,206,000	—
2008-07-11	$5.35	$5.46	$5.31	$5.38	$5.38	11,642,400	—
2008-07-10	$5.21	$5.37	$5.21	$5.34	$5.34	12,594,000	—
2008-07-09	$5.18	$5.27	$5.18	$5.22	$5.22	8,217,600	—
2008-07-08	$5.1	$5.2	$5.1	$5.19	$5.19	8,851,200	—
2008-07-07	$5.13	$5.17	$5.06	$5.11	$5.11	7,140,000	—
2008-07-03	$5.18	$5.19	$5.09	$5.1	$5.1	2,582,400	—
2008-07-02	$5.17	$5.22	$5.16	$5.17	$5.17	7,995,600	—
2008-07-01	$5.17	$5.2	$5.12	$5.17	$5.17	12,298,800	—
2008-06-30	$5.16	$5.22	$5.13	$5.17	$5.17	6,716,400	—
2008-06-27	$5.17	$5.23	$5.06	$5.19	$5.19	9,532,800	—
2008-06-26	$5.23	$5.24	$5.14	$5.15	$5.15	6,350,400	—
2008-06-25	$5.17	$5.29	$5.16	$5.24	$5.24	10,366,800	—
2008-06-24	$5.1	$5.17	$5.09	$5.14	$5.14	12,435,600	—
2008-06-23	$5.04	$5.13	$5.02	$5.11	$5.11	15,300,000	—
2008-06-20	$5.05	$5.08	$4.98	$5.03	$5.03	16,176,000	—
2008-06-19	$5.07	$5.19	$5.05	$5.17	$5.17	10,393,200	—
2008-06-18	$5.13	$5.13	$5.04	$5.07	$5.07	5,407,200	—
2008-06-17	$5.1	$5.14	$5.09	$5.11	$5.11	7,528,800	—
2008-06-16	$5.01	$5.11	$5.01	$5.08	$5.08	10,135,200	—
2008-06-13	$5.02	$5.07	$5.01	$5.02	$5.02	5,989,200	—
2008-06-12	$4.93	$5.01	$4.93	$4.98	$4.98	6,242,400	—
2008-06-11	$4.92	$4.96	$4.89	$4.92	$4.92	6,136,800	—
2008-06-10	$4.91	$4.97	$4.89	$4.91	$4.91	6,710,400	—
2008-06-09	$4.97	$5.01	$4.9	$4.97	$4.97	6,206,400	—
2008-06-06	$5	$5.02	$4.96	$4.97	$4.97	7,480,800	—
2008-06-05	$4.92	$5.08	$4.9	$5.01	$5.01	13,465,200	—
2008-06-04	$4.82	$4.88	$4.78	$4.88	$4.88	4,966,800	—
2008-06-03	$4.8	$4.83	$4.77	$4.81	$4.81	5,660,400	—
2008-06-02	$4.81	$4.85	$4.75	$4.82	$4.82	7,714,800	—
2008-05-30	$4.79	$4.83	$4.75	$4.81	$4.81	8,451,600	—
2008-05-29	$4.73	$4.8	$4.71	$4.8	$4.8	7,075,200	—
2008-05-28	$4.71	$4.75	$4.68	$4.75	$4.75	3,680,400	—
2008-05-27	$4.65	$4.73	$4.65	$4.73	$4.73	4,621,200	—
2008-05-23	$4.67	$4.67	$4.57	$4.63	$4.63	7,603,200	—
2008-05-22	$4.74	$4.79	$4.69	$4.69	$4.69	6,850,800	—
2008-05-21	$4.77	$4.77	$4.69	$4.69	$4.69	2,997,600	—
2008-05-20	$4.72	$4.75	$4.7	$4.72	$4.72	3,405,600	—
2008-05-19	$4.71	$4.74	$4.7	$4.71	$4.71	2,386,800	—
2008-05-16	$4.71	$4.73	$4.68	$4.72	$4.72	3,356,400	—
2008-05-15	$4.79	$4.81	$4.7	$4.7	$4.7	6,981,600	—
2008-05-14	$4.64	$4.74	$4.62	$4.7	$4.7	6,571,200	—
2008-05-13	$4.67	$4.68	$4.64	$4.65	$4.65	3,628,800	—
2008-05-12	$4.64	$4.67	$4.63	$4.67	$4.67	3,879,600	—
2008-05-09	$4.65	$4.67	$4.62	$4.65	$4.65	3,183,600	—
2008-05-08	$4.68	$4.69	$4.62	$4.66	$4.66	4,594,800	—
2008-05-07	$4.62	$4.7	$4.59	$4.63	$4.63	4,250,400	—
2008-05-06	$4.65	$4.66	$4.62	$4.64	$4.64	4,557,600	—
2008-05-05	$4.6	$4.67	$4.6	$4.66	$4.66	3,196,800	—
2008-05-02	$4.71	$4.76	$4.58	$4.63	$4.63	6,322,800	—
2008-05-01	$4.61	$4.7	$4.61	$4.69	$4.69	5,587,200	—
2008-04-30	$4.62	$4.67	$4.62	$4.62	$4.62	5,026,800	—
2008-04-29	$4.69	$4.69	$4.64	$4.66	$4.66	4,759,200	—
2008-04-28	$4.7	$4.72	$4.63	$4.69	$4.69	5,151,600	—
2008-04-25	$4.63	$4.72	$4.61	$4.67	$4.67	11,076,000	—
2008-04-24	$4.57	$4.66	$4.52	$4.63	$4.63	14,132,400	—
2008-04-23	$4.35	$4.78	$4.35	$4.58	$4.58	37,251,600	—
2008-04-22	$3.98	$4.05	$3.92	$4.04	$4.04	6,337,200	—
2008-04-21	$3.99	$4.01	$3.96	$4	$4	4,306,800	—
2008-04-18	$4.02	$4.03	$3.99	$4.02	$4.02	2,533,200	—
2008-04-17	$3.98	$3.98	$3.93	$3.97	$3.97	3,775,200	—
2008-04-16	$3.94	$3.99	$3.93	$3.98	$3.98	3,789,600	—
2008-04-15	$3.9	$3.93	$3.9	$3.93	$3.93	5,528,400	—
2008-04-14	$3.85	$3.87	$3.83	$3.87	$3.87	5,601,600	—
2008-04-11	$3.88	$3.89	$3.86	$3.87	$3.87	6,307,200	—
2008-04-10	$3.88	$3.9	$3.81	$3.89	$3.89	6,421,200	—
2008-04-09	$3.87	$3.9	$3.86	$3.89	$3.89	6,408,000	—
2008-04-08	$3.84	$3.89	$3.83	$3.87	$3.87	3,159,600	—
2008-04-07	$3.84	$3.87	$3.82	$3.86	$3.86	2,410,800	—
2008-04-04	$3.79	$3.83	$3.78	$3.82	$3.82	3,070,800	—
2008-04-03	$3.77	$3.82	$3.75	$3.81	$3.81	2,443,200	—
2008-04-02	$3.8	$3.84	$3.79	$3.81	$3.81	3,034,800	—
2008-04-01	$3.76	$3.83	$3.73	$3.83	$3.83	3,092,400	—
2008-03-31	$3.72	$3.73	$3.65	$3.71	$3.71	6,075,600	—
2008-03-28	$3.79	$3.79	$3.73	$3.74	$3.74	3,703,200	—
2008-03-27	$3.81	$3.83	$3.76	$3.77	$3.77	3,566,400	—
2008-03-26	$3.78	$3.83	$3.77	$3.81	$3.81	2,547,600	—
2008-03-25	$3.86	$3.87	$3.77	$3.79	$3.79	4,617,600	—
2008-03-24	$3.8	$3.88	$3.8	$3.87	$3.87	3,241,200	—
2008-03-20	$3.84	$3.86	$3.77	$3.8	$3.8	6,576,000	—
2008-03-19	$3.85	$3.93	$3.85	$3.85	$3.85	10,252,800	—
2008-03-18	$3.75	$3.84	$3.74	$3.83	$3.83	6,567,600	—
2008-03-17	$3.63	$3.71	$3.61	$3.68	$3.68	4,774,800	—
2008-03-14	$3.69	$3.7	$3.62	$3.67	$3.67	3,810,000	—
2008-03-13	$3.65	$3.69	$3.62	$3.68	$3.68	4,555,200	—
2008-03-12	$3.67	$3.72	$3.66	$3.68	$3.68	3,464,400	—
2008-03-11	$3.69	$3.69	$3.63	$3.66	$3.66	5,910,000	—
2008-03-10	$3.63	$3.69	$3.62	$3.67	$3.67	9,241,200	—
2008-03-07	$3.64	$3.65	$3.58	$3.62	$3.62	13,490,400	—
2008-03-06	$3.57	$3.61	$3.57	$3.59	$3.59	7,462,800	—
2008-03-05	$3.58	$3.61	$3.57	$3.58	$3.58	4,542,000	—
2008-03-04	$3.58	$3.6	$3.56	$3.58	$3.58	8,970,000	—
2008-03-03	$3.63	$3.64	$3.59	$3.62	$3.62	6,111,600	—
2008-02-29	$3.65	$3.66	$3.61	$3.63	$3.63	4,026,000	—
2008-02-28	$3.67	$3.71	$3.67	$3.67	$3.67	4,651,200	—
2008-02-27	$3.67	$3.71	$3.67	$3.69	$3.69	4,210,800	—
2008-02-26	$3.71	$3.72	$3.67	$3.7	$3.7	4,887,600	—
2008-02-25	$3.58	$3.71	$3.58	$3.71	$3.71	5,674,800	—
2008-02-22	$3.59	$3.6	$3.54	$3.59	$3.59	3,980,400	—
2008-02-21	$3.62	$3.63	$3.58	$3.59	$3.59	3,531,600	—
2008-02-20	$3.53	$3.61	$3.51	$3.6	$3.6	6,957,600	—
2008-02-19	$3.6	$3.61	$3.54	$3.55	$3.55	4,933,200	—
2008-02-15	$3.57	$3.57	$3.47	$3.57	$3.57	9,160,800	—
2008-02-14	$3.66	$3.69	$3.54	$3.55	$3.55	8,889,600	—
2008-02-13	$3.79	$3.83	$3.65	$3.67	$3.67	10,447,200	—
2008-02-12	$3.75	$3.77	$3.71	$3.76	$3.76	4,057,200	—
2008-02-11	$3.68	$3.72	$3.67	$3.72	$3.72	4,132,800	—
2008-02-08	$3.8	$3.81	$3.67	$3.69	$3.69	8,232,000	—
2008-02-07	$3.78	$3.8	$3.74	$3.79	$3.79	4,965,600	—
2008-02-06	$3.92	$3.92	$3.78	$3.79	$3.79	8,937,600	—
2008-02-05	$3.86	$3.93	$3.86	$3.92	$3.92	8,282,400	—
2008-02-04	$3.86	$3.96	$3.86	$3.92	$3.92	5,233,200	—
2008-02-01	$3.87	$3.92	$3.85	$3.87	$3.87	6,183,600	—
2008-01-31	$3.86	$3.9	$3.84	$3.86	$3.86	5,658,000	—
2008-01-30	$3.9	$3.95	$3.89	$3.91	$3.91	4,142,400	—
2008-01-29	$3.88	$3.91	$3.86	$3.91	$3.91	4,462,800	—
2008-01-28	$3.8	$3.86	$3.78	$3.86	$3.86	4,777,200	—
2008-01-25	$3.87	$3.88	$3.8	$3.81	$3.81	5,779,200	—
2008-01-24	$3.88	$3.89	$3.81	$3.86	$3.86	4,758,000	—
2008-01-23	$3.75	$3.86	$3.75	$3.85	$3.85	6,669,600	—
2008-01-22	$3.76	$3.88	$3.76	$3.84	$3.84	4,969,200	—
2008-01-18	$3.93	$3.95	$3.87	$3.88	$3.88	4,449,600	—
2008-01-17	$3.95	$3.97	$3.9	$3.92	$3.92	6,104,400	—
2008-01-16	$3.87	$3.95	$3.87	$3.93	$3.93	6,060,000	—
2008-01-15	$3.84	$3.9	$3.83	$3.88	$3.88	4,822,800	—
2008-01-14	$3.83	$3.88	$3.82	$3.87	$3.87	3,237,600	—
2008-01-11	$3.79	$3.84	$3.79	$3.82	$3.82	3,753,600	—
2008-01-10	$3.81	$3.84	$3.79	$3.82	$3.82	4,305,600	—
2008-01-09	$3.76	$3.83	$3.75	$3.82	$3.82	6,385,200	—
2008-01-08	$3.8	$3.83	$3.74	$3.76	$3.76	5,733,600	—
2008-01-07	$3.78	$3.82	$3.77	$3.78	$3.78	3,522,000	—
2008-01-04	$3.76	$3.81	$3.75	$3.78	$3.78	4,712,400	—
2008-01-03	$3.78	$3.82	$3.77	$3.81	$3.81	3,876,000	—
2008-01-02	$3.81	$3.84	$3.75	$3.77	$3.77	8,926,800	—
2007-12-31	$3.83	$3.85	$3.82	$3.83	$3.83	6,643,200	—
2007-12-28	$3.88	$3.88	$3.83	$3.85	$3.85	3,832,800	—
2007-12-27	$3.92	$3.92	$3.87	$3.88	$3.88	6,166,800	—
2007-12-26	$3.97	$3.97	$3.91	$3.92	$3.92	3,112,800	—
2007-12-24	$3.97	$3.98	$3.96	$3.97	$3.97	1,339,200	—
2007-12-21	$3.99	$4.01	$3.95	$3.97	$3.97	5,532,000	—
2007-12-20	$3.94	$3.96	$3.91	$3.94	$3.94	2,361,600	—
2007-12-19	$3.9	$3.93	$3.9	$3.92	$3.92	5,816,400	—
2007-12-18	$4.02	$4.03	$3.89	$3.91	$3.91	6,691,200	—
2007-12-17	$4.06	$4.09	$3.99	$3.99	$3.99	3,517,200	—
2007-12-14	$4.07	$4.1	$4.06	$4.08	$4.08	3,397,200	—
2007-12-13	$4.06	$4.09	$4.04	$4.09	$4.09	2,408,400	—
2007-12-12	$4.11	$4.12	$4.04	$4.07	$4.07	2,440,800	—
2007-12-11	$4.12	$4.14	$4.04	$4.04	$4.04	3,399,600	—
2007-12-10	$4.03	$4.12	$4.03	$4.1	$4.1	4,618,800	—
2007-12-07	$3.97	$4.16	$3.97	$4.04	$4.04	11,403,600	—
2007-12-06	$3.93	$4.04	$3.91	$3.99	$3.99	6,493,200	—
2007-12-05	$4	$4.02	$3.93	$3.95	$3.95	7,760,400	—
2007-12-04	$4.04	$4.05	$3.96	$3.97	$3.97	11,005,200	—
2007-12-03	$4.14	$4.14	$4.05	$4.08	$4.08	3,308,400	—
2007-11-30	$4.18	$4.18	$4.1	$4.12	$4.12	5,214,000	—
2007-11-29	$4.19	$4.25	$4.14	$4.15	$4.15	3,900,000	—
2007-11-28	$4.1	$4.23	$4.1	$4.22	$4.22	2,484,000	—
2007-11-27	$4.1	$4.12	$4.08	$4.1	$4.1	4,150,800	—
2007-11-26	$4.12	$4.15	$4.07	$4.08	$4.08	2,008,800	—
2007-11-23	$4.09	$4.15	$4.09	$4.14	$4.14	676,800	—
2007-11-21	$4.15	$4.17	$4.08	$4.09	$4.09	4,478,400	—
2007-11-20	$4.18	$4.21	$4.14	$4.19	$4.19	7,567,200	—
2007-11-19	$4.17	$4.22	$4.16	$4.19	$4.19	4,900,800	—
2007-11-16	$4.2	$4.21	$4.16	$4.2	$4.2	3,405,600	—
2007-11-15	$4.19	$4.22	$4.18	$4.19	$4.19	2,875,200	—
2007-11-14	$4.18	$4.2	$4.14	$4.19	$4.19	2,540,400	—
2007-11-13	$4.16	$4.19	$4.14	$4.17	$4.17	2,374,800	—
2007-11-12	$4.13	$4.18	$4.13	$4.14	$4.14	2,000,400	—
2007-11-09	$4.14	$4.2	$4.14	$4.16	$4.16	3,369,600	—
2007-11-08	$4.21	$4.21	$4.15	$4.2	$4.2	5,014,800	—
2007-11-07	$4.12	$4.21	$4.12	$4.18	$4.18	4,839,600	—
2007-11-06	$4.16	$4.19	$4.13	$4.16	$4.16	2,803,200	—
2007-11-05	$4.15	$4.19	$4.15	$4.16	$4.16	5,564,400	—
2007-11-02	$4.16	$4.19	$4.12	$4.18	$4.18	4,958,400	—
2007-11-01	$4.13	$4.17	$4.13	$4.15	$4.15	4,689,600	—
2007-10-31	$4.14	$4.18	$4.12	$4.18	$4.18	6,069,600	—
2007-10-30	$4.11	$4.15	$4.11	$4.13	$4.13	4,222,800	—
2007-10-29	$4.14	$4.15	$4.11	$4.14	$4.14	3,891,600	—
2007-10-26	$4.11	$4.16	$4.1	$4.12	$4.12	5,851,200	—
2007-10-25	$4.06	$4.12	$4.01	$4.09	$4.09	5,898,000	—
2007-10-24	$3.99	$4.07	$3.99	$4.07	$4.07	8,281,200	—
2007-10-23	$4.15	$4.29	$3.91	$4	$4	20,556,000	—
2007-10-22	$4.12	$4.18	$4.1	$4.15	$4.15	7,051,200	—
2007-10-19	$4.12	$4.15	$4.09	$4.14	$4.14	4,632,000	—
2007-10-18	$4.12	$4.15	$4.1	$4.13	$4.13	4,164,000	—
2007-10-17	$4.14	$4.16	$4.1	$4.15	$4.15	5,642,400	—
2007-10-16	$4.14	$4.15	$4.11	$4.11	$4.11	4,258,800	—
2007-10-15	$4.16	$4.17	$4.12	$4.14	$4.14	3,908,400	—
2007-10-12	$4.23	$4.24	$4.14	$4.15	$4.15	5,209,200	—
2007-10-11	$4.22	$4.23	$4.21	$4.22	$4.22	5,059,200	—
2007-10-10	$4.22	$4.23	$4.19	$4.21	$4.21	4,927,200	—
2007-10-09	$4.3	$4.31	$4.21	$4.25	$4.25	3,250,800	—
2007-10-08	$4.3	$4.32	$4.27	$4.29	$4.29	2,169,600	—
2007-10-05	$4.29	$4.41	$4.28	$4.29	$4.29	6,898,800	—
2007-10-04	$4.17	$4.21	$4.17	$4.2	$4.2	5,353,200	—
2007-10-03	$4.12	$4.16	$4.1	$4.15	$4.15	2,359,200	—
2007-10-02	$4.11	$4.14	$4.09	$4.13	$4.13	2,301,600	—
2007-10-01	$4.1	$4.14	$4.03	$4.12	$4.12	3,840,000	—
2007-09-28	$4.12	$4.12	$4.08	$4.11	$4.11	2,540,400	—
2007-09-27	$4.08	$4.15	$4.08	$4.11	$4.11	3,477,600	—
2007-09-26	$4.06	$4.09	$4.04	$4.06	$4.06	3,307,200	—
2007-09-25	$4.03	$4.04	$4.02	$4.03	$4.03	1,964,400	—
2007-09-24	$4.07	$4.08	$4.01	$4.04	$4.04	2,377,200	—
2007-09-21	$4.09	$4.09	$4.06	$4.06	$4.06	4,827,600	—
2007-09-20	$4.06	$4.08	$4.05	$4.07	$4.07	4,191,600	—
2007-09-19	$4.04	$4.08	$4.03	$4.06	$4.06	5,882,400	—
2007-09-18	$3.97	$4.02	$3.93	$4.01	$4.01	3,963,600	—
2007-09-17	$3.98	$4.01	$3.95	$3.95	$3.95	1,315,200	—
2007-09-14	$3.96	$4.01	$3.94	$3.99	$3.99	2,654,400	—
2007-09-13	$4.05	$4.05	$3.97	$3.98	$3.98	2,940,000	—
2007-09-12	$4	$4.05	$4	$4.03	$4.03	3,694,800	—
2007-09-11	$4.01	$4.02	$3.98	$4.01	$4.01	2,428,800	—
2007-09-10	$4.03	$4.05	$3.98	$3.99	$3.99	3,261,600	—
2007-09-07	$4.04	$4.06	$4.01	$4.03	$4.03	3,792,000	—
2007-09-06	$4.05	$4.05	$4.03	$4.04	$4.04	3,116,400	—
2007-09-05	$4.02	$4.04	$4	$4.04	$4.04	6,054,000	—
2007-09-04	$4	$4.03	$3.97	$3.97	$3.97	3,979,200	—
2007-08-31	$4.02	$4.04	$3.98	$4.03	$4.03	4,107,600	—
2007-08-30	$3.97	$4	$3.96	$3.98	$3.98	3,308,400	—
2007-08-29	$3.99	$4	$3.92	$4	$4	3,037,200	—
2007-08-28	$3.99	$4.02	$3.94	$3.95	$3.95	3,678,000	—
2007-08-27	$3.99	$4.03	$3.99	$4.01	$4.01	2,995,200	—
2007-08-24	$3.95	$4	$3.95	$4	$4	2,918,400	—
2007-08-23	$3.91	$3.96	$3.91	$3.95	$3.95	3,470,400	—
2007-08-22	$3.92	$3.92	$3.89	$3.91	$3.91	3,304,800	—
2007-08-21	$3.88	$3.92	$3.88	$3.91	$3.91	5,106,000	—
2007-08-20	$3.92	$3.93	$3.88	$3.9	$3.9	5,632,800	—
2007-08-17	$4	$4	$3.9	$3.92	$3.92	5,863,200	—
2007-08-16	$3.84	$3.94	$3.84	$3.92	$3.92	4,741,200	—
2007-08-15	$3.86	$3.92	$3.85	$3.86	$3.86	4,603,200	—
2007-08-14	$3.87	$3.91	$3.86	$3.88	$3.88	7,762,800	—
2007-08-13	$3.88	$3.91	$3.85	$3.88	$3.88	7,449,600	—
2007-08-10	$3.87	$3.89	$3.8	$3.86	$3.86	12,590,400	—
2007-08-09	$3.89	$3.94	$3.86	$3.9	$3.9	14,691,600	—
2007-08-08	$3.87	$4	$3.86	$3.94	$3.94	11,438,400	—
2007-08-07	$3.86	$3.89	$3.84	$3.87	$3.87	9,403,200	—
2007-08-06	$3.88	$3.89	$3.85	$3.88	$3.88	7,936,800	—
2007-08-03	$3.88	$3.89	$3.84	$3.86	$3.86	7,314,000	—
2007-08-02	$3.92	$3.92	$3.85	$3.88	$3.88	4,996,800	—
2007-08-01	$3.83	$3.88	$3.8	$3.87	$3.87	8,545,200	—
2007-07-31	$3.87	$3.87	$3.82	$3.83	$3.83	8,824,800	—
2007-07-30	$3.86	$3.86	$3.83	$3.85	$3.85	8,430,000	—
2007-07-27	$3.88	$3.91	$3.85	$3.87	$3.87	10,140,000	—
2007-07-26	$3.86	$3.92	$3.84	$3.87	$3.87	11,178,000	—
2007-07-25	$3.93	$3.94	$3.86	$3.89	$3.89	7,706,400	—
2007-07-24	$3.97	$4.01	$3.92	$3.94	$3.94	24,177,600	—
2007-07-23	$4.19	$4.21	$4.15	$4.16	$4.16	6,982,800	—
2007-07-20	$4.2	$4.2	$4.16	$4.17	$4.17	5,220,000	—
2007-07-19	$4.18	$4.23	$4.18	$4.21	$4.21	3,583,200	—
2007-07-18	$4.15	$4.18	$4.14	$4.17	$4.17	3,550,800	—
2007-07-17	$4.16	$4.19	$4.16	$4.16	$4.16	3,967,200	—
2007-07-16	$4.16	$4.18	$4.15	$4.17	$4.17	4,899,600	—
2007-07-13	$4.18	$4.19	$4.14	$4.16	$4.16	3,812,400	—
2007-07-12	$4.15	$4.2	$4.15	$4.18	$4.18	5,349,600	—
2007-07-11	$4.11	$4.15	$4.1	$4.15	$4.15	3,054,000	—
2007-07-10	$4.15	$4.17	$4.1	$4.11	$4.11	3,031,200	—
2007-07-09	$4.19	$4.19	$4.15	$4.17	$4.17	2,142,000	—
2007-07-06	$4.15	$4.2	$4.15	$4.19	$4.19	3,554,400	—
2007-07-05	$4.17	$4.17	$4.15	$4.16	$4.16	1,248,000	—
2007-07-03	$4.16	$4.19	$4.13	$4.17	$4.17	2,366,400	—
2007-07-02	$4.12	$4.13	$4.09	$4.12	$4.12	2,640,000	—
