Counsel Canadian Value Series A
October 31, 2025
The fund seeks long-term growth of capital, while maintaining a commitment to protection of its capital by investing primarily in Canadian equity securities. The funds approach to investment selection is value driven. The fund may also invest in Canadian fixed- income securities and equity and fixed-income securities of issuers anywhere in the world depending upon prevailing market conditions.
Is this portfolio right for you?
- Designed to provide potential long-term capital growth.
- Offers exposure to large Canadian issuers considered financially strong yet trading at a value below their estimated worth.
- Monthly distributions.
Neutral portfolio allocation1
Annualized performance (%)
| Period | 1 mth | 3 mths | 6 mths | 1 yr | 3 yr | 5 yr | 10 yr | Inception return |
|---|---|---|---|---|---|---|---|---|
| Series A | 0.3 | 4.6 | 11.1 | 13.4 | 9.5 | 12.2 | 6.5 | 7.0 |
Performance (%) calendar year returns
| Period | 2015 | 2016 | 2017 | 2018 | 2019 | 2020 | 2021 | 2022 | 2023 | 2024 | YTD |
|---|---|---|---|---|---|---|---|---|---|---|---|
| Series A | -9.4 | 22.3 | 7.7 | -11.7 | 15.4 | -4.9 | 20.6 | -1.3 | 6.1 | 11.8 | 9.8 |
Historical performance (%) Current value of $10,000
Period:
For the period 12/31/2008 through 10/31/2025 with $10,000 investment, The value of the investment would be $31,059
How the fund is invested2 as at Aug 31, 2025
Asset allocation (%)
| Asset allocation | (%) |
|---|---|
| Canadian Equity | 54.8 |
| US Equity | 33.6 |
| International Equity | 8.5 |
| Cash and Equivalents | 3.2 |
Geographic allocation (%)
| Geographic allocation | (%) |
|---|---|
| Canada | 58.0 |
| United States | 33.6 |
| Ireland | 4.7 |
| Switzerland | 3.8 |
Sector allocation (%)
| Sector allocation | (%) |
|---|---|
| Financial Services | 20.9 |
| Consumer Services | 15.6 |
| Telecommunications | 12.2 |
| Healthcare | 11.2 |
| Basic Materials | 9.0 |
| Technology | 8.4 |
| Real Estate | 8.1 |
| Industrial Services | 6.9 |
| Consumer Goods | 4.5 |
| Other | 3.2 |
Top holdings
| Top equity holdings | (%) of NAV |
|---|---|
| Toronto-Dominion Bank | 5.8 |
| CCL Industries Inc Cl B | 5.0 |
| Colliers International Group Inc | 4.8 |
| CGI Inc Cl A | 4.8 |
| Rogers Communications Inc Cl B | 4.7 |
| Medtronic PLC | 4.7 |
| Kimberly-Clark Corp | 4.5 |
| Alimentation Couche-Tard Inc | 4.5 |
| Comcast Corp Cl A | 4.2 |
| Boyd Group Services Inc | 4.1 |
Why Invest with Counsel Portfolios
Our Portfolio Management team builds and maintains our portfolios based on in-depth analysis to align to a broad range of investor risk profiles. We take an unbiased approach when choosing our money managers by incorporating a proprietary and disciplined methodology for researching and selecting independent asset managers from across the globe. Each manager is monitored and held accountable to their mandate to help ensure our investors have the best chance at achieving their financial goals.
Performance chart
Period:
Chart Type:
* Must be between 1 and 50
Summary
For the period 12/31/2008 through 10/31/2025 with $10,000 investment
Total returns performance
210.59%
Last price
$22.01 CAD
as of market close 10/31/2025
Value of $10,000 investment
$31,058.79 CAD
Period:
Interval :
Export toCSV
| Effective date | Price ($) | Income | Capital gain | Return of capital | Total distribution |
|---|---|---|---|---|---|
| 11/25/2025 | 22.41 | - | - | - | - |
| 11/24/2025 | 22.05 | - | - | - | - |
| 11/21/2025 | 22.04 | - | - | - | - |
| 11/20/2025 | 21.66 | - | - | - | - |
| 11/19/2025 | 21.68 | - | - | - | - |
| 11/18/2025 | 21.64 | - | - | - | - |
| 11/17/2025 | 21.71 | - | - | - | - |
| 11/14/2025 | 21.87 | - | - | - | - |
| 11/13/2025 | 22.03 | - | - | - | - |
| 11/12/2025 | 22.13 | - | - | - | - |
| 11/11/2025 | 21.78 | - | - | - | - |
| 11/10/2025 | 21.60 | - | - | - | - |
| 11/07/2025 | 21.60 | - | - | - | - |
| 11/06/2025 | 21.56 | - | - | - | - |
| 11/05/2025 | 21.78 | - | - | - | - |
| 11/04/2025 | 21.63 | - | - | - | - |
| 11/03/2025 | 21.76 | - | - | - | - |
| 10/31/2025 | 22.01 | - | - | - | - |
| 10/30/2025 | 21.90 | - | - | - | - |
| 10/29/2025 | 21.83 | - | - | - | - |
| 10/28/2025 | 22.26 | - | - | - | - |
| 10/27/2025 | 22.43 | - | - | - | - |
| 10/24/2025 | 22.27 | - | - | - | - |
| 10/23/2025 | 22.24 | - | - | - | - |
| 10/22/2025 | 22.14 | - | - | - | - |
| 10/21/2025 | 22.16 | - | - | - | - |
| 10/20/2025 | 22.04 | - | - | - | - |
| 10/17/2025 | 21.97 | - | - | - | - |
| 10/16/2025 | 21.84 | - | - | - | - |
| 10/15/2025 | 22.00 | - | - | - | - |
| 10/14/2025 | 22.03 | - | - | - | - |
| 10/10/2025 | 21.68 | - | - | - | - |
| 10/09/2025 | 21.97 | - | - | - | - |
| 10/08/2025 | 22.01 | - | - | - | - |
| 10/07/2025 | 22.04 | - | - | - | - |
| 10/06/2025 | 22.12 | - | - | - | - |
| 10/03/2025 | 22.22 | - | - | - | - |
| 10/02/2025 | 22.11 | - | - | - | - |
| 10/01/2025 | 22.04 | - | - | - | - |
| 09/30/2025 | 21.95 | - | - | - | - |
| 09/29/2025 | 21.91 | - | - | - | - |
| 09/26/2025 | 21.89 | - | - | - | - |
| 09/25/2025 | 21.84 | - | - | - | - |
| 09/24/2025 | 21.98 | - | - | - | - |
| 09/23/2025 | 21.90 | - | - | - | - |
| 09/22/2025 | 21.93 | - | - | - | - |
| 09/19/2025 | 21.94 | - | - | - | - |
| 09/18/2025 | 21.90 | - | - | - | - |
| 09/17/2025 | 21.83 | - | - | - | - |
| 09/16/2025 | 21.85 | - | - | - | - |
| 09/15/2025 | 21.86 | - | - | - | - |
| 09/12/2025 | 22.00 | - | - | - | - |
| 09/11/2025 | 22.15 | - | - | - | - |
| 09/10/2025 | 21.89 | - | - | - | - |
| 09/09/2025 | 22.00 | - | - | - | - |
| 09/08/2025 | 21.99 | - | - | - | - |
| 09/05/2025 | 22.07 | - | - | - | - |
| 09/04/2025 | 21.96 | - | - | - | - |
| 09/03/2025 | 21.82 | - | - | - | - |
| 09/02/2025 | 21.77 | - | - | - | - |
| 08/29/2025 | 21.80 | - | - | - | - |
| 08/28/2025 | 21.74 | - | - | - | - |
| 08/27/2025 | 21.83 | - | - | - | - |
| 08/26/2025 | 21.74 | - | - | - | - |
| 08/25/2025 | 21.77 | - | - | - | - |
| 08/22/2025 | 21.95 | - | - | - | - |
| 08/21/2025 | 21.76 | - | - | - | - |
| 08/20/2025 | 21.73 | - | - | - | - |
| 08/19/2025 | 21.77 | - | - | - | - |
| 08/18/2025 | 21.64 | - | - | - | - |
| 08/15/2025 | 21.63 | - | - | - | - |
| 08/14/2025 | 21.55 | - | - | - | - |
| 08/13/2025 | 21.56 | - | - | - | - |
| 08/12/2025 | 21.29 | - | - | - | - |
| 08/11/2025 | 21.12 | - | - | - | - |
| 08/08/2025 | 21.10 | - | - | - | - |
| 08/07/2025 | 21.01 | - | - | - | - |
| 08/06/2025 | 21.09 | - | - | - | - |
| 08/05/2025 | 21.12 | - | - | - | - |
| 08/01/2025 | 20.91 | - | - | - | - |
| 07/31/2025 | 21.04 | - | - | - | - |
| 07/30/2025 | 21.07 | - | - | - | - |
| 07/29/2025 | 21.19 | - | - | - | - |
| 07/28/2025 | 21.18 | - | - | - | - |
| 07/25/2025 | 21.36 | - | - | - | - |
| 07/24/2025 | 21.27 | - | - | - | - |
| 07/23/2025 | 21.32 | - | - | - | - |
| 07/22/2025 | 21.26 | - | - | - | - |
| 07/21/2025 | 21.24 | - | - | - | - |
| 07/18/2025 | 21.29 | - | - | - | - |
| 07/17/2025 | 21.36 | - | - | - | - |
| 07/16/2025 | 21.17 | - | - | - | - |
| 07/15/2025 | 21.10 | - | - | - | - |
| 07/14/2025 | 21.23 | - | - | - | - |
| 07/11/2025 | 21.12 | - | - | - | - |
| 07/10/2025 | 21.20 | - | - | - | - |
| 07/09/2025 | 21.11 | - | - | - | - |
| 07/08/2025 | 21.12 | - | - | - | - |
| 07/07/2025 | 21.06 | - | - | - | - |
| 07/04/2025 | 21.19 | - | - | - | - |
| 07/03/2025 | 21.20 | - | - | - | - |
| 07/02/2025 | 21.10 | - | - | - | - |
| 06/30/2025 | 21.04 | - | - | - | - |
| 06/27/2025 | 20.91 | - | - | - | - |
| 06/26/2025 | 20.85 | - | - | - | - |
| 06/25/2025 | 20.73 | - | - | - | - |
| 06/24/2025 | 20.89 | - | - | - | - |
| 06/23/2025 | 20.78 | - | - | - | - |
| 06/20/2025 | 20.73 | - | - | - | - |
| 06/19/2025 | 20.75 | - | - | - | - |
| 06/18/2025 | 20.77 | - | - | - | - |
| 06/17/2025 | 20.71 | - | - | - | - |
| 06/16/2025 | 20.78 | - | - | - | - |
| 06/13/2025 | 20.74 | - | - | - | - |
| 06/12/2025 | 20.88 | - | - | - | - |
| 06/11/2025 | 20.79 | - | - | - | - |
| 06/10/2025 | 20.84 | - | - | - | - |
| 06/09/2025 | 20.76 | - | - | - | - |
| 06/06/2025 | 20.78 | - | - | - | - |
| 06/05/2025 | 20.73 | - | - | - | - |
| 06/04/2025 | 20.76 | - | - | - | - |
| 06/03/2025 | 20.82 | - | - | - | - |
| 06/02/2025 | 20.84 | - | - | - | - |
| 05/30/2025 | 20.71 | - | - | - | - |
| 05/29/2025 | 20.70 | - | - | - | - |
| 05/28/2025 | 20.79 | - | - | - | - |
| 05/27/2025 | 20.81 | - | - | - | - |
| 05/26/2025 | 20.64 | - | - | - | - |
| 05/23/2025 | 20.45 | - | - | - | - |
| 05/22/2025 | 20.52 | - | - | - | - |
| 05/21/2025 | 20.48 | - | - | - | - |
| 05/20/2025 | 20.72 | - | - | - | - |
| 05/16/2025 | 20.67 | - | - | - | - |
| 05/15/2025 | 20.63 | - | - | - | - |
| 05/14/2025 | 20.43 | - | - | - | - |
| 05/13/2025 | 20.38 | - | - | - | - |
| 05/12/2025 | 20.38 | - | - | - | - |
| 05/09/2025 | 20.15 | - | - | - | - |
| 05/08/2025 | 20.11 | - | - | - | - |
| 05/07/2025 | 20.03 | - | - | - | - |
| 05/06/2025 | 19.87 | - | - | - | - |
| 05/05/2025 | 19.92 | - | - | - | - |
| 05/02/2025 | 20.01 | - | - | - | - |
| 05/01/2025 | 19.76 | - | - | - | - |
| 04/30/2025 | 19.81 | - | - | - | - |
| 04/29/2025 | 19.76 | - | - | - | - |
| 04/28/2025 | 19.64 | - | - | - | - |
| 04/25/2025 | 19.60 | - | - | - | - |
| 04/24/2025 | 19.58 | - | - | - | - |
| 04/23/2025 | 19.47 | - | - | - | - |
| 04/22/2025 | 19.35 | - | - | - | - |
| 04/21/2025 | 19.12 | - | - | - | - |
| 04/17/2025 | 19.26 | - | - | - | - |
| 04/16/2025 | 19.18 | - | - | - | - |
| 04/15/2025 | 19.23 | - | - | - | - |
| 04/14/2025 | 19.17 | - | - | - | - |
| 04/11/2025 | 18.90 | - | - | - | - |
| 04/10/2025 | 18.48 | - | - | - | - |
| 04/09/2025 | 19.02 | - | - | - | - |
| 04/08/2025 | 18.24 | - | - | - | - |
| 04/07/2025 | 18.49 | - | - | - | - |
| 04/04/2025 | 18.82 | - | - | - | - |
| 04/03/2025 | 19.58 | - | - | - | - |
| 04/02/2025 | 20.15 | - | - | - | - |
| 04/01/2025 | 19.93 | - | - | - | - |
| 03/31/2025 | 19.91 | - | - | - | - |
| 03/28/2025 | 19.72 | - | - | - | - |
| 03/27/2025 | 20.08 | - | - | - | - |
| 03/26/2025 | 20.11 | - | - | - | - |
| 03/25/2025 | 20.12 | - | - | - | - |
| 03/24/2025 | 20.17 | - | - | - | - |
| 03/21/2025 | 19.93 | - | - | - | - |
| 03/20/2025 | 20.00 | - | - | - | - |
| 03/19/2025 | 20.06 | - | - | - | - |
| 03/18/2025 | 19.86 | - | - | - | - |
| 03/17/2025 | 19.89 | - | - | - | - |
| 03/14/2025 | 19.76 | - | - | - | - |
| 03/13/2025 | 19.49 | - | - | - | - |
| 03/12/2025 | 19.70 | - | - | - | - |
| 03/11/2025 | 19.66 | - | - | - | - |
| 03/10/2025 | 19.96 | - | - | - | - |
| 03/07/2025 | 20.13 | - | - | - | - |
| 03/06/2025 | 19.93 | - | - | - | - |
| 03/05/2025 | 20.03 | - | - | - | - |
| 03/04/2025 | 19.84 | - | - | - | - |
| 03/03/2025 | 20.18 | - | - | - | - |
| 02/28/2025 | 20.40 | - | - | - | - |
| 02/27/2025 | 20.24 | - | - | - | - |
| 02/26/2025 | 20.32 | - | - | - | - |
| 02/25/2025 | 20.31 | - | - | - | - |
| 02/24/2025 | 20.17 | - | - | - | - |
| 02/21/2025 | 20.14 | - | - | - | - |
| 02/20/2025 | 20.32 | - | - | - | - |
| 02/19/2025 | 20.39 | - | - | - | - |
| 02/18/2025 | 20.29 | - | - | - | - |
| 02/14/2025 | 20.18 | - | - | - | - |
| 02/13/2025 | 20.24 | - | - | - | - |
| 02/12/2025 | 20.21 | - | - | - | - |
| 02/11/2025 | 20.30 | - | - | - | - |
| 02/10/2025 | 20.32 | - | - | - | - |
| 02/07/2025 | 20.14 | - | - | - | - |
| 02/06/2025 | 20.22 | - | - | - | - |
| 02/05/2025 | 20.26 | - | - | - | - |
| 02/04/2025 | 20.05 | - | - | - | - |
| 02/03/2025 | 20.14 | - | - | - | - |
| 01/31/2025 | 20.44 | - | - | - | - |
| 01/30/2025 | 20.64 | - | - | - | - |
| 01/29/2025 | 20.47 | - | - | - | - |
| 01/28/2025 | 20.41 | - | - | - | - |
| 01/27/2025 | 20.47 | - | - | - | - |
| 01/24/2025 | 20.41 | - | - | - | - |
| 01/23/2025 | 20.41 | - | - | - | - |
| 01/22/2025 | 20.28 | - | - | - | - |
| 01/21/2025 | 20.26 | - | - | - | - |
| 01/20/2025 | 20.21 | - | - | - | - |
| 01/17/2025 | 20.16 | - | - | - | - |
| 01/16/2025 | 20.02 | - | - | - | - |
| 01/15/2025 | 19.94 | - | - | - | - |
| 01/14/2025 | 19.79 | - | - | - | - |
| 01/13/2025 | 19.81 | - | - | - | - |
| 01/10/2025 | 19.87 | - | - | - | - |
| 01/09/2025 | 20.06 | - | - | - | - |
| 01/08/2025 | 20.10 | - | - | - | - |
| 01/07/2025 | 20.09 | - | - | - | - |
| 01/06/2025 | 20.08 | - | - | - | - |
| 01/03/2025 | 20.19 | - | - | - | - |
| 01/02/2025 | 20.05 | - | - | - | - |
| 12/31/2024 | 20.04 | - | - | - | - |
| 12/30/2024 | 19.95 | - | - | - | - |
| 12/27/2024 | 20.07 | - | - | - | - |
| 12/24/2024 | 20.06 | - | - | - | - |
| 12/23/2024 | 19.99 | - | - | - | - |
| 12/20/2024 | 19.91 | - | - | - | - |
| 12/19/2024 | 19.79 | - | - | - | - |
| 12/18/2024 | 19.86 | - | - | - | - |
| 12/17/2024 | 20.18 | - | - | - | - |
| 12/16/2024 | 20.27 | - | - | - | - |
| 12/13/2024 | 20.36 | - | - | - | - |
| 12/12/2024 | 20.43 | - | - | - | - |
| 12/11/2024 | 20.55 | - | - | - | - |
| 12/10/2024 | 20.51 | - | - | - | - |
| 12/09/2024 | 20.58 | - | - | - | - |
| 12/06/2024 | 20.58 | - | - | - | - |
| 12/05/2024 | 20.59 | - | - | - | - |
| 12/04/2024 | 20.64 | - | - | - | - |
| 12/03/2024 | 20.59 | - | - | - | - |
| 12/02/2024 | 20.57 | - | - | - | - |
| 11/29/2024 | 20.55 | - | - | - | - |
| 11/28/2024 | 20.50 | - | - | - | - |
| 11/27/2024 | 20.46 | - | - | - | - |
| 11/26/2024 | 20.34 | - | - | - | - |
| 11/25/2024 | 20.41 | - | - | - | - |
| 11/22/2024 | 20.32 | - | - | - | - |
| 11/21/2024 | 20.22 | - | - | - | - |
| 11/20/2024 | 19.97 | - | - | - | - |
| 11/19/2024 | 19.95 | - | - | - | - |
| 11/18/2024 | 20.01 | - | - | - | - |
| 11/15/2024 | 20.03 | - | - | - | - |
| 11/14/2024 | 20.12 | - | - | - | - |
| 11/13/2024 | 20.06 | - | - | - | - |
| 11/12/2024 | 19.99 | - | - | - | - |
| 11/11/2024 | 20.04 | - | - | - | - |
| 11/08/2024 | 19.95 | - | - | - | - |
| 11/07/2024 | 20.00 | - | - | - | - |
| 11/06/2024 | 19.96 | - | - | - | - |
| 11/05/2024 | 19.67 | - | - | - | - |
| 11/04/2024 | 19.55 | - | - | - | - |
| 11/01/2024 | 19.52 | - | - | - | - |
| 10/31/2024 | 19.41 | - | - | - | - |
| 10/30/2024 | 19.76 | - | - | - | - |
| 10/29/2024 | 19.74 | - | - | - | - |
| 10/28/2024 | 19.82 | - | - | - | - |
| 10/25/2024 | 19.68 | 0.04 | - | - | 0.04 |
| 10/24/2024 | 19.78 | - | - | - | - |
| 10/23/2024 | 19.82 | - | - | - | - |
| 10/22/2024 | 19.85 | - | - | - | - |
| 10/21/2024 | 19.89 | - | - | - | - |
| 10/18/2024 | 19.94 | - | - | - | - |
| 10/17/2024 | 19.90 | - | - | - | - |