2007-06-29	$4.17	$4.18	$4.1	$4.11	$4.11	3,609,600	—
2007-06-28	$4.18	$4.2	$4.15	$4.17	$4.17	2,934,000	—
2007-06-27	$4.13	$4.19	$4.13	$4.19	$4.19	4,921,200	—
2007-06-26	$4.08	$4.15	$4.07	$4.15	$4.15	4,635,600	—
2007-06-25	$4.09	$4.12	$4.06	$4.06	$4.06	3,524,400	—
2007-06-22	$4.1	$4.13	$4.08	$4.09	$4.09	5,221,200	—
2007-06-21	$4.1	$4.12	$4.08	$4.11	$4.11	2,294,400	—
2007-06-20	$4.15	$4.15	$4.1	$4.11	$4.11	5,720,400	—
2007-06-19	$4.12	$4.15	$4.09	$4.14	$4.14	3,315,600	—
2007-06-18	$4.12	$4.12	$4.1	$4.11	$4.11	2,917,200	—
2007-06-15	$4.12	$4.14	$4.1	$4.11	$4.11	4,822,800	—
2007-06-14	$4.12	$4.13	$4.1	$4.11	$4.11	2,306,400	—
2007-06-13	$4.09	$4.12	$4.08	$4.12	$4.12	2,292,000	—
2007-06-12	$4.14	$4.14	$4.09	$4.09	$4.09	3,650,400	—
2007-06-11	$4.13	$4.15	$4.11	$4.14	$4.14	3,514,800	—
2007-06-08	$4.13	$4.14	$4.11	$4.14	$4.14	3,175,200	—
2007-06-07	$4.17	$4.17	$4.13	$4.14	$4.14	3,966,000	—
2007-06-06	$4.19	$4.19	$4.15	$4.18	$4.18	3,021,600	—
2007-06-05	$4.22	$4.24	$4.2	$4.21	$4.21	2,853,600	—
2007-06-04	$4.18	$4.24	$4.18	$4.24	$4.24	3,565,200	—
2007-06-01	$4.19	$4.21	$4.18	$4.2	$4.2	3,301,200	—
2007-05-31	$4.2	$4.2	$4.16	$4.18	$4.18	5,685,600	—
2007-05-30	$4.18	$4.2	$4.17	$4.18	$4.18	3,655,200	—
2007-05-29	$4.2	$4.22	$4.18	$4.19	$4.19	3,934,800	—
2007-05-25	$4.24	$4.24	$4.19	$4.2	$4.2	4,888,800	—
2007-05-24	$4.26	$4.29	$4.23	$4.24	$4.24	5,529,600	—
2007-05-23	$4.23	$4.31	$4.23	$4.26	$4.26	7,704,000	—
2007-05-22	$4.16	$4.22	$4.16	$4.22	$4.22	4,326,000	—
2007-05-21	$4.14	$4.17	$4.13	$4.17	$4.17	4,664,400	—
2007-05-18	$4.11	$4.17	$4.1	$4.15	$4.15	4,240,800	—
2007-05-17	$4.09	$4.11	$4.08	$4.1	$4.1	2,595,600	—
2007-05-16	$4.1	$4.11	$4.01	$4.11	$4.11	7,549,200	—
2007-05-15	$4.08	$4.12	$4.07	$4.09	$4.09	4,849,200	—
2007-05-14	$4.08	$4.13	$4.08	$4.09	$4.09	5,875,200	—
2007-05-11	$4.06	$4.1	$4.06	$4.09	$4.09	2,634,000	—
2007-05-10	$4.06	$4.1	$4.05	$4.07	$4.07	4,272,000	—
2007-05-09	$4.07	$4.11	$4.05	$4.07	$4.07	4,429,200	—
2007-05-08	$4.1	$4.11	$4.05	$4.08	$4.08	4,500,000	—
2007-05-07	$4.07	$4.11	$4.07	$4.1	$4.1	4,706,400	—
2007-05-04	$4.09	$4.1	$4.05	$4.07	$4.07	3,154,800	—
2007-05-03	$4.1	$4.13	$4.09	$4.09	$4.09	4,719,600	—
2007-05-02	$4.05	$4.11	$4.04	$4.11	$4.11	7,239,600	—
2007-05-01	$4.08	$4.08	$4.03	$4.05	$4.05	7,765,200	—
2007-04-30	$4.21	$4.21	$4.08	$4.08	$4.08	8,040,000	—
2007-04-27	$4.08	$4.1	$4.07	$4.07	$4.07	6,292,800	—
2007-04-26	$4.06	$4.09	$4.04	$4.08	$4.08	5,952,000	—
2007-04-25	$4.09	$4.09	$4.02	$4.06	$4.06	7,053,600	—
2007-04-24	$4.25	$4.25	$4.04	$4.09	$4.09	31,564,800	—
2007-04-23	$4.31	$4.35	$4.3	$4.35	$4.35	4,852,800	—
2007-04-20	$4.32	$4.34	$4.32	$4.33	$4.33	8,910,000	—
2007-04-19	$4.35	$4.36	$4.32	$4.33	$4.33	3,592,800	—
2007-04-18	$4.38	$4.4	$4.36	$4.37	$4.37	3,862,800	—
2007-04-17	$4.39	$4.41	$4.38	$4.4	$4.4	6,504,000	—
2007-04-16	$4.37	$4.41	$4.37	$4.4	$4.4	4,375,200	—
2007-04-13	$4.33	$4.36	$4.31	$4.36	$4.36	3,496,800	—
2007-04-12	$4.27	$4.32	$4.27	$4.32	$4.32	2,942,400	—
2007-04-11	$4.3	$4.3	$4.26	$4.28	$4.28	2,836,800	—
2007-04-10	$4.28	$4.32	$4.28	$4.29	$4.29	3,336,000	—
2007-04-09	$4.3	$4.31	$4.28	$4.28	$4.28	1,395,600	—
2007-04-05	$4.28	$4.3	$4.28	$4.29	$4.29	1,896,000	—
2007-04-04	$4.28	$4.29	$4.25	$4.29	$4.29	3,370,800	—
2007-04-03	$4.27	$4.3	$4.25	$4.28	$4.28	3,291,600	—
2007-04-02	$4.23	$4.25	$4.21	$4.25	$4.25	2,258,400	—
2007-03-30	$4.21	$4.24	$4.2	$4.22	$4.22	1,773,600	—
2007-03-29	$4.21	$4.23	$4.2	$4.21	$4.21	4,039,200	—
2007-03-28	$4.16	$4.2	$4.16	$4.19	$4.19	4,963,200	—
2007-03-27	$4.12	$4.19	$4.11	$4.16	$4.16	3,309,600	—
2007-03-26	$4.14	$4.15	$4.11	$4.13	$4.13	4,093,200	—
2007-03-23	$4.15	$4.16	$4.11	$4.15	$4.15	4,099,200	—
2007-03-22	$4.13	$4.18	$4.13	$4.15	$4.15	9,454,800	—
2007-03-21	$4.12	$4.13	$4.09	$4.13	$4.13	4,857,600	—
2007-03-20	$4.1	$4.11	$4.02	$4.11	$4.11	12,885,600	—
2007-03-19	$4.08	$4.12	$4.07	$4.1	$4.1	3,500,400	—
2007-03-16	$4.08	$4.09	$4.06	$4.06	$4.06	4,346,400	—
2007-03-15	$4.05	$4.09	$4.05	$4.08	$4.08	5,920,800	—
2007-03-14	$4.06	$4.07	$4.01	$4.05	$4.05	7,936,800	—
2007-03-13	$4.11	$4.11	$4.05	$4.06	$4.06	8,569,200	—
2007-03-12	$4.14	$4.14	$4.12	$4.13	$4.13	5,532,000	—
2007-03-09	$4.16	$4.17	$4.11	$4.14	$4.14	7,552,800	—
2007-03-08	$4.25	$4.25	$4.13	$4.14	$4.14	16,939,200	—
2007-03-07	$4.25	$4.28	$4.22	$4.28	$4.28	10,297,200	—
2007-03-06	$4.18	$4.26	$4.15	$4.25	$4.25	8,353,200	—
2007-03-05	$4.19	$4.21	$4.16	$4.18	$4.18	5,821,200	—
2007-03-02	$4.15	$4.24	$4.15	$4.19	$4.19	5,748,000	—
2007-03-01	$4.17	$4.18	$4.08	$4.15	$4.15	6,177,600	—
2007-02-28	$4.18	$4.23	$4.12	$4.2	$4.2	6,037,200	—
2007-02-27	$4.21	$4.24	$4.17	$4.18	$4.18	3,721,200	—
2007-02-26	$4.32	$4.32	$4.26	$4.27	$4.27	3,847,200	—
2007-02-23	$4.29	$4.33	$4.29	$4.31	$4.31	2,529,600	—
2007-02-22	$4.31	$4.32	$4.28	$4.28	$4.28	2,763,600	—
2007-02-21	$4.24	$4.32	$4.24	$4.29	$4.29	3,775,200	—
2007-02-20	$4.29	$4.29	$4.23	$4.25	$4.25	8,838,000	—
2007-02-16	$4.33	$4.37	$4.33	$4.37	$4.37	2,691,600	—
2007-02-15	$4.28	$4.36	$4.28	$4.34	$4.34	3,051,600	—
2007-02-14	$4.26	$4.32	$4.25	$4.3	$4.3	2,835,600	—
2007-02-13	$4.25	$4.27	$4.25	$4.26	$4.26	2,211,600	—
2007-02-12	$4.22	$4.28	$4.22	$4.25	$4.25	3,178,800	—
2007-02-09	$4.24	$4.27	$4.2	$4.22	$4.22	2,989,200	—
2007-02-08	$4.21	$4.28	$4.21	$4.24	$4.24	3,271,200	—
2007-02-07	$4.17	$4.25	$4.17	$4.22	$4.22	5,050,800	—
2007-02-06	$4.13	$4.24	$4.07	$4.16	$4.16	14,065,200	—
2007-02-05	$4.32	$4.38	$4.28	$4.35	$4.35	6,387,600	—
2007-02-02	$4.29	$4.33	$4.25	$4.32	$4.32	6,817,200	—
2007-02-01	$4.26	$4.28	$4.24	$4.27	$4.27	3,525,600	—
2007-01-31	$4.26	$4.27	$4.23	$4.26	$4.26	5,030,400	—
2007-01-30	$4.26	$4.28	$4.23	$4.27	$4.27	6,704,400	—
2007-01-29	$4.25	$4.28	$4.22	$4.27	$4.27	9,842,400	—
2007-01-26	$4.18	$4.26	$4.18	$4.25	$4.25	4,687,200	—
2007-01-25	$4.17	$4.18	$4.15	$4.18	$4.18	3,336,000	—
2007-01-24	$4.13	$4.17	$4.13	$4.17	$4.17	2,108,400	—
2007-01-23	$4.13	$4.16	$4.11	$4.14	$4.14	2,692,800	—
2007-01-22	$4.11	$4.15	$4.1	$4.14	$4.14	2,920,800	—
2007-01-19	$4.1	$4.12	$4.1	$4.11	$4.11	3,490,800	—
2007-01-18	$4.11	$4.15	$4.1	$4.12	$4.12	2,918,400	—
2007-01-17	$4.09	$4.12	$4.09	$4.11	$4.11	3,259,200	—
2007-01-16	$4.11	$4.12	$4.1	$4.11	$4.11	3,079,200	—
2007-01-12	$4.04	$4.12	$4.04	$4.11	$4.11	4,752,000	—
2007-01-11	$4.01	$4.07	$4.01	$4.04	$4.04	2,216,400	—
2007-01-10	$3.99	$4.01	$3.98	$4	$4	1,556,400	—
2007-01-09	$3.97	$4.02	$3.96	$4	$4	2,149,200	—
2007-01-08	$3.98	$3.99	$3.94	$3.97	$3.97	3,348,000	—
2007-01-05	$3.99	$4	$3.95	$3.99	$3.99	1,730,400	—
2007-01-04	$4	$4.02	$3.99	$4	$4	2,203,200	—
2007-01-03	$3.89	$4.01	$3.84	$3.99	$3.99	4,191,600	—
2006-12-29	$3.99	$3.99	$3.92	$3.92	$3.92	1,803,600	—
2006-12-28	$3.98	$4.03	$3.98	$3.99	$3.99	1,965,600	—
2006-12-27	$3.97	$4	$3.97	$3.99	$3.99	1,010,400	—
2006-12-26	$3.93	$3.99	$3.93	$3.97	$3.97	1,108,800	—
2006-12-22	$3.96	$3.97	$3.94	$3.94	$3.94	1,719,600	—
2006-12-21	$4.01	$4.04	$3.96	$3.97	$3.97	2,637,600	—
2006-12-20	$3.99	$4.02	$3.98	$4.01	$4.01	1,959,600	—
2006-12-19	$4.02	$4.03	$3.96	$3.99	$3.99	3,409,200	—
2006-12-18	$4	$4.04	$4	$4.03	$4.03	3,339,600	—
2006-12-15	$3.95	$4.02	$3.95	$4	$4	4,078,800	—
2006-12-14	$3.96	$3.99	$3.94	$3.94	$3.94	3,039,600	—
2006-12-13	$3.98	$3.99	$3.93	$3.95	$3.95	3,513,600	—
2006-12-12	$3.93	$3.98	$3.93	$3.97	$3.97	5,078,400	—
2006-12-11	$3.89	$3.98	$3.89	$3.93	$3.93	6,939,600	—
2006-12-08	$3.87	$3.89	$3.86	$3.88	$3.88	3,667,200	—
2006-12-07	$3.88	$3.9	$3.86	$3.87	$3.87	3,349,200	—
2006-12-06	$3.88	$3.89	$3.87	$3.88	$3.88	1,947,600	—
2006-12-05	$3.9	$3.9	$3.86	$3.88	$3.88	1,827,600	—
2006-12-04	$3.83	$3.91	$3.83	$3.89	$3.89	3,582,000	—
2006-12-01	$3.81	$3.84	$3.79	$3.83	$3.83	3,339,600	—
2006-11-30	$3.82	$3.85	$3.81	$3.82	$3.82	3,835,200	—
2006-11-29	$3.78	$3.83	$3.78	$3.82	$3.82	3,750,000	—
2006-11-28	$3.74	$3.78	$3.74	$3.77	$3.77	5,947,200	—
2006-11-27	$3.74	$3.78	$3.72	$3.74	$3.74	7,600,800	—
2006-11-24	$3.73	$3.76	$3.73	$3.74	$3.74	1,482,000	—
2006-11-22	$3.73	$3.75	$3.72	$3.75	$3.75	2,874,000	—
2006-11-21	$3.69	$3.75	$3.68	$3.73	$3.73	5,156,400	—
2006-11-20	$3.67	$3.72	$3.66	$3.68	$3.68	5,006,400	—
2006-11-17	$3.67	$3.68	$3.66	$3.67	$3.67	2,800,800	—
2006-11-16	$3.65	$3.67	$3.63	$3.67	$3.67	3,867,600	—
2006-11-15	$3.6	$3.65	$3.6	$3.64	$3.64	3,408,000	—
2006-11-14	$3.57	$3.6	$3.53	$3.6	$3.6	3,958,800	—
2006-11-13	$3.59	$3.6	$3.55	$3.57	$3.57	4,692,000	—
2006-11-10	$3.6	$3.6	$3.58	$3.6	$3.6	3,642,000	—
2006-11-09	$3.65	$3.66	$3.6	$3.6	$3.6	5,814,000	—
2006-11-08	$3.62	$3.66	$3.62	$3.65	$3.65	4,076,400	—
2006-11-07	$3.65	$3.67	$3.63	$3.63	$3.63	2,576,400	—
2006-11-06	$3.61	$3.66	$3.59	$3.64	$3.64	4,410,000	—
2006-11-03	$3.56	$3.63	$3.56	$3.61	$3.61	4,435,200	—
2006-11-02	$3.54	$3.57	$3.53	$3.56	$3.56	5,036,400	—
2006-11-01	$3.56	$3.59	$3.52	$3.56	$3.56	7,880,400	—
2006-10-31	$3.62	$3.62	$3.56	$3.58	$3.58	9,180,000	—
2006-10-30	$3.66	$3.67	$3.63	$3.63	$3.63	5,157,600	—
2006-10-27	$3.71	$3.71	$3.67	$3.67	$3.67	2,824,800	—
2006-10-26	$3.7	$3.72	$3.67	$3.72	$3.72	4,299,600	—
2006-10-25	$3.68	$3.72	$3.68	$3.7	$3.7	4,424,400	—
2006-10-24	$3.66	$3.7	$3.65	$3.69	$3.69	7,470,000	—
2006-10-23	$3.7	$3.7	$3.66	$3.67	$3.67	7,070,400	—
2006-10-20	$3.73	$3.76	$3.67	$3.7	$3.7	15,037,200	—
2006-10-19	$3.85	$3.89	$3.83	$3.85	$3.85	7,849,200	—
2006-10-18	$3.89	$3.9	$3.84	$3.85	$3.85	9,912,000	—
2006-10-17	$3.99	$3.99	$3.89	$3.89	$3.89	5,719,200	—
2006-10-16	$3.92	$3.99	$3.91	$3.99	$3.99	2,737,200	—
2006-10-13	$3.93	$3.93	$3.9	$3.91	$3.91	4,550,400	—
2006-10-12	$3.99	$3.99	$3.92	$3.93	$3.93	5,804,400	—
2006-10-11	$3.97	$4.01	$3.97	$3.99	$3.99	2,868,000	—
2006-10-10	$4	$4.02	$3.98	$3.99	$3.99	3,318,000	—
2006-10-09	$3.94	$4	$3.94	$4	$4	2,834,400	—
2006-10-06	$3.96	$3.97	$3.92	$3.95	$3.95	1,538,400	—
2006-10-05	$3.91	$3.98	$3.91	$3.97	$3.97	3,586,800	—
2006-10-04	$3.9	$3.94	$3.9	$3.92	$3.92	2,236,800	—
2006-10-03	$3.9	$3.92	$3.89	$3.9	$3.9	1,785,600	—
2006-10-02	$3.87	$3.93	$3.87	$3.9	$3.9	3,915,600	—
2006-09-29	$3.9	$3.94	$3.88	$3.88	$3.88	4,136,400	—
2006-09-28	$3.89	$3.92	$3.88	$3.9	$3.9	4,980,000	—
2006-09-27	$3.89	$3.91	$3.89	$3.9	$3.9	3,654,000	—
2006-09-26	$3.87	$3.9	$3.85	$3.89	$3.89	2,301,600	—
2006-09-25	$3.86	$3.88	$3.83	$3.87	$3.87	3,050,400	—
2006-09-22	$3.87	$3.88	$3.83	$3.86	$3.86	1,843,200	—
2006-09-21	$3.89	$3.9	$3.86	$3.87	$3.87	3,325,200	—
2006-09-20	$3.89	$3.9	$3.88	$3.89	$3.89	2,782,800	—
2006-09-19	$3.88	$3.91	$3.85	$3.88	$3.88	2,060,400	—
2006-09-18	$3.92	$3.92	$3.88	$3.89	$3.89	2,288,400	—
2006-09-15	$3.94	$3.96	$3.91	$3.91	$3.91	3,806,400	—
2006-09-14	$3.92	$3.92	$3.89	$3.92	$3.92	2,043,600	—
2006-09-13	$3.95	$3.96	$3.93	$3.94	$3.94	2,521,200	—
2006-09-12	$3.92	$3.97	$3.91	$3.95	$3.95	3,736,800	—
2006-09-11	$3.88	$3.94	$3.87	$3.94	$3.94	2,338,800	—
2006-09-08	$3.88	$3.9	$3.83	$3.89	$3.89	2,870,400	—
2006-09-07	$3.81	$3.92	$3.81	$3.88	$3.88	3,568,800	—
2006-09-06	$3.86	$3.86	$3.8	$3.83	$3.83	3,530,400	—
2006-09-05	$3.88	$3.89	$3.87	$3.88	$3.88	1,825,200	—
2006-09-01	$3.89	$3.9	$3.84	$3.89	$3.89	1,926,000	—
2006-08-31	$3.88	$3.91	$3.86	$3.89	$3.89	2,049,600	—
2006-08-30	$3.87	$3.89	$3.85	$3.88	$3.88	2,037,600	—
2006-08-29	$3.84	$3.87	$3.81	$3.87	$3.87	2,913,600	—
2006-08-28	$3.86	$3.87	$3.83	$3.85	$3.85	2,475,600	—
2006-08-25	$3.83	$3.89	$3.83	$3.88	$3.88	3,066,000	—
2006-08-24	$3.86	$3.87	$3.82	$3.83	$3.83	2,287,200	—
2006-08-23	$3.78	$3.87	$3.78	$3.86	$3.86	4,968,000	—
2006-08-22	$3.82	$3.82	$3.78	$3.79	$3.79	2,822,400	—
2006-08-21	$3.83	$3.84	$3.81	$3.83	$3.83	1,249,200	—
2006-08-18	$3.86	$3.86	$3.81	$3.84	$3.84	2,055,600	—
2006-08-17	$3.8	$3.87	$3.8	$3.86	$3.86	3,739,200	—
2006-08-16	$3.79	$3.82	$3.79	$3.81	$3.81	3,168,000	—
2006-08-15	$3.78	$3.8	$3.76	$3.79	$3.79	4,148,400	—
2006-08-14	$3.77	$3.78	$3.74	$3.76	$3.76	2,118,000	—
2006-08-11	$3.78	$3.78	$3.76	$3.77	$3.77	1,908,000	—
2006-08-10	$3.72	$3.81	$3.71	$3.79	$3.79	4,992,000	—
2006-08-09	$3.73	$3.75	$3.72	$3.73	$3.73	2,949,600	—
2006-08-08	$3.7	$3.72	$3.69	$3.71	$3.71	2,821,200	—
2006-08-07	$3.71	$3.72	$3.67	$3.69	$3.69	2,182,800	—
2006-08-04	$3.71	$3.75	$3.71	$3.72	$3.72	3,682,800	—
2006-08-03	$3.68	$3.71	$3.63	$3.69	$3.69	3,553,200	—
2006-08-02	$3.69	$3.73	$3.68	$3.7	$3.7	3,860,400	—
2006-08-01	$3.67	$3.68	$3.62	$3.67	$3.67	2,835,600	—
2006-07-31	$3.67	$3.71	$3.66	$3.69	$3.69	2,625,600	—
2006-07-28	$3.62	$3.68	$3.61	$3.66	$3.66	3,327,600	—
2006-07-27	$3.62	$3.64	$3.56	$3.62	$3.62	5,106,000	—
2006-07-26	$3.6	$3.63	$3.53	$3.62	$3.62	10,965,600	—
2006-07-25	$3.59	$3.64	$3.46	$3.61	$3.61	18,846,000	—
2006-07-24	$3.76	$3.79	$3.71	$3.74	$3.74	3,558,000	—
2006-07-21	$3.8	$3.81	$3.73	$3.76	$3.76	2,386,800	—
2006-07-20	$3.82	$3.83	$3.77	$3.8	$3.8	3,158,400	—
2006-07-19	$3.72	$3.83	$3.72	$3.81	$3.81	4,180,800	—
2006-07-18	$3.71	$3.74	$3.67	$3.72	$3.72	2,995,200	—
2006-07-17	$3.67	$3.72	$3.67	$3.71	$3.71	3,170,400	—
2006-07-14	$3.72	$3.74	$3.67	$3.68	$3.68	3,512,400	—
2006-07-13	$3.74	$3.76	$3.72	$3.72	$3.72	2,682,000	—
2006-07-12	$3.73	$3.77	$3.73	$3.74	$3.74	2,673,600	—
2006-07-11	$3.72	$3.75	$3.72	$3.73	$3.73	2,932,800	—
2006-07-10	$3.75	$3.79	$3.73	$3.73	$3.73	4,122,000	—
2006-07-07	$3.74	$3.78	$3.73	$3.74	$3.74	1,974,000	—
2006-07-06	$3.73	$3.78	$3.73	$3.75	$3.75	2,350,800	—
2006-07-05	$3.79	$3.8	$3.72	$3.73	$3.73	3,045,600	—
2006-07-03	$3.79	$3.8	$3.75	$3.79	$3.79	1,857,600	—
2006-06-30	$3.72	$3.79	$3.69	$3.79	$3.79	6,034,800	—
2006-06-29	$3.68	$3.73	$3.67	$3.71	$3.71	7,305,600	—
2006-06-28	$3.69	$3.7	$3.66	$3.66	$3.66	3,472,800	—
2006-06-27	$3.71	$3.71	$3.67	$3.68	$3.68	3,702,000	—
2006-06-26	$3.69	$3.75	$3.68	$3.71	$3.71	4,803,600	—
2006-06-23	$3.68	$3.72	$3.67	$3.69	$3.69	2,872,800	—
2006-06-22	$3.77	$3.77	$3.68	$3.69	$3.69	5,448,000	—
2006-06-21	$3.74	$3.78	$3.74	$3.78	$3.78	3,340,800	—
2006-06-20	$3.74	$3.78	$3.73	$3.75	$3.75	3,649,200	—
2006-06-19	$3.78	$3.8	$3.74	$3.75	$3.75	4,942,800	—
2006-06-16	$3.78	$3.81	$3.76	$3.78	$3.78	4,207,200	—