| 10/16/2024 | 19.77 | - | - | - | - |
| 10/15/2024 | 19.71 | - | - | - | - |
| 10/11/2024 | 19.73 | - | - | - | - |
| 10/10/2024 | 19.66 | - | - | - | - |
| 10/09/2024 | 19.69 | - | - | - | - |
| 10/08/2024 | 19.57 | - | - | - | - |
| 10/07/2024 | 19.56 | - | - | - | - |
| 10/04/2024 | 19.63 | - | - | - | - |
| 10/03/2024 | 19.51 | - | - | - | - |
| 10/02/2024 | 19.53 | - | - | - | - |
| 10/01/2024 | 19.60 | - | - | - | - |
| 09/30/2024 | 19.64 | - | - | - | - |
| 09/27/2024 | 19.58 | - | - | - | - |
| 09/26/2024 | 19.57 | - | - | - | - |
| 09/25/2024 | 19.44 | - | - | - | - |
| 09/24/2024 | 19.55 | - | - | - | - |
| 09/23/2024 | 19.54 | - | - | - | - |
| 09/20/2024 | 19.54 | - | - | - | - |
| 09/19/2024 | 19.58 | - | - | - | - |
| 09/18/2024 | 19.39 | - | - | - | - |
| 09/17/2024 | 19.46 | - | - | - | - |
| 09/16/2024 | 19.53 | - | - | - | - |
| 09/13/2024 | 19.45 | - | - | - | - |
| 09/12/2024 | 19.41 | - | - | - | - |
| 09/11/2024 | 19.28 | - | - | - | - |
| 09/10/2024 | 19.12 | - | - | - | - |
| 09/09/2024 | 19.19 | - | - | - | - |
| 09/06/2024 | 19.01 | - | - | - | - |
| 09/05/2024 | 19.09 | - | - | - | - |
| 09/04/2024 | 19.13 | - | - | - | - |
| 09/03/2024 | 19.08 | - | - | - | - |
| 08/30/2024 | 19.22 | - | - | - | - |
| 08/29/2024 | 19.11 | - | - | - | - |
| 08/28/2024 | 19.08 | - | - | - | - |
| 08/27/2024 | 19.16 | - | - | - | - |
| 08/26/2024 | 19.21 | - | - | - | - |
| 08/23/2024 | 19.18 | - | - | - | - |
| 08/22/2024 | 18.99 | - | - | - | - |
| 08/21/2024 | 19.01 | - | - | - | - |
| 08/20/2024 | 18.95 | - | - | - | - |
| 08/19/2024 | 19.03 | - | - | - | - |
| 08/16/2024 | 19.01 | - | - | - | - |
| 08/15/2024 | 19.00 | - | - | - | - |
| 08/14/2024 | 18.75 | - | - | - | - |
| 08/13/2024 | 18.67 | - | - | - | - |
| 08/12/2024 | 18.41 | - | - | - | - |
| 08/09/2024 | 18.48 | - | - | - | - |
| 08/08/2024 | 18.45 | - | - | - | - |
| 08/07/2024 | 18.20 | - | - | - | - |
| 08/06/2024 | 18.35 | - | - | - | - |
| 08/02/2024 | 18.54 | - | - | - | - |
| 08/01/2024 | 18.90 | - | - | - | - |
| 07/31/2024 | 19.19 | - | - | - | - |
| 07/30/2024 | 19.02 | - | - | - | - |
| 07/29/2024 | 18.97 | - | - | - | - |
| 07/26/2024 | 18.98 | 0.02 | - | - | 0.02 |
| 07/25/2024 | 18.83 | - | - | - | - |
| 07/24/2024 | 18.78 | - | - | - | - |
| 07/23/2024 | 18.92 | - | - | - | - |
| 07/22/2024 | 19.00 | - | - | - | - |
| 07/19/2024 | 18.86 | - | - | - | - |
| 07/18/2024 | 18.89 | - | - | - | - |
| 07/17/2024 | 18.98 | - | - | - | - |
| 07/16/2024 | 18.97 | - | - | - | - |
| 07/15/2024 | 18.74 | - | - | - | - |
| 07/12/2024 | 18.69 | - | - | - | - |
| 07/11/2024 | 18.57 | - | - | - | - |
| 07/10/2024 | 18.36 | - | - | - | - |
| 07/09/2024 | 18.12 | - | - | - | - |
| 07/08/2024 | 18.19 | - | - | - | - |
| 07/05/2024 | 18.13 | - | - | - | - |
| 07/04/2024 | 18.29 | - | - | - | - |
| 07/03/2024 | 18.29 | - | - | - | - |
| 07/02/2024 | 18.11 | - | - | - | - |
| 06/28/2024 | 18.08 | - | - | - | - |
| 06/27/2024 | 18.10 | - | - | - | - |
| 06/26/2024 | 18.04 | - | - | - | - |
| 06/25/2024 | 18.09 | - | - | - | - |
| 06/24/2024 | 18.15 | - | - | - | - |
| 06/21/2024 | 17.91 | - | - | - | - |
| 06/20/2024 | 17.89 | - | - | - | - |
| 06/19/2024 | 17.86 | - | - | - | - |
| 06/18/2024 | 17.94 | - | - | - | - |
| 06/17/2024 | 17.96 | - | - | - | - |
| 06/14/2024 | 17.95 | - | - | - | - |
| 06/13/2024 | 18.04 | - | - | - | - |
| 06/12/2024 | 18.23 | - | - | - | - |
| 06/11/2024 | 18.15 | - | - | - | - |
| 06/10/2024 | 18.25 | - | - | - | - |
| 06/07/2024 | 18.25 | - | - | - | - |
| 06/06/2024 | 18.33 | - | - | - | - |
| 06/05/2024 | 18.29 | - | - | - | - |
| 06/04/2024 | 18.21 | - | - | - | - |
| 06/03/2024 | 18.24 | - | - | - | - |
| 05/31/2024 | 18.33 | - | - | - | - |
| 05/30/2024 | 18.16 | - | - | - | - |
| 05/29/2024 | 18.04 | - | - | - | - |
| 05/28/2024 | 18.34 | - | - | - | - |
| 05/27/2024 | 18.53 | - | - | - | - |
| 05/24/2024 | 18.49 | - | - | - | - |
| 05/23/2024 | 18.43 | - | - | - | - |
| 05/22/2024 | 18.54 | - | - | - | - |
| 05/21/2024 | 18.59 | - | - | - | - |
| 05/17/2024 | 18.61 | - | - | - | - |
| 05/16/2024 | 18.59 | - | - | - | - |
| 05/15/2024 | 18.54 | - | - | - | - |
| 05/14/2024 | 18.55 | - | - | - | - |
| 05/13/2024 | 18.55 | - | - | - | - |
| 05/10/2024 | 18.56 | - | - | - | - |
| 05/09/2024 | 18.49 | - | - | - | - |
| 05/08/2024 | 18.38 | - | - | - | - |
| 05/07/2024 | 18.25 | - | - | - | - |
| 05/06/2024 | 18.24 | - | - | - | - |
| 05/03/2024 | 18.09 | - | - | - | - |
| 05/02/2024 | 18.06 | - | - | - | - |
| 05/01/2024 | 18.01 | - | - | - | - |
| 04/30/2024 | 18.03 | - | - | - | - |
| 04/29/2024 | 18.17 | - | - | - | - |
| 04/26/2024 | 18.16 | - | - | - | - |
| 04/25/2024 | 18.11 | - | - | - | - |
| 04/24/2024 | 18.16 | - | - | - | - |
| 04/23/2024 | 18.30 | - | - | - | - |
| 04/22/2024 | 18.21 | - | - | - | - |
| 04/19/2024 | 18.09 | 0.03 | - | - | 0.03 |
| 04/18/2024 | 18.02 | - | - | - | - |
| 04/17/2024 | 18.00 | - | - | - | - |
| 04/16/2024 | 18.02 | - | - | - | - |
| 04/15/2024 | 18.13 | - | - | - | - |
| 04/12/2024 | 18.20 | - | - | - | - |
| 04/11/2024 | 18.37 | - | - | - | - |
| 04/10/2024 | 18.49 | - | - | - | - |
| 04/09/2024 | 18.67 | - | - | - | - |
| 04/08/2024 | 18.61 | - | - | - | - |
| 04/05/2024 | 18.61 | - | - | - | - |
| 04/04/2024 | 18.46 | - | - | - | - |
| 04/03/2024 | 18.56 | - | - | - | - |
| 04/02/2024 | 18.58 | - | - | - | - |
| 04/01/2024 | 18.74 | - | - | - | - |
| 03/28/2024 | 18.76 | - | - | - | - |
| 03/27/2024 | 18.72 | - | - | - | - |
| 03/26/2024 | 18.59 | - | - | - | - |
| 03/25/2024 | 18.59 | - | - | - | - |
| 03/22/2024 | 18.68 | - | - | - | - |
| 03/21/2024 | 18.78 | - | - | - | - |
| 03/20/2024 | 18.73 | - | - | - | - |
| 03/19/2024 | 18.59 | - | - | - | - |
| 03/18/2024 | 18.56 | - | - | - | - |
| 03/15/2024 | 18.60 | - | - | - | - |
| 03/14/2024 | 18.63 | - | - | - | - |
| 03/13/2024 | 18.76 | - | - | - | - |
| 03/12/2024 | 18.68 | - | - | - | - |
| 03/11/2024 | 18.64 | - | - | - | - |
| 03/08/2024 | 18.62 | - | - | - | - |
| 03/07/2024 | 18.64 | - | - | - | - |
| 03/06/2024 | 18.48 | - | - | - | - |
| 03/05/2024 | 18.46 | - | - | - | - |
| 03/04/2024 | 18.43 | - | - | - | - |
| 03/01/2024 | 18.49 | - | - | - | - |
| 02/29/2024 | 18.41 | - | - | - | - |
| 02/28/2024 | 18.41 | - | - | - | - |
| 02/27/2024 | 18.46 | - | - | - | - |
| 02/26/2024 | 18.45 | - | - | - | - |
| 02/23/2024 | 18.55 | - | - | - | - |
| 02/22/2024 | 18.42 | - | - | - | - |
| 02/21/2024 | 18.16 | - | - | - | - |
| 02/20/2024 | 18.22 | - | - | - | - |
| 02/16/2024 | 18.23 | - | - | - | - |
| 02/15/2024 | 18.21 | - | - | - | - |
| 02/14/2024 | 17.97 | - | - | - | - |
| 02/13/2024 | 17.75 | - | - | - | - |
| 02/12/2024 | 18.03 | - | - | - | - |
| 02/09/2024 | 17.99 | - | - | - | - |
| 02/08/2024 | 17.99 | - | - | - | - |
| 02/07/2024 | 17.99 | - | - | - | - |
| 02/06/2024 | 18.00 | - | - | - | - |
| 02/05/2024 | 17.88 | - | - | - | - |
| 02/02/2024 | 18.02 | - | - | - | - |
| 02/01/2024 | 18.08 | - | - | - | - |
| 01/31/2024 | 17.97 | - | - | - | - |
| 01/30/2024 | 18.08 | - | - | - | - |
| 01/29/2024 | 18.08 | - | - | - | - |
| 01/26/2024 | 18.01 | 0.03 | - | - | 0.03 |
| 01/25/2024 | 18.02 | - | - | - | - |
| 01/24/2024 | 17.98 | - | - | - | - |
| 01/23/2024 | 17.97 | - | - | - | - |
| 01/22/2024 | 17.95 | - | - | - | - |
| 01/19/2024 | 17.92 | - | - | - | - |
| 01/18/2024 | 17.83 | - | - | - | - |
| 01/17/2024 | 17.71 | - | - | - | - |
| 01/16/2024 | 17.86 | - | - | - | - |
| 01/15/2024 | 17.86 | - | - | - | - |
| 01/12/2024 | 17.84 | - | - | - | - |
| 01/11/2024 | 17.90 | - | - | - | - |
| 01/10/2024 | 17.94 | - | - | - | - |
| 01/09/2024 | 17.93 | - | - | - | - |
| 01/08/2024 | 18.08 | - | - | - | - |
| 01/05/2024 | 17.98 | - | - | - | - |
| 01/04/2024 | 17.94 | - | - | - | - |
| 01/03/2024 | 17.91 | - | - | - | - |
| 01/02/2024 | 18.01 | - | - | - | - |
| 12/29/2023 | 18.04 | - | - | - | - |
| 12/28/2023 | 17.99 | - | - | - | - |
| 12/27/2023 | 18.02 | - | - | - | - |
| 12/22/2023 | 17.92 | 0.14 | - | - | 0.14 |
| 12/21/2023 | 17.98 | - | - | - | - |
| 12/20/2023 | 17.81 | - | - | - | - |
| 12/19/2023 | 17.97 | - | - | - | - |
| 12/18/2023 | 17.77 | - | - | - | - |
| 12/15/2023 | 17.69 | - | - | - | - |
| 12/14/2023 | 17.89 | - | - | - | - |
| 12/13/2023 | 17.79 | - | - | - | - |
| 12/12/2023 | 17.57 | - | - | - | - |
| 12/11/2023 | 17.59 | - | - | - | - |
| 12/08/2023 | 17.55 | - | - | - | - |
| 12/07/2023 | 17.53 | - | - | - | - |
| 12/06/2023 | 17.50 | - | - | - | - |
| 12/05/2023 | 17.46 | - | - | - | - |
| 12/04/2023 | 17.51 | - | - | - | - |
| 12/01/2023 | 17.50 | - | - | - | - |
| 11/30/2023 | 17.30 | - | - | - | - |
| 11/29/2023 | 17.27 | - | - | - | - |
| 11/28/2023 | 17.24 | - | - | - | - |
| 11/27/2023 | 17.31 | - | - | - | - |
| 11/24/2023 | 17.42 | - | - | - | - |
| 11/23/2023 | 17.42 | - | - | - | - |
| 11/22/2023 | 17.45 | - | - | - | - |
| 11/21/2023 | 17.42 | - | - | - | - |
| 11/20/2023 | 17.60 | - | - | - | - |
| 11/17/2023 | 17.58 | - | - | - | - |
| 11/16/2023 | 17.48 | - | - | - | - |
| 11/15/2023 | 17.46 | - | - | - | - |
| 11/14/2023 | 17.45 | - | - | - | - |
| 11/13/2023 | 17.21 | - | - | - | - |
| 11/10/2023 | 17.17 | - | - | - | - |
| 11/09/2023 | 17.20 | - | - | - | - |
| 11/08/2023 | 17.09 | - | - | - | - |
| 11/07/2023 | 17.12 | - | - | - | - |
| 11/06/2023 | 17.21 | - | - | - | - |
| 11/03/2023 | 17.26 | - | - | - | - |
| 11/02/2023 | 17.05 | - | - | - | - |
| 11/01/2023 | 16.69 | - | - | - | - |
| 10/31/2023 | 16.55 | - | - | - | - |
| 10/30/2023 | 16.49 | - | - | - | - |
| 10/27/2023 | 16.31 | - | - | - | - |
| 10/26/2023 | 16.46 | - | - | - | - |
| 10/25/2023 | 16.46 | - | - | - | - |
| 10/24/2023 | 16.45 | - | - | - | - |
| 10/23/2023 | 16.46 | - | - | - | - |
| 10/20/2023 | 16.51 | 0.03 | - | - | 0.03 |
| 10/19/2023 | 16.73 | - | - | - | - |
| 10/18/2023 | 16.83 | - | - | - | - |
| 10/17/2023 | 17.11 | - | - | - | - |
| 10/16/2023 | 17.09 | - | - | - | - |
| 10/13/2023 | 16.96 | - | - | - | - |
| 10/12/2023 | 17.06 | - | - | - | - |
| 10/11/2023 | 17.21 | - | - | - | - |
| 10/10/2023 | 17.04 | - | - | - | - |
| 10/06/2023 | 16.90 | - | - | - | - |
| 10/05/2023 | 16.86 | - | - | - | - |
| 10/04/2023 | 16.76 | - | - | - | - |
| 10/03/2023 | 16.68 | - | - | - | - |
| 10/02/2023 | 16.82 | - | - | - | - |
| 09/29/2023 | 17.04 | - | - | - | - |
| 09/28/2023 | 17.06 | - | - | - | - |
| 09/27/2023 | 16.90 | - | - | - | - |
| 09/26/2023 | 17.02 | - | - | - | - |
| 09/25/2023 | 17.22 | - | - | - | - |
| 09/22/2023 | 17.24 | - | - | - | - |
| 09/21/2023 | 17.24 | - | - | - | - |
| 09/20/2023 | 17.55 | - | - | - | - |
| 09/19/2023 | 17.54 | - | - | - | - |
| 09/18/2023 | 17.74 | - | - | - | - |
| 09/15/2023 | 17.81 | - | - | - | - |
| 09/14/2023 | 17.78 | - | - | - | - |
| 09/13/2023 | 17.54 | - | - | - | - |
| 09/12/2023 | 17.52 | - | - | - | - |
| 09/11/2023 | 17.48 | - | - | - | - |
| 09/08/2023 | 17.42 | - | - | - | - |
| 09/07/2023 | 17.44 | - | - | - | - |
| 09/06/2023 | 17.57 | - | - | - | - |
| 09/05/2023 | 17.67 | - | - | - | - |
| 09/01/2023 | 17.75 | - | - | - | - |
| 08/31/2023 | 17.54 | - | - | - | - |
| 08/30/2023 | 17.61 | - | - | - | - |
| 08/29/2023 | 17.60 | - | - | - | - |
| 08/28/2023 | 17.38 | - | - | - | - |
| 08/25/2023 | 17.25 | - | - | - | - |
| 08/24/2023 | 17.21 | - | - | - | - |
| 08/23/2023 | 17.24 | - | - | - | - |
| 08/22/2023 | 17.11 | - | - | - | - |
| 08/21/2023 | 17.20 | - | - | - | - |
| 08/18/2023 | 17.24 | - | - | - | - |
| 08/17/2023 | 17.29 | - | - | - | - |
| 08/16/2023 | 17.38 | - | - | - | - |
| 08/15/2023 | 17.36 | - | - | - | - |
| 08/14/2023 | 17.64 | - | - | - | - |
| 08/11/2023 | 17.75 | - | - | - | - |
| 08/10/2023 | 17.73 | - | - | - | - |
| 08/09/2023 | 17.72 | - | - | - | - |
| 08/08/2023 | 17.64 | - | - | - | - |
| 08/04/2023 | 17.66 | - | - | - | - |
| 08/03/2023 | 17.68 | - | - | - | - |
| 08/02/2023 | 17.75 | - | - | - | - |
| 08/01/2023 | 17.97 | - | - | - | - |
| 07/31/2023 | 18.02 | - | - | - | - |
| 07/28/2023 | 17.96 | - | - | - | - |
| 07/27/2023 | 17.91 | - | - | - | - |
| 07/26/2023 | 18.02 | - | - | - | - |
| 07/25/2023 | 18.02 | - | - | - | - |
| 07/24/2023 | 18.04 | - | - | - | - |
| 07/21/2023 | 18.02 | 0.02 | - | - | 0.02 |
| 07/20/2023 | 17.93 | - | - | - | - |
| 07/19/2023 | 17.93 | - | - | - | - |
| 07/18/2023 | 17.86 | - | - | - | - |
| 07/17/2023 | 17.77 | - | - | - | - |
| 07/14/2023 | 17.79 | - | - | - | - |
| 07/13/2023 | 17.75 | - | - | - | - |
| 07/12/2023 | 17.61 | - | - | - | - |
| 07/11/2023 | 17.55 | - | - | - | - |
| 07/10/2023 | 17.52 | - | - | - | - |
| 07/07/2023 | 17.57 | - | - | - | - |
| 07/06/2023 | 17.62 | - | - | - | - |
| 07/05/2023 | 17.81 | - | - | - | - |
| 07/04/2023 | 17.87 | - | - | - | - |
| 06/30/2023 | 17.83 | - | - | - | - |
| 06/29/2023 | 17.63 | - | - | - | - |
| 06/28/2023 | 17.53 | - | - | - | - |
| 06/27/2023 | 17.43 | - | - | - | - |
| 06/26/2023 | 17.29 | - | - | - | - |
| 06/23/2023 | 17.13 | - | - | - | - |
| 06/22/2023 | 17.28 | - | - | - | - |
| 06/21/2023 | 17.38 | - | - | - | - |
| 06/20/2023 | 17.43 | - | - | - | - |
| 06/19/2023 | 17.51 | - | - | - | - |
| 06/16/2023 | 17.54 | - | - | - | - |
| 06/15/2023 | 17.59 | - | - | - | - |
| 06/14/2023 | 17.58 | - | - | - | - |
| 06/13/2023 | 17.54 | - | - | - | - |
| 06/12/2023 | 17.43 | - | - | - | - |
| 06/09/2023 | 17.42 | - | - | - | - |
| 06/08/2023 | 17.51 | - | - | - | - |
| 06/07/2023 | 17.56 | - | - | - | - |
| 06/06/2023 | 17.59 | - | - | - | - |
| 06/05/2023 | 17.52 | - | - | - | - |
| 06/02/2023 | 17.62 | - | - | - | - |
| 06/01/2023 | 17.30 | - | - | - | - |
| 05/31/2023 | 17.25 | - | - | - | - |
| 05/30/2023 | 17.46 | - | - | - | - |
| 05/29/2023 | 17.64 | - | - | - | - |
| 05/26/2023 | 17.61 | - | - | - | - |
| 05/25/2023 | 17.51 | - | - | - | - |
| 05/24/2023 | 17.62 | - | - | - | - |
| 05/23/2023 | 17.80 | - | - | - | - |
| 05/19/2023 | 18.03 | - | - | - | - |
| 05/18/2023 | 17.99 | - | - | - | - |
| 05/17/2023 | 17.92 | - | - | - | - |
| 05/16/2023 | 17.87 | - | - | - | - |
| 05/15/2023 | 18.06 | - | - | - | - |
| 05/12/2023 | 17.98 | - | - | - | - |
| 05/11/2023 | 17.97 | - | - | - | - |
| 05/10/2023 | 17.98 | - | - | - | - |
| 05/09/2023 | 18.04 | - | - | - | - |
| 05/08/2023 | 18.07 | - | - | - | - |
| 05/05/2023 | 18.03 | - | - | - | - |
| 05/04/2023 | 17.76 | - | - | - | - |
| 05/03/2023 | 18.03 | - | - | - | - |