2006-06-15	$3.72	$3.78	$3.7	$3.78	$3.78	3,697,200	—
2006-06-14	$3.72	$3.73	$3.69	$3.72	$3.72	3,025,200	—
2006-06-13	$3.71	$3.77	$3.71	$3.73	$3.73	3,567,600	—
2006-06-12	$3.76	$3.76	$3.71	$3.72	$3.72	3,147,600	—
2006-06-09	$3.78	$3.79	$3.75	$3.76	$3.76	1,971,600	—
2006-06-08	$3.73	$3.78	$3.73	$3.78	$3.78	4,309,200	—
2006-06-07	$3.7	$3.76	$3.7	$3.74	$3.74	4,233,600	—
2006-06-06	$3.71	$3.73	$3.68	$3.7	$3.7	2,510,400	—
2006-06-05	$3.75	$3.77	$3.7	$3.71	$3.71	2,472,000	—
2006-06-02	$3.73	$3.76	$3.71	$3.76	$3.76	2,875,200	—
2006-06-01	$3.69	$3.72	$3.67	$3.71	$3.71	3,738,000	—
2006-05-31	$3.68	$3.7	$3.65	$3.69	$3.69	3,166,800	—
2006-05-30	$3.66	$3.7	$3.65	$3.68	$3.68	2,462,400	—
2006-05-26	$3.67	$3.71	$3.65	$3.67	$3.67	2,566,800	—
2006-05-25	$3.66	$3.67	$3.63	$3.66	$3.66	2,964,000	—
2006-05-24	$3.62	$3.67	$3.59	$3.65	$3.65	3,289,200	—
2006-05-23	$3.67	$3.68	$3.61	$3.63	$3.63	3,517,200	—
2006-05-22	$3.68	$3.7	$3.63	$3.67	$3.67	4,974,000	—
2006-05-19	$3.67	$3.7	$3.65	$3.69	$3.69	3,855,600	—
2006-05-18	$3.66	$3.7	$3.64	$3.65	$3.65	3,520,800	—
2006-05-17	$3.69	$3.71	$3.62	$3.65	$3.65	3,903,600	—
2006-05-16	$3.71	$3.73	$3.69	$3.7	$3.7	3,542,400	—
2006-05-15	$3.64	$3.71	$3.64	$3.71	$3.71	5,858,400	—
2006-05-12	$3.69	$3.69	$3.63	$3.66	$3.66	3,154,800	—
2006-05-11	$3.65	$3.73	$3.64	$3.68	$3.68	4,309,200	—
2006-05-10	$3.62	$3.67	$3.62	$3.66	$3.66	6,229,200	—
2006-05-09	$3.67	$3.67	$3.62	$3.62	$3.62	3,895,200	—
2006-05-08	$3.68	$3.7	$3.67	$3.67	$3.67	1,938,000	—
2006-05-05	$3.67	$3.7	$3.65	$3.69	$3.69	2,618,400	—
2006-05-04	$3.64	$3.68	$3.64	$3.67	$3.67	2,368,800	—
2006-05-03	$3.66	$3.67	$3.62	$3.64	$3.64	2,484,000	—
2006-05-02	$3.66	$3.67	$3.64	$3.66	$3.66	2,922,000	—
2006-05-01	$3.67	$3.7	$3.65	$3.66	$3.66	3,855,600	—
2006-04-28	$3.71	$3.75	$3.7	$3.7	$3.7	3,866,400	—
2006-04-27	$3.72	$3.73	$3.7	$3.72	$3.72	1,912,800	—
2006-04-26	$3.73	$3.74	$3.7	$3.72	$3.72	2,560,800	—
2006-04-25	$3.74	$3.74	$3.71	$3.72	$3.72	2,598,000	—
2006-04-24	$3.78	$3.78	$3.71	$3.74	$3.74	6,337,200	—
2006-04-21	$3.79	$3.84	$3.75	$3.79	$3.79	9,241,200	—
2006-04-20	$3.66	$3.75	$3.65	$3.74	$3.74	6,524,400	—
2006-04-19	$3.63	$3.66	$3.62	$3.65	$3.65	4,912,800	—
2006-04-18	$3.57	$3.67	$3.57	$3.63	$3.63	4,952,400	—
2006-04-17	$3.57	$3.58	$3.55	$3.56	$3.56	3,324,000	—
2006-04-13	$3.57	$3.57	$3.5	$3.57	$3.57	3,925,200	—
2006-04-12	$3.57	$3.6	$3.56	$3.58	$3.58	2,431,200	—
2006-04-11	$3.59	$3.6	$3.55	$3.57	$3.57	2,298,000	—
2006-04-10	$3.6	$3.62	$3.57	$3.59	$3.59	3,146,400	—
2006-04-07	$3.62	$3.66	$3.6	$3.61	$3.61	2,934,000	—
2006-04-06	$3.61	$3.63	$3.58	$3.61	$3.61	3,567,600	—
2006-04-05	$3.62	$3.63	$3.58	$3.62	$3.62	3,625,200	—
2006-04-04	$3.62	$3.62	$3.58	$3.62	$3.62	5,250,000	—
2006-04-03	$3.58	$3.64	$3.58	$3.62	$3.62	5,726,400	—
2006-03-31	$3.62	$3.63	$3.61	$3.62	$3.62	4,104,000	—
2006-03-30	$3.65	$3.65	$3.57	$3.61	$3.61	15,013,200	—
2006-03-29	$3.68	$3.7	$3.65	$3.65	$3.65	4,690,800	—
2006-03-28	$3.71	$3.71	$3.67	$3.69	$3.69	2,983,200	—
2006-03-27	$3.74	$3.74	$3.71	$3.71	$3.71	4,699,200	—
2006-03-24	$3.74	$3.76	$3.73	$3.73	$3.73	5,042,400	—
2006-03-23	$3.65	$3.74	$3.65	$3.74	$3.74	12,321,600	—
2006-03-22	$3.59	$3.66	$3.57	$3.65	$3.65	6,970,800	—
2006-03-21	$3.57	$3.59	$3.55	$3.59	$3.59	6,856,800	—
2006-03-20	$3.54	$3.56	$3.53	$3.56	$3.56	3,223,200	—
2006-03-17	$3.53	$3.56	$3.52	$3.55	$3.55	3,740,400	—
2006-03-16	$3.52	$3.53	$3.5	$3.53	$3.53	2,947,200	—
2006-03-15	$3.49	$3.52	$3.48	$3.52	$3.52	2,800,800	—
2006-03-14	$3.46	$3.49	$3.45	$3.49	$3.49	3,732,000	—
2006-03-13	$3.48	$3.51	$3.45	$3.46	$3.46	2,575,200	—
2006-03-10	$3.47	$3.5	$3.47	$3.48	$3.48	1,803,600	—
2006-03-09	$3.46	$3.5	$3.46	$3.48	$3.48	3,345,600	—
2006-03-08	$3.47	$3.49	$3.44	$3.45	$3.45	4,324,800	—
2006-03-07	$3.51	$3.54	$3.47	$3.49	$3.49	5,810,400	—
2006-03-06	$3.53	$3.55	$3.5	$3.52	$3.52	4,261,200	—
2006-03-03	$3.53	$3.56	$3.51	$3.54	$3.54	6,258,000	—
2006-03-02	$3.5	$3.52	$3.49	$3.52	$3.52	5,026,800	—
2006-03-01	$3.42	$3.51	$3.42	$3.49	$3.49	6,604,800	—
2006-02-28	$3.5	$3.5	$3.42	$3.45	$3.45	6,993,600	—
2006-02-27	$3.5	$3.5	$3.49	$3.5	$3.5	5,932,800	—
2006-02-24	$3.5	$3.52	$3.49	$3.5	$3.5	2,815,200	—
2006-02-23	$3.53	$3.54	$3.51	$3.51	$3.51	3,703,200	—
2006-02-22	$3.51	$3.53	$3.5	$3.53	$3.53	4,539,600	—
2006-02-21	$3.53	$3.53	$3.47	$3.51	$3.51	6,134,400	—
2006-02-17	$3.59	$3.59	$3.53	$3.53	$3.53	3,181,200	—
2006-02-16	$3.59	$3.6	$3.57	$3.59	$3.59	4,130,400	—
2006-02-15	$3.59	$3.61	$3.56	$3.58	$3.58	5,196,000	—
2006-02-14	$3.61	$3.64	$3.58	$3.59	$3.59	5,358,000	—
2006-02-13	$3.61	$3.64	$3.58	$3.61	$3.61	6,270,000	—
2006-02-10	$3.71	$3.71	$3.62	$3.63	$3.63	6,070,800	—
2006-02-09	$3.69	$3.71	$3.65	$3.71	$3.71	5,835,600	—
2006-02-08	$3.67	$3.68	$3.66	$3.67	$3.67	5,144,400	—
2006-02-07	$3.73	$3.76	$3.65	$3.67	$3.67	6,772,800	—
2006-02-06	$3.84	$3.84	$3.71	$3.72	$3.72	10,034,400	—
2006-02-03	$3.71	$3.94	$3.71	$3.85	$3.85	30,613,200	—
2006-02-02	$3.61	$3.61	$3.56	$3.57	$3.57	2,655,600	—
2006-02-01	$3.56	$3.62	$3.56	$3.61	$3.61	5,193,600	—
2006-01-31	$3.56	$3.58	$3.55	$3.58	$3.58	3,372,000	—
2006-01-30	$3.55	$3.57	$3.54	$3.57	$3.57	3,273,600	—
2006-01-27	$3.55	$3.58	$3.53	$3.55	$3.55	2,122,800	—
2006-01-26	$3.49	$3.56	$3.49	$3.54	$3.54	5,378,400	—
2006-01-25	$3.52	$3.53	$3.47	$3.48	$3.48	4,729,200	—
2006-01-24	$3.53	$3.55	$3.51	$3.52	$3.52	5,211,600	—
2006-01-23	$3.53	$3.54	$3.52	$3.52	$3.52	6,228,000	—
2006-01-20	$3.54	$3.55	$3.52	$3.52	$3.52	3,115,200	—
2006-01-19	$3.56	$3.56	$3.53	$3.55	$3.55	2,878,800	—
2006-01-18	$3.51	$3.56	$3.51	$3.56	$3.56	3,210,000	—
2006-01-17	$3.57	$3.59	$3.52	$3.53	$3.53	3,681,600	—
2006-01-13	$3.56	$3.6	$3.56	$3.58	$3.58	3,004,800	—
2006-01-12	$3.52	$3.57	$3.51	$3.56	$3.56	3,224,400	—
2006-01-11	$3.54	$3.59	$3.51	$3.52	$3.52	6,752,400	—
2006-01-10	$3.49	$3.55	$3.49	$3.54	$3.54	5,551,200	—
2006-01-09	$3.55	$3.55	$3.49	$3.49	$3.49	4,545,600	—
2006-01-06	$3.52	$3.54	$3.5	$3.54	$3.54	2,821,200	—
2006-01-05	$3.53	$3.55	$3.51	$3.51	$3.51	4,317,600	—
2006-01-04	$3.45	$3.53	$3.45	$3.53	$3.53	4,842,000	—
2006-01-03	$3.46	$3.47	$3.43	$3.45	$3.45	5,288,400	—
2005-12-30	$3.49	$3.5	$3.46	$3.47	$3.47	1,783,200	—
2005-12-29	$3.5	$3.5	$3.47	$3.49	$3.49	2,214,000	—
2005-12-28	$3.49	$3.5	$3.47	$3.48	$3.48	2,584,800	—
2005-12-27	$3.53	$3.54	$3.46	$3.48	$3.48	3,970,800	—
2005-12-23	$3.51	$3.53	$3.47	$3.5	$3.5	1,549,200	—
2005-12-22	$3.49	$3.53	$3.48	$3.5	$3.5	1,753,200	—
2005-12-21	$3.48	$3.48	$3.45	$3.48	$3.48	3,357,600	—
2005-12-20	$3.48	$3.48	$3.44	$3.46	$3.46	2,569,200	—
2005-12-19	$3.52	$3.52	$3.44	$3.46	$3.46	3,040,800	—
2005-12-16	$3.5	$3.55	$3.49	$3.5	$3.5	3,934,800	—
2005-12-15	$3.49	$3.5	$3.47	$3.49	$3.49	2,542,800	—
2005-12-14	$3.48	$3.52	$3.47	$3.49	$3.49	2,980,800	—
2005-12-13	$3.48	$3.49	$3.46	$3.47	$3.47	3,122,400	—
2005-12-12	$3.48	$3.49	$3.45	$3.47	$3.47	3,118,800	—
2005-12-09	$3.46	$3.48	$3.45	$3.46	$3.46	4,551,600	—
2005-12-08	$3.46	$3.47	$3.42	$3.44	$3.44	3,468,000	—
2005-12-07	$3.5	$3.52	$3.44	$3.46	$3.46	4,424,400	—
2005-12-06	$3.49	$3.52	$3.48	$3.49	$3.49	3,423,600	—
2005-12-05	$3.49	$3.52	$3.45	$3.48	$3.48	4,039,200	—
2005-12-02	$3.38	$3.51	$3.37	$3.49	$3.49	7,626,000	—
2005-12-01	$3.33	$3.38	$3.31	$3.38	$3.38	12,391,200	—
2005-11-30	$3.34	$3.38	$3.32	$3.33	$3.33	8,672,400	—
2005-11-29	$3.38	$3.4	$3.3	$3.32	$3.32	6,775,200	—
2005-11-28	$3.44	$3.44	$3.37	$3.37	$3.37	5,620,800	—
2005-11-25	$3.42	$3.45	$3.42	$3.44	$3.44	571,200	—
2005-11-23	$3.43	$3.44	$3.41	$3.42	$3.42	4,006,800	—
2005-11-22	$3.45	$3.46	$3.42	$3.43	$3.43	5,719,200	—
2005-11-21	$3.48	$3.48	$3.45	$3.46	$3.46	5,289,600	—
2005-11-18	$3.49	$3.5	$3.46	$3.47	$3.47	3,967,200	—
2005-11-17	$3.5	$3.51	$3.48	$3.48	$3.48	3,631,200	—
2005-11-16	$3.5	$3.51	$3.49	$3.5	$3.5	4,828,800	—
2005-11-15	$3.49	$3.5	$3.46	$3.49	$3.49	4,125,600	—
2005-11-14	$3.51	$3.51	$3.47	$3.49	$3.49	2,256,000	—
2005-11-11	$3.52	$3.53	$3.47	$3.51	$3.51	3,090,000	—
2005-11-10	$3.53	$3.55	$3.48	$3.52	$3.52	3,072,000	—
2005-11-09	$3.51	$3.55	$3.51	$3.53	$3.53	2,216,400	—
2005-11-08	$3.49	$3.52	$3.47	$3.52	$3.52	3,062,400	—
2005-11-07	$3.5	$3.51	$3.48	$3.49	$3.49	5,005,200	—
2005-11-04	$3.5	$3.51	$3.45	$3.49	$3.49	2,769,600	—
2005-11-03	$3.5	$3.52	$3.48	$3.5	$3.5	4,466,400	—
2005-11-02	$3.46	$3.53	$3.46	$3.5	$3.5	3,376,800	—
2005-11-01	$3.43	$3.5	$3.43	$3.48	$3.48	3,993,600	—
2005-10-31	$3.45	$3.51	$3.44	$3.45	$3.45	4,176,000	—
2005-10-28	$3.44	$3.45	$3.38	$3.44	$3.44	5,107,200	—
2005-10-27	$3.47	$3.48	$3.41	$3.42	$3.42	4,801,200	—
2005-10-26	$3.51	$3.51	$3.46	$3.47	$3.47	7,460,400	—
2005-10-25	$3.56	$3.56	$3.5	$3.51	$3.51	3,067,200	—
2005-10-24	$3.55	$3.56	$3.51	$3.56	$3.56	5,154,000	—
2005-10-21	$3.57	$3.58	$3.54	$3.55	$3.55	3,379,200	—
2005-10-20	$3.59	$3.6	$3.55	$3.57	$3.57	4,843,200	—
2005-10-19	$3.57	$3.59	$3.54	$3.58	$3.58	5,952,000	—
2005-10-18	$3.5	$3.58	$3.48	$3.57	$3.57	9,376,800	—
2005-10-17	$3.49	$3.5	$3.46	$3.49	$3.49	5,061,600	—
2005-10-14	$3.5	$3.53	$3.46	$3.49	$3.49	3,321,600	—
2005-10-13	$3.48	$3.52	$3.48	$3.49	$3.49	2,638,800	—
2005-10-12	$3.5	$3.51	$3.45	$3.48	$3.48	4,816,800	—
2005-10-11	$3.56	$3.58	$3.5	$3.5	$3.5	3,018,000	—
2005-10-10	$3.59	$3.59	$3.53	$3.55	$3.55	2,436,000	—
2005-10-07	$3.62	$3.64	$3.56	$3.59	$3.59	2,649,600	—
2005-10-06	$3.64	$3.65	$3.58	$3.62	$3.62	4,690,800	—
2005-10-05	$3.69	$3.69	$3.63	$3.64	$3.64	2,967,600	—
2005-10-04	$3.69	$3.74	$3.68	$3.69	$3.69	3,180,000	—
2005-10-03	$3.67	$3.71	$3.66	$3.68	$3.68	8,212,800	—
2005-09-30	$3.66	$3.7	$3.62	$3.7	$3.7	3,266,400	—
2005-09-29	$3.64	$3.67	$3.61	$3.67	$3.67	2,239,200	—
2005-09-28	$3.67	$3.69	$3.63	$3.64	$3.64	2,677,200	—
2005-09-27	$3.66	$3.67	$3.63	$3.67	$3.67	2,856,000	—
2005-09-26	$3.62	$3.66	$3.6	$3.65	$3.65	3,423,600	—
2005-09-23	$3.62	$3.62	$3.6	$3.61	$3.61	3,216,000	—
2005-09-22	$3.59	$3.63	$3.58	$3.63	$3.63	4,488,000	—
2005-09-21	$3.63	$3.63	$3.58	$3.6	$3.6	3,591,600	—
2005-09-20	$3.68	$3.7	$3.62	$3.64	$3.64	2,647,200	—
2005-09-19	$3.66	$3.68	$3.63	$3.68	$3.68	2,890,800	—
2005-09-16	$3.64	$3.67	$3.63	$3.66	$3.66	2,958,000	—
2005-09-15	$3.67	$3.68	$3.62	$3.64	$3.64	3,313,200	—
2005-09-14	$3.68	$3.69	$3.65	$3.66	$3.66	2,271,600	—
2005-09-13	$3.66	$3.69	$3.64	$3.66	$3.66	3,048,000	—
2005-09-12	$3.67	$3.68	$3.64	$3.66	$3.66	2,209,200	—
2005-09-09	$3.66	$3.68	$3.64	$3.66	$3.66	3,279,600	—
2005-09-08	$3.72	$3.73	$3.64	$3.66	$3.66	5,458,800	—
2005-09-07	$3.74	$3.76	$3.72	$3.72	$3.72	2,671,200	—
2005-09-06	$3.67	$3.73	$3.66	$3.73	$3.73	3,265,200	—
2005-09-02	$3.68	$3.7	$3.65	$3.65	$3.65	1,443,600	—
2005-09-01	$3.65	$3.68	$3.65	$3.67	$3.67	3,136,800	—
2005-08-31	$3.62	$3.68	$3.6	$3.67	$3.67	3,907,200	—
2005-08-30	$3.63	$3.64	$3.6	$3.63	$3.63	3,778,800	—
2005-08-29	$3.59	$3.64	$3.58	$3.63	$3.63	3,207,600	—
2005-08-26	$3.57	$3.61	$3.56	$3.59	$3.59	4,189,200	—
2005-08-25	$3.58	$3.59	$3.54	$3.55	$3.55	3,141,600	—
2005-08-24	$3.58	$3.61	$3.57	$3.58	$3.58	2,910,000	—
2005-08-23	$3.59	$3.61	$3.53	$3.58	$3.58	3,699,600	—
2005-08-22	$3.59	$3.6	$3.54	$3.59	$3.59	3,313,200	—
2005-08-19	$3.62	$3.63	$3.55	$3.58	$3.58	3,628,800	—
2005-08-18	$3.62	$3.62	$3.59	$3.61	$3.61	2,744,400	—
2005-08-17	$3.64	$3.65	$3.61	$3.63	$3.63	4,620,000	—
2005-08-16	$3.67	$3.67	$3.62	$3.63	$3.63	2,661,600	—
2005-08-15	$3.66	$3.69	$3.64	$3.68	$3.68	2,232,000	—
2005-08-12	$3.67	$3.69	$3.64	$3.67	$3.67	3,229,200	—
2005-08-11	$3.65	$3.71	$3.65	$3.68	$3.68	4,125,600	—
2005-08-10	$3.68	$3.68	$3.63	$3.64	$3.64	4,128,000	—
2005-08-09	$3.66	$3.67	$3.64	$3.67	$3.67	4,555,200	—
2005-08-08	$3.71	$3.72	$3.66	$3.66	$3.66	5,853,600	—
2005-08-05	$3.74	$3.74	$3.71	$3.71	$3.71	4,425,600	—
2005-08-04	$3.77	$3.79	$3.74	$3.75	$3.75	3,507,600	—
2005-08-03	$3.8	$3.81	$3.77	$3.78	$3.78	3,411,600	—
2005-08-02	$3.81	$3.82	$3.78	$3.8	$3.8	5,355,600	—
2005-08-01	$3.82	$3.84	$3.81	$3.82	$3.82	4,996,800	—
2005-07-29	$3.85	$3.86	$3.81	$3.82	$3.82	3,548,400	—
2005-07-28	$3.83	$3.87	$3.8	$3.85	$3.85	5,619,600	—
2005-07-27	$3.83	$3.85	$3.79	$3.83	$3.83	5,728,800	—
2005-07-26	$3.77	$3.83	$3.77	$3.83	$3.83	11,343,600	—
2005-07-25	$3.71	$3.76	$3.69	$3.76	$3.76	10,986,000	—
2005-07-22	$3.6	$3.79	$3.6	$3.7	$3.7	38,852,400	—
2005-07-21	$3.41	$3.46	$3.39	$3.43	$3.43	5,208,000	—
2005-07-20	$3.37	$3.42	$3.37	$3.4	$3.4	7,455,600	—
2005-07-19	$3.42	$3.43	$3.35	$3.39	$3.39	8,814,000	—
2005-07-18	$3.39	$3.43	$3.38	$3.41	$3.41	5,559,600	—
2005-07-15	$3.44	$3.46	$3.39	$3.41	$3.41	9,426,000	—
2005-07-14	$3.51	$3.53	$3.45	$3.46	$3.46	4,383,600	—
2005-07-13	$3.53	$3.53	$3.5	$3.5	$3.5	2,040,000	—
2005-07-12	$3.52	$3.53	$3.5	$3.53	$3.53	3,229,200	—
2005-07-11	$3.52	$3.54	$3.51	$3.52	$3.52	3,055,200	—
2005-07-08	$3.5	$3.52	$3.48	$3.52	$3.52	5,234,400	—
2005-07-07	$3.5	$3.52	$3.47	$3.5	$3.5	4,345,200	—
2005-07-06	$3.58	$3.58	$3.52	$3.52	$3.52	5,431,200	—
2005-07-05	$3.58	$3.63	$3.57	$3.58	$3.58	3,421,200	—
2005-07-01	$3.59	$3.6	$3.55	$3.58	$3.58	3,807,600	—
2005-06-30	$3.58	$3.61	$3.56	$3.59	$3.59	4,756,800	—
2005-06-29	$3.58	$3.58	$3.54	$3.57	$3.57	7,041,600	—
2005-06-28	$3.54	$3.57	$3.54	$3.57	$3.57	4,705,200	—
2005-06-27	$3.53	$3.55	$3.52	$3.53	$3.53	3,218,400	—
2005-06-24	$3.58	$3.59	$3.51	$3.53	$3.53	6,282,000	—
2005-06-23	$3.54	$3.57	$3.53	$3.55	$3.55	5,253,600	—
2005-06-22	$3.55	$3.55	$3.46	$3.54	$3.54	9,295,200	—
2005-06-21	$3.57	$3.58	$3.56	$3.57	$3.57	4,065,600	—
2005-06-20	$3.59	$3.61	$3.56	$3.57	$3.57	5,739,600	—
2005-06-17	$3.61	$3.62	$3.58	$3.61	$3.61	6,225,600	—
2005-06-16	$3.59	$3.62	$3.59	$3.61	$3.61	2,917,200	—
2005-06-15	$3.6	$3.62	$3.58	$3.6	$3.6	8,770,800	—
2005-06-14	$3.58	$3.61	$3.47	$3.6	$3.6	24,112,800	—
2005-06-13	$3.75	$3.77	$3.74	$3.75	$3.75	2,875,200	—
2005-06-10	$3.79	$3.79	$3.74	$3.75	$3.75	4,710,000	—
2005-06-09	$3.83	$3.83	$3.76	$3.78	$3.78	5,780,400	—
2005-06-08	$3.89	$3.89	$3.82	$3.83	$3.83	2,308,800	—
2005-06-07	$3.86	$3.9	$3.86	$3.88	$3.88	8,593,200	—
2005-06-06	$3.9	$3.9	$3.83	$3.85	$3.85	7,003,200	—