| 05/02/2023 | 18.08 | - | - | - | - |
| 05/01/2023 | 18.23 | - | - | - | - |
| 04/28/2023 | 18.20 | - | - | - | - |
| 04/27/2023 | 18.15 | - | - | - | - |
| 04/26/2023 | 18.01 | - | - | - | - |
| 04/25/2023 | 18.01 | - | - | - | - |
| 04/24/2023 | 18.20 | - | - | - | - |
| 04/21/2023 | 18.24 | 0.03 | - | - | 0.03 |
| 04/20/2023 | 18.20 | - | - | - | - |
| 04/19/2023 | 18.22 | - | - | - | - |
| 04/18/2023 | 18.22 | - | - | - | - |
| 04/17/2023 | 18.19 | - | - | - | - |
| 04/14/2023 | 18.16 | - | - | - | - |
| 04/13/2023 | 18.13 | - | - | - | - |
| 04/12/2023 | 18.11 | - | - | - | - |
| 04/11/2023 | 18.11 | - | - | - | - |
| 04/10/2023 | 18.00 | - | - | - | - |
| 04/06/2023 | 17.88 | - | - | - | - |
| 04/05/2023 | 17.82 | - | - | - | - |
| 04/04/2023 | 17.87 | - | - | - | - |
| 04/03/2023 | 17.89 | - | - | - | - |
| 03/31/2023 | 17.82 | - | - | - | - |
| 03/30/2023 | 17.68 | - | - | - | - |
| 03/29/2023 | 17.57 | - | - | - | - |
| 03/28/2023 | 17.46 | - | - | - | - |
| 03/27/2023 | 17.42 | - | - | - | - |
| 03/24/2023 | 17.29 | - | - | - | - |
| 03/23/2023 | 17.29 | - | - | - | - |
| 03/22/2023 | 17.35 | - | - | - | - |
| 03/21/2023 | 17.42 | - | - | - | - |
| 03/20/2023 | 17.30 | - | - | - | - |
| 03/17/2023 | 17.17 | - | - | - | - |
| 03/16/2023 | 17.40 | - | - | - | - |
| 03/15/2023 | 17.27 | - | - | - | - |
| 03/14/2023 | 17.49 | - | - | - | - |
| 03/13/2023 | 17.39 | - | - | - | - |
| 03/10/2023 | 17.61 | - | - | - | - |
| 03/09/2023 | 17.90 | - | - | - | - |
| 03/08/2023 | 18.17 | - | - | - | - |
| 03/07/2023 | 18.13 | - | - | - | - |
| 03/06/2023 | 18.27 | - | - | - | - |
| 03/03/2023 | 18.28 | - | - | - | - |
| 03/02/2023 | 18.13 | - | - | - | - |
| 03/01/2023 | 18.10 | - | - | - | - |
| 02/28/2023 | 18.12 | - | - | - | - |
| 02/27/2023 | 18.13 | - | - | - | - |
| 02/24/2023 | 18.13 | - | - | - | - |
| 02/23/2023 | 18.10 | - | - | - | - |
| 02/22/2023 | 18.14 | - | - | - | - |
| 02/21/2023 | 18.15 | - | - | - | - |
| 02/17/2023 | 18.34 | - | - | - | - |
| 02/16/2023 | 18.32 | - | - | - | - |
| 02/15/2023 | 18.29 | - | - | - | - |
| 02/14/2023 | 18.28 | - | - | - | - |
| 02/13/2023 | 18.27 | - | - | - | - |
| 02/10/2023 | 18.16 | - | - | - | - |
| 02/09/2023 | 18.26 | - | - | - | - |
| 02/08/2023 | 18.28 | - | - | - | - |
| 02/07/2023 | 18.23 | - | - | - | - |
| 02/06/2023 | 18.25 | - | - | - | - |
| 02/03/2023 | 18.30 | - | - | - | - |
| 02/02/2023 | 18.19 | - | - | - | - |
| 02/01/2023 | 18.18 | - | - | - | - |
| 01/31/2023 | 18.18 | - | - | - | - |
| 01/30/2023 | 18.02 | - | - | - | - |
| 01/27/2023 | 18.08 | - | - | - | - |
| 01/26/2023 | 18.11 | - | - | - | - |
| 01/25/2023 | 18.01 | - | - | - | - |
| 01/24/2023 | 18.06 | - | - | - | - |
| 01/23/2023 | 18.09 | - | - | - | - |
| 01/20/2023 | 18.00 | 0.02 | - | - | 0.02 |
| 01/19/2023 | 17.93 | - | - | - | - |
| 01/18/2023 | 17.99 | - | - | - | - |
| 01/17/2023 | 18.08 | - | - | - | - |
| 01/16/2023 | 18.01 | - | - | - | - |
| 01/13/2023 | 17.96 | - | - | - | - |
| 01/12/2023 | 17.85 | - | - | - | - |
| 01/11/2023 | 17.73 | - | - | - | - |
| 01/10/2023 | 17.60 | - | - | - | - |
| 01/09/2023 | 17.58 | - | - | - | - |
| 01/06/2023 | 17.58 | - | - | - | - |
| 01/05/2023 | 17.36 | - | - | - | - |
| 01/04/2023 | 17.42 | - | - | - | - |
| 01/03/2023 | 17.34 | - | - | - | - |
| 12/30/2022 | 17.23 | - | - | - | - |
| 12/29/2022 | 17.30 | - | - | - | - |
| 12/28/2022 | 17.15 | - | - | - | - |
| 12/23/2022 | 17.27 | 0.54 | - | - | 0.54 |
| 12/22/2022 | 17.72 | - | - | - | - |
| 12/21/2022 | 17.87 | - | - | - | - |
| 12/20/2022 | 17.66 | - | - | - | - |
| 12/19/2022 | 17.64 | - | - | - | - |
| 12/16/2022 | 17.81 | - | - | - | - |
| 12/15/2022 | 17.94 | - | - | - | - |
| 12/14/2022 | 18.14 | - | - | - | - |
| 12/13/2022 | 18.24 | - | - | - | - |
| 12/12/2022 | 18.29 | - | - | - | - |
| 12/09/2022 | 18.17 | - | - | - | - |
| 12/08/2022 | 18.19 | - | - | - | - |
| 12/07/2022 | 18.14 | - | - | - | - |
| 12/06/2022 | 18.18 | - | - | - | - |
| 12/05/2022 | 18.34 | - | - | - | - |
| 12/02/2022 | 18.44 | - | - | - | - |
| 12/01/2022 | 18.45 | - | - | - | - |
| 11/30/2022 | 18.38 | - | - | - | - |
| 11/29/2022 | 18.29 | - | - | - | - |
| 11/28/2022 | 18.35 | - | - | - | - |
| 11/25/2022 | 18.43 | - | - | - | - |
| 11/24/2022 | 18.37 | - | - | - | - |
| 11/23/2022 | 18.34 | - | - | - | - |
| 11/22/2022 | 18.35 | - | - | - | - |
| 11/21/2022 | 18.20 | - | - | - | - |
| 11/18/2022 | 18.15 | - | - | - | - |
| 11/17/2022 | 18.07 | - | - | - | - |
| 11/16/2022 | 17.99 | - | - | - | - |
| 11/15/2022 | 17.90 | - | - | - | - |
| 11/14/2022 | 17.83 | - | - | - | - |
| 11/11/2022 | 17.91 | - | - | - | - |
| 11/10/2022 | 17.85 | - | - | - | - |
| 11/09/2022 | 17.42 | - | - | - | - |
| 11/08/2022 | 17.54 | - | - | - | - |
| 11/07/2022 | 17.49 | - | - | - | - |
| 11/04/2022 | 17.54 | - | - | - | - |
| 11/03/2022 | 17.40 | - | - | - | - |
| 11/02/2022 | 17.45 | - | - | - | - |
| 11/01/2022 | 17.66 | - | - | - | - |
| 10/31/2022 | 17.62 | - | - | - | - |
| 10/28/2022 | 17.69 | - | - | - | - |
| 10/27/2022 | 17.48 | - | - | - | - |
| 10/26/2022 | 17.43 | - | - | - | - |
| 10/25/2022 | 17.26 | - | - | - | - |
| 10/24/2022 | 17.14 | - | - | - | - |
| 10/21/2022 | 17.04 | 0.02 | - | - | 0.02 |
| 10/20/2022 | 16.79 | - | - | - | - |
| 10/19/2022 | 16.94 | - | - | - | - |
| 10/18/2022 | 17.05 | - | - | - | - |
| 10/17/2022 | 16.89 | - | - | - | - |
| 10/14/2022 | 16.64 | - | - | - | - |
| 10/13/2022 | 16.80 | - | - | - | - |
| 10/12/2022 | 16.44 | - | - | - | - |
| 10/11/2022 | 16.40 | - | - | - | - |
| 10/07/2022 | 16.61 | - | - | - | - |
| 10/06/2022 | 16.89 | - | - | - | - |
| 10/05/2022 | 17.18 | - | - | - | - |
| 10/04/2022 | 17.34 | - | - | - | - |
| 10/03/2022 | 16.99 | - | - | - | - |
| 09/30/2022 | 16.70 | - | - | - | - |
| 09/29/2022 | 16.77 | - | - | - | - |
| 09/28/2022 | 16.95 | - | - | - | - |
| 09/27/2022 | 16.74 | - | - | - | - |
| 09/26/2022 | 16.76 | - | - | - | - |
| 09/23/2022 | 16.79 | - | - | - | - |
| 09/22/2022 | 17.13 | - | - | - | - |
| 09/21/2022 | 17.25 | - | - | - | - |
| 09/20/2022 | 17.41 | - | - | - | - |
| 09/19/2022 | 17.56 | - | - | - | - |
| 09/16/2022 | 17.42 | - | - | - | - |
| 09/15/2022 | 17.52 | - | - | - | - |
| 09/14/2022 | 17.61 | - | - | - | - |
| 09/13/2022 | 17.59 | - | - | - | - |
| 09/12/2022 | 17.91 | - | - | - | - |
| 09/09/2022 | 17.77 | - | - | - | - |
| 09/08/2022 | 17.48 | - | - | - | - |
| 09/07/2022 | 17.39 | - | - | - | - |
| 09/06/2022 | 17.22 | - | - | - | - |
| 09/02/2022 | 17.42 | - | - | - | - |
| 09/01/2022 | 17.35 | - | - | - | - |
| 08/31/2022 | 17.41 | - | - | - | - |
| 08/30/2022 | 17.56 | - | - | - | - |
| 08/29/2022 | 17.77 | - | - | - | - |
| 08/26/2022 | 17.83 | - | - | - | - |
| 08/25/2022 | 18.12 | - | - | - | - |
| 08/24/2022 | 18.00 | - | - | - | - |
| 08/23/2022 | 18.03 | - | - | - | - |
| 08/22/2022 | 18.06 | - | - | - | - |
| 08/19/2022 | 18.23 | - | - | - | - |
| 08/18/2022 | 18.32 | - | - | - | - |
| 08/17/2022 | 18.29 | - | - | - | - |
| 08/16/2022 | 18.35 | - | - | - | - |
| 08/15/2022 | 18.23 | - | - | - | - |
| 08/12/2022 | 18.18 | - | - | - | - |
| 08/11/2022 | 17.99 | - | - | - | - |
| 08/10/2022 | 17.95 | - | - | - | - |
| 08/09/2022 | 17.76 | - | - | - | - |
| 08/08/2022 | 17.85 | - | - | - | - |
| 08/05/2022 | 17.87 | - | - | - | - |
| 08/04/2022 | 17.96 | - | - | - | - |
| 08/03/2022 | 17.86 | - | - | - | - |
| 08/02/2022 | 17.78 | - | - | - | - |
| 07/29/2022 | 17.94 | - | - | - | - |
| 07/28/2022 | 17.79 | - | - | - | - |
| 07/27/2022 | 17.65 | - | - | - | - |
| 07/26/2022 | 17.50 | - | - | - | - |
| 07/25/2022 | 17.63 | - | - | - | - |
| 07/22/2022 | 17.51 | - | - | - | - |
| 07/21/2022 | 17.52 | - | - | - | - |
| 07/20/2022 | 17.45 | - | - | - | - |
| 07/19/2022 | 17.43 | - | - | - | - |
| 07/18/2022 | 17.12 | - | - | - | - |
| 07/15/2022 | 17.01 | - | - | - | - |
| 07/14/2022 | 16.98 | - | - | - | - |
| 07/13/2022 | 17.15 | - | - | - | - |
| 07/12/2022 | 17.27 | - | - | - | - |
| 07/11/2022 | 17.28 | - | - | - | - |
| 07/08/2022 | 17.45 | - | - | - | - |
| 07/07/2022 | 17.47 | - | - | - | - |
| 07/06/2022 | 17.20 | - | - | - | - |
| 07/05/2022 | 17.29 | - | - | - | - |
| 07/04/2022 | 17.32 | - | - | - | - |
| 06/30/2022 | 17.17 | - | - | - | - |
| 06/29/2022 | 17.30 | - | - | - | - |
| 06/28/2022 | 17.33 | - | - | - | - |
| 06/27/2022 | 17.40 | - | - | - | - |
| 06/24/2022 | 17.32 | - | - | - | - |
| 06/23/2022 | 17.03 | - | - | - | - |
| 06/22/2022 | 17.11 | - | - | - | - |
| 06/21/2022 | 17.26 | - | - | - | - |
| 06/20/2022 | 17.25 | - | - | - | - |
| 06/17/2022 | 16.96 | - | - | - | - |
| 06/16/2022 | 16.93 | - | - | - | - |
| 06/15/2022 | 17.42 | - | - | - | - |
| 06/14/2022 | 17.35 | - | - | - | - |
| 06/13/2022 | 17.39 | - | - | - | - |
| 06/10/2022 | 17.70 | - | - | - | - |
| 06/09/2022 | 18.00 | - | - | - | - |
| 06/08/2022 | 18.10 | - | - | - | - |
| 06/07/2022 | 18.25 | - | - | - | - |
| 06/06/2022 | 18.25 | - | - | - | - |
| 06/03/2022 | 18.22 | - | - | - | - |
| 06/02/2022 | 18.42 | - | - | - | - |
| 06/01/2022 | 18.26 | - | - | - | - |
| 05/31/2022 | 18.26 | - | - | - | - |
| 05/30/2022 | 18.32 | - | - | - | - |
| 05/27/2022 | 18.22 | - | - | - | - |
| 05/26/2022 | 18.03 | - | - | - | - |
| 05/25/2022 | 17.92 | - | - | - | - |
| 05/24/2022 | 17.83 | - | - | - | - |
| 05/20/2022 | 17.77 | - | - | - | - |
| 05/19/2022 | 17.76 | - | - | - | - |
| 05/18/2022 | 17.84 | - | - | - | - |
| 05/17/2022 | 18.18 | - | - | - | - |
| 05/16/2022 | 17.97 | - | - | - | - |
| 05/13/2022 | 17.90 | - | - | - | - |
| 05/12/2022 | 17.61 | - | - | - | - |
| 05/11/2022 | 17.61 | - | - | - | - |
| 05/10/2022 | 17.72 | - | - | - | - |
| 05/09/2022 | 17.73 | - | - | - | - |
| 05/06/2022 | 18.11 | - | - | - | - |
| 05/05/2022 | 18.18 | - | - | - | - |
| 05/04/2022 | 18.52 | - | - | - | - |
| 05/03/2022 | 18.34 | - | - | - | - |
| 05/02/2022 | 18.30 | - | - | - | - |
| 04/29/2022 | 18.32 | - | - | - | - |
| 04/28/2022 | 18.69 | - | - | - | - |
| 04/27/2022 | 18.41 | - | - | - | - |
| 04/26/2022 | 18.39 | - | - | - | - |
| 04/25/2022 | 18.69 | - | - | - | - |
| 04/22/2022 | 18.72 | - | - | - | - |
| 04/21/2022 | 19.08 | - | - | - | - |
| 04/20/2022 | 19.23 | - | - | - | - |
| 04/19/2022 | 19.17 | - | - | - | - |
| 04/18/2022 | 18.95 | - | - | - | - |
| 04/14/2022 | 18.99 | - | - | - | - |
| 04/13/2022 | 18.96 | - | - | - | - |
| 04/12/2022 | 18.94 | - | - | - | - |
| 04/11/2022 | 19.03 | - | - | - | - |
| 04/08/2022 | 19.03 | - | - | - | - |
| 04/07/2022 | 19.01 | - | - | - | - |
| 04/06/2022 | 18.96 | - | - | - | - |
| 04/05/2022 | 18.99 | - | - | - | - |
| 04/04/2022 | 19.01 | - | - | - | - |
| 04/01/2022 | 18.89 | - | - | - | - |
| 03/31/2022 | 18.92 | - | - | - | - |
| 03/30/2022 | 19.04 | - | - | - | - |
| 03/29/2022 | 19.02 | - | - | - | - |
| 03/28/2022 | 18.92 | - | - | - | - |
| 03/25/2022 | 18.90 | - | - | - | - |
| 03/24/2022 | 18.77 | - | - | - | - |
| 03/23/2022 | 18.77 | - | - | - | - |
| 03/22/2022 | 18.95 | - | - | - | - |
| 03/21/2022 | 18.87 | - | - | - | - |
| 03/18/2022 | 18.79 | - | - | - | - |
| 03/17/2022 | 18.75 | - | - | - | - |
| 03/16/2022 | 18.56 | - | - | - | - |
| 03/15/2022 | 18.36 | - | - | - | - |
| 03/14/2022 | 18.43 | - | - | - | - |
| 03/11/2022 | 18.50 | - | - | - | - |
| 03/10/2022 | 18.64 | - | - | - | - |
| 03/09/2022 | 18.55 | - | - | - | - |
| 03/08/2022 | 18.27 | - | - | - | - |
| 03/07/2022 | 18.33 | - | - | - | - |
| 03/04/2022 | 18.43 | - | - | - | - |
| 03/03/2022 | 18.33 | - | - | - | - |
| 03/02/2022 | 18.31 | - | - | - | - |
| 03/01/2022 | 18.02 | - | - | - | - |
| 02/28/2022 | 18.26 | - | - | - | - |
| 02/25/2022 | 18.33 | - | - | - | - |
| 02/24/2022 | 18.09 | - | - | - | - |
| 02/23/2022 | 18.13 | - | - | - | - |
| 02/22/2022 | 18.33 | - | - | - | - |
| 02/18/2022 | 18.42 | - | - | - | - |
| 02/17/2022 | 18.58 | - | - | - | - |
| 02/16/2022 | 18.70 | - | - | - | - |
| 02/15/2022 | 18.71 | - | - | - | - |
| 02/14/2022 | 18.55 | - | - | - | - |
| 02/11/2022 | 18.67 | - | - | - | - |
| 02/10/2022 | 18.71 | - | - | - | - |
| 02/09/2022 | 18.83 | - | - | - | - |
| 02/08/2022 | 18.68 | - | - | - | - |
| 02/07/2022 | 18.48 | - | - | - | - |
| 02/04/2022 | 18.54 | - | - | - | - |
| 02/03/2022 | 18.54 | - | - | - | - |
| 02/02/2022 | 18.74 | - | - | - | - |
| 02/01/2022 | 18.58 | - | - | - | - |
| 01/31/2022 | 18.43 | - | - | - | - |
| 01/28/2022 | 18.22 | - | - | - | - |
| 01/27/2022 | 18.06 | - | - | - | - |
| 01/26/2022 | 17.98 | - | - | - | - |
| 01/25/2022 | 17.92 | - | - | - | - |
| 01/24/2022 | 17.89 | - | - | - | - |
| 01/21/2022 | 17.95 | 0.02 | - | - | 0.02 |
| 01/20/2022 | 18.19 | - | - | - | - |
| 01/19/2022 | 18.32 | - | - | - | - |
| 01/18/2022 | 18.48 | - | - | - | - |
| 01/17/2022 | 18.63 | - | - | - | - |
| 01/14/2022 | 18.49 | - | - | - | - |
| 01/13/2022 | 18.45 | - | - | - | - |
| 01/12/2022 | 18.40 | - | - | - | - |
| 01/11/2022 | 18.35 | - | - | - | - |
| 01/10/2022 | 18.24 | - | - | - | - |
| 01/07/2022 | 18.22 | - | - | - | - |
| 01/06/2022 | 18.20 | - | - | - | - |
| 01/05/2022 | 18.11 | - | - | - | - |
| 01/04/2022 | 18.21 | - | - | - | - |
| 12/31/2021 | 18.06 | - | - | - | - |
| 12/30/2021 | 18.09 | - | - | - | - |
| 12/29/2021 | 18.14 | - | - | - | - |
| 12/24/2021 | 18.02 | 0.02 | 1.20 | - | 1.21 |
| 12/23/2021 | 19.22 | - | - | - | - |
| 12/22/2021 | 19.13 | - | - | - | - |
| 12/21/2021 | 19.01 | - | - | - | - |
| 12/20/2021 | 18.75 | - | - | - | - |
| 12/17/2021 | 18.94 | - | - | - | - |
| 12/16/2021 | 18.89 | - | - | - | - |
| 12/15/2021 | 18.92 | - | - | - | - |
| 12/14/2021 | 18.82 | - | - | - | - |
| 12/13/2021 | 18.83 | - | - | - | - |
| 12/10/2021 | 18.96 | - | - | - | - |
| 12/09/2021 | 18.95 | - | - | - | - |
| 12/08/2021 | 19.03 | - | - | - | - |
| 12/07/2021 | 19.07 | - | - | - | - |
| 12/06/2021 | 18.89 | - | - | - | - |
| 12/03/2021 | 18.71 | - | - | - | - |
| 12/02/2021 | 18.78 | - | - | - | - |
| 12/01/2021 | 18.36 | - | - | - | - |
| 11/30/2021 | 18.42 | - | - | - | - |
| 11/29/2021 | 18.83 | - | - | - | - |
| 11/26/2021 | 18.85 | 0.49 | - | - | 0.49 |
| 11/25/2021 | 19.75 | - | - | - | - |
| 11/24/2021 | 19.68 | - | - | - | - |
| 11/23/2021 | 19.72 | - | - | - | - |
| 11/22/2021 | 19.62 | - | - | - | - |
| 11/19/2021 | 19.63 | - | - | - | - |
| 11/18/2021 | 19.73 | - | - | - | - |
| 11/17/2021 | 19.77 | - | - | - | - |