2005-06-03	$3.88	$3.91	$3.86	$3.9	$3.9	6,098,400	—
2005-06-02	$3.83	$3.89	$3.82	$3.88	$3.88	5,112,000	—
2005-06-01	$3.78	$3.85	$3.78	$3.83	$3.83	3,926,400	—
2005-05-31	$3.87	$3.87	$3.81	$3.81	$3.81	3,741,600	—
2005-05-27	$3.81	$3.87	$3.79	$3.86	$3.86	3,865,200	—
2005-05-26	$3.81	$3.82	$3.8	$3.82	$3.82	3,110,400	—
2005-05-25	$3.83	$3.83	$3.79	$3.8	$3.8	6,284,400	—
2005-05-24	$3.86	$3.86	$3.81	$3.84	$3.84	4,398,000	—
2005-05-23	$3.83	$3.86	$3.82	$3.86	$3.86	2,110,800	—
2005-05-20	$3.84	$3.84	$3.81	$3.83	$3.83	4,111,200	—
2005-05-19	$3.82	$3.84	$3.8	$3.84	$3.84	1,832,400	—
2005-05-18	$3.77	$3.82	$3.77	$3.82	$3.82	4,958,400	—
2005-05-17	$3.78	$3.78	$3.73	$3.78	$3.78	4,372,800	—
2005-05-16	$3.76	$3.79	$3.75	$3.78	$3.78	2,240,400	—
2005-05-13	$3.78	$3.78	$3.71	$3.76	$3.76	1,900,800	—
2005-05-12	$3.81	$3.82	$3.77	$3.78	$3.78	4,038,000	—
2005-05-11	$3.79	$3.83	$3.78	$3.83	$3.83	1,845,600	—
2005-05-10	$3.83	$3.89	$3.78	$3.79	$3.79	10,320,000	—
2005-05-09	$3.81	$3.85	$3.79	$3.85	$3.85	5,077,200	—
2005-05-06	$3.8	$3.82	$3.79	$3.81	$3.81	3,180,000	—
2005-05-05	$3.78	$3.81	$3.74	$3.8	$3.8	5,376,000	—
2005-05-04	$3.76	$3.79	$3.75	$3.78	$3.78	6,312,000	—
2005-05-03	$3.73	$3.78	$3.72	$3.76	$3.76	6,944,400	—
2005-05-02	$3.67	$3.74	$3.67	$3.73	$3.73	6,660,000	—
2005-04-29	$3.68	$3.68	$3.64	$3.67	$3.67	9,607,200	—
2005-04-28	$3.66	$3.68	$3.65	$3.68	$3.68	6,734,400	—
2005-04-27	$3.64	$3.67	$3.61	$3.67	$3.67	3,616,800	—
2005-04-26	$3.65	$3.69	$3.61	$3.63	$3.63	7,291,200	—
2005-04-25	$3.55	$3.66	$3.55	$3.65	$3.65	11,046,000	—
2005-04-22	$3.53	$3.56	$3.48	$3.55	$3.55	11,569,200	—
2005-04-21	$3.53	$3.55	$3.48	$3.53	$3.53	10,536,000	—
2005-04-20	$3.54	$3.57	$3.51	$3.51	$3.51	4,275,600	—
2005-04-19	$3.52	$3.55	$3.51	$3.54	$3.54	4,394,400	—
2005-04-18	$3.48	$3.52	$3.47	$3.51	$3.51	4,402,800	—
2005-04-15	$3.49	$3.55	$3.47	$3.49	$3.49	5,217,600	—
2005-04-14	$3.54	$3.55	$3.48	$3.5	$3.5	10,772,400	—
2005-04-13	$3.53	$3.57	$3.52	$3.54	$3.54	3,720,000	—
2005-04-12	$3.54	$3.55	$3.5	$3.52	$3.52	4,508,400	—
2005-04-11	$3.54	$3.56	$3.54	$3.54	$3.54	2,450,400	—
2005-04-08	$3.55	$3.55	$3.52	$3.54	$3.54	2,608,800	—
2005-04-07	$3.57	$3.57	$3.54	$3.56	$3.56	5,572,800	—
2005-04-06	$3.58	$3.61	$3.57	$3.58	$3.58	4,291,200	—
2005-04-05	$3.56	$3.59	$3.56	$3.58	$3.58	3,891,600	—
2005-04-04	$3.61	$3.61	$3.54	$3.56	$3.56	3,930,000	—
2005-04-01	$3.59	$3.62	$3.59	$3.6	$3.6	10,202,400	—
2005-03-31	$3.62	$3.62	$3.6	$3.6	$3.6	4,089,600	—
2005-03-30	$3.58	$3.62	$3.56	$3.62	$3.62	6,835,200	—
2005-03-29	$3.56	$3.61	$3.55	$3.58	$3.58	3,691,200	—
2005-03-28	$3.57	$3.58	$3.55	$3.57	$3.57	3,175,200	—
2005-03-24	$3.59	$3.61	$3.57	$3.57	$3.57	4,695,600	—
2005-03-23	$3.6	$3.61	$3.58	$3.59	$3.59	4,239,600	—
2005-03-22	$3.62	$3.64	$3.59	$3.61	$3.61	3,915,600	—
2005-03-21	$3.61	$3.63	$3.58	$3.62	$3.62	2,872,800	—
2005-03-18	$3.61	$3.62	$3.59	$3.62	$3.62	5,570,400	—
2005-03-17	$3.58	$3.61	$3.56	$3.59	$3.59	2,328,000	—
2005-03-16	$3.64	$3.64	$3.57	$3.58	$3.58	3,776,400	—
2005-03-15	$3.7	$3.72	$3.62	$3.64	$3.64	2,866,800	—
2005-03-14	$3.62	$3.7	$3.62	$3.69	$3.69	4,440,000	—
2005-03-11	$3.62	$3.63	$3.61	$3.62	$3.62	3,774,000	—
2005-03-10	$3.63	$3.66	$3.61	$3.62	$3.62	2,876,400	—
2005-03-09	$3.58	$3.63	$3.58	$3.62	$3.62	2,689,200	—
2005-03-08	$3.63	$3.66	$3.57	$3.59	$3.59	4,188,000	—
2005-03-07	$3.65	$3.65	$3.62	$3.63	$3.63	3,398,400	—
2005-03-04	$3.66	$3.68	$3.63	$3.66	$3.66	2,337,600	—
2005-03-03	$3.67	$3.67	$3.62	$3.65	$3.65	4,981,200	—
2005-03-02	$3.65	$3.69	$3.62	$3.67	$3.67	5,131,200	—
2005-03-01	$3.6	$3.64	$3.59	$3.64	$3.64	4,903,200	—
2005-02-28	$3.55	$3.59	$3.54	$3.58	$3.58	4,582,800	—
2005-02-25	$3.54	$3.57	$3.51	$3.56	$3.56	4,968,000	—
2005-02-24	$3.49	$3.54	$3.48	$3.54	$3.54	3,610,800	—
2005-02-23	$3.44	$3.5	$3.44	$3.5	$3.5	3,704,400	—
2005-02-22	$3.48	$3.48	$3.44	$3.44	$3.44	4,430,400	—
2005-02-18	$3.5	$3.5	$3.48	$3.49	$3.49	3,110,400	—
2005-02-17	$3.53	$3.54	$3.5	$3.5	$3.5	3,234,000	—
2005-02-16	$3.52	$3.54	$3.51	$3.52	$3.52	3,345,600	—
2005-02-15	$3.5	$3.53	$3.49	$3.52	$3.52	3,111,600	—
2005-02-14	$3.55	$3.57	$3.49	$3.5	$3.5	5,641,200	—
2005-02-11	$3.46	$3.55	$3.46	$3.55	$3.55	5,412,000	—
2005-02-10	$3.43	$3.47	$3.43	$3.45	$3.45	5,584,800	—
2005-02-09	$3.41	$3.45	$3.4	$3.42	$3.42	9,652,800	—
2005-02-08	$3.39	$3.42	$3.38	$3.41	$3.41	5,547,600	—
2005-02-07	$3.38	$3.42	$3.38	$3.39	$3.39	5,389,200	—
2005-02-04	$3.37	$3.39	$3.36	$3.38	$3.38	7,668,000	—
2005-02-03	$3.35	$3.37	$3.33	$3.37	$3.37	4,714,800	—
2005-02-02	$3.38	$3.4	$3.32	$3.35	$3.35	6,651,600	—
2005-02-01	$3.4	$3.43	$3.37	$3.38	$3.38	6,235,200	—
2005-01-31	$3.37	$3.4	$3.36	$3.39	$3.39	5,460,000	—
2005-01-28	$3.42	$3.43	$3.21	$3.35	$3.35	27,142,800	—
2005-01-27	$3.38	$3.45	$3.38	$3.43	$3.43	5,360,400	—
2005-01-26	$3.41	$3.43	$3.38	$3.39	$3.39	4,590,000	—
2005-01-25	$3.44	$3.48	$3.41	$3.41	$3.41	3,384,000	—
2005-01-24	$3.42	$3.5	$3.42	$3.44	$3.44	7,617,600	—
2005-01-21	$3.41	$3.43	$3.4	$3.42	$3.42	3,938,400	—
2005-01-20	$3.43	$3.45	$3.39	$3.41	$3.41	5,530,800	—
2005-01-19	$3.49	$3.49	$3.43	$3.44	$3.44	2,678,400	—
2005-01-18	$3.42	$3.49	$3.4	$3.49	$3.49	4,126,800	—
2005-01-14	$3.35	$3.43	$3.35	$3.43	$3.43	3,916,800	—
2005-01-13	$3.34	$3.37	$3.33	$3.36	$3.36	9,156,000	—
2005-01-12	$3.36	$3.39	$3.32	$3.34	$3.34	6,812,400	—
2005-01-11	$3.44	$3.44	$3.35	$3.35	$3.35	4,538,400	—
2005-01-10	$3.34	$3.46	$3.34	$3.44	$3.44	6,159,600	—
2005-01-07	$3.33	$3.35	$3.31	$3.34	$3.34	2,139,600	—
2005-01-06	$3.29	$3.35	$3.29	$3.34	$3.34	5,336,400	—
2005-01-05	$3.31	$3.32	$3.28	$3.29	$3.29	5,262,000	—
2005-01-04	$3.39	$3.39	$3.31	$3.32	$3.32	7,804,800	—
2005-01-03	$3.44	$3.45	$3.38	$3.4	$3.4	4,837,200	—
2004-12-31	$3.48	$3.48	$3.43	$3.44	$3.44	2,770,800	—
2004-12-30	$3.48	$3.49	$3.45	$3.48	$3.48	1,651,200	—
2004-12-29	$3.52	$3.52	$3.47	$3.49	$3.49	2,000,400	—
2004-12-28	$3.47	$3.53	$3.46	$3.52	$3.52	3,547,200	—
2004-12-27	$3.48	$3.49	$3.44	$3.47	$3.47	2,788,800	—
2004-12-23	$3.41	$3.48	$3.41	$3.48	$3.48	4,191,600	—
2004-12-22	$3.38	$3.41	$3.37	$3.41	$3.41	3,547,200	—
2004-12-21	$3.42	$3.42	$3.37	$3.37	$3.37	5,005,200	—
2004-12-20	$3.46	$3.48	$3.41	$3.43	$3.43	2,852,400	—
2004-12-17	$3.41	$3.49	$3.4	$3.46	$3.46	5,019,600	—
2004-12-16	$3.42	$3.42	$3.36	$3.41	$3.41	6,948,000	—
2004-12-15	$3.48	$3.49	$3.4	$3.42	$3.42	8,593,200	—
2004-12-14	$3.42	$3.5	$3.38	$3.49	$3.49	6,606,000	—
2004-12-13	$3.47	$3.47	$3.4	$3.43	$3.43	5,902,800	—
2004-12-10	$3.47	$3.5	$3.45	$3.48	$3.48	5,085,600	—
2004-12-09	$3.38	$3.52	$3.35	$3.48	$3.48	14,252,400	—
2004-12-08	$3.25	$3.38	$3.25	$3.38	$3.38	10,780,800	—
2004-12-07	$3.21	$3.28	$3.21	$3.25	$3.25	6,422,400	—
2004-12-06	$3.29	$3.29	$3.2	$3.21	$3.21	9,442,800	—
2004-12-03	$3	$3.3	$3	$3.29	$3.29	18,882,000	—
2004-12-02	$3.13	$3.13	$3.08	$3.09	$3.09	7,408,800	—
2004-12-01	$3.15	$3.15	$3.11	$3.14	$3.14	2,569,200	—
2004-11-30	$3.12	$3.13	$3.1	$3.13	$3.13	2,790,000	—
2004-11-29	$3.11	$3.12	$3.09	$3.12	$3.12	3,037,200	—
2004-11-26	$3.08	$3.11	$3.08	$3.09	$3.09	1,866,000	—
2004-11-24	$3.07	$3.11	$3.07	$3.1	$3.1	3,148,800	—
2004-11-23	$3	$3.06	$3	$3.06	$3.06	5,148,000	—
2004-11-22	$2.96	$3	$2.95	$3	$3	2,491,200	—
2004-11-19	$3	$3.01	$2.94	$2.96	$2.96	2,856,000	—
2004-11-18	$3	$3	$2.96	$3	$3	3,111,600	—
2004-11-17	$2.99	$3.03	$2.99	$3	$3	2,605,200	—
2004-11-16	$3	$3.03	$2.98	$2.99	$2.99	5,332,800	—
2004-11-15	$3	$3.01	$2.98	$2.99	$2.99	2,125,200	—
2004-11-12	$3.02	$3.02	$2.96	$3	$3	1,813,200	—
2004-11-11	$2.99	$3.01	$2.96	$3	$3	2,220,000	—
2004-11-10	$2.96	$3	$2.95	$2.98	$2.98	2,901,600	—
2004-11-09	$2.97	$2.98	$2.91	$2.96	$2.96	3,876,000	—
2004-11-08	$2.95	$2.97	$2.95	$2.96	$2.96	2,859,600	—
2004-11-05	$2.93	$2.96	$2.92	$2.95	$2.95	3,277,200	—
2004-11-04	$2.89	$2.93	$2.86	$2.92	$2.92	3,006,000	—
2004-11-03	$2.85	$2.91	$2.85	$2.89	$2.89	2,496,000	—
2004-11-02	$2.85	$2.88	$2.84	$2.85	$2.85	3,348,000	—
2004-11-01	$2.85	$2.86	$2.82	$2.85	$2.85	2,827,200	—
2004-10-29	$2.89	$2.91	$2.82	$2.85	$2.85	5,655,600	—
2004-10-28	$2.88	$2.91	$2.87	$2.89	$2.89	2,833,200	—
2004-10-27	$2.81	$2.88	$2.81	$2.88	$2.88	3,549,600	—
2004-10-26	$2.81	$2.84	$2.79	$2.8	$2.8	6,382,800	—
2004-10-25	$2.82	$2.82	$2.76	$2.81	$2.81	6,265,200	—
2004-10-22	$2.79	$2.87	$2.79	$2.82	$2.82	6,991,200	—
2004-10-21	$2.79	$2.8	$2.78	$2.78	$2.78	3,948,000	—
2004-10-20	$2.74	$2.84	$2.74	$2.78	$2.78	5,802,000	—
2004-10-19	$2.79	$2.8	$2.74	$2.75	$2.75	3,744,000	—
2004-10-18	$2.73	$2.81	$2.73	$2.79	$2.79	4,130,400	—
2004-10-15	$2.74	$2.76	$2.72	$2.73	$2.73	4,591,200	—
2004-10-14	$2.72	$2.76	$2.72	$2.73	$2.73	4,430,400	—
2004-10-13	$2.76	$2.77	$2.72	$2.72	$2.72	7,790,400	—
2004-10-12	$2.78	$2.78	$2.75	$2.75	$2.75	7,071,600	—
2004-10-11	$2.78	$2.79	$2.77	$2.78	$2.78	4,230,000	—
2004-10-08	$2.8	$2.83	$2.77	$2.78	$2.78	5,626,800	—
2004-10-07	$2.85	$2.85	$2.8	$2.8	$2.8	4,939,200	—
2004-10-06	$2.84	$2.86	$2.83	$2.84	$2.84	4,905,600	—
2004-10-05	$2.82	$2.84	$2.8	$2.83	$2.83	9,618,000	—
2004-10-04	$2.81	$2.83	$2.8	$2.82	$2.82	6,990,000	—
2004-10-01	$2.8	$2.82	$2.79	$2.8	$2.8	11,005,200	—
2004-09-30	$2.79	$2.8	$2.76	$2.79	$2.79	15,382,800	—
2004-09-29	$2.85	$2.9	$2.79	$2.79	$2.79	15,169,200	—
2004-09-28	$2.94	$2.94	$2.8	$2.84	$2.84	16,681,200	—
2004-09-27	$2.97	$2.98	$2.93	$2.94	$2.94	3,117,600	—
2004-09-24	$2.96	$3.03	$2.96	$2.99	$2.99	2,407,200	—
2004-09-23	$2.98	$2.98	$2.96	$2.97	$2.97	4,401,600	—
2004-09-22	$3	$3	$2.96	$2.98	$2.98	2,961,600	—
2004-09-21	$3.01	$3.02	$2.99	$3.01	$3.01	2,560,800	—
2004-09-20	$3.02	$3.04	$3.01	$3.01	$3.01	2,757,600	—
2004-09-17	$2.98	$3.03	$2.98	$3.02	$3.02	3,272,400	—
2004-09-16	$2.97	$2.99	$2.97	$2.98	$2.98	2,167,200	—
2004-09-15	$2.97	$2.98	$2.95	$2.96	$2.96	4,183,200	—
2004-09-14	$2.97	$3	$2.95	$2.98	$2.98	5,313,600	—
2004-09-13	$2.96	$2.97	$2.95	$2.96	$2.96	2,948,400	—
2004-09-10	$2.95	$2.98	$2.93	$2.96	$2.96	3,177,600	—
2004-09-09	$3.01	$3.01	$2.93	$2.94	$2.94	6,028,800	—
2004-09-08	$3.04	$3.04	$3.01	$3.01	$3.01	6,590,400	—
2004-09-07	$3.04	$3.05	$3.03	$3.04	$3.04	3,465,600	—
2004-09-03	$3.02	$3.04	$3	$3.03	$3.03	3,220,800	—
2004-09-02	$3	$3.03	$3	$3.03	$3.03	2,653,200	—
2004-09-01	$2.93	$2.99	$2.93	$2.99	$2.99	2,632,800	—
2004-08-31	$2.92	$2.97	$2.92	$2.94	$2.94	4,470,000	—
2004-08-30	$2.95	$2.95	$2.91	$2.91	$2.91	1,844,400	—
2004-08-27	$2.91	$2.95	$2.9	$2.94	$2.94	2,593,200	—
2004-08-26	$2.91	$2.91	$2.89	$2.9	$2.9	1,522,800	—
2004-08-25	$2.88	$2.92	$2.88	$2.91	$2.91	1,753,200	—
2004-08-24	$2.89	$2.9	$2.88	$2.89	$2.89	2,336,400	—
2004-08-23	$2.88	$2.89	$2.87	$2.88	$2.88	2,439,600	—
2004-08-20	$2.83	$2.88	$2.83	$2.88	$2.88	2,743,200	—
2004-08-19	$2.83	$2.85	$2.83	$2.83	$2.83	2,576,400	—
2004-08-18	$2.82	$2.85	$2.81	$2.84	$2.84	2,601,600	—
2004-08-17	$2.83	$2.84	$2.81	$2.82	$2.82	2,722,800	—
2004-08-16	$2.8	$2.85	$2.8	$2.82	$2.82	4,711,200	—
2004-08-13	$2.83	$2.83	$2.79	$2.8	$2.8	1,454,400	—
2004-08-12	$2.85	$2.85	$2.8	$2.82	$2.82	2,524,800	—
2004-08-11	$2.81	$2.87	$2.79	$2.85	$2.85	3,063,600	—
2004-08-10	$2.76	$2.83	$2.75	$2.82	$2.82	7,360,800	—
2004-08-09	$2.78	$2.79	$2.75	$2.76	$2.76	2,259,600	—
2004-08-06	$2.83	$2.83	$2.76	$2.78	$2.78	5,048,400	—
2004-08-05	$2.9	$2.9	$2.84	$2.85	$2.85	5,731,200	—
2004-08-04	$2.9	$2.91	$2.86	$2.89	$2.89	4,171,200	—
2004-08-03	$2.96	$2.97	$2.9	$2.9	$2.9	4,208,400	—
2004-08-02	$2.93	$2.97	$2.93	$2.96	$2.96	4,473,600	—
2004-07-30	$2.91	$2.96	$2.89	$2.93	$2.93	4,689,600	—
2004-07-29	$2.88	$2.93	$2.87	$2.91	$2.91	7,614,000	—
2004-07-28	$2.8	$2.9	$2.8	$2.87	$2.87	22,503,600	—
2004-07-27	$2.73	$2.8	$2.73	$2.76	$2.76	8,144,400	—
2004-07-26	$2.79	$2.79	$2.71	$2.73	$2.73	3,914,400	—
2004-07-23	$2.81	$2.83	$2.78	$2.79	$2.79	6,196,800	—
2004-07-22	$2.8	$2.83	$2.77	$2.8	$2.8	3,572,400	—
2004-07-21	$2.81	$2.86	$2.8	$2.8	$2.8	4,020,000	—
2004-07-20	$2.81	$2.83	$2.79	$2.8	$2.8	5,692,800	—
2004-07-19	$2.79	$2.82	$2.79	$2.81	$2.81	5,274,000	—
2004-07-16	$2.81	$2.83	$2.77	$2.77	$2.77	4,330,800	—
2004-07-15	$2.77	$2.82	$2.77	$2.81	$2.81	4,338,000	—
2004-07-14	$2.74	$2.82	$2.74	$2.78	$2.78	4,070,400	—
2004-07-13	$2.76	$2.78	$2.74	$2.75	$2.75	2,526,000	—
2004-07-12	$2.77	$2.78	$2.73	$2.77	$2.77	6,804,000	—
2004-07-09	$2.8	$2.81	$2.73	$2.76	$2.76	7,695,600	—
2004-07-08	$2.83	$2.83	$2.78	$2.79	$2.79	5,533,200	—
2004-07-07	$2.81	$2.86	$2.81	$2.83	$2.83	5,674,800	—
2004-07-06	$2.82	$2.83	$2.79	$2.8	$2.8	7,309,200	—
2004-07-02	$2.86	$2.86	$2.79	$2.82	$2.82	9,850,800	—
2004-07-01	$2.91	$2.91	$2.84	$2.85	$2.85	7,801,200	—
2004-06-30	$2.93	$2.93	$2.89	$2.9	$2.9	8,036,400	—
2004-06-29	$2.87	$2.94	$2.87	$2.93	$2.93	6,490,800	—
2004-06-28	$2.91	$2.92	$2.87	$2.88	$2.88	6,124,800	—
2004-06-25	$2.92	$2.94	$2.91	$2.92	$2.92	7,104,000	—
2004-06-24	$2.97	$2.99	$2.84	$2.92	$2.92	28,467,600	—
2004-06-23	$2.99	$3.01	$2.96	$3	$3	1,981,200	—
2004-06-22	$2.97	$2.99	$2.95	$2.99	$2.99	2,808,000	—
2004-06-21	$2.96	$3	$2.95	$2.96	$2.96	4,728,000	—
2004-06-18	$2.96	$2.99	$2.96	$2.97	$2.97	5,125,200	—
2004-06-17	$2.96	$2.99	$2.95	$2.97	$2.97	3,676,800	—
2004-06-16	$3	$3.01	$2.95	$2.96	$2.96	4,885,200	—
2004-06-15	$2.99	$3.03	$2.99	$3	$3	3,418,800	—
2004-06-14	$2.99	$3.01	$2.99	$2.99	$2.99	2,473,200	—
2004-06-10	$3	$3.02	$2.99	$3	$3	3,256,800	—
2004-06-09	$3.04	$3.05	$2.99	$2.99	$2.99	5,469,600	—
2004-06-08	$3.01	$3.04	$2.97	$3.03	$3.03	4,754,400	—
2004-06-07	$3.01	$3.02	$2.99	$3.01	$3.01	6,157,200	—
2004-06-04	$3.01	$3.01	$2.98	$3	$3	3,769,200	—
2004-06-03	$3.04	$3.04	$3	$3	$3	3,114,000	—
2004-06-02	$3.04	$3.06	$3.02	$3.05	$3.05	5,376,000	—
2004-06-01	$3.03	$3.06	$2.98	$3.03	$3.03	5,514,000	—
2004-05-28	$3.03	$3.03	$3	$3.02	$3.02	4,897,200	—
2004-05-27	$2.98	$3.03	$2.98	$3.03	$3.03	5,378,400	—
2004-05-26	$2.94	$2.99	$2.92	$2.98	$2.98	2,792,400	—
2004-05-25	$2.92	$2.94	$2.89	$2.94	$2.94	6,432,000	—
2004-05-24	$2.97	$2.97	$2.93	$2.94	$2.94	4,246,800	—
2004-05-21	$2.95	$2.97	$2.93	$2.96	$2.96	5,806,800	—
2004-05-20	$2.94	$2.98	$2.94	$2.95	$2.95	9,169,200	—