| 11/16/2021 | 19.87 | - | - | - | - |
| 11/15/2021 | 19.84 | - | - | - | - |
| 11/12/2021 | 19.86 | - | - | - | - |
| 11/11/2021 | 19.85 | - | - | - | - |
| 11/10/2021 | 19.86 | - | - | - | - |
| 11/09/2021 | 19.93 | - | - | - | - |
| 11/08/2021 | 19.90 | - | - | - | - |
| 11/05/2021 | 19.83 | - | - | - | - |
| 11/04/2021 | 19.72 | - | - | - | - |
| 11/03/2021 | 19.68 | - | - | - | - |
| 11/02/2021 | 19.60 | - | - | - | - |
| 11/01/2021 | 19.67 | - | - | - | - |
| 10/29/2021 | 19.50 | - | - | - | - |
| 10/28/2021 | 19.64 | - | - | - | - |
| 10/27/2021 | 19.41 | - | - | - | - |
| 10/26/2021 | 19.59 | - | - | - | - |
| 10/25/2021 | 19.63 | - | - | - | - |
| 10/22/2021 | 19.60 | - | - | - | - |
| 10/21/2021 | 19.52 | - | - | - | - |
| 10/20/2021 | 19.54 | - | - | - | - |
| 10/19/2021 | 19.46 | - | - | - | - |
| 10/18/2021 | 19.40 | - | - | - | - |
| 10/15/2021 | 19.38 | - | - | - | - |
| 10/14/2021 | 19.27 | - | - | - | - |
| 10/13/2021 | 19.09 | - | - | - | - |
| 10/12/2021 | 19.04 | - | - | - | - |
| 10/08/2021 | 19.04 | - | - | - | - |
| 10/07/2021 | 18.95 | - | - | - | - |
| 10/06/2021 | 18.77 | - | - | - | - |
| 10/05/2021 | 18.89 | - | - | - | - |
| 10/04/2021 | 18.74 | - | - | - | - |
| 10/01/2021 | 18.79 | - | - | - | - |
| 09/30/2021 | 18.67 | - | - | - | - |
| 09/29/2021 | 18.79 | - | - | - | - |
| 09/28/2021 | 18.77 | - | - | - | - |
| 09/27/2021 | 18.97 | - | - | - | - |
| 09/24/2021 | 18.83 | - | - | - | - |
| 09/23/2021 | 18.81 | - | - | - | - |
| 09/22/2021 | 18.70 | - | - | - | - |
| 09/21/2021 | 18.55 | - | - | - | - |
| 09/20/2021 | 18.45 | - | - | - | - |
| 09/17/2021 | 18.75 | - | - | - | - |
| 09/16/2021 | 18.87 | - | - | - | - |
| 09/15/2021 | 18.90 | - | - | - | - |
| 09/14/2021 | 18.74 | - | - | - | - |
| 09/13/2021 | 18.84 | - | - | - | - |
| 09/10/2021 | 18.79 | - | - | - | - |
| 09/09/2021 | 18.87 | - | - | - | - |
| 09/08/2021 | 18.95 | - | - | - | - |
| 09/07/2021 | 18.96 | - | - | - | - |
| 09/03/2021 | 18.94 | - | - | - | - |
| 09/02/2021 | 18.99 | - | - | - | - |
| 09/01/2021 | 18.85 | - | - | - | - |
| 08/31/2021 | 18.75 | - | - | - | - |
| 08/30/2021 | 18.79 | - | - | - | - |
| 08/27/2021 | 18.85 | - | - | - | - |
| 08/26/2021 | 18.75 | - | - | - | - |
| 08/25/2021 | 18.81 | - | - | - | - |
| 08/24/2021 | 18.75 | - | - | - | - |
| 08/23/2021 | 18.75 | - | - | - | - |
| 08/20/2021 | 18.69 | - | - | - | - |
| 08/19/2021 | 18.58 | - | - | - | - |
| 08/18/2021 | 18.65 | - | - | - | - |
| 08/17/2021 | 18.74 | - | - | - | - |
| 08/16/2021 | 18.84 | - | - | - | - |
| 08/13/2021 | 18.88 | - | - | - | - |
| 08/12/2021 | 18.90 | - | - | - | - |
| 08/11/2021 | 18.95 | - | - | - | - |
| 08/10/2021 | 18.88 | - | - | - | - |
| 08/09/2021 | 18.76 | - | - | - | - |
| 08/06/2021 | 18.82 | - | - | - | - |
| 08/05/2021 | 18.65 | - | - | - | - |
| 08/04/2021 | 18.60 | - | - | - | - |
| 08/03/2021 | 18.68 | - | - | - | - |
| 07/30/2021 | 18.60 | - | - | - | - |
| 07/29/2021 | 18.58 | - | - | - | - |
| 07/28/2021 | 18.54 | - | - | - | - |
| 07/27/2021 | 18.52 | - | - | - | - |
| 07/26/2021 | 18.50 | - | - | - | - |
| 07/23/2021 | 18.46 | - | - | - | - |
| 07/22/2021 | 18.41 | - | - | - | - |
| 07/21/2021 | 18.43 | - | - | - | - |
| 07/20/2021 | 18.32 | - | - | - | - |
| 07/19/2021 | 18.16 | - | - | - | - |
| 07/16/2021 | 18.49 | - | - | - | - |
| 07/15/2021 | 18.66 | - | - | - | - |
| 07/14/2021 | 18.60 | - | - | - | - |
| 07/13/2021 | 18.68 | - | - | - | - |
| 07/12/2021 | 18.70 | - | - | - | - |
| 07/09/2021 | 18.72 | - | - | - | - |
| 07/08/2021 | 18.54 | - | - | - | - |
| 07/07/2021 | 18.70 | - | - | - | - |
| 07/06/2021 | 18.69 | - | - | - | - |
| 07/05/2021 | 18.78 | - | - | - | - |
| 07/02/2021 | 18.72 | - | - | - | - |
| 06/30/2021 | 18.65 | - | - | - | - |
| 06/29/2021 | 18.65 | - | - | - | - |
| 06/28/2021 | 18.57 | - | - | - | - |
| 06/25/2021 | 18.66 | - | - | - | - |
| 06/24/2021 | 18.61 | - | - | - | - |
| 06/23/2021 | 18.54 | - | - | - | - |
| 06/22/2021 | 18.59 | - | - | - | - |
| 06/21/2021 | 18.58 | - | - | - | - |
| 06/18/2021 | 18.46 | - | - | - | - |
| 06/17/2021 | 18.65 | - | - | - | - |
| 06/16/2021 | 18.76 | - | - | - | - |
| 06/15/2021 | 18.82 | - | - | - | - |
| 06/14/2021 | 18.72 | - | - | - | - |
| 06/11/2021 | 18.73 | - | - | - | - |
| 06/10/2021 | 18.65 | - | - | - | - |
| 06/09/2021 | 18.65 | - | - | - | - |
| 06/08/2021 | 18.72 | - | - | - | - |
| 06/07/2021 | 18.71 | - | - | - | - |
| 06/04/2021 | 18.76 | - | - | - | - |
| 06/03/2021 | 18.68 | - | - | - | - |
| 06/02/2021 | 18.63 | - | - | - | - |
| 06/01/2021 | 18.65 | - | - | - | - |
| 05/31/2021 | 18.41 | - | - | - | - |
| 05/28/2021 | 18.53 | - | - | - | - |
| 05/27/2021 | 18.46 | - | - | - | - |
| 05/26/2021 | 18.45 | - | - | - | - |
| 05/25/2021 | 18.26 | - | - | - | - |
| 05/21/2021 | 18.23 | - | - | - | - |
| 05/20/2021 | 18.26 | - | - | - | - |
| 05/19/2021 | 18.20 | - | - | - | - |
| 05/18/2021 | 18.33 | - | - | - | - |
| 05/17/2021 | 18.35 | - | - | - | - |
| 05/14/2021 | 18.29 | - | - | - | - |
| 05/13/2021 | 18.10 | - | - | - | - |
| 05/12/2021 | 18.03 | - | - | - | - |
| 05/11/2021 | 18.12 | - | - | - | - |
| 05/10/2021 | 18.30 | - | - | - | - |
| 05/07/2021 | 18.34 | - | - | - | - |
| 05/06/2021 | 18.19 | - | - | - | - |
| 05/05/2021 | 18.20 | - | - | - | - |
| 05/04/2021 | 18.04 | - | - | - | - |
| 05/03/2021 | 18.06 | - | - | - | - |
| 04/30/2021 | 17.94 | - | - | - | - |
| 04/29/2021 | 18.05 | - | - | - | - |
| 04/28/2021 | 18.05 | - | - | - | - |
| 04/27/2021 | 18.00 | - | - | - | - |
| 04/26/2021 | 17.95 | - | - | - | - |
| 04/23/2021 | 17.95 | - | - | - | - |
| 04/22/2021 | 17.91 | - | - | - | - |
| 04/21/2021 | 17.97 | - | - | - | - |
| 04/20/2021 | 17.91 | - | - | - | - |
| 04/19/2021 | 18.10 | - | - | - | - |
| 04/16/2021 | 18.17 | - | - | - | - |
| 04/15/2021 | 18.17 | - | - | - | - |
| 04/14/2021 | 18.11 | - | - | - | - |
| 04/13/2021 | 18.04 | - | - | - | - |
| 04/12/2021 | 18.13 | - | - | - | - |
| 04/09/2021 | 18.06 | - | - | - | - |
| 04/08/2021 | 18.05 | - | - | - | - |
| 04/07/2021 | 18.08 | - | - | - | - |
| 04/06/2021 | 18.02 | - | - | - | - |
| 04/05/2021 | 17.98 | - | - | - | - |
| 04/01/2021 | 17.96 | - | - | - | - |
| 03/31/2021 | 17.76 | - | - | - | - |
| 03/30/2021 | 17.88 | - | - | - | - |
| 03/29/2021 | 17.87 | - | - | - | - |
| 03/26/2021 | 17.84 | - | - | - | - |
| 03/25/2021 | 17.77 | - | - | - | - |
| 03/24/2021 | 17.68 | - | - | - | - |
| 03/23/2021 | 17.62 | - | - | - | - |
| 03/22/2021 | 17.71 | - | - | - | - |
| 03/19/2021 | 17.79 | - | - | - | - |
| 03/18/2021 | 17.81 | - | - | - | - |
| 03/17/2021 | 17.91 | - | - | - | - |
| 03/16/2021 | 17.89 | - | - | - | - |
| 03/15/2021 | 17.91 | - | - | - | - |
| 03/12/2021 | 17.91 | - | - | - | - |
| 03/11/2021 | 17.88 | - | - | - | - |
| 03/10/2021 | 17.80 | - | - | - | - |
| 03/09/2021 | 17.63 | - | - | - | - |
| 03/08/2021 | 17.63 | - | - | - | - |
| 03/05/2021 | 17.44 | - | - | - | - |
| 03/04/2021 | 17.11 | - | - | - | - |
| 03/03/2021 | 17.16 | - | - | - | - |
| 03/02/2021 | 17.09 | - | - | - | - |
| 03/01/2021 | 16.98 | - | - | - | - |
| 02/26/2021 | 16.75 | - | - | - | - |
| 02/25/2021 | 16.94 | - | - | - | - |
| 02/24/2021 | 17.12 | - | - | - | - |
| 02/23/2021 | 16.97 | - | - | - | - |
| 02/22/2021 | 16.94 | - | - | - | - |
| 02/19/2021 | 16.87 | - | - | - | - |
| 02/18/2021 | 16.87 | - | - | - | - |
| 02/17/2021 | 16.92 | - | - | - | - |
| 02/16/2021 | 16.94 | - | - | - | - |
| 02/12/2021 | 16.93 | - | - | - | - |
| 02/11/2021 | 16.81 | - | - | - | - |
| 02/10/2021 | 16.80 | - | - | - | - |
| 02/09/2021 | 16.81 | - | - | - | - |
| 02/08/2021 | 16.86 | - | - | - | - |
| 02/05/2021 | 16.73 | - | - | - | - |
| 02/04/2021 | 16.67 | - | - | - | - |
| 02/03/2021 | 16.54 | - | - | - | - |
| 02/02/2021 | 16.50 | - | - | - | - |
| 02/01/2021 | 16.35 | - | - | - | - |
| 01/29/2021 | 16.17 | - | - | - | - |
| 01/28/2021 | 16.48 | - | - | - | - |
| 01/27/2021 | 16.32 | - | - | - | - |
| 01/26/2021 | 16.56 | - | - | - | - |
| 01/25/2021 | 16.64 | - | - | - | - |
| 01/22/2021 | 16.59 | - | - | - | - |
| 01/21/2021 | 16.69 | - | - | - | - |
| 01/20/2021 | 16.74 | - | - | - | - |
| 01/19/2021 | 16.77 | - | - | - | - |
| 01/18/2021 | 16.77 | - | - | - | - |
| 01/15/2021 | 16.80 | - | - | - | - |
| 01/14/2021 | 16.81 | - | - | - | - |
| 01/13/2021 | 16.78 | - | - | - | - |
| 01/12/2021 | 16.91 | - | - | - | - |
| 01/11/2021 | 16.88 | - | - | - | - |
| 01/08/2021 | 16.97 | - | - | - | - |
| 01/07/2021 | 16.93 | - | - | - | - |
| 01/06/2021 | 16.80 | - | - | - | - |
| 01/05/2021 | 16.63 | - | - | - | - |
| 01/04/2021 | 16.42 | - | - | - | - |
| 12/31/2020 | 16.40 | - | - | - | - |
| 12/30/2020 | 16.46 | - | - | - | - |
| 12/29/2020 | 16.49 | - | - | - | - |
| 12/24/2020 | 16.49 | - | - | - | - |
| 12/23/2020 | 16.46 | - | - | - | - |
| 12/22/2020 | 16.35 | - | - | - | - |
| 12/21/2020 | 16.40 | - | - | - | - |
| 12/18/2020 | 16.49 | - | - | - | - |
| 12/17/2020 | 16.55 | - | - | - | - |
| 12/16/2020 | 16.54 | - | - | - | - |
| 12/15/2020 | 16.61 | - | - | - | - |
| 12/14/2020 | 16.56 | - | - | - | - |
| 12/11/2020 | 16.71 | - | - | - | - |
| 12/10/2020 | 16.76 | - | - | - | - |
| 12/09/2020 | 16.74 | - | - | - | - |
| 12/08/2020 | 16.69 | - | - | - | - |
| 12/07/2020 | 16.63 | - | - | - | - |
| 12/04/2020 | 16.69 | - | - | - | - |
| 12/03/2020 | 16.47 | - | - | - | - |
| 12/02/2020 | 16.39 | - | - | - | - |
| 12/01/2020 | 16.34 | - | - | - | - |
| 11/30/2020 | 16.31 | - | - | - | - |
| 11/27/2020 | 16.59 | - | - | - | - |
| 11/26/2020 | 16.52 | - | - | - | - |
| 11/25/2020 | 16.53 | - | - | - | - |
| 11/24/2020 | 16.58 | - | - | - | - |
| 11/23/2020 | 16.29 | - | - | - | - |
| 11/20/2020 | 16.10 | - | - | - | - |
| 11/19/2020 | 16.03 | - | - | - | - |
| 11/18/2020 | 16.02 | - | - | - | - |
| 11/17/2020 | 16.05 | - | - | - | - |
| 11/16/2020 | 15.96 | - | - | - | - |
| 11/13/2020 | 15.65 | - | - | - | - |
| 11/12/2020 | 15.54 | - | - | - | - |
| 11/11/2020 | 15.78 | - | - | - | - |
| 11/10/2020 | 15.67 | - | - | - | - |
| 11/09/2020 | 15.40 | - | - | - | - |
| 11/06/2020 | 14.73 | - | - | - | - |
| 11/05/2020 | 14.79 | - | - | - | - |
| 11/04/2020 | 14.65 | - | - | - | - |
| 11/03/2020 | 14.61 | - | - | - | - |
| 11/02/2020 | 14.41 | - | - | - | - |
| 10/30/2020 | 14.31 | - | - | - | - |
| 10/29/2020 | 14.39 | - | - | - | - |
| 10/28/2020 | 14.27 | - | - | - | - |
| 10/27/2020 | 14.60 | - | - | - | - |
| 10/26/2020 | 14.76 | - | - | - | - |
| 10/23/2020 | 15.02 | 0.02 | - | - | 0.02 |
| 10/22/2020 | 15.02 | - | - | - | - |
| 10/21/2020 | 14.84 | - | - | - | - |
| 10/20/2020 | 14.96 | - | - | - | - |
| 10/19/2020 | 14.95 | - | - | - | - |
| 10/16/2020 | 15.10 | - | - | - | - |
| 10/15/2020 | 15.17 | - | - | - | - |
| 10/14/2020 | 15.11 | - | - | - | - |
| 10/13/2020 | 15.16 | - | - | - | - |
| 10/09/2020 | 15.25 | - | - | - | - |
| 10/08/2020 | 15.34 | - | - | - | - |
| 10/07/2020 | 15.20 | - | - | - | - |
| 10/06/2020 | 15.00 | - | - | - | - |
| 10/05/2020 | 15.11 | - | - | - | - |
| 10/02/2020 | 14.93 | - | - | - | - |
| 10/01/2020 | 14.83 | - | - | - | - |
| 09/30/2020 | 14.85 | - | - | - | - |
| 09/29/2020 | 14.90 | - | - | - | - |
| 09/28/2020 | 15.01 | - | - | - | - |
| 09/25/2020 | 14.80 | - | - | - | - |
| 09/24/2020 | 14.71 | - | - | - | - |
| 09/23/2020 | 14.66 | - | - | - | - |
| 09/22/2020 | 14.84 | - | - | - | - |
| 09/21/2020 | 14.69 | - | - | - | - |
| 09/18/2020 | 14.90 | - | - | - | - |
| 09/17/2020 | 14.96 | - | - | - | - |
| 09/16/2020 | 14.95 | - | - | - | - |
| 09/15/2020 | 15.06 | - | - | - | - |
| 09/14/2020 | 14.97 | - | - | - | - |
| 09/11/2020 | 14.93 | - | - | - | - |
| 09/10/2020 | 14.84 | - | - | - | - |
| 09/09/2020 | 15.01 | - | - | - | - |
| 09/08/2020 | 14.79 | - | - | - | - |
| 09/04/2020 | 14.93 | - | - | - | - |
| 09/03/2020 | 15.11 | - | - | - | - |
| 09/02/2020 | 15.27 | - | - | - | - |
| 09/01/2020 | 15.10 | - | - | - | - |
| 08/31/2020 | 15.02 | - | - | - | - |
| 08/28/2020 | 15.30 | - | - | - | - |
| 08/27/2020 | 15.38 | - | - | - | - |
| 08/26/2020 | 15.37 | - | - | - | - |
| 08/25/2020 | 15.33 | - | - | - | - |
| 08/24/2020 | 15.41 | - | - | - | - |
| 08/21/2020 | 15.21 | - | - | - | - |
| 08/20/2020 | 15.24 | - | - | - | - |
| 08/19/2020 | 15.28 | - | - | - | - |
| 08/18/2020 | 15.27 | - | - | - | - |
| 08/17/2020 | 15.31 | - | - | - | - |
| 08/14/2020 | 15.31 | - | - | - | - |
| 08/13/2020 | 15.30 | - | - | - | - |
| 08/12/2020 | 15.39 | - | - | - | - |
| 08/11/2020 | 15.36 | - | - | - | - |
| 08/10/2020 | 15.23 | - | - | - | - |
| 08/07/2020 | 15.09 | - | - | - | - |
| 08/06/2020 | 15.02 | - | - | - | - |
| 08/05/2020 | 14.92 | - | - | - | - |
| 08/04/2020 | 14.77 | - | - | - | - |
| 07/31/2020 | 14.66 | - | - | - | - |
| 07/30/2020 | 14.80 | - | - | - | - |
| 07/29/2020 | 14.84 | - | - | - | - |
| 07/28/2020 | 14.66 | - | - | - | - |
| 07/27/2020 | 14.70 | - | - | - | - |
| 07/24/2020 | 14.65 | 0.03 | - | - | 0.03 |
| 07/23/2020 | 14.74 | - | - | - | - |
| 07/22/2020 | 14.85 | - | - | - | - |
| 07/21/2020 | 14.87 | - | - | - | - |
| 07/20/2020 | 14.83 | - | - | - | - |
| 07/17/2020 | 14.95 | - | - | - | - |
| 07/16/2020 | 14.91 | - | - | - | - |
| 07/15/2020 | 14.87 | - | - | - | - |
| 07/14/2020 | 14.67 | - | - | - | - |
| 07/13/2020 | 14.40 | - | - | - | - |
| 07/10/2020 | 14.34 | - | - | - | - |
| 07/09/2020 | 14.12 | - | - | - | - |
| 07/08/2020 | 14.22 | - | - | - | - |
| 07/07/2020 | 14.23 | - | - | - | - |
| 07/06/2020 | 14.40 | - | - | - | - |
| 07/03/2020 | 14.30 | - | - | - | - |
| 07/02/2020 | 14.29 | - | - | - | - |
| 06/30/2020 | 14.25 | - | - | - | - |
| 06/29/2020 | 14.22 | - | - | - | - |
| 06/26/2020 | 14.04 | 0.01 | - | - | 0.01 |
| 06/25/2020 | 14.34 | - | - | - | - |
| 06/24/2020 | 14.21 | - | - | - | - |
| 06/23/2020 | 14.49 | - | - | - | - |
| 06/22/2020 | 14.49 | - | - | - | - |
| 06/19/2020 | 14.52 | - | - | - | - |
| 06/18/2020 | 14.62 | - | - | - | - |
| 06/17/2020 | 14.60 | - | - | - | - |
| 06/16/2020 | 14.75 | - | - | - | - |
| 06/15/2020 | 14.52 | - | - | - | - |
| 06/12/2020 | 14.57 | - | - | - | - |
| 06/11/2020 | 14.35 | - | - | - | - |
| 06/10/2020 | 14.97 | - | - | - | - |
| 06/09/2020 | 15.18 | - | - | - | - |
| 06/08/2020 | 15.37 | - | - | - | - |
| 06/05/2020 | 15.29 | - | - | - | - |
| 06/04/2020 | 14.86 | - | - | - | - |
| 06/03/2020 | 14.88 | - | - | - | - |
| 06/02/2020 | 14.57 | - | - | - | - |
| 06/01/2020 | 14.30 | - | - | - | - |
| 05/29/2020 | 14.26 | - | - | - | - |
| 05/28/2020 | 14.39 | - | - | - | - |
| 05/27/2020 | 14.39 | - | - | - | - |
| 05/26/2020 | 14.22 | - | - | - | - |
| 05/25/2020 | 13.93 | - | - | - | - |
| 05/22/2020 | 13.81 | - | - | - | - |
| 05/21/2020 | 13.87 | - | - | - | - |
| 05/20/2020 | 13.98 | - | - | - | - |
| 05/19/2020 | 13.83 | - | - | - | - |
| 05/15/2020 | 13.54 | - | - | - | - |
| 05/14/2020 | 13.51 | - | - | - | - |
| 05/13/2020 | 13.48 | - | - | - | - |
| 05/12/2020 | 13.94 | - | - | - | - |
| 05/11/2020 | 14.16 | - | - | - | - |
| 05/08/2020 | 13.96 | - | - | - | - |
| 05/07/2020 | 13.81 | - | - | - | - |
| 05/06/2020 | 13.85 | - | - | - | - |
| 05/05/2020 | 13.84 | - | - | - | - |
| 05/04/2020 | 13.83 | - | - | - | - |
| 05/01/2020 | 13.82 | - | - | - | - |
| 04/30/2020 | 14.07 | - | - | - | - |
| 04/29/2020 | 14.46 | - | - | - | - |
| 04/28/2020 | 13.96 | - | - | - | - |
| 04/27/2020 | 13.81 | - | - | - | - |
| 04/24/2020 | 13.58 | 0.03 | - | - | 0.03 |
| 04/23/2020 | 13.48 | - | - | - | - |
| 04/22/2020 | 13.52 | - | - | - | - |
| 04/21/2020 | 13.26 | - | - | - | - |
| 04/20/2020 | 13.65 | - | - | - | - |
| 04/17/2020 | 13.76 | - | - | - | - |
| 04/16/2020 | 13.26 | - | - | - | - |
| 04/15/2020 | 13.41 | - | - | - | - |
| 04/14/2020 | 13.74 | - | - | - | - |
| 04/13/2020 | 13.60 | - | - | - | - |
| 04/09/2020 | 13.85 | - | - | - | - |
| 04/08/2020 | 13.76 | - | - | - | - |
| 04/07/2020 | 13.54 | - | - | - | - |
| 04/06/2020 | 13.47 | - | - | - | - |
| 04/03/2020 | 12.84 | - | - | - | - |
| 04/02/2020 | 13.05 | - | - | - | - |
| 04/01/2020 | 12.76 | - | - | - | - |
| 03/31/2020 | 13.29 | - | - | - | - |
| 03/30/2020 | 12.86 | - | - | - | - |
| 03/27/2020 | 12.49 | - | - | - | - |
| 03/26/2020 | 13.19 | - | - | - | - |
| 03/25/2020 | 13.01 | - | - | - | - |
| 03/24/2020 | 12.39 | - | - | - | - |
| 03/23/2020 | 11.11 | - | - | - | - |
| 03/20/2020 | 11.90 | 0.03 | - | - | 0.03 |
| 03/19/2020 | 12.25 | - | - | - | - |
| 03/18/2020 | 11.75 | - | - | - | - |
| 03/17/2020 | 12.61 | - | - | - | - |
| 03/16/2020 | 12.43 | - | - | - | - |
| 03/13/2020 | 13.83 | - | - | - | - |
| 03/12/2020 | 12.47 | - | - | - | - |
| 03/11/2020 | 14.17 | - | - | - | - |
| 03/10/2020 | 14.80 | - | - | - | - |
| 03/09/2020 | 14.46 | - | - | - | - |
| 03/06/2020 | 16.09 | - | - | - | - |
| 03/05/2020 | 16.45 | - | - | - | - |
| 03/04/2020 | 16.73 | - | - | - | - |
| 03/03/2020 | 16.43 | - | - | - | - |
| 03/02/2020 | 16.65 | - | - | - | - |
| 02/28/2020 | 16.42 | - | - | - | - |
| 02/27/2020 | 16.61 | - | - | - | - |
| 02/26/2020 | 17.03 | - | - | - | - |
| 02/25/2020 | 17.21 | - | - | - | - |
| 02/24/2020 | 17.59 | - | - | - | - |
| 02/21/2020 | 17.88 | - | - | - | - |
| 02/20/2020 | 18.02 | - | - | - | - |
| 02/19/2020 | 17.98 | - | - | - | - |
| 02/18/2020 | 17.92 | - | - | - | - |
| 02/14/2020 | 17.94 | - | - | - | - |
| 02/13/2020 | 17.87 | - | - | - | - |
| 02/12/2020 | 17.92 | - | - | - | - |
| 02/11/2020 | 17.96 | - | - | - | - |
| 02/10/2020 | 17.95 | - | - | - | - |
| 02/07/2020 | 17.90 | - | - | - | - |
| 02/06/2020 | 18.01 | - | - | - | - |
| 02/05/2020 | 17.87 | - | - | - | - |
| 02/04/2020 | 17.64 | - | - | - | - |
| 02/03/2020 | 17.48 | - | - | - | - |
| 01/31/2020 | 17.45 | - | - | - | - |
| 01/30/2020 | 17.63 | - | - | - | - |
| 01/29/2020 | 17.71 | - | - | - | - |
| 01/28/2020 | 17.72 | - | - | - | - |
| 01/27/2020 | 17.67 | - | - | - | - |
| 01/24/2020 | 17.74 | 0.02 | - | - | 0.02 |
| 01/23/2020 | 17.86 | - | - | - | - |
| 01/22/2020 | 17.84 | - | - | - | - |
| 01/21/2020 | 17.86 | - | - | - | - |
| 01/20/2020 | 17.89 | - | - | - | - |
| 01/17/2020 | 17.86 | - | - | - | - |
| 01/16/2020 | 17.79 | - | - | - | - |
| 01/15/2020 | 17.70 | - | - | - | - |
| 01/14/2020 | 17.70 | - | - | - | - |
| 01/13/2020 | 17.63 | - | - | - | - |
| 01/10/2020 | 17.61 | - | - | - | - |
| 01/09/2020 | 17.68 | - | - | - | - |
| 01/08/2020 | 17.58 | - | - | - | - |
| 01/07/2020 | 17.54 | - | - | - | - |
| 01/06/2020 | 17.51 | - | - | - | - |
| 01/03/2020 | 17.47 | - | - | - | - |
| 01/02/2020 | 17.45 | - | - | - | - |
| 12/31/2019 | 17.41 | - | - | - | - |
| 12/30/2019 | 17.45 | - | - | - | - |
| 12/27/2019 | 17.53 | - | - | - | - |
| 12/24/2019 | 17.54 | - | - | - | - |
| 12/23/2019 | 17.51 | - | - | - | - |
| 12/20/2019 | 17.54 | 0.31 | - | - | 0.31 |
| 12/19/2019 | 17.81 | - | - | - | - |
| 12/18/2019 | 17.78 | - | - | - | - |
| 12/17/2019 | 17.85 | - | - | - | - |
| 12/16/2019 | 17.78 | - | - | - | - |
| 12/13/2019 | 17.71 | - | - | - | - |
| 12/12/2019 | 17.69 | - | - | - | - |
| 12/11/2019 | 17.66 | - | - | - | - |
| 12/10/2019 | 17.71 | - | - | - | - |
| 12/09/2019 | 17.72 | - | - | - | - |
| 12/06/2019 | 17.76 | - | - | - | - |
| 12/05/2019 | 17.53 | - | - | - | - |
| 12/04/2019 | 17.53 | - | - | - | - |
| 12/03/2019 | 17.56 | - | - | - | - |
| 12/02/2019 | 17.71 | - | - | - | - |
| 11/29/2019 | 17.78 | - | - | - | - |
| 11/28/2019 | 17.86 | - | - | - | - |
| 11/27/2019 | 17.88 | - | - | - | - |
| 11/26/2019 | 17.80 | - | - | - | - |
| 11/25/2019 | 17.84 | - | - | - | - |
| 11/22/2019 | 17.71 | - | - | - | - |
| 11/21/2019 | 17.75 | - | - | - | - |
| 11/20/2019 | 17.71 | - | - | - | - |
| 11/19/2019 | 17.75 | - | - | - | - |
| 11/18/2019 | 17.82 | - | - | - | - |
| 11/15/2019 | 17.81 | - | - | - | - |
| 11/14/2019 | 17.71 | - | - | - | - |
| 11/13/2019 | 17.71 | - | - | - | - |
| 11/12/2019 | 17.69 | - | - | - | - |
| 11/11/2019 | 17.74 | - | - | - | - |
| 11/08/2019 | 17.75 | - | - | - | - |
| 11/07/2019 | 17.70 | - | - | - | - |
| 11/06/2019 | 17.51 | - | - | - | - |
| 11/05/2019 | 17.41 | - | - | - | - |
| 11/04/2019 | 17.36 | - | - | - | - |
| 11/01/2019 | 17.24 | - | - | - | - |
| 10/31/2019 | 17.14 | - | - | - | - |
| 10/30/2019 | 17.12 | - | - | - | - |
| 10/29/2019 | 17.07 | - | - | - | - |
| 10/28/2019 | 17.13 | - | - | - | - |
| 10/25/2019 | 17.13 | - | - | - | - |
| 10/24/2019 | 17.07 | - | - | - | - |
| 10/23/2019 | 17.12 | - | - | - | - |
| 10/22/2019 | 17.14 | - | - | - | - |
| 10/21/2019 | 17.19 | - | - | - | - |
| 10/18/2019 | 17.13 | - | - | - | - |
| 10/17/2019 | 17.18 | - | - | - | - |
| 10/16/2019 | 17.23 | - | - | - | - |
| 10/15/2019 | 17.22 | - | - | - | - |
| 10/11/2019 | 17.21 | - | - | - | - |
| 10/10/2019 | 17.15 | - | - | - | - |
| 10/09/2019 | 17.12 | - | - | - | - |
| 10/08/2019 | 17.04 | - | - | - | - |
| 10/07/2019 | 17.21 | - | - | - | - |
| 10/04/2019 | 17.23 | - | - | - | - |
| 10/03/2019 | 17.20 | - | - | - | - |
| 10/02/2019 | 17.20 | - | - | - | - |
| 10/01/2019 | 17.36 | - | - | - | - |
| 09/30/2019 | 17.62 | - | - | - | - |
| 09/27/2019 | 17.59 | - | - | - | - |
| 09/26/2019 | 17.65 | - | - | - | - |
| 09/25/2019 | 17.58 | - | - | - | - |
| 09/24/2019 | 17.58 | - | - | - | - |
| 09/23/2019 | 17.65 | - | - | - | - |
| 09/20/2019 | 17.67 | - | - | - | - |
| 09/19/2019 | 17.66 | - | - | - | - |
| 09/18/2019 | 17.63 | - | - | - | - |
| 09/17/2019 | 17.66 | - | - | - | - |
| 09/16/2019 | 17.59 | - | - | - | - |
| 09/13/2019 | 17.51 | - | - | - | - |
| 09/12/2019 | 17.45 | - | - | - | - |
| 09/11/2019 | 17.44 | - | - | - | - |
| 09/10/2019 | 17.39 | - | - | - | - |
| 09/09/2019 | 17.31 | - | - | - | - |
| 09/06/2019 | 17.23 | - | - | - | - |
| 09/05/2019 | 17.21 | - | - | - | - |
| 09/04/2019 | 17.02 | - | - | - | - |
| 09/03/2019 | 16.96 | - | - | - | - |
| 08/30/2019 | 17.09 | - | - | - | - |
| 08/29/2019 | 17.04 | - | - | - | - |
| 08/28/2019 | 16.88 | - | - | - | - |
| 08/27/2019 | 16.75 | - | - | - | - |
| 08/26/2019 | 16.66 | - | - | - | - |
| 08/23/2019 | 16.60 | - | - | - | - |
| 08/22/2019 | 16.86 | - | - | - | - |
| 08/21/2019 | 16.92 | - | - | - | - |
| 08/20/2019 | 16.85 | - | - | - | - |
| 08/19/2019 | 17.01 | - | - | - | - |
| 08/16/2019 | 16.80 | - | - | - | - |
| 08/15/2019 | 16.64 | - | - | - | - |
| 08/14/2019 | 16.65 | - | - | - | - |
| 08/13/2019 | 16.91 | - | - | - | - |
| 08/12/2019 | 16.79 | - | - | - | - |
| 08/09/2019 | 16.92 | - | - | - | - |
| 08/08/2019 | 16.94 | - | - | - | - |
| 08/07/2019 | 16.87 | - | - | - | - |
| 08/06/2019 | 16.82 | - | - | - | - |
| 08/02/2019 | 17.00 | - | - | - | - |
| 08/01/2019 | 17.07 | - | - | - | - |
| 07/31/2019 | 17.18 | - | - | - | - |
| 07/30/2019 | 17.23 | - | - | - | - |
| 07/29/2019 | 17.24 | - | - | - | - |
| 07/26/2019 | 17.27 | - | - | - | - |
| 07/25/2019 | 17.24 | - | - | - | - |
| 07/24/2019 | 17.36 | - | - | - | - |
| 07/23/2019 | 17.30 | - | - | - | - |
| 07/22/2019 | 17.21 | - | - | - | - |
| 07/19/2019 | 17.24 | - | - | - | - |
| 07/18/2019 | 17.24 | - | - | - | - |
| 07/17/2019 | 17.30 | - | - | - | - |
| 07/16/2019 | 17.40 | - | - | - | - |
| 07/15/2019 | 17.45 | - | - | - | - |
| 07/12/2019 | 17.46 | - | - | - | - |
| 07/11/2019 | 17.49 | - | - | - | - |
| 07/10/2019 | 17.51 | - | - | - | - |
| 07/09/2019 | 17.48 | - | - | - | - |
| 07/08/2019 | 17.42 | - | - | - | - |
| 07/05/2019 | 17.49 | - | - | - | - |
| 07/04/2019 | 17.51 | - | - | - | - |
| 07/03/2019 | 17.52 | - | - | - | - |
| 07/02/2019 | 17.41 | - | - | - | - |
| 06/28/2019 | 17.32 | - | - | - | - |
| 06/27/2019 | 17.27 | - | - | - | - |
| 06/26/2019 | 17.26 | - | - | - | - |
| 06/25/2019 | 17.30 | - | - | - | - |
| 06/24/2019 | 17.40 | - | - | - | - |
| 06/21/2019 | 17.43 | - | - | - | - |
| 06/20/2019 | 17.51 | - | - | - | - |
| 06/19/2019 | 17.47 | - | - | - | - |
| 06/18/2019 | 17.50 | - | - | - | - |
| 06/17/2019 | 17.36 | - | - | - | - |
| 06/14/2019 | 17.27 | - | - | - | - |
| 06/13/2019 | 17.22 | - | - | - | - |
| 06/12/2019 | 17.20 | - | - | - | - |
| 06/11/2019 | 17.23 | - | - | - | - |
| 06/10/2019 | 17.21 | - | - | - | - |
| 06/07/2019 | 17.20 | - | - | - | - |
| 06/06/2019 | 17.23 | - | - | - | - |
| 06/05/2019 | 17.21 | - | - | - | - |
| 06/04/2019 | 17.15 | - | - | - | - |
| 06/03/2019 | 17.05 | - | - | - | - |
| 05/31/2019 | 17.04 | - | - | - | - |
| 05/30/2019 | 17.15 | - | - | - | - |
| 05/29/2019 | 17.19 | - | - | - | - |
| 05/28/2019 | 17.30 | - | - | - | - |
| 05/27/2019 | 17.37 | - | - | - | - |
| 05/24/2019 | 17.24 | - | - | - | - |
| 05/23/2019 | 17.22 | - | - | - | - |
| 05/22/2019 | 17.33 | - | - | - | - |
| 05/21/2019 | 17.41 | - | - | - | - |
| 05/17/2019 | 17.34 | - | - | - | - |
| 05/16/2019 | 17.40 | - | - | - | - |
| 05/15/2019 | 17.29 | - | - | - | - |
| 05/14/2019 | 17.27 | - | - | - | - |
| 05/13/2019 | 17.15 | - | - | - | - |
| 05/10/2019 | 17.29 | - | - | - | - |
| 05/09/2019 | 17.28 | - | - | - | - |
| 05/08/2019 | 17.27 | - | - | - | - |
| 05/07/2019 | 17.25 | - | - | - | - |
| 05/06/2019 | 17.37 | - | - | - | - |
| 05/03/2019 | 17.36 | - | - | - | - |
| 05/02/2019 | 17.34 | - | - | - | - |
| 05/01/2019 | 17.45 | - | - | - | - |
| 04/30/2019 | 17.50 | - | - | - | - |
| 04/29/2019 | 17.51 | - | - | - | - |
| 04/26/2019 | 17.52 | - | - | - | - |
| 04/25/2019 | 17.53 | - | - | - | - |
| 04/24/2019 | 17.56 | - | - | - | - |
| 04/23/2019 | 17.63 | - | - | - | - |
| 04/22/2019 | 17.52 | - | - | - | - |
| 04/18/2019 | 17.57 | - | - | - | - |
| 04/17/2019 | 17.50 | - | - | - | - |
| 04/16/2019 | 17.48 | - | - | - | - |
| 04/15/2019 | 17.45 | - | - | - | - |
| 04/12/2019 | 17.40 | - | - | - | - |
| 04/11/2019 | 17.34 | - | - | - | - |
| 04/10/2019 | 17.36 | - | - | - | - |
| 04/09/2019 | 17.27 | - | - | - | - |
| 04/08/2019 | 17.35 | - | - | - | - |
| 04/05/2019 | 17.34 | - | - | - | - |
| 04/04/2019 | 17.25 | - | - | - | - |
| 04/03/2019 | 17.23 | - | - | - | - |
| 04/02/2019 | 17.22 | - | - | - | - |
| 04/01/2019 | 17.15 | - | - | - | - |
| 03/29/2019 | 17.00 | - | - | - | - |
| 03/28/2019 | 17.01 | - | - | - | - |
| 03/27/2019 | 16.92 | - | - | - | - |
| 03/26/2019 | 16.90 | - | - | - | - |
| 03/25/2019 | 16.82 | - | - | - | - |
| 03/22/2019 | 16.87 | - | - | - | - |
| 03/21/2019 | 17.01 | - | - | - | - |
| 03/20/2019 | 16.97 | - | - | - | - |
| 03/19/2019 | 17.00 | - | - | - | - |
| 03/18/2019 | 17.09 | - | - | - | - |
| 03/15/2019 | 16.94 | - | - | - | - |
| 03/14/2019 | 16.94 | - | - | - | - |
| 03/13/2019 | 17.01 | - | - | - | - |
| 03/12/2019 | 16.99 | - | - | - | - |
| 03/11/2019 | 16.99 | - | - | - | - |
| 03/08/2019 | 16.90 | - | - | - | - |
| 03/07/2019 | 16.97 | - | - | - | - |
| 03/06/2019 | 17.00 | - | - | - | - |
| 03/05/2019 | 16.99 | - | - | - | - |
| 03/04/2019 | 17.01 | - | - | - | - |
| 03/01/2019 | 16.97 | - | - | - | - |
| 02/28/2019 | 16.85 | - | - | - | - |
| 02/27/2019 | 16.91 | - | - | - | - |
| 02/26/2019 | 16.87 | - | - | - | - |
| 02/25/2019 | 16.92 | - | - | - | - |
| 02/22/2019 | 16.90 | - | - | - | - |
| 02/21/2019 | 16.88 | - | - | - | - |
| 02/20/2019 | 16.93 | - | - | - | - |
| 02/19/2019 | 16.85 | - | - | - | - |
| 02/15/2019 | 16.79 | - | - | - | - |
| 02/14/2019 | 16.62 | - | - | - | - |
| 02/13/2019 | 16.62 | - | - | - | - |
| 02/12/2019 | 16.63 | - | - | - | - |
| 02/11/2019 | 16.52 | - | - | - | - |
| 02/08/2019 | 16.54 | - | - | - | - |
| 02/07/2019 | 16.62 | - | - | - | - |
| 02/06/2019 | 16.59 | - | - | - | - |
| 02/05/2019 | 16.56 | - | - | - | - |
| 02/04/2019 | 16.43 | - | - | - | - |
| 02/01/2019 | 16.35 | - | - | - | - |
| 01/31/2019 | 16.39 | - | - | - | - |
| 01/30/2019 | 16.38 | - | - | - | - |
| 01/29/2019 | 16.40 | - | - | - | - |
| 01/28/2019 | 16.33 | - | - | - | - |
| 01/25/2019 | 16.33 | - | - | - | - |
| 01/24/2019 | 16.31 | - | - | - | - |
| 01/23/2019 | 16.26 | - | - | - | - |
| 01/22/2019 | 16.25 | - | - | - | - |
| 01/21/2019 | 16.39 | - | - | - | - |
| 01/18/2019 | 16.38 | - | - | - | - |
| 01/17/2019 | 16.29 | - | - | - | - |
| 01/16/2019 | 16.16 | - | - | - | - |
| 01/15/2019 | 16.07 | - | - | - | - |
| 01/14/2019 | 16.00 | - | - | - | - |
| 01/11/2019 | 15.95 | - | - | - | - |
| 01/10/2019 | 15.94 | - | - | - | - |
| 01/09/2019 | 15.86 | - | - | - | - |
| 01/08/2019 | 15.66 | - | - | - | - |
| 01/07/2019 | 15.56 | - | - | - | - |
| 01/04/2019 | 15.47 | - | - | - | - |
| 01/03/2019 | 15.26 | - | - | - | - |
| 01/02/2019 | 15.38 | - | - | - | - |
| 12/31/2018 | 15.37 | - | - | - | - |
| 12/28/2018 | 15.25 | - | - | - | - |
| 12/27/2018 | 15.14 | - | - | - | - |
| 12/24/2018 | 14.78 | - | - | - | - |
| 12/21/2018 | 14.97 | 0.10 | 0.06 | - | 0.16 |
| 12/20/2018 | 15.32 | - | - | - | - |
| 12/19/2018 | 15.45 | - | - | - | - |
| 12/18/2018 | 15.58 | - | - | - | - |
| 12/17/2018 | 15.52 | - | - | - | - |