2004-05-19	$2.9	$2.95	$2.9	$2.94	$2.94	4,977,600	—
2004-05-18	$2.9	$2.91	$2.88	$2.89	$2.89	4,198,800	—
2004-05-17	$2.91	$2.91	$2.88	$2.9	$2.9	6,622,800	—
2004-05-14	$2.9	$2.94	$2.9	$2.92	$2.92	3,242,400	—
2004-05-13	$2.86	$2.92	$2.86	$2.9	$2.9	5,324,400	—
2004-05-12	$2.83	$2.87	$2.79	$2.86	$2.86	5,703,600	—
2004-05-11	$2.84	$2.86	$2.82	$2.85	$2.85	3,974,400	—
2004-05-10	$2.89	$2.89	$2.81	$2.82	$2.82	4,624,800	—
2004-05-07	$2.93	$2.94	$2.89	$2.9	$2.9	4,660,800	—
2004-05-06	$2.92	$2.95	$2.88	$2.94	$2.94	4,810,800	—
2004-05-05	$2.88	$2.95	$2.88	$2.92	$2.92	6,519,600	—
2004-05-04	$2.88	$2.91	$2.83	$2.89	$2.89	5,139,600	—
2004-05-03	$2.88	$2.9	$2.86	$2.88	$2.88	3,518,400	—
2004-04-30	$2.94	$2.94	$2.87	$2.87	$2.87	3,130,800	—
2004-04-29	$2.85	$2.93	$2.85	$2.92	$2.92	6,980,400	—
2004-04-28	$2.88	$2.89	$2.82	$2.84	$2.84	6,297,600	—
2004-04-27	$2.91	$2.92	$2.88	$2.89	$2.89	3,028,800	—
2004-04-26	$2.94	$2.97	$2.9	$2.91	$2.91	9,984,000	—
2004-04-23	$2.87	$2.95	$2.87	$2.93	$2.93	20,955,600	—
2004-04-22	$2.77	$2.78	$2.75	$2.78	$2.78	9,891,600	—
2004-04-21	$2.75	$2.78	$2.75	$2.76	$2.76	7,160,400	—
2004-04-20	$2.79	$2.81	$2.75	$2.75	$2.75	3,042,000	—
2004-04-19	$2.8	$2.8	$2.77	$2.79	$2.79	2,989,200	—
2004-04-16	$2.78	$2.82	$2.77	$2.8	$2.8	3,266,400	—
2004-04-15	$2.78	$2.82	$2.76	$2.78	$2.78	4,104,000	—
2004-04-14	$2.72	$2.79	$2.72	$2.79	$2.79	6,026,400	—
2004-04-13	$2.77	$2.77	$2.72	$2.72	$2.72	3,074,400	—
2004-04-12	$2.71	$2.77	$2.71	$2.77	$2.77	4,802,400	—
2004-04-08	$2.75	$2.76	$2.69	$2.7	$2.7	6,591,600	—
2004-04-07	$2.75	$2.77	$2.74	$2.75	$2.75	5,862,000	—
2004-04-06	$2.71	$2.76	$2.71	$2.76	$2.76	9,843,600	—
2004-04-05	$2.68	$2.72	$2.67	$2.71	$2.71	4,381,200	—
2004-04-02	$2.67	$2.7	$2.66	$2.68	$2.68	5,067,600	—
2004-04-01	$2.66	$2.67	$2.65	$2.66	$2.66	4,878,000	—
2004-03-31	$2.63	$2.66	$2.62	$2.66	$2.66	5,949,600	—
2004-03-30	$2.58	$2.62	$2.57	$2.62	$2.62	3,214,800	—
2004-03-29	$2.57	$2.62	$2.57	$2.58	$2.58	5,821,200	—
2004-03-26	$2.53	$2.59	$2.52	$2.57	$2.57	4,000,800	—
2004-03-25	$2.52	$2.54	$2.5	$2.52	$2.52	5,192,400	—
2004-03-24	$2.54	$2.54	$2.51	$2.51	$2.51	3,421,200	—
2004-03-23	$2.53	$2.55	$2.52	$2.55	$2.55	5,946,000	—
2004-03-22	$2.57	$2.57	$2.52	$2.53	$2.53	3,814,800	—
2004-03-19	$2.58	$2.6	$2.56	$2.56	$2.56	3,052,800	—
2004-03-18	$2.64	$2.64	$2.58	$2.6	$2.6	4,836,000	—
2004-03-17	$2.58	$2.66	$2.58	$2.63	$2.63	8,509,200	—
2004-03-16	$2.56	$2.58	$2.55	$2.57	$2.57	6,210,000	—
2004-03-15	$2.55	$2.58	$2.54	$2.56	$2.56	11,118,000	—
2004-03-12	$2.54	$2.56	$2.53	$2.55	$2.55	9,796,800	—
2004-03-11	$2.59	$2.59	$2.53	$2.53	$2.53	11,070,000	—
2004-03-10	$2.62	$2.62	$2.59	$2.59	$2.59	6,765,600	—
2004-03-09	$2.66	$2.66	$2.6	$2.62	$2.62	10,255,200	—
2004-03-08	$2.69	$2.69	$2.66	$2.66	$2.66	7,436,400	—
2004-03-05	$2.72	$2.72	$2.69	$2.69	$2.69	8,454,000	—
2004-03-04	$2.73	$2.74	$2.7	$2.73	$2.73	5,650,800	—
2004-03-03	$2.74	$2.74	$2.71	$2.73	$2.73	3,520,800	—
2004-03-02	$2.73	$2.73	$2.69	$2.73	$2.73	10,116,000	—
2004-03-01	$2.68	$2.75	$2.67	$2.73	$2.73	10,585,200	—
2004-02-27	$2.7	$2.7	$2.63	$2.68	$2.68	6,066,000	—
2004-02-26	$2.69	$2.7	$2.67	$2.7	$2.7	3,314,400	—
2004-02-25	$2.66	$2.69	$2.64	$2.68	$2.68	4,629,600	—
2004-02-24	$2.66	$2.66	$2.63	$2.65	$2.65	9,133,200	—
2004-02-23	$2.7	$2.71	$2.66	$2.67	$2.67	3,553,200	—
2004-02-20	$2.75	$2.75	$2.69	$2.7	$2.7	6,855,600	—
2004-02-19	$2.77	$2.79	$2.74	$2.74	$2.74	4,194,000	—
2004-02-18	$2.76	$2.78	$2.74	$2.75	$2.75	5,700,000	—
2004-02-17	$2.77	$2.77	$2.74	$2.77	$2.77	3,499,200	—
2004-02-13	$2.81	$2.82	$2.77	$2.77	$2.77	4,480,800	—
2004-02-12	$2.76	$2.81	$2.73	$2.8	$2.8	7,287,600	—
2004-02-11	$2.85	$2.85	$2.74	$2.75	$2.75	12,855,600	—
2004-02-10	$2.85	$2.85	$2.82	$2.85	$2.85	3,505,200	—
2004-02-09	$2.78	$2.84	$2.78	$2.84	$2.84	7,365,600	—
2004-02-06	$2.76	$2.78	$2.74	$2.77	$2.77	9,067,200	—
2004-02-05	$2.8	$2.8	$2.74	$2.75	$2.75	13,579,200	—
2004-02-04	$2.82	$2.83	$2.77	$2.8	$2.8	13,945,200	—
2004-02-03	$2.97	$2.97	$2.81	$2.82	$2.82	11,823,600	—
2004-02-02	$2.9	$3	$2.89	$2.96	$2.96	9,637,200	—
2004-01-30	$2.81	$2.9	$2.8	$2.9	$2.9	7,712,400	—
2004-01-29	$2.81	$2.82	$2.8	$2.81	$2.81	5,805,600	—
2004-01-28	$2.79	$2.84	$2.77	$2.81	$2.81	7,521,600	—
2004-01-27	$2.8	$2.8	$2.74	$2.77	$2.77	6,357,600	—
2004-01-26	$2.8	$2.81	$2.77	$2.81	$2.81	4,538,400	—
2004-01-23	$2.81	$2.81	$2.77	$2.8	$2.8	3,723,600	—
2004-01-22	$2.83	$2.84	$2.8	$2.81	$2.81	4,894,800	—
2004-01-21	$2.75	$2.83	$2.75	$2.83	$2.83	5,948,400	—
2004-01-20	$2.76	$2.79	$2.74	$2.75	$2.75	6,236,400	—
2004-01-16	$2.67	$2.76	$2.67	$2.76	$2.76	11,348,400	—
2004-01-15	$2.66	$2.67	$2.61	$2.65	$2.65	11,924,400	—
2004-01-14	$2.54	$2.66	$2.54	$2.64	$2.64	9,192,000	—
2004-01-13	$2.51	$2.53	$2.5	$2.53	$2.53	6,885,600	—
2004-01-12	$2.5	$2.52	$2.5	$2.51	$2.51	3,774,000	—
2004-01-09	$2.52	$2.52	$2.5	$2.51	$2.51	3,170,400	—
2004-01-08	$2.51	$2.52	$2.48	$2.51	$2.51	2,082,000	—
2004-01-07	$2.49	$2.51	$2.47	$2.51	$2.51	4,903,200	—
2004-01-06	$2.46	$2.51	$2.46	$2.47	$2.47	5,524,800	—
2004-01-05	$2.5	$2.51	$2.46	$2.48	$2.48	6,015,600	—
2004-01-02	$2.51	$2.51	$2.48	$2.49	$2.49	4,368,000	—
2003-12-31	$2.53	$2.55	$2.5	$2.51	$2.51	3,328,800	—
2003-12-30	$2.5	$2.54	$2.48	$2.53	$2.53	3,678,000	—
2003-12-29	$2.49	$2.51	$2.49	$2.5	$2.5	2,748,000	—
2003-12-26	$2.48	$2.5	$2.47	$2.49	$2.49	790,800	—
2003-12-24	$2.47	$2.49	$2.45	$2.47	$2.47	2,114,400	—
2003-12-23	$2.45	$2.48	$2.45	$2.47	$2.47	3,315,600	—
2003-12-22	$2.46	$2.47	$2.45	$2.45	$2.45	4,028,400	—
2003-12-19	$2.48	$2.49	$2.47	$2.47	$2.47	4,471,200	—
2003-12-18	$2.46	$2.49	$2.44	$2.48	$2.48	7,353,600	—
2003-12-17	$2.44	$2.46	$2.44	$2.46	$2.46	3,972,000	—
2003-12-16	$2.49	$2.49	$2.42	$2.44	$2.44	5,229,600	—
2003-12-15	$2.51	$2.52	$2.47	$2.49	$2.49	12,226,800	—
2003-12-12	$2.5	$2.5	$2.47	$2.5	$2.5	4,825,200	—
2003-12-11	$2.45	$2.52	$2.45	$2.5	$2.5	5,052,000	—
2003-12-10	$2.41	$2.5	$2.39	$2.45	$2.45	7,209,600	—
2003-12-09	$2.51	$2.53	$2.44	$2.45	$2.45	4,978,800	—
2003-12-08	$2.49	$2.52	$2.49	$2.5	$2.5	3,262,800	—
2003-12-05	$2.52	$2.53	$2.48	$2.49	$2.49	2,650,800	—
2003-12-04	$2.55	$2.56	$2.52	$2.54	$2.54	1,725,600	—
2003-12-03	$2.57	$2.58	$2.54	$2.55	$2.55	2,300,400	—
2003-12-02	$2.58	$2.58	$2.55	$2.56	$2.56	2,228,400	—
2003-12-01	$2.53	$2.63	$2.53	$2.59	$2.59	5,032,800	—
2003-11-28	$2.5	$2.53	$2.49	$2.51	$2.51	674,400	—
2003-11-26	$2.5	$2.52	$2.47	$2.49	$2.49	1,502,400	—
2003-11-25	$2.5	$2.53	$2.49	$2.49	$2.49	3,883,200	—
2003-11-24	$2.49	$2.51	$2.48	$2.51	$2.51	5,392,800	—
2003-11-21	$2.48	$2.49	$2.46	$2.48	$2.48	4,263,600	—
2003-11-20	$2.45	$2.5	$2.45	$2.47	$2.47	5,157,600	—
2003-11-19	$2.42	$2.46	$2.41	$2.45	$2.45	4,404,000	—
2003-11-18	$2.45	$2.46	$2.38	$2.42	$2.42	8,863,200	—
2003-11-17	$2.37	$2.39	$2.35	$2.38	$2.38	3,073,200	—
2003-11-14	$2.43	$2.43	$2.37	$2.37	$2.37	4,198,800	—
2003-11-13	$2.39	$2.43	$2.39	$2.43	$2.43	2,502,000	—
2003-11-12	$2.38	$2.4	$2.38	$2.39	$2.39	3,009,600	—
2003-11-11	$2.36	$2.39	$2.36	$2.38	$2.38	2,719,200	—
2003-11-10	$2.39	$2.4	$2.36	$2.36	$2.36	2,671,200	—
2003-11-07	$2.42	$2.42	$2.38	$2.39	$2.39	4,327,200	—
2003-11-06	$2.41	$2.42	$2.38	$2.42	$2.42	3,943,200	—
2003-11-05	$2.39	$2.4	$2.36	$2.39	$2.39	4,440,000	—
2003-11-04	$2.42	$2.42	$2.38	$2.39	$2.39	3,793,200	—
2003-11-03	$2.42	$2.43	$2.41	$2.42	$2.42	4,236,000	—
2003-10-31	$2.42	$2.44	$2.41	$2.42	$2.42	2,278,800	—
2003-10-30	$2.44	$2.45	$2.41	$2.42	$2.42	3,883,200	—
2003-10-29	$2.42	$2.45	$2.4	$2.45	$2.45	7,242,000	—
2003-10-28	$2.41	$2.43	$2.41	$2.41	$2.41	7,842,000	—
2003-10-27	$2.38	$2.42	$2.38	$2.4	$2.4	7,230,000	—
2003-10-24	$2.31	$2.39	$2.3	$2.38	$2.38	10,257,600	—
2003-10-23	$2.3	$2.32	$2.29	$2.31	$2.31	6,271,200	—
2003-10-22	$2.28	$2.31	$2.28	$2.3	$2.3	6,450,000	—
2003-10-21	$2.25	$2.33	$2.24	$2.29	$2.29	34,792,800	—
2003-10-20	$2.45	$2.47	$2.43	$2.43	$2.43	7,603,200	—
2003-10-17	$2.49	$2.49	$2.43	$2.45	$2.45	5,236,800	—
2003-10-16	$2.47	$2.49	$2.46	$2.48	$2.48	6,535,200	—
2003-10-15	$2.42	$2.46	$2.42	$2.45	$2.45	7,916,400	—
2003-10-14	$2.42	$2.44	$2.41	$2.42	$2.42	7,363,200	—
2003-10-13	$2.45	$2.48	$2.41	$2.42	$2.42	5,954,400	—
2003-10-10	$2.46	$2.47	$2.43	$2.44	$2.44	4,848,000	—
2003-10-09	$2.46	$2.47	$2.44	$2.46	$2.46	8,221,200	—
2003-10-08	$2.48	$2.49	$2.42	$2.45	$2.45	14,595,600	—
2003-10-07	$2.33	$2.34	$2.29	$2.34	$2.34	6,912,000	—
2003-10-06	$2.33	$2.35	$2.32	$2.33	$2.33	6,066,000	—
2003-10-03	$2.34	$2.36	$2.31	$2.32	$2.32	5,449,200	—
2003-10-02	$2.3	$2.34	$2.29	$2.32	$2.32	5,950,800	—
2003-10-01	$2.26	$2.32	$2.25	$2.3	$2.3	4,869,600	—
2003-09-30	$2.26	$2.27	$2.23	$2.26	$2.26	5,304,000	—
2003-09-29	$2.25	$2.27	$2.25	$2.26	$2.26	4,701,600	—
2003-09-26	$2.26	$2.26	$2.23	$2.25	$2.25	6,282,000	—
2003-09-25	$2.25	$2.27	$2.25	$2.26	$2.26	7,969,200	—
2003-09-24	$2.3	$2.3	$2.25	$2.25	$2.25	6,673,200	—
2003-09-23	$2.27	$2.33	$2.27	$2.3	$2.3	6,711,600	—
2003-09-22	$2.28	$2.28	$2.25	$2.27	$2.27	4,743,600	—
2003-09-19	$2.3	$2.32	$2.28	$2.28	$2.28	5,709,600	—
2003-09-18	$2.28	$2.3	$2.28	$2.29	$2.29	4,393,200	—
2003-09-17	$2.28	$2.3	$2.27	$2.28	$2.28	7,711,200	—
2003-09-16	$2.29	$2.3	$2.26	$2.28	$2.28	8,100,000	—
2003-09-15	$2.31	$2.32	$2.29	$2.29	$2.29	6,813,600	—
2003-09-12	$2.35	$2.35	$2.31	$2.31	$2.31	6,759,600	—
2003-09-11	$2.34	$2.36	$2.33	$2.35	$2.35	5,974,800	—
2003-09-10	$2.35	$2.36	$2.33	$2.33	$2.33	3,154,800	—
2003-09-09	$2.37	$2.38	$2.35	$2.37	$2.37	4,357,200	—
2003-09-08	$2.37	$2.38	$2.36	$2.37	$2.37	5,514,000	—
2003-09-05	$2.38	$2.39	$2.37	$2.37	$2.37	4,221,600	—
2003-09-04	$2.34	$2.41	$2.34	$2.39	$2.39	6,597,600	—
2003-09-03	$2.36	$2.39	$2.34	$2.34	$2.34	7,612,800	—
2003-09-02	$2.37	$2.38	$2.35	$2.37	$2.37	5,133,600	—
2003-08-29	$2.34	$2.4	$2.34	$2.37	$2.37	4,437,600	—
2003-08-28	$2.32	$2.35	$2.3	$2.34	$2.34	3,634,800	—
2003-08-27	$2.33	$2.34	$2.31	$2.32	$2.32	6,638,400	—
2003-08-26	$2.35	$2.36	$2.32	$2.33	$2.33	6,060,000	—
2003-08-25	$2.35	$2.39	$2.35	$2.35	$2.35	4,635,600	—
2003-08-22	$2.41	$2.41	$2.36	$2.36	$2.36	4,386,000	—
2003-08-21	$2.42	$2.43	$2.4	$2.41	$2.41	3,794,400	—
2003-08-20	$2.41	$2.42	$2.4	$2.41	$2.41	3,564,000	—
2003-08-19	$2.43	$2.45	$2.42	$2.43	$2.43	4,666,800	—
2003-08-18	$2.42	$2.43	$2.41	$2.42	$2.42	5,226,000	—
2003-08-15	$2.4	$2.42	$2.4	$2.42	$2.42	2,817,600	—
2003-08-14	$2.4	$2.41	$2.36	$2.4	$2.4	6,817,200	—
2003-08-13	$2.36	$2.39	$2.34	$2.39	$2.39	8,248,800	—
2003-08-12	$2.28	$2.36	$2.28	$2.35	$2.35	8,841,600	—
2003-08-11	$2.24	$2.29	$2.24	$2.28	$2.28	8,419,200	—
2003-08-08	$2.21	$2.25	$2.21	$2.24	$2.24	5,932,800	—
2003-08-07	$2.19	$2.22	$2.18	$2.21	$2.21	11,310,000	—
2003-08-06	$2.19	$2.19	$2.15	$2.18	$2.18	14,280,000	—
2003-08-05	$2.24	$2.26	$2.21	$2.21	$2.21	7,066,800	—
2003-08-04	$2.26	$2.26	$2.21	$2.25	$2.25	8,478,000	—
2003-08-01	$2.34	$2.38	$2.27	$2.28	$2.28	8,185,200	—
2003-07-31	$2.32	$2.4	$2.29	$2.35	$2.35	10,090,800	—
2003-07-30	$2.28	$2.31	$2.27	$2.3	$2.3	5,860,800	—
2003-07-29	$2.24	$2.31	$2.23	$2.28	$2.28	8,774,400	—
2003-07-28	$2.27	$2.27	$2.19	$2.24	$2.24	11,433,600	—
2003-07-25	$2.28	$2.28	$2.26	$2.27	$2.27	6,678,000	—
2003-07-24	$2.29	$2.3	$2.25	$2.26	$2.26	17,968,800	—
2003-07-23	$2.67	$2.67	$2.22	$2.29	$2.29	50,499,600	—
2003-07-22	$2.62	$2.69	$2.61	$2.67	$2.67	3,637,200	—
2003-07-21	$2.68	$2.68	$2.59	$2.62	$2.62	4,448,400	—
2003-07-18	$2.65	$2.68	$2.64	$2.68	$2.68	3,202,800	—
2003-07-17	$2.67	$2.68	$2.65	$2.66	$2.66	3,414,000	—
2003-07-16	$2.7	$2.7	$2.64	$2.68	$2.68	2,908,800	—
2003-07-15	$2.67	$2.7	$2.66	$2.7	$2.7	3,834,000	—
2003-07-14	$2.68	$2.72	$2.68	$2.69	$2.69	3,327,600	—
2003-07-11	$2.67	$2.71	$2.66	$2.7	$2.7	3,706,800	—
2003-07-10	$2.69	$2.7	$2.66	$2.67	$2.67	4,731,600	—
2003-07-09	$2.66	$2.71	$2.64	$2.7	$2.7	4,905,600	—
2003-07-08	$2.69	$2.69	$2.65	$2.66	$2.66	4,394,400	—
2003-07-07	$2.67	$2.69	$2.66	$2.68	$2.68	3,474,000	—
2003-07-03	$2.7	$2.71	$2.67	$2.67	$2.67	1,995,600	—
2003-07-02	$2.66	$2.71	$2.65	$2.71	$2.71	4,882,800	—
2003-07-01	$2.67	$2.67	$2.62	$2.66	$2.66	4,520,400	—
2003-06-30	$2.68	$2.69	$2.64	$2.68	$2.68	5,485,200	—
2003-06-27	$2.62	$2.71	$2.62	$2.67	$2.67	9,086,400	—
2003-06-26	$2.6	$2.62	$2.58	$2.61	$2.61	3,643,200	—
2003-06-25	$2.59	$2.62	$2.57	$2.59	$2.59	3,886,800	—
2003-06-24	$2.57	$2.61	$2.56	$2.59	$2.59	3,865,200	—
2003-06-23	$2.65	$2.65	$2.55	$2.57	$2.57	4,662,000	—
2003-06-20	$2.73	$2.74	$2.63	$2.65	$2.65	6,451,200	—
2003-06-19	$2.7	$2.8	$2.69	$2.71	$2.71	8,492,400	—
2003-06-18	$2.67	$2.71	$2.67	$2.7	$2.7	5,691,600	—
2003-06-17	$2.67	$2.67	$2.63	$2.67	$2.67	4,902,000	—
2003-06-16	$2.61	$2.67	$2.6	$2.67	$2.67	5,316,000	—
2003-06-13	$2.64	$2.65	$2.59	$2.61	$2.61	4,263,600	—
2003-06-12	$2.59	$2.65	$2.58	$2.64	$2.64	7,906,800	—
2003-06-11	$2.53	$2.6	$2.53	$2.59	$2.59	4,165,200	—
2003-06-10	$2.5	$2.53	$2.5	$2.53	$2.53	2,094,000	—
2003-06-09	$2.53	$2.53	$2.49	$2.49	$2.49	3,124,800	—
2003-06-06	$2.56	$2.58	$2.53	$2.53	$2.53	4,089,600	—
2003-06-05	$2.5	$2.56	$2.48	$2.55	$2.55	4,113,600	—
2003-06-04	$2.51	$2.53	$2.51	$2.52	$2.52	4,538,400	—
2003-06-03	$2.49	$2.53	$2.49	$2.5	$2.5	3,730,800	—
2003-06-02	$2.53	$2.56	$2.5	$2.51	$2.51	5,047,200	—
2003-05-30	$2.5	$2.53	$2.48	$2.53	$2.53	5,582,400	—
2003-05-29	$2.44	$2.52	$2.44	$2.49	$2.49	8,110,800	—
2003-05-28	$2.52	$2.52	$2.43	$2.44	$2.44	12,939,600	—
2003-05-27	$2.53	$2.53	$2.51	$2.52	$2.52	9,036,000	—
2003-05-23	$2.56	$2.56	$2.53	$2.53	$2.53	8,113,200	—
2003-05-22	$2.55	$2.57	$2.54	$2.56	$2.56	6,466,800	—
2003-05-21	$2.51	$2.55	$2.49	$2.55	$2.55	5,520,000	—
2003-05-20	$2.52	$2.52	$2.5	$2.52	$2.52	6,393,600	—
2003-05-19	$2.55	$2.56	$2.53	$2.54	$2.54	4,011,600	—
2003-05-16	$2.56	$2.56	$2.55	$2.56	$2.56	3,973,200	—
2003-05-15	$2.53	$2.56	$2.52	$2.55	$2.55	7,668,000	—
2003-05-14	$2.54	$2.54	$2.51	$2.53	$2.53	1,792,800	—
2003-05-13	$2.54	$2.56	$2.52	$2.54	$2.54	4,494,000	—
2003-05-12	$2.46	$2.55	$2.46	$2.55	$2.55	15,570,000	—
2003-05-09	$2.48	$2.48	$2.45	$2.46	$2.46	6,710,400	—