| 12/14/2018 | 15.76 | - | - | - | - |
| 12/13/2018 | 15.90 | - | - | - | - |
| 12/12/2018 | 15.95 | - | - | - | - |
| 12/11/2018 | 15.85 | - | - | - | - |
| 12/10/2018 | 15.92 | - | - | - | - |
| 12/07/2018 | 16.02 | - | - | - | - |
| 12/06/2018 | 16.17 | - | - | - | - |
| 12/05/2018 | 16.42 | - | - | - | - |
| 12/04/2018 | 16.35 | - | - | - | - |
| 12/03/2018 | 16.54 | - | - | - | - |
| 11/30/2018 | 16.55 | - | - | - | - |
| 11/29/2018 | 16.53 | - | - | - | - |
| 11/28/2018 | 16.44 | - | - | - | - |
| 11/27/2018 | 16.20 | - | - | - | - |
| 11/26/2018 | 16.32 | - | - | - | - |
| 11/23/2018 | 16.32 | - | - | - | - |
| 11/22/2018 | 16.36 | - | - | - | - |
| 11/21/2018 | 16.35 | - | - | - | - |
| 11/20/2018 | 16.14 | - | - | - | - |
| 11/19/2018 | 16.37 | - | - | - | - |
| 11/16/2018 | 16.47 | - | - | - | - |
| 11/15/2018 | 16.44 | - | - | - | - |
| 11/14/2018 | 16.57 | - | - | - | - |
| 11/13/2018 | 16.57 | - | - | - | - |
| 11/12/2018 | 16.63 | - | - | - | - |
| 11/09/2018 | 16.67 | - | - | - | - |
| 11/08/2018 | 16.67 | - | - | - | - |
| 11/07/2018 | 16.68 | - | - | - | - |
| 11/06/2018 | 16.64 | - | - | - | - |
| 11/05/2018 | 16.60 | - | - | - | - |
| 11/02/2018 | 16.48 | - | - | - | - |
| 11/01/2018 | 16.55 | - | - | - | - |
| 10/31/2018 | 16.48 | - | - | - | - |
| 10/30/2018 | 16.35 | - | - | - | - |
| 10/29/2018 | 16.25 | - | - | - | - |
| 10/26/2018 | 16.38 | - | - | - | - |
| 10/25/2018 | 16.40 | - | - | - | - |
| 10/24/2018 | 16.31 | - | - | - | - |
| 10/23/2018 | 16.62 | - | - | - | - |
| 10/22/2018 | 16.73 | - | - | - | - |
| 10/19/2018 | 16.77 | - | - | - | - |
| 10/18/2018 | 16.67 | - | - | - | - |
| 10/17/2018 | 16.82 | - | - | - | - |
| 10/16/2018 | 16.86 | - | - | - | - |
| 10/15/2018 | 16.71 | - | - | - | - |
| 10/12/2018 | 16.74 | - | - | - | - |
| 10/11/2018 | 16.64 | - | - | - | - |
| 10/10/2018 | 16.88 | - | - | - | - |
| 10/09/2018 | 17.24 | - | - | - | - |
| 10/05/2018 | 17.31 | - | - | - | - |
| 10/04/2018 | 17.36 | - | - | - | - |
| 10/03/2018 | 17.43 | - | - | - | - |
| 10/02/2018 | 17.40 | - | - | - | - |
| 10/01/2018 | 17.49 | - | - | - | - |
| 09/28/2018 | 17.44 | - | - | - | - |
| 09/27/2018 | 17.55 | - | - | - | - |
| 09/26/2018 | 17.54 | - | - | - | - |
| 09/25/2018 | 17.52 | - | - | - | - |
| 09/24/2018 | 17.56 | - | - | - | - |
| 09/21/2018 | 17.48 | - | - | - | - |
| 09/20/2018 | 17.48 | - | - | - | - |
| 09/19/2018 | 17.44 | - | - | - | - |
| 09/18/2018 | 17.49 | - | - | - | - |
| 09/17/2018 | 17.37 | - | - | - | - |
| 09/14/2018 | 17.34 | - | - | - | - |
| 09/13/2018 | 17.34 | - | - | - | - |
| 09/12/2018 | 17.32 | - | - | - | - |
| 09/11/2018 | 17.35 | - | - | - | - |
| 09/10/2018 | 17.36 | - | - | - | - |
| 09/07/2018 | 17.41 | - | - | - | - |
| 09/06/2018 | 17.42 | 0.05 | - | - | 0.05 |
| 09/05/2018 | 17.43 | - | - | - | - |
| 09/04/2018 | 17.48 | - | - | - | - |
| 08/31/2018 | 17.59 | - | - | - | - |
| 08/30/2018 | 17.70 | - | - | - | - |
| 08/29/2018 | 17.71 | - | - | - | - |
| 08/28/2018 | 17.69 | - | - | - | - |
| 08/27/2018 | 17.78 | - | - | - | - |
| 08/24/2018 | 17.77 | - | - | - | - |
| 08/23/2018 | 17.79 | - | - | - | - |
| 08/22/2018 | 17.80 | - | - | - | - |
| 08/21/2018 | 17.72 | - | - | - | - |
| 08/20/2018 | 17.78 | - | - | - | - |
| 08/17/2018 | 17.80 | - | - | - | - |
| 08/16/2018 | 17.74 | - | - | - | - |
| 08/15/2018 | 17.65 | - | - | - | - |
| 08/14/2018 | 17.79 | - | - | - | - |
| 08/13/2018 | 17.62 | - | - | - | - |
| 08/10/2018 | 17.60 | - | - | - | - |
| 08/09/2018 | 17.69 | - | - | - | - |
| 08/08/2018 | 17.65 | - | - | - | - |
| 08/07/2018 | 17.63 | - | - | - | - |
| 08/03/2018 | 17.76 | - | - | - | - |
| 08/02/2018 | 17.73 | - | - | - | - |
| 08/01/2018 | 17.75 | - | - | - | - |
| 07/31/2018 | 17.79 | - | - | - | - |
| 07/30/2018 | 17.66 | - | - | - | - |
| 07/27/2018 | 17.68 | - | - | - | - |
| 07/26/2018 | 17.75 | - | - | - | - |
| 07/25/2018 | 17.64 | - | - | - | - |
| 07/24/2018 | 17.60 | - | - | - | - |
| 07/23/2018 | 17.69 | - | - | - | - |
| 07/20/2018 | 17.71 | - | - | - | - |
| 07/19/2018 | 17.77 | - | - | - | - |
| 07/18/2018 | 17.76 | - | - | - | - |
| 07/17/2018 | 17.83 | - | - | - | - |
| 07/16/2018 | 17.84 | - | - | - | - |
| 07/13/2018 | 17.89 | - | - | - | - |
| 07/12/2018 | 17.84 | - | - | - | - |
| 07/11/2018 | 17.68 | - | - | - | - |
| 07/10/2018 | 17.80 | - | - | - | - |
| 07/09/2018 | 17.70 | - | - | - | - |
| 07/06/2018 | 17.62 | - | - | - | - |
| 07/05/2018 | 17.49 | - | - | - | - |
| 07/04/2018 | 17.56 | - | - | - | - |
| 07/03/2018 | 17.53 | - | - | - | - |
| 06/29/2018 | 17.58 | - | - | - | - |
| 06/28/2018 | 17.55 | - | - | - | - |
| 06/27/2018 | 17.56 | - | - | - | - |
| 06/26/2018 | 17.55 | - | - | - | - |
| 06/25/2018 | 17.46 | - | - | - | - |
| 06/22/2018 | 17.67 | - | - | - | - |
| 06/21/2018 | 17.56 | - | - | - | - |
| 06/20/2018 | 17.67 | - | - | - | - |
| 06/19/2018 | 17.58 | - | - | - | - |
| 06/18/2018 | 17.66 | - | - | - | - |
| 06/15/2018 | 17.58 | - | - | - | - |
| 06/14/2018 | 17.53 | - | - | - | - |
| 06/13/2018 | 17.44 | - | - | - | - |
| 06/12/2018 | 17.47 | - | - | - | - |
| 06/11/2018 | 17.46 | - | - | - | - |
| 06/08/2018 | 17.48 | - | - | - | - |
| 06/07/2018 | 17.48 | - | - | - | - |
| 06/06/2018 | 17.45 | - | - | - | - |
| 06/05/2018 | 17.45 | - | - | - | - |
| 06/04/2018 | 17.41 | - | - | - | - |
| 06/01/2018 | 17.42 | - | - | - | - |
| 05/31/2018 | 17.43 | - | - | - | - |
| 05/30/2018 | 17.42 | - | - | - | - |
| 05/29/2018 | 17.25 | - | - | - | - |
| 05/28/2018 | 17.33 | - | - | - | - |
| 05/25/2018 | 17.38 | - | - | - | - |
| 05/24/2018 | 17.43 | - | - | - | - |
| 05/23/2018 | 17.48 | - | - | - | - |
| 05/22/2018 | 17.48 | - | - | - | - |
| 05/18/2018 | 17.46 | - | - | - | - |
| 05/17/2018 | 17.48 | - | - | - | - |
| 05/16/2018 | 17.46 | - | - | - | - |
| 05/15/2018 | 17.44 | - | - | - | - |
| 05/14/2018 | 17.41 | - | - | - | - |
| 05/11/2018 | 17.29 | - | - | - | - |
| 05/10/2018 | 17.34 | - | - | - | - |
| 05/09/2018 | 17.29 | - | - | - | - |
| 05/08/2018 | 17.23 | - | - | - | - |
| 05/07/2018 | 17.23 | - | - | - | - |
| 05/04/2018 | 17.19 | - | - | - | - |
| 05/03/2018 | 17.13 | - | - | - | - |
| 05/02/2018 | 17.16 | - | - | - | - |
| 05/01/2018 | 17.18 | - | - | - | - |
| 04/30/2018 | 17.19 | - | - | - | - |
| 04/27/2018 | 17.25 | - | - | - | - |
| 04/26/2018 | 17.18 | - | - | - | - |
| 04/25/2018 | 17.07 | - | - | - | - |
| 04/24/2018 | 17.00 | - | - | - | - |
| 04/23/2018 | 17.12 | - | - | - | - |
| 04/20/2018 | 17.01 | - | - | - | - |
| 04/19/2018 | 16.98 | - | - | - | - |
| 04/18/2018 | 17.01 | - | - | - | - |
| 04/17/2018 | 16.86 | - | - | - | - |
| 04/16/2018 | 16.82 | - | - | - | - |
| 04/13/2018 | 16.85 | - | - | - | - |
| 04/12/2018 | 16.87 | - | - | - | - |
| 04/11/2018 | 16.83 | - | - | - | - |
| 04/10/2018 | 16.83 | - | - | - | - |
| 04/09/2018 | 16.79 | - | - | - | - |
| 04/06/2018 | 16.72 | - | - | - | - |
| 04/05/2018 | 16.90 | - | - | - | - |
| 04/04/2018 | 16.71 | - | - | - | - |
| 04/03/2018 | 16.70 | - | - | - | - |
| 04/02/2018 | 16.70 | - | - | - | - |
| 03/29/2018 | 16.86 | - | - | - | - |
| 03/28/2018 | 16.67 | - | - | - | - |
| 03/27/2018 | 16.65 | - | - | - | - |
| 03/26/2018 | 16.71 | - | - | - | - |
| 03/23/2018 | 16.66 | - | - | - | - |
| 03/22/2018 | 16.85 | - | - | - | - |
| 03/21/2018 | 17.10 | - | - | - | - |
| 03/20/2018 | 17.04 | - | - | - | - |
| 03/19/2018 | 16.95 | - | - | - | - |
| 03/16/2018 | 17.03 | - | - | - | - |
| 03/15/2018 | 17.00 | - | - | - | - |
| 03/14/2018 | 16.95 | - | - | - | - |
| 03/13/2018 | 16.94 | - | - | - | - |
| 03/12/2018 | 16.97 | - | - | - | - |
| 03/09/2018 | 17.06 | - | - | - | - |
| 03/08/2018 | 17.02 | - | - | - | - |
| 03/07/2018 | 16.92 | - | - | - | - |
| 03/06/2018 | 16.99 | - | - | - | - |
| 03/05/2018 | 16.98 | - | - | - | - |
| 03/02/2018 | 16.88 | - | - | - | - |
| 03/01/2018 | 16.90 | - | - | - | - |
| 02/28/2018 | 16.98 | - | - | - | - |
| 02/27/2018 | 17.19 | - | - | - | - |
| 02/26/2018 | 17.12 | - | - | - | - |
| 02/23/2018 | 16.99 | - | - | - | - |
| 02/22/2018 | 16.88 | - | - | - | - |
| 02/21/2018 | 16.88 | - | - | - | - |
| 02/20/2018 | 16.82 | - | - | - | - |
| 02/16/2018 | 16.83 | - | - | - | - |
| 02/15/2018 | 16.72 | - | - | - | - |
| 02/14/2018 | 16.68 | - | - | - | - |
| 02/13/2018 | 16.63 | - | - | - | - |
| 02/12/2018 | 16.66 | - | - | - | - |
| 02/09/2018 | 16.49 | - | - | - | - |
| 02/08/2018 | 16.51 | - | - | - | - |
| 02/07/2018 | 16.77 | - | - | - | - |
| 02/06/2018 | 16.84 | - | - | - | - |
| 02/05/2018 | 16.77 | - | - | - | - |
| 02/02/2018 | 17.10 | - | - | - | - |
| 02/01/2018 | 17.33 | - | - | - | - |
| 01/31/2018 | 17.45 | - | - | - | - |
| 01/30/2018 | 17.41 | - | - | - | - |
| 01/29/2018 | 17.53 | - | - | - | - |
| 01/26/2018 | 17.64 | - | - | - | - |
| 01/25/2018 | 17.61 | - | - | - | - |
| 01/24/2018 | 17.66 | - | - | - | - |
| 01/23/2018 | 17.75 | - | - | - | - |
| 01/22/2018 | 17.68 | - | - | - | - |
| 01/19/2018 | 17.68 | - | - | - | - |
| 01/18/2018 | 17.62 | - | - | - | - |
| 01/17/2018 | 17.65 | - | - | - | - |
| 01/16/2018 | 17.61 | - | - | - | - |
| 01/15/2018 | 17.64 | - | - | - | - |
| 01/12/2018 | 17.62 | - | - | - | - |
| 01/11/2018 | 17.64 | - | - | - | - |
| 01/10/2018 | 17.62 | - | - | - | - |
| 01/09/2018 | 17.67 | - | - | - | - |
| 01/08/2018 | 17.66 | - | - | - | - |
| 01/05/2018 | 17.69 | - | - | - | - |
| 01/04/2018 | 17.74 | - | - | - | - |
| 01/03/2018 | 17.76 | - | - | - | - |
| 01/02/2018 | 17.72 | - | - | - | - |
| 12/29/2017 | 17.64 | - | - | - | - |
| 12/28/2017 | 17.64 | - | - | - | - |
| 12/27/2017 | 17.61 | - | - | - | - |
| 12/22/2017 | 17.51 | 0.06 | - | - | 0.06 |
| 12/21/2017 | 17.58 | - | - | - | - |
| 12/20/2017 | 17.58 | - | - | - | - |
| 12/19/2017 | 17.59 | - | - | - | - |
| 12/18/2017 | 17.60 | - | - | - | - |
| 12/15/2017 | 17.53 | - | - | - | - |
| 12/14/2017 | 17.54 | - | - | - | - |
| 12/13/2017 | 17.65 | - | - | - | - |
| 12/12/2017 | 17.67 | - | - | - | - |
| 12/11/2017 | 17.62 | - | - | - | - |
| 12/08/2017 | 17.64 | - | - | - | - |
| 12/07/2017 | 17.59 | - | - | - | - |
| 12/06/2017 | 17.51 | - | - | - | - |
| 12/05/2017 | 17.54 | - | - | - | - |
| 12/04/2017 | 17.56 | - | - | - | - |
| 12/01/2017 | 17.64 | - | - | - | - |
| 11/30/2017 | 17.65 | - | - | - | - |
| 11/29/2017 | 17.51 | - | - | - | - |
| 11/28/2017 | 17.47 | - | - | - | - |
| 11/27/2017 | 17.51 | - | - | - | - |
| 11/24/2017 | 17.58 | - | - | - | - |
| 11/23/2017 | 17.53 | - | - | - | - |
| 11/22/2017 | 17.57 | - | - | - | - |
| 11/21/2017 | 17.56 | - | - | - | - |
| 11/20/2017 | 17.49 | - | - | - | - |
| 11/17/2017 | 17.48 | - | - | - | - |
| 11/16/2017 | 17.44 | - | - | - | - |
| 11/15/2017 | 17.39 | - | - | - | - |
| 11/14/2017 | 17.46 | - | - | - | - |
| 11/13/2017 | 17.59 | - | - | - | - |
| 11/10/2017 | 17.63 | - | - | - | - |
| 11/09/2017 | 17.64 | - | - | - | - |
| 11/08/2017 | 17.66 | - | - | - | - |
| 11/07/2017 | 17.67 | - | - | - | - |
| 11/06/2017 | 17.63 | - | - | - | - |
| 11/03/2017 | 17.56 | - | - | - | - |
| 11/02/2017 | 17.53 | - | - | - | - |
| 11/01/2017 | 17.58 | - | - | - | - |
| 10/31/2017 | 17.56 | - | - | - | - |
| 10/30/2017 | 17.53 | - | - | - | - |
| 10/27/2017 | 17.45 | - | - | - | - |
| 10/26/2017 | 17.34 | - | - | - | - |
| 10/25/2017 | 17.27 | - | - | - | - |
| 10/24/2017 | 17.29 | - | - | - | - |
| 10/23/2017 | 17.21 | - | - | - | - |
| 10/20/2017 | 17.21 | - | - | - | - |
| 10/19/2017 | 17.17 | - | - | - | - |
| 10/18/2017 | 17.15 | - | - | - | - |
| 10/17/2017 | 17.16 | - | - | - | - |
| 10/16/2017 | 17.11 | - | - | - | - |
| 10/13/2017 | 17.13 | - | - | - | - |
| 10/12/2017 | 17.03 | - | - | - | - |
| 10/11/2017 | 17.10 | - | - | - | - |
| 10/10/2017 | 17.04 | - | - | - | - |
| 10/06/2017 | 16.99 | - | - | - | - |
| 10/05/2017 | 17.08 | - | - | - | - |
| 10/04/2017 | 17.02 | - | - | - | - |
| 10/03/2017 | 17.01 | - | - | - | - |
| 10/02/2017 | 16.99 | - | - | - | - |
| 09/29/2017 | 16.94 | - | - | - | - |
| 09/28/2017 | 16.92 | - | - | - | - |
| 09/27/2017 | 16.94 | - | - | - | - |
| 09/26/2017 | 16.79 | - | - | - | - |
| 09/25/2017 | 16.85 | - | - | - | - |
| 09/22/2017 | 16.82 | - | - | - | - |
| 09/21/2017 | 16.82 | - | - | - | - |
| 09/20/2017 | 16.72 | - | - | - | - |
| 09/19/2017 | 16.62 | - | - | - | - |
| 09/18/2017 | 16.59 | - | - | - | - |
| 09/15/2017 | 16.52 | - | - | - | - |
| 09/14/2017 | 16.47 | - | - | - | - |
| 09/13/2017 | 16.32 | - | - | - | - |
| 09/12/2017 | 16.24 | - | - | - | - |
| 09/11/2017 | 16.22 | - | - | - | - |
| 09/08/2017 | 16.13 | - | - | - | - |
| 09/07/2017 | 16.18 | - | - | - | - |
| 09/06/2017 | 16.23 | - | - | - | - |
| 09/05/2017 | 16.27 | - | - | - | - |
| 09/01/2017 | 16.39 | - | - | - | - |
| 08/31/2017 | 16.46 | - | - | - | - |
| 08/30/2017 | 16.39 | - | - | - | - |
| 08/29/2017 | 16.27 | - | - | - | - |
| 08/28/2017 | 16.22 | - | - | - | - |
| 08/25/2017 | 16.26 | - | - | - | - |
| 08/24/2017 | 16.25 | - | - | - | - |
| 08/23/2017 | 16.21 | - | - | - | - |
| 08/22/2017 | 16.15 | - | - | - | - |
| 08/21/2017 | 16.08 | - | - | - | - |
| 08/18/2017 | 16.10 | - | - | - | - |
| 08/17/2017 | 16.17 | - | - | - | - |
| 08/16/2017 | 16.20 | - | - | - | - |
| 08/15/2017 | 16.22 | - | - | - | - |
| 08/14/2017 | 16.20 | - | - | - | - |
| 08/11/2017 | 16.16 | - | - | - | - |
| 08/10/2017 | 16.35 | - | - | - | - |
| 08/09/2017 | 16.45 | - | - | - | - |
| 08/08/2017 | 16.40 | - | - | - | - |
| 08/04/2017 | 16.42 | - | - | - | - |
| 08/03/2017 | 16.32 | - | - | - | - |
| 08/02/2017 | 16.34 | - | - | - | - |
| 08/01/2017 | 16.26 | - | - | - | - |
| 07/31/2017 | 16.22 | - | - | - | - |
| 07/28/2017 | 16.23 | - | - | - | - |
| 07/27/2017 | 16.31 | - | - | - | - |
| 07/26/2017 | 16.32 | - | - | - | - |
| 07/25/2017 | 16.37 | - | - | - | - |
| 07/24/2017 | 16.25 | - | - | - | - |
| 07/21/2017 | 16.27 | - | - | - | - |
| 07/20/2017 | 16.36 | - | - | - | - |
| 07/19/2017 | 16.36 | - | - | - | - |
| 07/18/2017 | 16.23 | - | - | - | - |
| 07/17/2017 | 16.26 | - | - | - | - |
| 07/14/2017 | 16.29 | - | - | - | - |
| 07/13/2017 | 16.29 | - | - | - | - |
| 07/12/2017 | 16.33 | - | - | - | - |
| 07/11/2017 | 16.31 | - | - | - | - |
| 07/10/2017 | 16.26 | - | - | - | - |
| 07/07/2017 | 16.21 | - | - | - | - |
| 07/06/2017 | 16.23 | - | - | - | - |
| 07/05/2017 | 16.33 | - | - | - | - |
| 07/04/2017 | 16.35 | - | - | - | - |
| 06/30/2017 | 16.38 | - | - | - | - |