2003-05-08	$2.47	$2.5	$2.45	$2.48	$2.48	8,313,600	—
2003-05-07	$2.43	$2.5	$2.43	$2.47	$2.47	9,704,400	—
2003-05-06	$2.4	$2.46	$2.4	$2.43	$2.43	16,201,200	—
2003-05-05	$2.4	$2.41	$2.38	$2.4	$2.4	8,083,200	—
2003-05-02	$2.38	$2.4	$2.38	$2.39	$2.39	4,268,400	—
2003-05-01	$2.4	$2.4	$2.37	$2.38	$2.38	5,260,800	—
2003-04-30	$2.4	$2.41	$2.39	$2.41	$2.41	3,549,600	—
2003-04-29	$2.4	$2.41	$2.39	$2.39	$2.39	2,932,800	—
2003-04-28	$2.39	$2.41	$2.38	$2.4	$2.4	5,227,200	—
2003-04-25	$2.4	$2.4	$2.39	$2.39	$2.39	4,987,200	—
2003-04-24	$2.4	$2.41	$2.39	$2.4	$2.4	5,935,200	—
2003-04-23	$2.26	$2.42	$2.26	$2.4	$2.4	20,959,200	—
2003-04-22	$2.27	$2.28	$2.25	$2.25	$2.25	2,762,400	—
2003-04-21	$2.27	$2.3	$2.27	$2.28	$2.28	2,169,600	—
2003-04-17	$2.27	$2.29	$2.27	$2.27	$2.27	1,825,200	—
2003-04-16	$2.32	$2.32	$2.27	$2.27	$2.27	2,254,800	—
2003-04-15	$2.29	$2.32	$2.29	$2.32	$2.32	3,234,000	—
2003-04-14	$2.28	$2.32	$2.28	$2.32	$2.32	3,505,200	—
2003-04-11	$2.3	$2.31	$2.26	$2.28	$2.28	2,580,000	—
2003-04-10	$2.26	$2.29	$2.25	$2.28	$2.28	2,842,800	—
2003-04-09	$2.29	$2.3	$2.25	$2.26	$2.26	1,546,800	—
2003-04-08	$2.26	$2.29	$2.25	$2.28	$2.28	2,994,000	—
2003-04-07	$2.27	$2.32	$2.25	$2.26	$2.26	2,130,000	—
2003-04-04	$2.31	$2.32	$2.26	$2.27	$2.27	3,960,000	—
2003-04-03	$2.32	$2.33	$2.28	$2.3	$2.3	8,274,000	—
2003-04-02	$2.33	$2.38	$2.31	$2.32	$2.32	6,206,400	—
2003-04-01	$2.28	$2.33	$2.28	$2.31	$2.31	3,154,800	—
2003-03-31	$2.25	$2.3	$2.23	$2.28	$2.28	2,804,400	—
2003-03-28	$2.26	$2.27	$2.25	$2.26	$2.26	1,912,800	—
2003-03-27	$2.25	$2.25	$2.23	$2.25	$2.25	3,772,800	—
2003-03-26	$2.28	$2.28	$2.24	$2.25	$2.25	3,828,000	—
2003-03-25	$2.24	$2.28	$2.23	$2.28	$2.28	3,312,000	—
2003-03-24	$2.28	$2.29	$2.2	$2.24	$2.24	3,175,200	—
2003-03-21	$2.24	$2.29	$2.23	$2.29	$2.29	4,774,800	—
2003-03-20	$2.2	$2.22	$2.17	$2.22	$2.22	4,495,200	—
2003-03-19	$2.18	$2.21	$2.17	$2.21	$2.21	4,317,600	—
2003-03-18	$2.22	$2.22	$2.17	$2.18	$2.18	6,199,200	—
2003-03-17	$2.17	$2.23	$2.17	$2.22	$2.22	2,912,400	—
2003-03-14	$2.18	$2.22	$2.17	$2.18	$2.18	2,540,400	—
2003-03-13	$2.13	$2.19	$2.11	$2.18	$2.18	2,349,600	—
2003-03-12	$2.15	$2.15	$2.11	$2.12	$2.12	3,404,400	—
2003-03-11	$2.16	$2.17	$2.15	$2.16	$2.16	1,993,200	—
2003-03-10	$2.2	$2.2	$2.16	$2.17	$2.17	3,560,400	—
2003-03-07	$2.16	$2.21	$2.16	$2.2	$2.2	3,532,800	—
2003-03-06	$2.22	$2.22	$2.18	$2.18	$2.18	3,080,400	—
2003-03-05	$2.21	$2.22	$2.2	$2.21	$2.21	2,775,600	—
2003-03-04	$2.21	$2.23	$2.21	$2.21	$2.21	2,758,800	—
2003-03-03	$2.22	$2.25	$2.21	$2.21	$2.21	2,161,200	—
2003-02-28	$2.2	$2.22	$2.2	$2.22	$2.22	3,885,600	—
2003-02-27	$2.18	$2.21	$2.18	$2.2	$2.2	3,000,000	—
2003-02-26	$2.17	$2.17	$2.15	$2.17	$2.17	3,128,400	—
2003-02-25	$2.12	$2.17	$2.11	$2.17	$2.17	3,901,200	—
2003-02-24	$2.17	$2.17	$2.12	$2.13	$2.13	2,862,000	—
2003-02-21	$2.15	$2.18	$2.14	$2.17	$2.17	3,400,800	—
2003-02-20	$2.13	$2.18	$2.12	$2.15	$2.15	4,599,600	—
2003-02-19	$2.14	$2.14	$2.1	$2.13	$2.13	3,277,200	—
2003-02-18	$2.1	$2.15	$2.1	$2.15	$2.15	2,016,000	—
2003-02-14	$2.06	$2.1	$2.04	$2.1	$2.1	4,330,800	—
2003-02-13	$2.1	$2.11	$2.05	$2.06	$2.06	2,922,000	—
2003-02-12	$2.14	$2.15	$2.11	$2.11	$2.11	2,245,200	—
2003-02-11	$2.12	$2.14	$2.11	$2.14	$2.14	3,962,400	—
2003-02-10	$2.14	$2.15	$2.12	$2.12	$2.12	4,264,800	—
2003-02-07	$2.13	$2.15	$2.13	$2.13	$2.13	3,418,800	—
2003-02-06	$2.13	$2.15	$2.12	$2.12	$2.12	3,998,400	—
2003-02-05	$2.17	$2.17	$2.12	$2.13	$2.13	3,468,000	—
2003-02-04	$2.1	$2.18	$2.1	$2.16	$2.16	15,430,800	—
2003-02-03	$2.14	$2.14	$2.04	$2.04	$2.04	4,238,400	—
2003-01-31	$2.03	$2.13	$2.03	$2.13	$2.13	4,497,600	—
2003-01-30	$2.09	$2.09	$2.03	$2.04	$2.04	4,257,600	—
2003-01-29	$2.1	$2.1	$2.08	$2.09	$2.09	2,580,000	—
2003-01-28	$2.08	$2.1	$2.06	$2.1	$2.1	2,661,600	—
2003-01-27	$2.14	$2.14	$2.06	$2.08	$2.08	2,895,600	—
2003-01-24	$2.19	$2.19	$2.13	$2.14	$2.14	1,689,600	—
2003-01-23	$2.18	$2.22	$2.18	$2.19	$2.19	4,652,400	—
2003-01-22	$2.13	$2.21	$2.11	$2.18	$2.18	8,292,000	—
2003-01-21	$2.15	$2.16	$2.12	$2.13	$2.13	3,342,000	—
2003-01-17	$2.15	$2.16	$2.13	$2.14	$2.14	2,953,200	—
2003-01-16	$2.17	$2.21	$2.17	$2.17	$2.17	3,955,200	—
2003-01-15	$2.13	$2.17	$2.13	$2.17	$2.17	3,433,200	—
2003-01-14	$2.13	$2.13	$2.11	$2.13	$2.13	3,673,200	—
2003-01-13	$2.12	$2.14	$2.1	$2.13	$2.13	3,012,000	—
2003-01-10	$2.12	$2.12	$2.1	$2.12	$2.12	2,391,600	—
2003-01-09	$2.13	$2.15	$2.1	$2.11	$2.11	3,474,000	—
2003-01-08	$2.1	$2.15	$2.09	$2.13	$2.13	6,002,400	—
2003-01-07	$2.11	$2.12	$2.07	$2.1	$2.1	7,178,400	—
2003-01-06	$2.15	$2.15	$2.11	$2.12	$2.12	3,344,400	—
2003-01-03	$2.14	$2.16	$2.13	$2.13	$2.13	2,656,800	—
2003-01-02	$2.11	$2.14	$2.09	$2.13	$2.13	2,553,600	—
2002-12-31	$2.12	$2.14	$2.1	$2.12	$2.12	1,922,400	—
2002-12-30	$2.16	$2.16	$2.07	$2.12	$2.12	2,775,600	—
2002-12-27	$2.17	$2.17	$2.16	$2.16	$2.16	1,352,400	—
2002-12-26	$2.18	$2.19	$2.15	$2.17	$2.17	2,023,200	—
2002-12-24	$2.18	$2.2	$2.16	$2.19	$2.19	997,200	—
2002-12-23	$2.18	$2.18	$2.15	$2.18	$2.18	1,875,600	—
2002-12-20	$2.18	$2.18	$2.15	$2.18	$2.18	2,376,000	—
2002-12-19	$2.16	$2.18	$2.16	$2.18	$2.18	3,836,400	—
2002-12-18	$2.14	$2.17	$2.11	$2.16	$2.16	2,242,800	—
2002-12-17	$2.18	$2.18	$2.15	$2.15	$2.15	3,326,400	—
2002-12-16	$2.14	$2.18	$2.12	$2.18	$2.18	2,844,000	—
2002-12-13	$2.17	$2.19	$2.12	$2.14	$2.14	3,357,600	—
2002-12-12	$2.19	$2.19	$2.15	$2.17	$2.17	2,130,000	—
2002-12-11	$2.15	$2.19	$2.15	$2.18	$2.18	5,341,200	—
2002-12-10	$2.17	$2.18	$2.14	$2.15	$2.15	2,691,600	—
2002-12-09	$2.17	$2.18	$2.16	$2.16	$2.16	4,448,400	—
2002-12-06	$2.15	$2.18	$2.15	$2.17	$2.17	3,321,600	—
2002-12-05	$2.15	$2.17	$2.13	$2.16	$2.16	1,432,800	—
2002-12-04	$2.13	$2.17	$2.13	$2.15	$2.15	2,876,400	—
2002-12-03	$2.12	$2.14	$2.12	$2.12	$2.12	2,604,000	—
2002-12-02	$2.18	$2.19	$2.1	$2.13	$2.13	7,357,200	—
2002-11-29	$2.2	$2.21	$2.18	$2.19	$2.19	1,464,000	—
2002-11-27	$2.24	$2.25	$2.15	$2.2	$2.2	2,428,800	—
2002-11-26	$2.25	$2.26	$2.23	$2.24	$2.24	4,683,600	—
2002-11-25	$2.28	$2.28	$2.22	$2.25	$2.25	4,350,000	—
2002-11-22	$2.28	$2.29	$2.24	$2.28	$2.28	2,118,000	—
2002-11-21	$2.26	$2.29	$2.24	$2.28	$2.28	3,302,400	—
2002-11-20	$2.26	$2.28	$2.23	$2.26	$2.26	2,728,800	—
2002-11-19	$2.26	$2.28	$2.25	$2.25	$2.25	3,487,200	—
2002-11-18	$2.28	$2.28	$2.25	$2.26	$2.26	3,042,000	—
2002-11-15	$2.21	$2.29	$2.21	$2.28	$2.28	5,899,200	—
2002-11-14	$2.21	$2.24	$2.17	$2.21	$2.21	3,428,400	—
2002-11-13	$2.13	$2.21	$2.13	$2.2	$2.2	5,622,000	—
2002-11-12	$2.11	$2.17	$2.11	$2.14	$2.14	3,144,000	—
2002-11-11	$2.1	$2.12	$2.07	$2.11	$2.11	3,183,600	—
2002-11-08	$2.14	$2.15	$2.09	$2.11	$2.11	3,879,600	—
2002-11-07	$2.16	$2.17	$2.14	$2.14	$2.14	4,246,800	—
2002-11-06	$2.16	$2.17	$2.13	$2.16	$2.16	4,117,200	—
2002-11-05	$2.17	$2.17	$2.13	$2.16	$2.16	1,828,800	—
2002-11-04	$2.15	$2.17	$2.14	$2.17	$2.17	2,985,600	—
2002-11-01	$2.12	$2.16	$2.12	$2.14	$2.14	2,092,800	—
2002-10-31	$2.12	$2.17	$2.12	$2.14	$2.14	1,538,400	—
2002-10-30	$2.14	$2.14	$2.1	$2.12	$2.12	1,899,600	—
2002-10-29	$2.17	$2.17	$2.14	$2.14	$2.14	2,679,600	—
2002-10-28	$2.18	$2.2	$2.17	$2.17	$2.17	2,840,400	—
2002-10-25	$2.16	$2.2	$2.15	$2.17	$2.17	3,392,400	—
2002-10-24	$2.13	$2.2	$2.13	$2.17	$2.17	6,292,800	—
2002-10-23	$1.99	$2.12	$1.99	$2.12	$2.12	12,816,000	—
2002-10-22	$2.03	$2.05	$1.98	$1.99	$1.99	5,209,200	—
2002-10-21	$2.05	$2.06	$2.01	$2.03	$2.03	4,110,000	—
2002-10-18	$2.07	$2.07	$2.05	$2.06	$2.06	3,090,000	—
2002-10-17	$2.09	$2.12	$2.05	$2.07	$2.07	2,694,000	—
2002-10-16	$2.04	$2.09	$2.01	$2.06	$2.06	5,564,400	—
2002-10-15	$2.09	$2.11	$2.03	$2.06	$2.06	5,402,400	—
2002-10-14	$2.07	$2.1	$2.07	$2.08	$2.08	3,634,800	—
2002-10-11	$2.08	$2.15	$2.06	$2.08	$2.08	4,593,600	—
2002-10-10	$2.08	$2.08	$2.05	$2.06	$2.06	6,885,600	—
2002-10-09	$2.14	$2.14	$2.08	$2.08	$2.08	2,354,400	—
2002-10-08	$2.15	$2.16	$2.12	$2.14	$2.14	4,968,000	—
2002-10-07	$2.15	$2.18	$2.14	$2.15	$2.15	3,619,200	—
2002-10-04	$2.13	$2.15	$2.1	$2.15	$2.15	3,948,000	—
2002-10-03	$2.1	$2.16	$2.1	$2.13	$2.13	6,916,800	—
2002-10-02	$2.12	$2.14	$2.11	$2.11	$2.11	4,534,800	—
2002-10-01	$2.12	$2.15	$2.1	$2.12	$2.12	4,388,400	—
2002-09-30	$2.1	$2.14	$2.08	$2.13	$2.13	3,776,400	—
2002-09-27	$2.1	$2.15	$2.09	$2.1	$2.1	3,094,800	—
2002-09-26	$2.08	$2.1	$2.08	$2.1	$2.1	2,990,400	—
2002-09-25	$2.07	$2.1	$2.07	$2.08	$2.08	3,314,400	—
2002-09-24	$2.07	$2.07	$2.05	$2.06	$2.06	2,547,600	—
2002-09-23	$2.08	$2.08	$2.06	$2.07	$2.07	3,307,200	—
2002-09-20	$2.09	$2.09	$2.06	$2.08	$2.08	7,041,600	—
2002-09-19	$2.05	$2.06	$2.05	$2.05	$2.05	3,276,000	—
2002-09-18	$2.03	$2.06	$1.99	$2.05	$2.05	2,355,600	—
2002-09-17	$2.06	$2.08	$2.03	$2.03	$2.03	1,254,000	—
2002-09-16	$2.06	$2.07	$2.06	$2.06	$2.06	1,670,400	—
2002-09-13	$2.08	$2.08	$2.05	$2.06	$2.06	2,438,400	—
2002-09-12	$2.08	$2.08	$2.05	$2.06	$2.06	1,495,200	—
2002-09-11	$2.08	$2.09	$2.07	$2.08	$2.08	2,925,600	—
2002-09-10	$2.06	$2.09	$2.04	$2.07	$2.07	4,236,000	—
2002-09-09	$2.04	$2.07	$2.03	$2.07	$2.07	4,042,800	—
2002-09-06	$2.01	$2.04	$2.01	$2.04	$2.04	1,258,800	—
2002-09-05	$2.02	$2.03	$1.97	$2.01	$2.01	2,451,600	—
2002-09-04	$1.99	$2.03	$1.98	$2.03	$2.03	3,024,000	—
2002-09-03	$2.05	$2.05	$1.99	$1.99	$1.99	3,110,400	—
2002-08-30	$2.07	$2.09	$2.05	$2.05	$2.05	1,183,200	—
2002-08-29	$2.06	$2.09	$2.04	$2.08	$2.08	1,219,200	—
2002-08-28	$2.07	$2.07	$2.03	$2.07	$2.07	2,686,800	—
2002-08-27	$2.09	$2.09	$2.06	$2.07	$2.07	4,072,800	—
2002-08-26	$2.09	$2.09	$2.06	$2.09	$2.09	2,440,800	—
2002-08-23	$2.11	$2.11	$2.08	$2.09	$2.09	2,511,600	—
2002-08-22	$2.12	$2.12	$2.08	$2.11	$2.11	7,819,200	—
2002-08-21	$2.11	$2.14	$2.09	$2.12	$2.12	3,752,400	—
2002-08-20	$2.1	$2.12	$2.06	$2.11	$2.11	3,439,200	—
2002-08-19	$2.1	$2.14	$2.05	$2.1	$2.1	4,540,800	—
2002-08-16	$2.08	$2.1	$2.05	$2.09	$2.09	2,528,400	—
2002-08-15	$2.11	$2.12	$2.06	$2.08	$2.08	4,957,200	—
2002-08-14	$2.05	$2.11	$2.01	$2.11	$2.11	3,619,200	—
2002-08-13	$2.08	$2.09	$2.04	$2.04	$2.04	4,353,600	—
2002-08-12	$2.11	$2.12	$2.07	$2.07	$2.07	2,491,200	—
2002-08-09	$2.09	$2.14	$2.06	$2.11	$2.11	6,434,400	—
2002-08-08	$2.03	$2.12	$2.03	$2.09	$2.09	5,528,400	—
2002-08-07	$2	$2.04	$1.95	$2.03	$2.03	4,614,000	—
2002-08-06	$1.93	$2.01	$1.93	$2	$2	5,052,000	—
2002-08-05	$2.01	$2.03	$1.92	$1.92	$1.92	5,265,600	—
2002-08-02	$2.04	$2.05	$1.97	$2	$2	2,560,800	—
2002-08-01	$2.03	$2.07	$2	$2.04	$2.04	3,535,200	—
2002-07-31	$2	$2.04	$1.98	$2.03	$2.03	3,642,000	—
2002-07-30	$1.98	$2.08	$1.93	$2	$2	6,552,000	—
2002-07-29	$1.96	$2.02	$1.96	$1.99	$1.99	5,463,600	—
2002-07-26	$1.97	$2.03	$1.9	$1.96	$1.96	7,612,800	—
2002-07-25	$1.92	$2.01	$1.86	$1.96	$1.96	14,251,200	—
2002-07-24	$1.58	$1.83	$1.58	$1.83	$1.83	18,082,800	—
2002-07-23	$1.63	$1.64	$1.53	$1.55	$1.55	4,444,800	—
2002-07-22	$1.69	$1.69	$1.6	$1.65	$1.65	3,014,400	—
2002-07-19	$1.73	$1.73	$1.66	$1.69	$1.69	6,908,400	—
2002-07-18	$1.81	$1.82	$1.72	$1.75	$1.75	4,782,000	—
2002-07-17	$1.77	$1.81	$1.76	$1.81	$1.81	5,948,400	—
2002-07-16	$1.68	$1.79	$1.65	$1.75	$1.75	5,974,800	—
2002-07-15	$1.75	$1.77	$1.64	$1.68	$1.68	6,561,600	—
2002-07-12	$1.64	$1.75	$1.64	$1.73	$1.73	4,970,400	—
2002-07-11	$1.67	$1.67	$1.61	$1.64	$1.64	9,820,800	—
2002-07-10	$1.78	$1.79	$1.64	$1.67	$1.67	5,919,600	—
2002-07-09	$1.81	$1.85	$1.78	$1.78	$1.78	4,156,800	—
2002-07-08	$1.82	$1.82	$1.77	$1.8	$1.8	3,387,600	—
2002-07-05	$1.84	$1.85	$1.79	$1.82	$1.82	1,286,400	—
2002-07-03	$1.75	$1.84	$1.74	$1.83	$1.83	6,219,600	—
2002-07-02	$1.83	$1.85	$1.71	$1.74	$1.74	11,136,000	—
2002-07-01	$1.93	$1.93	$1.8	$1.82	$1.82	6,961,200	—
2002-06-28	$1.91	$1.94	$1.89	$1.93	$1.93	18,985,200	—
2002-06-27	$1.92	$1.98	$1.9	$1.91	$1.91	12,073,200	—
2002-06-26	$1.92	$1.92	$1.85	$1.9	$1.9	6,200,400	—
2002-06-25	$1.93	$1.98	$1.9	$1.93	$1.93	5,428,800	—
2002-06-24	$2	$2.02	$1.87	$1.93	$1.93	4,640,400	—
2002-06-21	$1.99	$2.02	$1.98	$2	$2	4,756,800	—
2002-06-20	$2	$2.08	$1.99	$2	$2	3,540,000	—
2002-06-19	$2.07	$2.08	$1.99	$2	$2	5,871,600	—
2002-06-18	$2.05	$2.12	$2.02	$2.07	$2.07	6,343,200	—
2002-06-17	$2.02	$2.11	$2.02	$2.04	$2.04	3,090,000	—
2002-06-14	$1.95	$2.01	$1.92	$2.01	$2.01	3,752,400	—
2002-06-13	$1.95	$2	$1.92	$1.96	$1.96	6,265,200	—
2002-06-12	$1.91	$1.95	$1.89	$1.94	$1.94	4,538,400	—
2002-06-11	$2	$2.02	$1.9	$1.9	$1.9	4,333,200	—
2002-06-10	$1.9	$2.02	$1.88	$1.98	$1.98	8,581,200	—
2002-06-07	$1.9	$1.9	$1.85	$1.88	$1.88	2,964,000	—
2002-06-06	$1.94	$1.94	$1.89	$1.9	$1.9	4,326,000	—
2002-06-05	$1.94	$1.96	$1.93	$1.95	$1.95	3,170,400	—
2002-06-04	$1.92	$1.96	$1.92	$1.94	$1.94	3,924,000	—
2002-06-03	$1.98	$1.98	$1.93	$1.93	$1.93	4,538,400	—
2002-05-31	$2.05	$2.07	$1.98	$1.99	$1.99	3,115,200	—
2002-05-30	$1.97	$2.05	$1.97	$2.04	$2.04	3,183,600	—
2002-05-29	$2.02	$2.03	$1.96	$1.97	$1.97	3,458,400	—
2002-05-28	$1.98	$2.03	$1.92	$2.02	$2.02	7,261,200	—
2002-05-24	$2.01	$2.03	$1.98	$1.98	$1.98	3,582,000	—
2002-05-23	$1.98	$2.03	$1.98	$2.02	$2.02	3,909,600	—
2002-05-22	$2.02	$2.05	$1.97	$1.98	$1.98	2,206,800	—
2002-05-21	$2	$2.04	$2	$2.02	$2.02	2,521,200	—
2002-05-20	$2.07	$2.1	$1.98	$1.98	$1.98	3,829,200	—
2002-05-17	$2.03	$2.1	$2.03	$2.08	$2.08	3,139,200	—
2002-05-16	$2.14	$2.15	$2.02	$2.03	$2.03	4,054,800	—
2002-05-15	$2.04	$2.14	$2.03	$2.12	$2.12	5,877,600	—
2002-05-14	$2.05	$2.08	$2.02	$2.03	$2.03	5,992,800	—
2002-05-13	$2.08	$2.08	$2.03	$2.04	$2.04	6,178,800	—
2002-05-10	$2.09	$2.1	$2.05	$2.07	$2.07	4,633,200	—
2002-05-09	$2.15	$2.15	$2.09	$2.09	$2.09	2,979,600	—
2002-05-08	$2.17	$2.21	$2.12	$2.15	$2.15	3,661,200	—
2002-05-07	$2.13	$2.18	$2.11	$2.17	$2.17	2,514,000	—
2002-05-06	$2.19	$2.2	$2.13	$2.13	$2.13	4,932,000	—
2002-05-03	$2.18	$2.2	$2.17	$2.19	$2.19	3,529,200	—
2002-05-02	$2.13	$2.19	$2.1	$2.18	$2.18	8,314,800	—
2002-05-01	$2.08	$2.16	$2.05	$2.15	$2.15	3,624,000	—
2002-04-30	$2.07	$2.12	$2.06	$2.09	$2.09	5,984,400	—
2002-04-29	$2.1	$2.1	$2.04	$2.07	$2.07	3,922,800	—
2002-04-26	$2.08	$2.1	$2.08	$2.1	$2.1	5,662,800	—
2002-04-25	$2.03	$2.12	$2.03	$2.08	$2.08	6,862,800	—
2002-04-24	$2.19	$2.21	$1.99	$2.03	$2.03	18,553,200	—
2002-04-23	$2.26	$2.26	$2.23	$2.23	$2.23	2,280,000	—
2002-04-22	$2.24	$2.28	$2.23	$2.25	$2.25	3,732,000	—
2002-04-19	$2.28	$2.28	$2.23	$2.23	$2.23	2,280,000	—
2002-04-18	$2.25	$2.3	$2.25	$2.28	$2.28	3,129,600	—
2002-04-17	$2.33	$2.33	$2.24	$2.24	$2.24	3,096,000	—
2002-04-16	$2.25	$2.34	$2.25	$2.33	$2.33	4,942,800	—
2002-04-15	$2.32	$2.33	$2.24	$2.25	$2.25	2,512,800	—
2002-04-12	$2.27	$2.32	$2.27	$2.32	$2.32	3,446,400	—
2002-04-11	$2.26	$2.28	$2.25	$2.25	$2.25	3,595,200	—
2002-04-10	$2.28	$2.3	$2.24	$2.26	$2.26	3,616,800	—
2002-04-09	$2.23	$2.32	$2.23	$2.28	$2.28	3,889,200	—
2002-04-08	$2.22	$2.25	$2.2	$2.22	$2.22	3,519,600	—
2002-04-05	$2.26	$2.27	$2.22	$2.22	$2.22	3,369,600	—
2002-04-04	$2.22	$2.28	$2.22	$2.27	$2.27	3,273,600	—
2002-04-03	$2.24	$2.27	$2.17	$2.24	$2.24	4,035,600	—
2002-04-02	$2.3	$2.3	$2.23	$2.24	$2.24	3,242,400	—
2002-04-01	$2.33	$2.33	$2.27	$2.3	$2.3	3,433,200	—
2002-03-28	$2.28	$2.34	$2.28	$2.33	$2.33	2,395,200	—
2002-03-27	$2.35	$2.39	$2.22	$2.27	$2.27	5,332,800	—
2002-03-26	$2.28	$2.35	$2.28	$2.34	$2.34	3,162,000	—
2002-03-25	$2.28	$2.29	$2.25	$2.27	$2.27	2,720,400	—
2002-03-22	$2.33	$2.33	$2.29	$2.3	$2.3	1,978,800	—
2002-03-21	$2.3	$2.36	$2.28	$2.33	$2.33	4,006,800	—
2002-03-20	$2.33	$2.33	$2.29	$2.3	$2.3	1,035,600	—
2002-03-19	$2.33	$2.36	$2.28	$2.33	$2.33	3,182,400	—
2002-03-18	$2.31	$2.34	$2.31	$2.33	$2.33	1,806,000	—
2002-03-15	$2.29	$2.34	$2.29	$2.31	$2.31	2,930,400	—
2002-03-14	$2.33	$2.34	$2.28	$2.31	$2.31	1,885,200	—
2002-03-13	$2.33	$2.33	$2.25	$2.31	$2.31	3,729,600	—
2002-03-12	$2.26	$2.36	$2.24	$2.34	$2.34	3,021,600	—
2002-03-11	$2.32	$2.32	$2.25	$2.26	$2.26	2,670,000	—
2002-03-08	$2.33	$2.36	$2.3	$2.32	$2.32	1,954,800	—
2002-03-07	$2.35	$2.35	$2.31	$2.32	$2.32	2,082,000	—
2002-03-06	$2.3	$2.38	$2.3	$2.34	$2.34	1,950,000	—
2002-03-05	$2.29	$2.31	$2.26	$2.31	$2.31	4,641,600	—
2002-03-04	$2.3	$2.31	$2.26	$2.29	$2.29	3,043,200	—
2002-03-01	$2.38	$2.38	$2.27	$2.31	$2.31	3,558,000	—
2002-02-28	$2.34	$2.41	$2.33	$2.38	$2.38	3,273,600	—
2002-02-27	$2.3	$2.35	$2.3	$2.34	$2.34	1,833,600	—
2002-02-26	$2.32	$2.36	$2.3	$2.3	$2.3	2,048,400	—
2002-02-25	$2.4	$2.41	$2.28	$2.3	$2.3	4,846,800	—
2002-02-22	$2.28	$2.45	$2.25	$2.41	$2.41	2,994,000	—
2002-02-21	$2.39	$2.46	$2.28	$2.28	$2.28	4,524,000	—
2002-02-20	$2.27	$2.42	$2.27	$2.4	$2.4	6,928,800	—
2002-02-19	$2.3	$2.3	$2.23	$2.25	$2.25	3,495,600	—
2002-02-15	$2.36	$2.36	$2.3	$2.3	$2.3	1,180,800	—
2002-02-14	$2.36	$2.4	$2.35	$2.37	$2.37	1,808,400	—
2002-02-13	$2.33	$2.38	$2.33	$2.36	$2.36	3,540,000	—
2002-02-12	$2.45	$2.45	$2.32	$2.33	$2.33	3,620,400	—
2002-02-11	$2.42	$2.46	$2.39	$2.46	$2.46	6,560,400	—
2002-02-08	$2.38	$2.47	$2.37	$2.42	$2.42	6,364,800	—
2002-02-07	$2.32	$2.38	$2.32	$2.37	$2.37	3,794,400	—
2002-02-06	$2.21	$2.37	$2.19	$2.33	$2.33	7,884,000	—
2002-02-05	$2.14	$2.24	$2.12	$2.12	$2.12	12,108,000	—
2002-02-04	$2.29	$2.3	$2.08	$2.14	$2.14	5,984,400	—
2002-02-01	$2.25	$2.3	$2.25	$2.3	$2.3	1,812,000	—
2002-01-31	$2.28	$2.3	$2.24	$2.24	$2.24	3,597,600	—
2002-01-30	$2.24	$2.28	$2.22	$2.28	$2.28	4,689,600	—
2002-01-29	$2.28	$2.32	$2.24	$2.25	$2.25	2,510,400	—
2002-01-28	$2.25	$2.28	$2.23	$2.28	$2.28	4,321,200	—
2002-01-25	$2.22	$2.27	$2.21	$2.25	$2.25	4,479,600	—
2002-01-24	$2.23	$2.25	$2.19	$2.22	$2.22	2,947,200	—
2002-01-23	$2.18	$2.23	$2.17	$2.23	$2.23	1,398,000	—
2002-01-22	$2.17	$2.2	$2.16	$2.18	$2.18	1,110,000	—
2002-01-18	$2.17	$2.22	$2.17	$2.17	$2.17	1,760,400	—
2002-01-17	$2.17	$2.21	$2.16	$2.17	$2.17	3,255,600	—
2002-01-16	$2.21	$2.22	$2.17	$2.17	$2.17	2,566,800	—
2002-01-15	$2.17	$2.21	$2.16	$2.21	$2.21	2,881,200	—
2002-01-14	$2.15	$2.17	$2.09	$2.17	$2.17	6,943,200	—
2002-01-11	$2.23	$2.23	$2.15	$2.15	$2.15	4,526,400	—
2002-01-10	$2.25	$2.26	$2.22	$2.23	$2.23	3,115,200	—
2002-01-09	$2.27	$2.32	$2.25	$2.25	$2.25	3,692,400	—
2002-01-08	$2.28	$2.29	$2.24	$2.28	$2.28	2,089,200	—
2002-01-07	$2.28	$2.29	$2.25	$2.28	$2.28	1,803,600	—
2002-01-04	$2.25	$2.29	$2.25	$2.28	$2.28	2,127,600	—
2002-01-03	$2.29	$2.33	$2.25	$2.25	$2.25	2,631,600	—
2002-01-02	$2.3	$2.31	$2.21	$2.28	$2.28	3,633,600	—
2001-12-31	$2.4	$2.4	$2.3	$2.3	$2.3	2,430,000	—
2001-12-28	$2.31	$2.42	$2.31	$2.4	$2.4	3,098,400	—
2001-12-27	$2.37	$2.37	$2.3	$2.3	$2.3	2,324,400	—
2001-12-26	$2.39	$2.42	$2.35	$2.38	$2.38	2,100,000	—
2001-12-24	$2.31	$2.39	$2.29	$2.38	$2.38	1,496,400	—
2001-12-21	$2.28	$2.31	$2.24	$2.29	$2.29	7,393,200	—
2001-12-20	$2.29	$2.33	$2.28	$2.3	$2.3	2,978,400	—
2001-12-19	$2.36	$2.36	$2.29	$2.31	$2.31	3,693,600	—
2001-12-18	$2.4	$2.43	$2.31	$2.37	$2.37	4,917,600	—
2001-12-17	$2.23	$2.37	$2.23	$2.37	$2.37	10,416,000	—
2001-12-14	$2.25	$2.26	$2.19	$2.22	$2.22	3,525,600	—
2001-12-13	$2.2	$2.25	$2.2	$2.24	$2.24	4,096,800	—
2001-12-12	$2.17	$2.21	$2.15	$2.21	$2.21	2,910,000	—
2001-12-11	$2.08	$2.17	$2.07	$2.17	$2.17	3,728,400	—
2001-12-10	$2.15	$2.15	$2.03	$2.06	$2.06	2,862,000	—
2001-12-07	$2.13	$2.18	$2.13	$2.15	$2.15	2,788,800	—
2001-12-06	$2.11	$2.16	$2.11	$2.13	$2.13	1,820,400	—
2001-12-05	$2.12	$2.16	$2.08	$2.12	$2.12	3,210,000	—
2001-12-04	$2.04	$2.15	$2.04	$2.13	$2.13	1,855,200	—
2001-12-03	$2.1	$2.12	$1.99	$2.04	$2.04	3,550,800	—
2001-11-30	$2.14	$2.16	$2.1	$2.1	$2.1	2,598,000	—
2001-11-29	$2.08	$2.14	$2.08	$2.14	$2.14	1,279,200	—
2001-11-28	$2.08	$2.09	$2.07	$2.08	$2.08	1,248,000	—
2001-11-27	$2.14	$2.14	$2.06	$2.08	$2.08	2,140,800	—
2001-11-26	$2.1	$2.15	$2.1	$2.14	$2.14	1,623,600	—
2001-11-23	$2.08	$2.1	$2.07	$2.1	$2.1	926,400	—
2001-11-21	$2.03	$2.1	$2.03	$2.08	$2.08	1,783,200	—
2001-11-20	$1.95	$2.04	$1.95	$2.03	$2.03	4,473,600	—
2001-11-19	$1.95	$1.95	$1.92	$1.95	$1.95	2,829,600	—
2001-11-16	$1.98	$1.98	$1.94	$1.95	$1.95	2,262,000	—
2001-11-15	$2	$2.01	$1.97	$1.97	$1.97	2,889,600	—
2001-11-14	$2.08	$2.08	$2.02	$2.02	$2.02	3,732,000	—
2001-11-13	$2.11	$2.12	$2.02	$2.08	$2.08	3,046,800	—
2001-11-12	$2.1	$2.12	$2.1	$2.12	$2.12	1,916,400	—
2001-11-09	$2.09	$2.11	$2.09	$2.11	$2.11	2,016,000	—
2001-11-08	$2.09	$2.1	$2.08	$2.09	$2.09	2,215,200	—
2001-11-07	$2.12	$2.13	$2.09	$2.09	$2.09	2,766,000	—
2001-11-06	$2.15	$2.15	$2.08	$2.14	$2.14	3,462,000	—
2001-11-05	$2.17	$2.2	$2.16	$2.16	$2.16	2,205,600	—
2001-11-02	$2.16	$2.19	$2.14	$2.18	$2.18	1,650,000	—
2001-11-01	$2.12	$2.16	$2.12	$2.16	$2.16	3,745,200	—
2001-10-31	$2.1	$2.15	$2.09	$2.12	$2.12	2,949,600	—
2001-10-30	$2.07	$2.1	$2.05	$2.09	$2.09	3,955,200	—
2001-10-29	$2.15	$2.15	$2.05	$2.05	$2.05	3,471,600	—
2001-10-26	$2.24	$2.24	$2.12	$2.16	$2.16	4,354,800	—
2001-10-25	$2.18	$2.25	$2.16	$2.24	$2.24	2,205,600	—
2001-10-24	$2.2	$2.2	$2.17	$2.19	$2.19	2,186,400	—
2001-10-23	$2.16	$2.22	$2.16	$2.2	$2.2	2,598,000	—
2001-10-22	$2.19	$2.21	$2.15	$2.17	$2.17	1,816,800	—
2001-10-19	$2.09	$2.2	$2.09	$2.19	$2.19	2,833,200	—
2001-10-18	$2.05	$2.09	$2.03	$2.09	$2.09	2,966,400	—
2001-10-17	$2.06	$2.1	$2.05	$2.05	$2.05	3,062,400	—
2001-10-16	$2.01	$2.06	$2	$2.06	$2.06	3,280,800	—
2001-10-15	$2.04	$2.04	$2	$2.01	$2.01	4,677,600	—
2001-10-12	$2.07	$2.07	$2.01	$2.04	$2.04	3,013,200	—
2001-10-11	$2.03	$2.08	$2.03	$2.06	$2.06	2,530,800	—
2001-10-10	$2.02	$2.07	$1.98	$2.03	$2.03	5,266,800	—
2001-10-09	$2.02	$2.03	$1.98	$2.01	$2.01	2,922,000	—
2001-10-08	$2.02	$2.04	$2.01	$2.03	$2.03	2,890,800	—
2001-10-05	$2.02	$2.05	$1.95	$2.02	$2.02	2,628,000	—
2001-10-04	$1.95	$2.03	$1.95	$2.01	$2.01	1,814,400	—
2001-10-03	$1.99	$2.02	$1.92	$1.94	$1.94	2,854,800	—
2001-10-02	$1.95	$2	$1.95	$1.99	$1.99	3,195,600	—
2001-10-01	$1.88	$1.98	$1.88	$1.94	$1.94	2,984,400	—
2001-09-28	$1.88	$2	$1.87	$1.87	$1.87	2,638,800	—
2001-09-27	$1.83	$1.88	$1.76	$1.86	$1.86	3,351,600	—
2001-09-26	$1.78	$1.85	$1.77	$1.84	$1.84	4,712,400	—
2001-09-25	$1.75	$1.78	$1.73	$1.76	$1.76	2,670,000	—
2001-09-24	$1.79	$1.82	$1.7	$1.75	$1.75	4,482,000	—
2001-09-21	$1.81	$1.83	$1.78	$1.8	$1.8	3,451,200	—
2001-09-20	$1.92	$1.92	$1.8	$1.84	$1.84	2,312,400	—
2001-09-19	$2	$2	$1.92	$1.94	$1.94	2,815,200	—
2001-09-18	$2.07	$2.08	$1.98	$1.98	$1.98	2,550,000	—
2001-09-17	$2.05	$2.13	$2.03	$2.07	$2.07	3,213,600	—
2001-09-10	$2.15	$2.18	$2.13	$2.14	$2.14	2,410,800	—
2001-09-07	$2.17	$2.17	$2.12	$2.17	$2.17	1,921,200	—
2001-09-06	$2.17	$2.17	$2.15	$2.17	$2.17	2,857,200	—
2001-09-05	$2.17	$2.17	$2.16	$2.17	$2.17	3,080,400	—
2001-09-04	$2.19	$2.2	$2.16	$2.17	$2.17	2,635,200	—
2001-08-31	$2.18	$2.22	$2.17	$2.19	$2.19	1,674,000	—
2001-08-30	$2.17	$2.21	$2.16	$2.19	$2.19	2,473,200	—
2001-08-29	$2.1	$2.18	$2.1	$2.17	$2.17	2,300,400	—
2001-08-28	$2.13	$2.14	$2.1	$2.1	$2.1	1,381,200	—
2001-08-27	$2.15	$2.17	$2.1	$2.14	$2.14	1,483,200	—
2001-08-24	$2.16	$2.16	$2.11	$2.15	$2.15	1,424,400	—
2001-08-23	$2.14	$2.18	$2.1	$2.17	$2.17	1,808,400	—
2001-08-22	$2.13	$2.16	$2.09	$2.13	$2.13	1,190,400	—
2001-08-21	$2.17	$2.17	$2.09	$2.11	$2.11	2,313,600	—
2001-08-20	$2.12	$2.17	$2.08	$2.17	$2.17	1,980,000	—
2001-08-17	$2.07	$2.13	$2.07	$2.12	$2.12	1,364,400	—
2001-08-16	$2.09	$2.13	$2.07	$2.08	$2.08	1,248,000	—
2001-08-15	$2.09	$2.15	$2.09	$2.1	$2.1	2,136,000	—
2001-08-14	$2.02	$2.09	$2.02	$2.09	$2.09	1,534,800	—
2001-08-13	$2	$2.04	$2	$2.01	$2.01	1,947,600	—
2001-08-10	$2	$2.02	$1.98	$1.99	$1.99	3,153,600	—
2001-08-09	$2.01	$2.02	$1.98	$2	$2	1,430,400	—
2001-08-08	$2.03	$2.07	$2.03	$2.03	$2.03	3,786,000	—
2001-08-07	$2.02	$2.06	$2.02	$2.03	$2.03	3,116,400	—
2001-08-06	$2	$2.03	$1.99	$2.02	$2.02	3,291,600	—
2001-08-03	$2.01	$2.03	$1.96	$2	$2	1,926,000	—
2001-08-02	$2.1	$2.1	$2	$2.01	$2.01	2,328,000	—
2001-08-01	$2.08	$2.09	$2.06	$2.08	$2.08	3,184,800	—
2001-07-31	$2.07	$2.08	$2.04	$2.07	$2.07	2,689,200	—
2001-07-30	$2.08	$2.14	$2.06	$2.07	$2.07	3,882,000	—
2001-07-27	$2.06	$2.13	$1.98	$2.08	$2.08	5,920,800	—
2001-07-26	$1.95	$2.01	$1.92	$2.01	$2.01	3,841,200	—
2001-07-25	$1.98	$1.98	$1.95	$1.95	$1.95	2,329,200	—
2001-07-24	$1.92	$2	$1.92	$1.99	$1.99	3,363,600	—
2001-07-23	$1.93	$1.93	$1.9	$1.92	$1.92	7,310,400	—
2001-07-20	$1.96	$2	$1.79	$1.93	$1.93	10,444,800	—
2001-07-19	$2.16	$2.16	$2	$2	$2	4,941,600	—
2001-07-18	$2.19	$2.19	$2.13	$2.16	$2.16	1,952,400	—
2001-07-17	$2.19	$2.22	$2.17	$2.19	$2.19	2,338,800	—
2001-07-16	$2.3	$2.31	$2.17	$2.18	$2.18	1,874,400	—
2001-07-13	$2.25	$2.33	$2.25	$2.32	$2.32	5,875,200	—
2001-07-12	$2.21	$2.25	$2.21	$2.25	$2.25	1,759,200	—
2001-07-11	$2.23	$2.23	$2.17	$2.22	$2.22	1,717,200	—
2001-07-10	$2.2	$2.22	$2.17	$2.22	$2.22	1,945,200	—
2001-07-09	$2.14	$2.2	$2.12	$2.2	$2.2	1,423,200	—
2001-07-06	$2.18	$2.18	$2.12	$2.12	$2.12	739,200	—
2001-07-05	$2.19	$2.27	$2.17	$2.18	$2.18	2,072,400	—
2001-07-03	$2.2	$2.21	$2.19	$2.19	$2.19	678,000	—
2001-07-02	$2.2	$2.26	$2.17	$2.19	$2.19	3,874,800	—
2001-06-29	$2.12	$2.2	$2.1	$2.2	$2.2	8,832,000	—
2001-06-28	$2.1	$2.14	$2.1	$2.12	$2.12	1,844,400	—
2001-06-27	$2.09	$2.2	$2.09	$2.12	$2.12	3,670,800	—
2001-06-26	$2.05	$2.1	$2.05	$2.09	$2.09	1,918,800	—
2001-06-25	$2.04	$2.07	$2.03	$2.06	$2.06	4,831,200	—
2001-06-22	$2.08	$2.08	$2.02	$2.06	$2.06	2,790,000	—
2001-06-21	$2.05	$2.07	$2.04	$2.06	$2.06	928,800	—
2001-06-20	$2.01	$2.08	$2.01	$2.05	$2.05	1,884,000	—
2001-06-19	$2	$2.01	$2	$2.01	$2.01	1,624,800	—
2001-06-18	$1.99	$2.03	$1.99	$2	$2	1,903,200	—
2001-06-15	$1.98	$2	$1.96	$1.99	$1.99	1,953,600	—
2001-06-14	$2.02	$2.02	$1.98	$2	$2	1,579,200	—
2001-06-13	$2.05	$2.08	$2.03	$2.03	$2.03	1,964,400	—
2001-06-12	$2.07	$2.07	$2.02	$2.04	$2.04	3,310,800	—
2001-06-11	$2.08	$2.11	$2.05	$2.07	$2.07	3,157,200	—
2001-06-08	$2.08	$2.1	$2.07	$2.09	$2.09	3,044,400	—
2001-06-07	$2.08	$2.12	$2.08	$2.1	$2.1	6,705,600	—
2001-06-06	$2.06	$2.1	$2.06	$2.08	$2.08	4,282,800	—
2001-06-05	$2.03	$2.08	$2.03	$2.05	$2.05	8,688,000	—
2001-06-04	$1.99	$2.01	$1.98	$2.01	$2.01	2,602,800	—
2001-06-01	$1.98	$1.99	$1.94	$1.99	$1.99	2,146,800	—
2001-05-31	$1.85	$1.95	$1.85	$1.93	$1.93	3,474,000	—
2001-05-30	$1.87	$1.94	$1.83	$1.83	$1.83	2,054,400	—
2001-05-29	$1.88	$1.89	$1.84	$1.87	$1.87	3,141,600	—
2001-05-25	$1.93	$1.93	$1.85	$1.88	$1.88	2,646,000	—
2001-05-24	$1.95	$1.97	$1.9	$1.92	$1.92	1,522,800	—
2001-05-23	$1.92	$1.99	$1.83	$1.96	$1.96	2,013,600	—
2001-05-22	$2	$2.01	$1.92	$1.92	$1.92	2,713,200	—
2001-05-21	$1.99	$2.03	$1.97	$2	$2	4,182,000	—
2001-05-18	$1.98	$2	$1.96	$1.99	$1.99	1,053,600	—
2001-05-17	$1.98	$2	$1.97	$2	$2	3,662,400	—
2001-05-16	$1.94	$1.98	$1.93	$1.98	$1.98	5,370,000	—
2001-05-15	$1.92	$1.97	$1.91	$1.95	$1.95	1,894,800	—
2001-05-14	$1.87	$1.92	$1.87	$1.91	$1.91	7,942,800	—
2001-05-11	$1.87	$1.9	$1.84	$1.86	$1.86	6,345,600	—
2001-05-10	$1.88	$1.88	$1.87	$1.87	$1.87	6,306,000	—
2001-05-09	$1.9	$1.9	$1.86	$1.88	$1.88	1,978,800	—
2001-05-08	$1.88	$1.92	$1.88	$1.9	$1.9	3,193,200	—
2001-05-07	$1.92	$1.98	$1.87	$1.87	$1.87	5,544,000	—
2001-05-04	$1.85	$1.92	$1.84	$1.92	$1.92	2,248,800	—
2001-05-03	$1.85	$1.88	$1.84	$1.85	$1.85	2,042,400	—
2001-05-02	$1.87	$1.87	$1.84	$1.84	$1.84	2,190,000	—
2001-05-01	$1.83	$1.87	$1.83	$1.87	$1.87	5,305,200	—
2001-04-30	$1.84	$1.93	$1.78	$1.8	$1.8	7,356,000	—
2001-04-27	$1.67	$1.84	$1.67	$1.84	$1.84	5,002,800	—
2001-04-26	$1.66	$1.68	$1.64	$1.64	$1.64	1,806,000	—
2001-04-25	$1.67	$1.67	$1.64	$1.65	$1.65	1,774,800	—
2001-04-24	$1.67	$1.67	$1.65	$1.66	$1.66	2,214,000	—
2001-04-23	$1.68	$1.68	$1.66	$1.67	$1.67	1,899,600	—
2001-04-20	$1.65	$1.67	$1.64	$1.66	$1.66	3,097,200	—
2001-04-19	$1.58	$1.75	$1.58	$1.67	$1.67	8,796,000	—
2001-04-18	$1.58	$1.63	$1.56	$1.58	$1.58	4,542,000	—
2001-04-17	$1.55	$1.61	$1.55	$1.59	$1.59	1,748,400	—
2001-04-16	$1.55	$1.57	$1.52	$1.55	$1.55	1,939,200	—
2001-04-12	$1.52	$1.54	$1.51	$1.54	$1.54	1,885,200	—
2001-04-11	$1.63	$1.63	$1.48	$1.53	$1.53	2,302,800	—
2001-04-10	$1.59	$1.63	$1.58	$1.59	$1.59	1,748,400	—
2001-04-09	$1.62	$1.66	$1.6	$1.61	$1.61	2,401,200	—
2001-04-06	$1.59	$1.65	$1.59	$1.62	$1.62	6,948,000	—
2001-04-05	$1.57	$1.63	$1.56	$1.59	$1.59	10,105,200	—