| 06/29/2017 | 16.37 | - | - | - | - |
| 06/28/2017 | 16.46 | - | - | - | - |
| 06/27/2017 | 16.30 | - | - | - | - |
| 06/26/2017 | 16.30 | - | - | - | - |
| 06/23/2017 | 16.34 | - | - | - | - |
| 06/22/2017 | 16.25 | - | - | - | - |
| 06/21/2017 | 16.16 | - | - | - | - |
| 06/20/2017 | 16.19 | - | - | - | - |
| 06/19/2017 | 16.30 | - | - | - | - |
| 06/16/2017 | 16.22 | - | - | - | - |
| 06/15/2017 | 16.13 | - | - | - | - |
| 06/14/2017 | 16.18 | - | - | - | - |
| 06/13/2017 | 16.34 | - | - | - | - |
| 06/12/2017 | 16.34 | - | - | - | - |
| 06/09/2017 | 16.47 | - | - | - | - |
| 06/08/2017 | 16.42 | - | - | - | - |
| 06/07/2017 | 16.35 | - | - | - | - |
| 06/06/2017 | 16.46 | - | - | - | - |
| 06/05/2017 | 16.45 | - | - | - | - |
| 06/02/2017 | 16.47 | - | - | - | - |
| 06/01/2017 | 16.49 | - | - | - | - |
| 05/31/2017 | 16.34 | - | - | - | - |
| 05/30/2017 | 16.39 | - | - | - | - |
| 05/29/2017 | 16.41 | - | - | - | - |
| 05/26/2017 | 16.37 | - | - | - | - |
| 05/25/2017 | 16.39 | - | - | - | - |
| 05/24/2017 | 16.43 | - | - | - | - |
| 05/23/2017 | 16.48 | - | - | - | - |
| 05/19/2017 | 16.48 | - | - | - | - |
| 05/18/2017 | 16.27 | - | - | - | - |
| 05/17/2017 | 16.30 | - | - | - | - |
| 05/16/2017 | 16.59 | - | - | - | - |
| 05/15/2017 | 16.66 | - | - | - | - |
| 05/12/2017 | 16.56 | - | - | - | - |
| 05/11/2017 | 16.52 | - | - | - | - |
| 05/10/2017 | 16.84 | - | - | - | - |
| 05/09/2017 | 16.78 | - | - | - | - |
| 05/08/2017 | 16.89 | - | - | - | - |
| 05/05/2017 | 16.84 | - | - | - | - |
| 05/04/2017 | 16.69 | - | - | - | - |
| 05/03/2017 | 16.81 | - | - | - | - |
| 05/02/2017 | 16.92 | - | - | - | - |
| 05/01/2017 | 16.90 | - | - | - | - |
| 04/28/2017 | 16.87 | - | - | - | - |
| 04/27/2017 | 16.81 | - | - | - | - |
| 04/26/2017 | 16.92 | - | - | - | - |
| 04/25/2017 | 16.99 | - | - | - | - |
| 04/24/2017 | 16.84 | - | - | - | - |
| 04/21/2017 | 16.73 | - | - | - | - |
| 04/20/2017 | 16.73 | - | - | - | - |
| 04/19/2017 | 16.70 | - | - | - | - |
| 04/18/2017 | 16.78 | - | - | - | - |
| 04/17/2017 | 16.84 | - | - | - | - |
| 04/13/2017 | 16.66 | - | - | - | - |
| 04/12/2017 | 16.82 | - | - | - | - |
| 04/11/2017 | 16.90 | - | - | - | - |
| 04/10/2017 | 16.94 | - | - | - | - |
| 04/07/2017 | 16.86 | - | - | - | - |
| 04/06/2017 | 16.88 | - | - | - | - |
| 04/05/2017 | 16.83 | - | - | - | - |
| 04/04/2017 | 16.90 | - | - | - | - |
| 04/03/2017 | 16.77 | - | - | - | - |
| 03/31/2017 | 16.76 | - | - | - | - |
| 03/30/2017 | 16.81 | - | - | - | - |
| 03/29/2017 | 16.86 | - | - | - | - |
| 03/28/2017 | 16.76 | - | - | - | - |
| 03/27/2017 | 16.61 | - | - | - | - |
| 03/24/2017 | 16.58 | - | - | - | - |
| 03/23/2017 | 16.58 | - | - | - | - |
| 03/22/2017 | 16.49 | - | - | - | - |
| 03/21/2017 | 16.47 | - | - | - | - |
| 03/20/2017 | 16.60 | - | - | - | - |
| 03/17/2017 | 16.65 | - | - | - | - |
| 03/16/2017 | 16.68 | - | - | - | - |
| 03/15/2017 | 16.61 | - | - | - | - |
| 03/14/2017 | 16.47 | - | - | - | - |
| 03/13/2017 | 16.58 | - | - | - | - |
| 03/10/2017 | 16.55 | - | - | - | - |
| 03/09/2017 | 16.55 | - | - | - | - |
| 03/08/2017 | 16.48 | - | - | - | - |
| 03/07/2017 | 16.63 | - | - | - | - |
| 03/06/2017 | 16.65 | - | - | - | - |
| 03/03/2017 | 16.59 | - | - | - | - |
| 03/02/2017 | 16.51 | - | - | - | - |
| 03/01/2017 | 16.51 | - | - | - | - |
| 02/28/2017 | 16.31 | - | - | - | - |
| 02/27/2017 | 16.43 | - | - | - | - |
| 02/24/2017 | 16.43 | - | - | - | - |
| 02/23/2017 | 16.63 | - | - | - | - |
| 02/22/2017 | 16.65 | - | - | - | - |
| 02/21/2017 | 16.72 | - | - | - | - |
| 02/17/2017 | 16.65 | - | - | - | - |
| 02/16/2017 | 16.75 | - | - | - | - |
| 02/15/2017 | 16.71 | - | - | - | - |
| 02/14/2017 | 16.65 | - | - | - | - |
| 02/13/2017 | 16.60 | - | - | - | - |
| 02/10/2017 | 16.57 | - | - | - | - |
| 02/09/2017 | 16.47 | - | - | - | - |
| 02/08/2017 | 16.36 | - | - | - | - |
| 02/07/2017 | 16.32 | - | - | - | - |
| 02/06/2017 | 16.26 | - | - | - | - |
| 02/03/2017 | 16.35 | - | - | - | - |
| 02/02/2017 | 16.30 | - | - | - | - |
| 02/01/2017 | 16.33 | - | - | - | - |
| 01/31/2017 | 16.28 | - | - | - | - |
| 01/30/2017 | 16.32 | - | - | - | - |
| 01/27/2017 | 16.51 | - | - | - | - |
| 01/26/2017 | 16.54 | - | - | - | - |
| 01/25/2017 | 16.50 | - | - | - | - |
| 01/24/2017 | 16.42 | - | - | - | - |
| 01/23/2017 | 16.25 | - | - | - | - |
| 01/20/2017 | 16.39 | - | - | - | - |
| 01/19/2017 | 16.28 | - | - | - | - |
| 01/18/2017 | 16.32 | - | - | - | - |
| 01/17/2017 | 16.39 | - | - | - | - |
| 01/16/2017 | 16.43 | - | - | - | - |
| 01/13/2017 | 16.49 | - | - | - | - |
| 01/12/2017 | 16.40 | - | - | - | - |
| 01/11/2017 | 16.50 | - | - | - | - |
| 01/10/2017 | 16.45 | - | - | - | - |
| 01/09/2017 | 16.45 | - | - | - | - |
| 01/06/2017 | 16.59 | - | - | - | - |
| 01/05/2017 | 16.62 | - | - | - | - |
| 01/04/2017 | 16.63 | - | - | - | - |
| 01/03/2017 | 16.52 | - | - | - | - |
| 12/30/2016 | 16.44 | - | - | - | - |
| 12/29/2016 | 16.52 | - | - | - | - |
| 12/28/2016 | 16.50 | - | - | - | - |
| 12/23/2016 | 16.50 | 0.14 | - | - | 0.14 |
| 12/22/2016 | 16.67 | - | - | - | - |
| 12/21/2016 | 16.68 | - | - | - | - |
| 12/20/2016 | 16.65 | - | - | - | - |
| 12/19/2016 | 16.59 | - | - | - | - |
| 12/16/2016 | 16.59 | - | - | - | - |
| 12/15/2016 | 16.55 | - | - | - | - |
| 12/14/2016 | 16.61 | - | - | - | - |
| 12/13/2016 | 16.78 | - | - | - | - |
| 12/12/2016 | 16.68 | - | - | - | - |
| 12/09/2016 | 16.66 | - | - | - | - |
| 12/08/2016 | 16.61 | - | - | - | - |
| 12/07/2016 | 16.57 | - | - | - | - |
| 12/06/2016 | 16.47 | - | - | - | - |
| 12/05/2016 | 16.43 | - | - | - | - |
| 12/02/2016 | 16.39 | - | - | - | - |
| 12/01/2016 | 16.46 | - | - | - | - |
| 11/30/2016 | 16.43 | - | - | - | - |
| 11/29/2016 | 16.08 | - | - | - | - |
| 11/28/2016 | 16.06 | - | - | - | - |
| 11/25/2016 | 16.13 | - | - | - | - |
| 11/24/2016 | 16.18 | - | - | - | - |
| 11/23/2016 | 16.17 | - | - | - | - |
| 11/22/2016 | 16.15 | - | - | - | - |
| 11/21/2016 | 16.07 | - | - | - | - |
| 11/18/2016 | 15.85 | - | - | - | - |
| 11/17/2016 | 15.80 | - | - | - | - |
| 11/16/2016 | 15.74 | - | - | - | - |
| 11/15/2016 | 15.80 | - | - | - | - |
| 11/14/2016 | 15.62 | - | - | - | - |
| 11/11/2016 | 15.59 | - | - | - | - |
| 11/10/2016 | 15.78 | - | - | - | - |
| 11/09/2016 | 15.77 | - | - | - | - |
| 11/08/2016 | 15.64 | - | - | - | - |
| 11/07/2016 | 15.64 | - | - | - | - |
| 11/04/2016 | 15.46 | - | - | - | - |
| 11/03/2016 | 15.54 | - | - | - | - |
| 11/02/2016 | 15.59 | - | - | - | - |
| 11/01/2016 | 15.75 | - | - | - | - |
| 10/31/2016 | 15.78 | - | - | - | - |
| 10/28/2016 | 15.83 | - | - | - | - |
| 10/27/2016 | 15.90 | - | - | - | - |
| 10/26/2016 | 15.80 | - | - | - | - |
| 10/25/2016 | 15.82 | - | - | - | - |
| 10/24/2016 | 15.92 | - | - | - | - |
| 10/21/2016 | 15.92 | - | - | - | - |
| 10/20/2016 | 15.86 | - | - | - | - |
| 10/19/2016 | 15.84 | - | - | - | - |
| 10/18/2016 | 15.72 | - | - | - | - |
| 10/17/2016 | 15.59 | - | - | - | - |
| 10/14/2016 | 15.61 | - | - | - | - |
| 10/13/2016 | 15.65 | - | - | - | - |
| 10/12/2016 | 15.67 | - | - | - | - |
| 10/11/2016 | 15.65 | - | - | - | - |
| 10/07/2016 | 15.63 | - | - | - | - |
| 10/06/2016 | 15.69 | - | - | - | - |
| 10/05/2016 | 15.63 | - | - | - | - |
| 10/04/2016 | 15.44 | - | - | - | - |
| 10/03/2016 | 15.51 | - | - | - | - |
| 09/30/2016 | 15.49 | - | - | - | - |
| 09/29/2016 | 15.53 | - | - | - | - |
| 09/28/2016 | 15.44 | - | - | - | - |
| 09/27/2016 | 15.20 | - | - | - | - |
| 09/26/2016 | 15.24 | - | - | - | - |
| 09/23/2016 | 15.29 | - | - | - | - |
| 09/22/2016 | 15.38 | - | - | - | - |
| 09/21/2016 | 15.21 | - | - | - | - |
| 09/20/2016 | 15.09 | - | - | - | - |
| 09/19/2016 | 15.05 | - | - | - | - |
| 09/16/2016 | 15.00 | - | - | - | - |
| 09/15/2016 | 15.05 | - | - | - | - |
| 09/14/2016 | 14.94 | - | - | - | - |
| 09/13/2016 | 14.96 | - | - | - | - |
| 09/12/2016 | 15.13 | - | - | - | - |
| 09/09/2016 | 15.13 | - | - | - | - |
| 09/08/2016 | 15.35 | - | - | - | - |
| 09/07/2016 | 15.35 | - | - | - | - |
| 09/06/2016 | 15.37 | - | - | - | - |
| 09/02/2016 | 15.41 | - | - | - | - |
| 09/01/2016 | 15.31 | - | - | - | - |
| 08/31/2016 | 15.23 | - | - | - | - |
| 08/30/2016 | 15.31 | - | - | - | - |
| 08/29/2016 | 15.26 | - | - | - | - |
| 08/26/2016 | 15.19 | - | - | - | - |
| 08/25/2016 | 15.18 | - | - | - | - |
| 08/24/2016 | 15.21 | - | - | - | - |
| 08/23/2016 | 15.23 | - | - | - | - |
| 08/22/2016 | 15.18 | - | - | - | - |
| 08/19/2016 | 15.15 | - | - | - | - |
| 08/18/2016 | 15.18 | - | - | - | - |
| 08/17/2016 | 15.16 | - | - | - | - |
| 08/16/2016 | 15.17 | - | - | - | - |
| 08/15/2016 | 15.25 | - | - | - | - |
| 08/12/2016 | 15.18 | - | - | - | - |
| 08/11/2016 | 15.19 | - | - | - | - |
| 08/10/2016 | 15.16 | - | - | - | - |
| 08/09/2016 | 15.22 | - | - | - | - |
| 08/08/2016 | 15.22 | - | - | - | - |
| 08/05/2016 | 15.09 | - | - | - | - |
| 08/04/2016 | 14.92 | - | - | - | - |
| 08/03/2016 | 14.93 | - | - | - | - |
| 08/02/2016 | 14.85 | - | - | - | - |
| 07/29/2016 | 15.03 | - | - | - | - |
| 07/28/2016 | 15.03 | - | - | - | - |
| 07/27/2016 | 14.97 | - | - | - | - |
| 07/26/2016 | 14.98 | - | - | - | - |
| 07/25/2016 | 14.96 | - | - | - | - |
| 07/22/2016 | 15.06 | - | - | - | - |
| 07/21/2016 | 14.99 | - | - | - | - |
| 07/20/2016 | 14.99 | - | - | - | - |
| 07/19/2016 | 14.89 | - | - | - | - |
| 07/18/2016 | 14.94 | - | - | - | - |
| 07/15/2016 | 14.89 | - | - | - | - |
| 07/14/2016 | 14.94 | - | - | - | - |
| 07/13/2016 | 14.94 | - | - | - | - |
| 07/12/2016 | 14.97 | - | - | - | - |
| 07/11/2016 | 14.78 | - | - | - | - |
| 07/08/2016 | 14.72 | - | - | - | - |
| 07/07/2016 | 14.61 | - | - | - | - |
| 07/06/2016 | 14.73 | - | - | - | - |
| 07/05/2016 | 14.74 | - | - | - | - |
| 07/04/2016 | 14.77 | - | - | - | - |
| 06/30/2016 | 14.61 | - | - | - | - |
| 06/29/2016 | 14.59 | - | - | - | - |
| 06/28/2016 | 14.37 | - | - | - | - |
| 06/27/2016 | 14.19 | - | - | - | - |
| 06/24/2016 | 14.44 | - | - | - | - |
| 06/23/2016 | 14.80 | - | - | - | - |
| 06/22/2016 | 14.62 | - | - | - | - |
| 06/21/2016 | 14.66 | - | - | - | - |
| 06/20/2016 | 14.64 | - | - | - | - |
| 06/17/2016 | 14.45 | - | - | - | - |
| 06/16/2016 | 14.42 | - | - | - | - |
| 06/15/2016 | 14.42 | - | - | - | - |
| 06/14/2016 | 14.42 | - | - | - | - |
| 06/13/2016 | 14.51 | - | - | - | - |
| 06/10/2016 | 14.61 | - | - | - | - |
| 06/09/2016 | 14.88 | - | - | - | - |
| 06/08/2016 | 14.99 | - | - | - | - |
| 06/07/2016 | 15.05 | - | - | - | - |
| 06/06/2016 | 14.88 | - | - | - | - |
| 06/03/2016 | 14.77 | - | - | - | - |
| 06/02/2016 | 14.79 | - | - | - | - |
| 06/01/2016 | 14.73 | - | - | - | - |
| 05/31/2016 | 14.76 | - | - | - | - |
| 05/30/2016 | 14.73 | - | - | - | - |
| 05/27/2016 | 14.74 | - | - | - | - |
| 05/26/2016 | 14.64 | - | - | - | - |
| 05/25/2016 | 14.64 | - | - | - | - |
| 05/24/2016 | 14.53 | - | - | - | - |
| 05/20/2016 | 14.38 | - | - | - | - |
| 05/19/2016 | 14.30 | - | - | - | - |
| 05/18/2016 | 14.33 | - | - | - | - |
| 05/17/2016 | 14.41 | - | - | - | - |
| 05/16/2016 | 14.36 | - | - | - | - |
| 05/13/2016 | 14.19 | - | - | - | - |
| 05/12/2016 | 14.31 | - | - | - | - |
| 05/11/2016 | 14.32 | - | - | - | - |
| 05/10/2016 | 14.30 | - | - | - | - |
| 05/09/2016 | 14.06 | - | - | - | - |
| 05/06/2016 | 14.23 | - | - | - | - |
| 05/05/2016 | 14.12 | - | - | - | - |
| 05/04/2016 | 14.22 | - | - | - | - |
| 05/03/2016 | 14.34 | - | - | - | - |
| 05/02/2016 | 14.59 | - | - | - | - |
| 04/29/2016 | 14.74 | - | - | - | - |
| 04/28/2016 | 14.75 | - | - | - | - |
| 04/27/2016 | 14.79 | - | - | - | - |
| 04/26/2016 | 14.62 | - | - | - | - |
| 04/25/2016 | 14.57 | - | - | - | - |
| 04/22/2016 | 14.65 | - | - | - | - |
| 04/21/2016 | 14.64 | - | - | - | - |
| 04/20/2016 | 14.63 | - | - | - | - |
| 04/19/2016 | 14.55 | - | - | - | - |
| 04/18/2016 | 14.42 | - | - | - | - |
| 04/15/2016 | 14.27 | - | - | - | - |
| 04/14/2016 | 14.35 | - | - | - | - |
| 04/13/2016 | 14.31 | - | - | - | - |
| 04/12/2016 | 14.23 | - | - | - | - |
| 04/11/2016 | 13.95 | - | - | - | - |
| 04/08/2016 | 13.99 | - | - | - | - |
| 04/07/2016 | 13.87 | - | - | - | - |
| 04/06/2016 | 14.05 | - | - | - | - |
| 04/05/2016 | 13.96 | - | - | - | - |
| 04/04/2016 | 14.02 | - | - | - | - |
| 04/01/2016 | 14.17 | - | - | - | - |
| 03/31/2016 | 14.28 | - | - | - | - |
| 03/30/2016 | 14.28 | - | - | - | - |
| 03/29/2016 | 14.21 | - | - | - | - |
| 03/28/2016 | 14.20 | - | - | - | - |
| 03/24/2016 | 14.17 | - | - | - | - |
| 03/23/2016 | 14.20 | - | - | - | - |
| 03/22/2016 | 14.40 | - | - | - | - |
| 03/21/2016 | 14.44 | - | - | - | - |
| 03/18/2016 | 14.41 | - | - | - | - |
| 03/17/2016 | 14.52 | - | - | - | - |
| 03/16/2016 | 14.26 | - | - | - | - |
| 03/15/2016 | 14.20 | - | - | - | - |
| 03/14/2016 | 14.18 | - | - | - | - |
| 03/11/2016 | 14.19 | - | - | - | - |
| 03/10/2016 | 14.02 | - | - | - | - |
| 03/09/2016 | 14.11 | - | - | - | - |
| 03/08/2016 | 14.04 | - | - | - | - |
| 03/07/2016 | 14.18 | - | - | - | - |
| 03/04/2016 | 13.97 | - | - | - | - |
| 03/03/2016 | 13.80 | - | - | - | - |
| 03/02/2016 | 13.68 | - | - | - | - |
| 03/01/2016 | 13.59 | - | - | - | - |
| 02/29/2016 | 13.37 | - | - | - | - |
| 02/26/2016 | 13.32 | - | - | - | - |
| 02/25/2016 | 13.23 | - | - | - | - |
| 02/24/2016 | 13.23 | - | - | - | - |
| 02/23/2016 | 13.25 | - | - | - | - |
| 02/22/2016 | 13.48 | - | - | - | - |
| 02/19/2016 | 13.32 | - | - | - | - |
| 02/18/2016 | 13.43 | - | - | - | - |
| 02/17/2016 | 13.45 | - | - | - | - |
| 02/16/2016 | 13.08 | - | - | - | - |
| 02/12/2016 | 12.86 | - | - | - | - |
| 02/11/2016 | 12.58 | - | - | - | - |
| 02/10/2016 | 12.71 | - | - | - | - |
| 02/09/2016 | 12.75 | - | - | - | - |
| 02/08/2016 | 13.03 | - | - | - | - |
| 02/05/2016 | 13.27 | - | - | - | - |
| 02/04/2016 | 13.30 | - | - | - | - |
| 02/03/2016 | 13.08 | - | - | - | - |
| 02/02/2016 | 12.97 | - | - | - | - |
| 02/01/2016 | 13.18 | - | - | - | - |
| 01/29/2016 | 13.44 | - | - | - | - |
| 01/28/2016 | 13.22 | - | - | - | - |
| 01/27/2016 | 12.89 | - | - | - | - |
| 01/26/2016 | 12.80 | - | - | - | - |
| 01/25/2016 | 12.63 | - | - | - | - |
| 01/22/2016 | 12.98 | - | - | - | - |
| 01/21/2016 | 12.65 | - | - | - | - |
| 01/20/2016 | 12.43 | - | - | - | - |
| 01/19/2016 | 12.57 | - | - | - | - |
| 01/18/2016 | 12.51 | - | - | - | - |