2001-04-04	$1.55	$1.57	$1.53	$1.57	$1.57	2,394,000	—
2001-04-03	$1.61	$1.61	$1.53	$1.53	$1.53	2,637,600	—
2001-04-02	$1.62	$1.66	$1.61	$1.62	$1.62	1,975,200	—
2001-03-30	$1.62	$1.66	$1.59	$1.63	$1.63	2,817,600	—
2001-03-29	$1.5	$1.66	$1.5	$1.63	$1.63	1,867,200	—
2001-03-28	$1.54	$1.54	$1.49	$1.5	$1.5	2,926,800	—
2001-03-27	$1.5	$1.55	$1.5	$1.54	$1.54	4,698,000	—
2001-03-26	$1.48	$1.52	$1.48	$1.49	$1.49	1,232,400	—
2001-03-23	$1.49	$1.52	$1.48	$1.48	$1.48	2,119,200	—
2001-03-22	$1.53	$1.53	$1.45	$1.5	$1.5	4,066,800	—
2001-03-21	$1.54	$1.55	$1.53	$1.54	$1.54	2,118,000	—
2001-03-20	$1.6	$1.61	$1.55	$1.55	$1.55	4,281,600	—
2001-03-19	$1.62	$1.62	$1.58	$1.6	$1.6	984,000	—
2001-03-16	$1.62	$1.63	$1.61	$1.62	$1.62	2,655,600	—
2001-03-15	$1.66	$1.66	$1.63	$1.63	$1.63	2,481,600	—
2001-03-14	$1.63	$1.67	$1.61	$1.65	$1.65	2,236,800	—
2001-03-13	$1.6	$1.65	$1.59	$1.65	$1.65	1,508,400	—
2001-03-12	$1.59	$1.61	$1.59	$1.6	$1.6	1,443,600	—
2001-03-09	$1.62	$1.63	$1.59	$1.6	$1.6	1,533,600	—
2001-03-08	$1.6	$1.64	$1.6	$1.61	$1.61	1,615,200	—
2001-03-07	$1.65	$1.65	$1.58	$1.59	$1.59	5,253,600	—
2001-03-06	$1.66	$1.69	$1.66	$1.66	$1.66	4,372,800	—
2001-03-05	$1.69	$1.7	$1.65	$1.66	$1.66	1,431,600	—
2001-03-02	$1.77	$1.77	$1.67	$1.69	$1.69	2,228,400	—
2001-03-01	$1.76	$1.79	$1.75	$1.77	$1.77	2,091,600	—
2001-02-28	$1.83	$1.83	$1.74	$1.75	$1.75	1,341,600	—
2001-02-27	$1.75	$1.9	$1.71	$1.81	$1.81	2,190,000	—
2001-02-26	$1.72	$1.75	$1.71	$1.75	$1.75	1,407,600	—
2001-02-23	$1.77	$1.77	$1.67	$1.72	$1.72	1,340,400	—
2001-02-22	$1.72	$1.78	$1.7	$1.77	$1.77	2,150,400	—
2001-02-21	$1.72	$1.74	$1.71	$1.73	$1.73	934,800	—
2001-02-20	$1.72	$1.75	$1.71	$1.73	$1.73	1,167,600	—
2001-02-16	$1.74	$1.74	$1.67	$1.72	$1.72	1,450,800	—
2001-02-15	$1.67	$1.75	$1.67	$1.75	$1.75	1,602,000	—
2001-02-14	$1.67	$1.7	$1.67	$1.68	$1.68	1,044,000	—
2001-02-13	$1.75	$1.79	$1.67	$1.68	$1.68	2,070,000	—
2001-02-12	$1.62	$1.81	$1.62	$1.79	$1.79	4,078,800	—
2001-02-09	$1.6	$1.64	$1.6	$1.62	$1.62	3,878,400	—
2001-02-08	$1.55	$1.6	$1.55	$1.58	$1.58	1,214,400	—
2001-02-07	$1.5	$1.6	$1.5	$1.54	$1.54	5,348,400	—
2001-02-06	$1.5	$1.5	$1.43	$1.44	$1.44	1,671,600	—
2001-02-05	$1.53	$1.53	$1.49	$1.5	$1.5	1,581,600	—
2001-02-02	$1.52	$1.54	$1.5	$1.54	$1.54	2,169,600	—
2001-02-01	$1.51	$1.55	$1.51	$1.54	$1.54	2,448,000	—
2001-01-31	$1.53	$1.55	$1.52	$1.52	$1.52	2,821,200	—
2001-01-30	$1.51	$1.54	$1.5	$1.53	$1.53	1,431,600	—
2001-01-29	$1.45	$1.52	$1.43	$1.52	$1.52	1,387,200	—
2001-01-26	$1.49	$1.5	$1.45	$1.45	$1.45	1,200,000	—
2001-01-25	$1.49	$1.53	$1.48	$1.49	$1.49	793,200	—
2001-01-24	$1.48	$1.5	$1.46	$1.5	$1.5	3,014,400	—
2001-01-23	$1.49	$1.5	$1.43	$1.48	$1.48	2,962,800	—
2001-01-22	$1.46	$1.49	$1.45	$1.49	$1.49	1,837,200	—
2001-01-19	$1.52	$1.52	$1.45	$1.46	$1.46	3,109,200	—
2001-01-18	$1.48	$1.53	$1.48	$1.52	$1.52	2,005,200	—
2001-01-17	$1.5	$1.52	$1.48	$1.49	$1.49	5,139,600	—
2001-01-16	$1.49	$1.5	$1.45	$1.5	$1.5	6,477,600	—
2001-01-12	$1.47	$1.5	$1.46	$1.49	$1.49	2,364,000	—
2001-01-11	$1.48	$1.5	$1.48	$1.48	$1.48	865,200	—
2001-01-10	$1.48	$1.53	$1.48	$1.5	$1.5	3,684,000	—
2001-01-09	$1.43	$1.49	$1.43	$1.45	$1.45	3,337,200	—
2001-01-08	$1.42	$1.42	$1.41	$1.42	$1.42	1,798,800	—
2001-01-05	$1.5	$1.5	$1.4	$1.41	$1.41	6,588,000	—
2001-01-04	$1.52	$1.54	$1.49	$1.52	$1.52	1,459,200	—
2001-01-03	$1.45	$1.56	$1.44	$1.53	$1.53	3,706,800	—
2001-01-02	$1.48	$1.48	$1.44	$1.45	$1.45	2,784,000	—
2000-12-29	$1.45	$1.51	$1.44	$1.48	$1.48	8,953,200	—
2000-12-28	$1.4	$1.47	$1.4	$1.45	$1.45	5,518,800	—
2000-12-27	$1.39	$1.41	$1.38	$1.4	$1.4	3,933,600	—
2000-12-26	$1.4	$1.4	$1.38	$1.39	$1.39	2,490,000	—
2000-12-22	$1.39	$1.4	$1.38	$1.4	$1.4	1,657,200	—
2000-12-21	$1.38	$1.4	$1.36	$1.38	$1.38	1,785,600	—
2000-12-20	$1.39	$1.39	$1.37	$1.38	$1.38	2,323,200	—
2000-12-19	$1.3	$1.42	$1.29	$1.4	$1.4	12,332,400	—
2000-12-18	$1.32	$1.32	$1.28	$1.31	$1.31	2,352,000	—
2000-12-15	$1.24	$1.32	$1.23	$1.32	$1.32	3,396,000	—
2000-12-14	$1.33	$1.33	$1.25	$1.26	$1.26	2,568,000	—
2000-12-13	$1.32	$1.34	$1.31	$1.32	$1.32	2,240,400	—
2000-12-12	$1.38	$1.39	$1.33	$1.33	$1.33	2,071,200	—
2000-12-11	$1.4	$1.41	$1.36	$1.38	$1.38	2,992,800	—
2000-12-08	$1.34	$1.41	$1.32	$1.41	$1.41	4,485,600	—
2000-12-07	$1.33	$1.35	$1.32	$1.34	$1.34	2,106,000	—
2000-12-06	$1.34	$1.37	$1.31	$1.32	$1.32	3,253,200	—
2000-12-05	$1.32	$1.38	$1.32	$1.36	$1.36	2,230,800	—
2000-12-04	$1.36	$1.36	$1.32	$1.32	$1.32	2,966,400	—
2000-12-01	$1.33	$1.37	$1.33	$1.37	$1.37	1,911,600	—
2000-11-30	$1.34	$1.35	$1.29	$1.34	$1.34	4,394,400	—
2000-11-29	$1.34	$1.36	$1.32	$1.34	$1.34	2,209,200	—
2000-11-28	$1.33	$1.35	$1.31	$1.34	$1.34	6,074,400	—
2000-11-27	$1.32	$1.33	$1.31	$1.33	$1.33	4,668,000	—
2000-11-24	$1.29	$1.33	$1.27	$1.33	$1.33	2,506,800	—
2000-11-22	$1.23	$1.3	$1.22	$1.3	$1.3	4,174,800	—
2000-11-21	$1.15	$1.26	$1.14	$1.24	$1.24	5,762,400	—
2000-11-20	$1.19	$1.19	$1.13	$1.15	$1.15	1,592,400	—
2000-11-17	$1.2	$1.2	$1.13	$1.18	$1.18	3,570,000	—
2000-11-16	$1.18	$1.22	$1.18	$1.19	$1.19	4,822,800	—
2000-11-15	$1.17	$1.21	$1.15	$1.18	$1.18	1,640,400	—
2000-11-14	$1.2	$1.21	$1.16	$1.16	$1.16	2,332,800	—
2000-11-13	$1.21	$1.22	$1.18	$1.19	$1.19	2,697,600	—
2000-11-10	$1.27	$1.27	$1.2	$1.22	$1.22	5,680,800	—
2000-11-09	$1.28	$1.28	$1.23	$1.27	$1.27	2,318,400	—
2000-11-08	$1.28	$1.29	$1.23	$1.29	$1.29	3,495,600	—
2000-11-07	$1.25	$1.31	$1.21	$1.27	$1.27	7,213,200	—
2000-11-06	$1.28	$1.28	$1.23	$1.25	$1.25	7,359,600	—
2000-11-03	$1.17	$1.27	$1.17	$1.27	$1.27	6,525,600	—
2000-11-02	$1.1	$1.19	$1.09	$1.18	$1.18	11,458,800	—
2000-11-01	$1.12	$1.13	$1	$1.08	$1.08	57,219,600	—
2000-10-31	$1.27	$1.33	$1.11	$1.12	$1.12	53,833,200	—
2000-10-30	$1.92	$1.92	$1.86	$1.91	$1.91	2,974,800	—
2000-10-27	$1.94	$1.96	$1.92	$1.92	$1.92	786,000	—
2000-10-26	$1.98	$2	$1.92	$1.94	$1.94	1,557,600	—
2000-10-25	$2.01	$2.04	$1.95	$1.99	$1.99	4,902,000	—
2000-10-24	$1.96	$2.04	$1.93	$2.02	$2.02	3,382,800	—
2000-10-23	$1.94	$1.97	$1.93	$1.97	$1.97	2,065,200	—
2000-10-20	$1.95	$1.95	$1.91	$1.94	$1.94	1,414,800	—
2000-10-19	$1.91	$1.95	$1.89	$1.95	$1.95	1,611,600	—
2000-10-18	$1.85	$1.91	$1.83	$1.91	$1.91	2,224,800	—
2000-10-17	$1.84	$1.9	$1.82	$1.9	$1.9	2,422,800	—
2000-10-16	$1.86	$1.9	$1.82	$1.84	$1.84	3,828,000	—
2000-10-13	$1.74	$1.87	$1.73	$1.86	$1.86	3,769,200	—
2000-10-12	$1.74	$1.82	$1.74	$1.76	$1.76	3,046,800	—
2000-10-11	$1.71	$1.74	$1.7	$1.73	$1.73	2,587,200	—
2000-10-10	$1.71	$1.73	$1.7	$1.72	$1.72	1,828,800	—
2000-10-09	$1.75	$1.76	$1.69	$1.72	$1.72	1,824,000	—
2000-10-06	$1.71	$1.76	$1.69	$1.76	$1.76	3,272,400	—
2000-10-05	$1.67	$1.79	$1.66	$1.71	$1.71	3,332,400	—
2000-10-04	$1.66	$1.68	$1.64	$1.66	$1.66	2,952,000	—
2000-10-03	$1.69	$1.74	$1.66	$1.68	$1.68	3,157,200	—
2000-10-02	$1.8	$1.81	$1.68	$1.68	$1.68	2,434,800	—
2000-09-29	$1.75	$1.84	$1.72	$1.82	$1.82	3,529,200	—
2000-09-28	$1.7	$1.77	$1.7	$1.75	$1.75	4,809,600	—
2000-09-27	$1.7	$1.77	$1.7	$1.71	$1.71	4,932,000	—
2000-09-26	$1.69	$1.73	$1.68	$1.72	$1.72	3,592,800	—
2000-09-25	$1.67	$1.71	$1.67	$1.7	$1.7	2,068,800	—
2000-09-22	$1.64	$1.69	$1.61	$1.69	$1.69	1,870,800	—
2000-09-21	$1.67	$1.7	$1.65	$1.66	$1.66	4,963,200	—
2000-09-20	$1.67	$1.69	$1.65	$1.68	$1.68	1,003,200	—
2000-09-19	$1.65	$1.69	$1.64	$1.66	$1.66	4,266,000	—
2000-09-18	$1.74	$1.74	$1.61	$1.65	$1.65	5,094,000	—
2000-09-15	$1.73	$1.76	$1.72	$1.74	$1.74	2,667,600	—
2000-09-14	$1.77	$1.79	$1.74	$1.78	$1.78	1,761,600	—
2000-09-13	$1.85	$1.85	$1.72	$1.75	$1.75	4,065,600	—
2000-09-12	$1.88	$1.88	$1.79	$1.85	$1.85	1,128,000	—
2000-09-11	$1.86	$1.86	$1.84	$1.86	$1.86	793,200	—
2000-09-08	$1.9	$1.9	$1.82	$1.85	$1.85	1,621,200	—
2000-09-07	$1.88	$1.89	$1.85	$1.89	$1.89	2,338,800	—
2000-09-06	$1.9	$1.91	$1.81	$1.87	$1.87	3,872,400	—
2000-09-05	$1.89	$1.94	$1.83	$1.89	$1.89	6,843,600	—
2000-09-01	$2.11	$2.14	$1.85	$1.89	$1.89	13,341,600	—
2000-08-31	$2.15	$2.2	$2.15	$2.19	$2.19	7,912,800	—
2000-08-30	$1.98	$2.06	$1.97	$2.03	$2.03	2,221,200	—
2000-08-29	$1.91	$1.99	$1.9	$1.99	$1.99	1,622,400	—
2000-08-28	$1.89	$1.93	$1.88	$1.91	$1.91	1,642,800	—
2000-08-25	$1.9	$1.91	$1.88	$1.89	$1.89	816,000	—
2000-08-24	$1.9	$1.91	$1.87	$1.9	$1.9	2,125,200	—
2000-08-23	$1.91	$1.91	$1.88	$1.91	$1.91	660,000	—
2000-08-22	$1.92	$1.92	$1.88	$1.91	$1.91	980,400	—
2000-08-21	$1.88	$1.93	$1.88	$1.93	$1.93	2,073,600	—
2000-08-18	$1.89	$1.91	$1.85	$1.88	$1.88	1,686,000	—
2000-08-17	$1.9	$1.91	$1.89	$1.9	$1.9	1,707,600	—
2000-08-16	$1.9	$1.91	$1.89	$1.91	$1.91	1,984,800	—
2000-08-15	$1.88	$1.91	$1.86	$1.9	$1.9	1,506,000	—
2000-08-14	$1.86	$1.89	$1.86	$1.88	$1.88	1,113,600	—
2000-08-11	$1.82	$1.89	$1.82	$1.87	$1.87	1,507,200	—
2000-08-10	$1.82	$1.83	$1.77	$1.81	$1.81	1,962,000	—
2000-08-09	$1.86	$1.88	$1.81	$1.84	$1.84	1,696,800	—
2000-08-08	$1.89	$1.9	$1.83	$1.88	$1.88	672,000	—
2000-08-07	$1.92	$1.94	$1.89	$1.89	$1.89	864,000	—
2000-08-04	$1.91	$1.94	$1.88	$1.92	$1.92	1,434,000	—
2000-08-03	$1.88	$1.93	$1.78	$1.93	$1.93	5,540,400	—
2000-08-02	$1.89	$1.92	$1.89	$1.9	$1.9	5,104,800	—
2000-08-01	$1.81	$1.89	$1.81	$1.89	$1.89	2,619,600	—
2000-07-31	$1.92	$1.94	$1.8	$1.82	$1.82	3,301,200	—
2000-07-28	$1.95	$1.96	$1.91	$1.92	$1.92	1,878,000	—
2000-07-27	$1.97	$1.99	$1.91	$1.96	$1.96	2,414,400	—
2000-07-26	$2.04	$2.04	$1.97	$1.99	$1.99	2,577,600	—
2000-07-25	$2.06	$2.08	$2.04	$2.04	$2.04	2,793,600	—
2000-07-24	$2.08	$2.08	$2.04	$2.06	$2.06	2,688,000	—
2000-07-21	$1.99	$2.08	$1.97	$2.07	$2.07	4,594,800	—
2000-07-20	$2.03	$2.04	$1.98	$2.01	$2.01	2,203,200	—
2000-07-19	$2.01	$2.12	$2	$2.02	$2.02	5,704,800	—
2000-07-18	$1.94	$2	$1.94	$1.99	$1.99	5,367,600	—
2000-07-17	$1.93	$1.94	$1.88	$1.9	$1.9	3,199,200	—
2000-07-14	$1.96	$1.96	$1.89	$1.91	$1.91	4,441,200	—
2000-07-13	$1.83	$1.98	$1.83	$1.94	$1.94	6,889,200	—
2000-07-12	$1.85	$1.94	$1.82	$1.84	$1.84	3,907,200	—
2000-07-11	$1.79	$1.86	$1.78	$1.83	$1.83	6,969,600	—
2000-07-10	$1.71	$1.78	$1.71	$1.77	$1.77	5,170,800	—
2000-07-07	$1.71	$1.72	$1.67	$1.71	$1.71	3,145,200	—
2000-07-06	$1.65	$1.7	$1.65	$1.69	$1.69	1,980,000	—
2000-07-05	$1.71	$1.73	$1.64	$1.64	$1.64	1,996,800	—
2000-07-03	$1.57	$1.73	$1.57	$1.71	$1.71	3,105,600	—
2000-06-30	$1.69	$1.71	$1.54	$1.54	$1.54	11,492,400	—
2000-06-29	$1.71	$1.75	$1.69	$1.69	$1.69	4,351,200	—
2000-06-28	$1.56	$1.71	$1.51	$1.7	$1.7	5,900,400	—
2000-06-27	$1.66	$1.67	$1.56	$1.59	$1.59	6,909,600	—
2000-06-26	$1.67	$1.69	$1.6	$1.66	$1.66	6,289,200	—
2000-06-23	$1.63	$1.69	$1.63	$1.66	$1.66	9,175,200	—
2000-06-22	$1.56	$1.72	$1.53	$1.62	$1.62	4,728,000	—
2000-06-21	$1.49	$1.58	$1.48	$1.58	$1.58	3,040,800	—
2000-06-20	$1.5	$1.51	$1.47	$1.48	$1.48	5,400,000	—
2000-06-19	$1.46	$1.53	$1.46	$1.51	$1.51	4,202,400	—
2000-06-16	$1.53	$1.54	$1.49	$1.5	$1.5	3,186,000	—
2000-06-15	$1.54	$1.55	$1.53	$1.53	$1.53	2,157,600	—
2000-06-14	$1.55	$1.55	$1.52	$1.54	$1.54	4,534,800	—
2000-06-13	$1.54	$1.55	$1.52	$1.53	$1.53	2,751,600	—
2000-06-12	$1.55	$1.58	$1.53	$1.55	$1.55	2,486,400	—
2000-06-09	$1.53	$1.58	$1.53	$1.54	$1.54	3,777,600	—
2000-06-08	$1.52	$1.54	$1.52	$1.54	$1.54	4,168,800	—
2000-06-07	$1.46	$1.55	$1.46	$1.54	$1.54	7,087,200	—
2000-06-06	$1.52	$1.52	$1.4	$1.43	$1.43	11,726,400	—
2000-06-05	$1.58	$1.58	$1.51	$1.51	$1.51	6,038,400	—
2000-06-02	$1.66	$1.68	$1.55	$1.6	$1.6	3,984,000	—
2000-06-01	$1.67	$1.69	$1.61	$1.66	$1.66	4,317,600	—
2000-05-31	$1.65	$1.72	$1.65	$1.69	$1.69	9,780,000	—
2000-05-30	$1.5	$1.65	$1.5	$1.65	$1.65	11,426,400	—
2000-05-26	$1.45	$1.51	$1.44	$1.5	$1.5	6,882,000	—
2000-05-25	$1.36	$1.47	$1.36	$1.44	$1.44	9,045,600	—
2000-05-24	$1.3	$1.4	$1.3	$1.37	$1.37	6,796,800	—
2000-05-23	$1.29	$1.33	$1.29	$1.3	$1.3	2,601,600	—
2000-05-22	$1.29	$1.31	$1.28	$1.3	$1.3	1,888,800	—
2000-05-19	$1.3	$1.3	$1.28	$1.28	$1.28	1,891,200	—
2000-05-18	$1.33	$1.34	$1.29	$1.3	$1.3	6,236,400	—
2000-05-17	$1.38	$1.38	$1.32	$1.33	$1.33	7,551,600	—
2000-05-16	$1.38	$1.41	$1.36	$1.38	$1.38	3,790,800	—
2000-05-15	$1.29	$1.41	$1.29	$1.36	$1.36	3,985,200	—
2000-05-12	$1.24	$1.31	$1.24	$1.31	$1.31	2,305,200	—
2000-05-11	$1.27	$1.29	$1.23	$1.24	$1.24	6,861,600	—
2000-05-10	$1.25	$1.28	$1.24	$1.27	$1.27	2,325,600	—
2000-05-09	$1.29	$1.29	$1.25	$1.25	$1.25	4,030,800	—
2000-05-08	$1.28	$1.3	$1.27	$1.27	$1.27	4,306,800	—
2000-05-05	$1.24	$1.28	$1.24	$1.26	$1.26	5,132,400	—
2000-05-04	$1.2	$1.23	$1.19	$1.23	$1.23	10,831,200	—
2000-05-03	$1.18	$1.21	$1.17	$1.19	$1.19	12,493,200	—
2000-05-02	$1.22	$1.23	$1.2	$1.21	$1.21	8,053,200	—
2000-05-01	$1.25	$1.25	$1.2	$1.23	$1.23	12,930,000	—
2000-04-28	$1.23	$1.25	$1.21	$1.25	$1.25	10,617,600	—
2000-04-27	$1.26	$1.26	$1.21	$1.23	$1.23	12,255,600	—
2000-04-26	$1.26	$1.38	$1.25	$1.28	$1.28	15,963,600	—
2000-04-25	$1.19	$1.26	$1.16	$1.26	$1.26	13,906,800	—
2000-04-24	$1.2	$1.22	$1.18	$1.19	$1.19	11,445,600	—
2000-04-20	$1.19	$1.23	$1.19	$1.22	$1.22	13,676,400	—
2000-04-19	$1.19	$1.22	$1.19	$1.2	$1.2	13,987,200	—
2000-04-18	$1.2	$1.21	$1.16	$1.17	$1.17	8,688,000	—
2000-04-17	$1.19	$1.2	$1.17	$1.19	$1.19	8,976,000	—
2000-04-14	$1.2	$1.21	$1.18	$1.2	$1.2	7,878,000	—
2000-04-13	$1.19	$1.22	$1.19	$1.2	$1.2	20,623,200	—
2000-04-12	$1.18	$1.21	$1.18	$1.19	$1.19	25,639,200	—
2000-04-11	$1.19	$1.22	$1.19	$1.19	$1.19	19,770,000	—
2000-04-10	$1.23	$1.25	$1.21	$1.21	$1.21	15,842,400	—
2000-04-07	$1.2	$1.27	$1.2	$1.2	$1.2	41,714,400	—
2000-04-06	$1.17	$1.2	$1.16	$1.19	$1.19	21,543,600	—
2000-04-05	$1.16	$1.19	$1.15	$1.16	$1.16	19,048,800	—
2000-04-04	$1.18	$1.19	$1.03	$1.17	$1.17	39,410,400	—
2000-04-03	$1.17	$1.23	$1.15	$1.15	$1.15	34,460,400	—

Prices are split-adjusted to current shares, so the series stays continuous across the 3 splits marked above — the source does not provide true nominal as-traded prices for names that have split. Adj Close additionally reflects dividends; Volume is as-traded.

⚠ Auto-generated profile — not editorially reviewed.

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