| 01/15/2016 | 12.63 | - | - | - | - |
| 01/14/2016 | 12.84 | - | - | - | - |
| 01/13/2016 | 12.62 | - | - | - | - |
| 01/12/2016 | 12.82 | - | - | - | - |
| 01/11/2016 | 12.78 | - | - | - | - |
| 01/08/2016 | 12.90 | - | - | - | - |
| 01/07/2016 | 12.87 | - | - | - | - |
| 01/06/2016 | 13.21 | - | - | - | - |
| 01/05/2016 | 13.48 | - | - | - | - |
| 01/04/2016 | 13.48 | - | - | - | - |
| 12/31/2015 | 13.56 | - | - | - | - |
| 12/30/2015 | 13.68 | - | - | - | - |
| 12/29/2015 | 13.83 | - | - | - | - |
| 12/24/2015 | 13.82 | - | - | - | - |
| 12/23/2015 | 13.80 | - | - | - | - |
| 12/22/2015 | 13.54 | - | - | - | - |
| 12/21/2015 | 13.48 | - | - | - | - |
| 12/18/2015 | 13.50 | 0.34 | 0.20 | - | 0.54 |
| 12/17/2015 | 13.97 | - | - | - | - |
| 12/16/2015 | 14.06 | - | - | - | - |
| 12/15/2015 | 13.88 | - | - | - | - |
| 12/14/2015 | 13.72 | - | - | - | - |
| 12/11/2015 | 13.87 | - | - | - | - |
| 12/10/2015 | 14.14 | - | - | - | - |
| 12/09/2015 | 14.01 | - | - | - | - |
| 12/08/2015 | 13.96 | - | - | - | - |
| 12/07/2015 | 14.10 | - | - | - | - |
| 12/04/2015 | 14.43 | - | - | - | - |
| 12/03/2015 | 14.45 | - | - | - | - |
| 12/02/2015 | 14.57 | - | - | - | - |
| 12/01/2015 | 14.83 | - | - | - | - |
| 11/30/2015 | 14.67 | - | - | - | - |
| 11/27/2015 | 14.56 | - | - | - | - |
| 11/26/2015 | 14.63 | - | - | - | - |
| 11/25/2015 | 14.60 | - | - | - | - |
| 11/24/2015 | 14.62 | - | - | - | - |
| 11/23/2015 | 14.55 | - | - | - | - |
| 11/20/2015 | 14.55 | - | - | - | - |
| 11/19/2015 | 14.62 | - | - | - | - |
| 11/18/2015 | 14.64 | - | - | - | - |
| 11/17/2015 | 14.61 | - | - | - | - |
| 11/16/2015 | 14.58 | - | - | - | - |
| 11/13/2015 | 14.27 | - | - | - | - |
| 11/12/2015 | 14.40 | - | - | - | - |
| 11/11/2015 | 14.65 | - | - | - | - |
| 11/10/2015 | 14.76 | - | - | - | - |
| 11/09/2015 | 14.78 | - | - | - | - |
| 11/06/2015 | 14.95 | - | - | - | - |
| 11/05/2015 | 14.96 | - | - | - | - |
| 11/04/2015 | 14.96 | - | - | - | - |
| 11/03/2015 | 15.05 | - | - | - | - |
| 11/02/2015 | 14.87 | - | - | - | - |
| 10/30/2015 | 14.78 | - | - | - | - |
| 10/29/2015 | 14.87 | - | - | - | - |
| 10/28/2015 | 14.85 | - | - | - | - |
| 10/27/2015 | 14.69 | - | - | - | - |
| 10/26/2015 | 14.85 | - | - | - | - |
| 10/23/2015 | 15.03 | - | - | - | - |
| 10/22/2015 | 15.02 | - | - | - | - |
| 10/21/2015 | 14.75 | - | - | - | - |
| 10/20/2015 | 14.80 | - | - | - | - |
| 10/19/2015 | 14.70 | - | - | - | - |
| 10/16/2015 | 14.74 | - | - | - | - |
| 10/15/2015 | 14.78 | - | - | - | - |
| 10/14/2015 | 14.82 | - | - | - | - |
| 10/13/2015 | 14.85 | - | - | - | - |
| 10/09/2015 | 15.00 | - | - | - | - |
| 10/08/2015 | 15.05 | - | - | - | - |
| 10/07/2015 | 14.78 | - | - | - | - |
| 10/06/2015 | 14.50 | - | - | - | - |
| 10/05/2015 | 14.36 | - | - | - | - |
| 10/02/2015 | 13.84 | - | - | - | - |
| 10/01/2015 | 13.77 | - | - | - | - |
| 09/30/2015 | 13.90 | - | - | - | - |
| 09/29/2015 | 13.76 | - | - | - | - |
| 09/28/2015 | 13.67 | - | - | - | - |
| 09/25/2015 | 13.94 | - | - | - | - |
| 09/24/2015 | 13.81 | - | - | - | - |
| 09/23/2015 | 13.85 | - | - | - | - |
| 09/22/2015 | 13.99 | - | - | - | - |
| 09/21/2015 | 14.21 | - | - | - | - |
| 09/18/2015 | 14.05 | - | - | - | - |
| 09/17/2015 | 14.26 | - | - | - | - |
| 09/16/2015 | 14.30 | - | - | - | - |
| 09/15/2015 | 13.91 | - | - | - | - |
| 09/14/2015 | 13.80 | - | - | - | - |
| 09/11/2015 | 13.96 | - | - | - | - |
| 09/10/2015 | 14.11 | - | - | - | - |
| 09/09/2015 | 14.10 | - | - | - | - |
| 09/08/2015 | 14.21 | - | - | - | - |
| 09/04/2015 | 14.06 | - | - | - | - |
| 09/03/2015 | 14.23 | - | - | - | - |
| 09/02/2015 | 14.19 | - | - | - | - |
| 09/01/2015 | 14.16 | - | - | - | - |
| 08/31/2015 | 14.60 | - | - | - | - |
| 08/28/2015 | 14.57 | - | - | - | - |
| 08/27/2015 | 14.40 | - | - | - | - |
| 08/26/2015 | 13.99 | - | - | - | - |
| 08/25/2015 | 13.73 | - | - | - | - |
| 08/24/2015 | 13.64 | - | - | - | - |
| 08/21/2015 | 14.03 | - | - | - | - |
| 08/20/2015 | 14.24 | - | - | - | - |
| 08/19/2015 | 14.48 | - | - | - | - |
| 08/18/2015 | 14.69 | - | - | - | - |
| 08/17/2015 | 14.74 | - | - | - | - |
| 08/14/2015 | 14.83 | - | - | - | - |
| 08/13/2015 | 14.78 | - | - | - | - |
| 08/12/2015 | 14.96 | - | - | - | - |
| 08/11/2015 | 15.03 | - | - | - | - |
| 08/10/2015 | 15.13 | - | - | - | - |
| 08/07/2015 | 14.93 | - | - | - | - |
| 08/06/2015 | 15.09 | - | - | - | - |
| 08/05/2015 | 15.17 | - | - | - | - |
| 08/04/2015 | 15.14 | - | - | - | - |
| 07/31/2015 | 15.13 | - | - | - | - |
| 07/30/2015 | 15.07 | - | - | - | - |
| 07/29/2015 | 15.01 | - | - | - | - |
| 07/28/2015 | 14.69 | - | - | - | - |
| 07/27/2015 | 14.56 | - | - | - | - |
| 07/24/2015 | 14.77 | - | - | - | - |
| 07/23/2015 | 14.94 | - | - | - | - |
| 07/22/2015 | 15.05 | - | - | - | - |
| 07/21/2015 | 15.14 | - | - | - | - |
| 07/20/2015 | 15.19 | - | - | - | - |
| 07/17/2015 | 15.43 | - | - | - | - |
| 07/16/2015 | 15.53 | - | - | - | - |
| 07/15/2015 | 15.47 | - | - | - | - |
| 07/14/2015 | 15.46 | - | - | - | - |
| 07/13/2015 | 15.37 | - | - | - | - |
| 07/10/2015 | 15.22 | - | - | - | - |
| 07/09/2015 | 15.15 | - | - | - | - |
| 07/08/2015 | 15.31 | - | - | - | - |
| 07/07/2015 | 15.51 | - | - | - | - |
| 07/06/2015 | 15.38 | - | - | - | - |
| 07/03/2015 | 15.58 | - | - | - | - |
| 07/02/2015 | 15.53 | - | - | - | - |
| 06/30/2015 | 15.50 | - | - | - | - |
| 06/29/2015 | 15.43 | - | - | - | - |
| 06/26/2015 | 15.78 | - | - | - | - |
| 06/25/2015 | 15.82 | - | - | - | - |
| 06/24/2015 | 15.88 | - | - | - | - |
| 06/23/2015 | 15.81 | - | - | - | - |
| 06/22/2015 | 15.70 | - | - | - | - |
| 06/19/2015 | 15.54 | - | - | - | - |
| 06/18/2015 | 15.63 | - | - | - | - |
| 06/17/2015 | 15.59 | - | - | - | - |
| 06/16/2015 | 15.65 | - | - | - | - |
| 06/15/2015 | 15.66 | - | - | - | - |
| 06/12/2015 | 15.70 | - | - | - | - |
| 06/11/2015 | 15.80 | - | - | - | - |
| 06/10/2015 | 15.88 | - | - | - | - |
| 06/09/2015 | 15.81 | - | - | - | - |
| 06/08/2015 | 15.66 | - | - | - | - |
| 06/05/2015 | 15.90 | - | - | - | - |
| 06/04/2015 | 15.94 | - | - | - | - |
| 06/03/2015 | 16.08 | - | - | - | - |
| 06/02/2015 | 16.08 | - | - | - | - |
| 06/01/2015 | 15.99 | - | - | - | - |
| 05/29/2015 | 15.95 | - | - | - | - |
| 05/28/2015 | 16.02 | - | - | - | - |
| 05/27/2015 | 16.00 | - | - | - | - |
| 05/26/2015 | 15.96 | - | - | - | - |
| 05/25/2015 | 16.13 | - | - | - | - |
| 05/22/2015 | 16.14 | - | - | - | - |
| 05/21/2015 | 16.14 | - | - | - | - |
| 05/20/2015 | 16.01 | - | - | - | - |
| 05/19/2015 | 16.06 | - | - | - | - |
| 05/15/2015 | 16.07 | - | - | - | - |
| 05/14/2015 | 15.99 | - | - | - | - |
| 05/13/2015 | 15.96 | - | - | - | - |
| 05/12/2015 | 16.03 | - | - | - | - |
| 05/11/2015 | 16.18 | - | - | - | - |
| 05/08/2015 | 16.23 | - | - | - | - |
| 05/07/2015 | 16.20 | - | - | - | - |
| 05/06/2015 | 16.21 | - | - | - | - |
| 05/05/2015 | 16.39 | - | - | - | - |
| 05/04/2015 | 16.59 | - | - | - | - |
| 05/01/2015 | 16.54 | - | - | - | - |
| 04/30/2015 | 16.50 | - | - | - | - |
| 04/29/2015 | 16.56 | - | - | - | - |
| 04/28/2015 | 16.55 | - | - | - | - |
| 04/27/2015 | 16.59 | - | - | - | - |
| 04/24/2015 | 16.64 | - | - | - | - |
| 04/23/2015 | 16.60 | - | - | - | - |
| 04/22/2015 | 16.47 | - | - | - | - |
| 04/21/2015 | 16.49 | - | - | - | - |
| 04/20/2015 | 16.67 | - | - | - | - |
| 04/17/2015 | 16.64 | - | - | - | - |
| 04/16/2015 | 16.70 | - | - | - | - |
| 04/15/2015 | 16.80 | - | - | - | - |
| 04/14/2015 | 16.68 | - | - | - | - |
| 04/13/2015 | 16.61 | - | - | - | - |
| 04/10/2015 | 16.59 | - | - | - | - |
| 04/09/2015 | 16.57 | - | - | - | - |
| 04/08/2015 | 16.39 | - | - | - | - |
| 04/07/2015 | 16.41 | - | - | - | - |
| 04/06/2015 | 16.32 | - | - | - | - |
| 04/02/2015 | 16.16 | - | - | - | - |
| 04/01/2015 | 16.04 | - | - | - | - |
| 03/31/2015 | 16.03 | - | - | - | - |
| 03/30/2015 | 16.01 | - | - | - | - |
| 03/27/2015 | 15.94 | - | - | - | - |
| 03/26/2015 | 16.03 | - | - | - | - |
| 03/25/2015 | 16.02 | - | - | - | - |
| 03/24/2015 | 16.18 | - | - | - | - |
| 03/23/2015 | 16.04 | - | - | - | - |
| 03/20/2015 | 16.00 | - | - | - | - |
| 03/19/2015 | 15.82 | - | - | - | - |
| 03/18/2015 | 16.00 | - | - | - | - |
| 03/17/2015 | 15.90 | - | - | - | - |
| 03/16/2015 | 15.85 | - | - | - | - |
| 03/13/2015 | 15.76 | - | - | - | - |
| 03/12/2015 | 15.86 | - | - | - | - |
| 03/11/2015 | 15.81 | - | - | - | - |
| 03/10/2015 | 15.68 | - | - | - | - |
| 03/09/2015 | 15.92 | - | - | - | - |
| 03/06/2015 | 16.00 | - | - | - | - |
| 03/05/2015 | 16.08 | - | - | - | - |
| 03/04/2015 | 16.12 | - | - | - | - |
| 03/03/2015 | 16.19 | - | - | - | - |
| 03/02/2015 | 16.26 | - | - | - | - |
| 02/27/2015 | 16.21 | - | - | - | - |
| 02/26/2015 | 16.20 | - | - | - | - |
| 02/25/2015 | 16.28 | - | - | - | - |
| 02/24/2015 | 16.22 | - | - | - | - |
| 02/23/2015 | 16.23 | - | - | - | - |
| 02/20/2015 | 16.24 | - | - | - | - |
| 02/19/2015 | 16.26 | - | - | - | - |
| 02/18/2015 | 16.33 | - | - | - | - |
| 02/17/2015 | 16.48 | - | - | - | - |
| 02/13/2015 | 16.45 | - | - | - | - |
| 02/12/2015 | 16.36 | - | - | - | - |
| 02/11/2015 | 16.24 | - | - | - | - |
| 02/10/2015 | 16.18 | - | - | - | - |
| 02/09/2015 | 16.24 | - | - | - | - |
| 02/06/2015 | 16.16 | - | - | - | - |
| 02/05/2015 | 16.13 | - | - | - | - |
| 02/04/2015 | 15.94 | - | - | - | - |
| 02/03/2015 | 16.17 | - | - | - | - |
| 02/02/2015 | 15.88 | - | - | - | - |
| 01/30/2015 | 15.55 | - | - | - | - |
| 01/29/2015 | 15.41 | - | - | - | - |
| 01/28/2015 | 15.44 | - | - | - | - |
| 01/27/2015 | 15.69 | - | - | - | - |
| 01/26/2015 | 15.67 | - | - | - | - |
| 01/23/2015 | 15.67 | - | - | - | - |
| 01/22/2015 | 15.60 | - | - | - | - |
| 01/21/2015 | 15.38 | - | - | - | - |
| 01/20/2015 | 15.05 | - | - | - | - |
| 01/19/2015 | 15.13 | - | - | - | - |
| 01/16/2015 | 15.18 | - | - | - | - |
| 01/15/2015 | 14.91 | - | - | - | - |
| 01/14/2015 | 14.99 | - | - | - | - |
| 01/13/2015 | 15.06 | - | - | - | - |
| 01/12/2015 | 15.02 | - | - | - | - |
| 01/09/2015 | 15.21 | - | - | - | - |
| 01/08/2015 | 15.29 | - | - | - | - |
| 01/07/2015 | 15.16 | - | - | - | - |
| 01/06/2015 | 15.11 | - | - | - | - |
| 01/05/2015 | 15.27 | - | - | - | - |
| 01/02/2015 | 15.65 | - | - | - | - |
| 12/31/2014 | 15.56 | - | - | - | - |
| 12/30/2014 | 15.59 | - | - | - | - |
| 12/29/2014 | 15.66 | - | - | - | - |
| 12/24/2014 | 15.64 | - | - | - | - |
| 12/23/2014 | 15.63 | - | - | - | - |
| 12/22/2014 | 15.43 | - | - | - | - |
| 12/19/2014 | 15.45 | 0.11 | 0.86 | - | 0.96 |
| 12/18/2014 | 16.22 | - | - | - | - |
| 12/17/2014 | 16.10 | - | - | - | - |
| 12/16/2014 | 15.71 | - | - | - | - |
| 12/15/2014 | 15.54 | - | - | - | - |
| 12/12/2014 | 15.63 | - | - | - | - |
| 12/11/2014 | 15.82 | - | - | - | - |
| 12/10/2014 | 15.73 | - | - | - | - |
| 12/09/2014 | 16.06 | - | - | - | - |
| 12/08/2014 | 15.98 | - | - | - | - |
| 12/05/2014 | 16.38 | - | - | - | - |
| 12/04/2014 | 16.40 | - | - | - | - |
| 12/03/2014 | 16.74 | - | - | - | - |
| 12/02/2014 | 16.63 | - | - | - | - |
| 12/01/2014 | 16.64 | - | - | - | - |
| 11/28/2014 | 16.67 | - | - | - | - |
| 11/27/2014 | 16.82 | - | - | - | - |
| 11/26/2014 | 17.05 | - | - | - | - |
| 11/25/2014 | 17.10 | - | - | - | - |
| 11/24/2014 | 17.09 | - | - | - | - |
| 11/21/2014 | 17.19 | - | - | - | - |
| 11/20/2014 | 17.13 | - | - | - | - |
| 11/19/2014 | 17.04 | - | - | - | - |
| 11/18/2014 | 16.97 | - | - | - | - |
| 11/17/2014 | 16.90 | - | - | - | - |
| 11/14/2014 | 16.89 | - | - | - | - |
| 11/13/2014 | 16.83 | - | - | - | - |
| 11/12/2014 | 16.94 | - | - | - | - |
| 11/11/2014 | 16.83 | - | - | - | - |
| 11/10/2014 | 16.85 | - | - | - | - |
| 11/07/2014 | 16.78 | - | - | - | - |
| 11/06/2014 | 16.64 | - | - | - | - |
| 11/05/2014 | 16.63 | - | - | - | - |
| 11/04/2014 | 16.37 | - | - | - | - |
| 11/03/2014 | 16.57 | - | - | - | - |
| 10/31/2014 | 16.73 | - | - | - | - |
| 10/30/2014 | 16.48 | - | - | - | - |
| 10/29/2014 | 16.53 | - | - | - | - |
| 10/28/2014 | 16.59 | - | - | - | - |
| 10/27/2014 | 16.41 | - | - | - | - |
| 10/24/2014 | 16.48 | - | - | - | - |
| 10/23/2014 | 16.41 | - | - | - | - |
| 10/22/2014 | 16.19 | - | - | - | - |
| 10/21/2014 | 16.43 | - | - | - | - |
| 10/20/2014 | 16.20 | - | - | - | - |
| 10/17/2014 | 16.13 | - | - | - | - |
| 10/16/2014 | 15.94 | - | - | - | - |
| 10/15/2014 | 15.80 | - | - | - | - |
| 10/14/2014 | 15.99 | - | - | - | - |
| 10/10/2014 | 16.14 | - | - | - | - |
| 10/09/2014 | 16.39 | - | - | - | - |
| 10/08/2014 | 16.55 | - | - | - | - |
| 10/07/2014 | 16.53 | - | - | - | - |
| 10/06/2014 | 16.67 | - | - | - | - |
| 10/03/2014 | 16.73 | - | - | - | - |
| 10/02/2014 | 16.69 | - | - | - | - |
| 10/01/2014 | 16.74 | - | - | - | - |
| 09/30/2014 | 16.90 | - | - | - | - |
| 09/29/2014 | 16.92 | - | - | - | - |
| 09/26/2014 | 16.98 | - | - | - | - |
| 09/25/2014 | 16.81 | - | - | - | - |
| 09/24/2014 | 17.07 | - | - | - | - |
| 09/23/2014 | 17.11 | - | - | - | - |
| 09/22/2014 | 17.07 | - | - | - | - |
| 09/19/2014 | 17.19 | - | - | - | - |
| 09/18/2014 | 17.42 | - | - | - | - |
| 09/17/2014 | 17.44 | - | - | - | - |
| 09/16/2014 | 17.51 | - | - | - | - |
| 09/15/2014 | 17.47 | - | - | - | - |
| 09/12/2014 | 17.48 | - | - | - | - |
| 09/11/2014 | 17.44 | - | - | - | - |
| 09/10/2014 | 17.39 | - | - | - | - |
| 09/09/2014 | 17.43 | - | - | - | - |
| 09/08/2014 | 17.42 | - | - | - | - |
| 09/05/2014 | 17.50 | - | - | - | - |
| 09/04/2014 | 17.53 | - | - | - | - |
| 09/03/2014 | 17.59 | - | - | - | - |
| 09/02/2014 | 17.56 | - | - | - | - |
| 08/29/2014 | 17.63 | - | - | - | - |
| 08/28/2014 | 17.57 | - | - | - | - |
| 08/27/2014 | 17.62 | - | - | - | - |
| 08/26/2014 | 17.64 | - | - | - | - |
| 08/25/2014 | 17.66 | - | - | - | - |
| 08/22/2014 | 17.58 | - | - | - | - |
| 08/21/2014 | 17.61 | - | - | - | - |
| 08/20/2014 | 17.60 | - | - | - | - |
| 08/19/2014 | 17.52 | - | - | - | - |
| 08/18/2014 | 17.39 | - | - | - | - |
| 08/15/2014 | 17.37 | - | - | - | - |
| 08/14/2014 | 17.34 | - | - | - | - |
| 08/13/2014 | 17.29 | - | - | - | - |
| 08/12/2014 | 17.33 | - | - | - | - |
| 08/11/2014 | 17.38 | - | - | - | - |
| 08/08/2014 | 17.29 | - | - | - | - |
| 08/07/2014 | 17.23 | - | - | - | - |
| 08/06/2014 | 17.31 | - | - | - | - |
| 08/05/2014 | 17.33 | - | - | - | - |
| 08/01/2014 | 17.34 | - | - | - | - |
| 07/31/2014 | 17.52 | - | - | - | - |
| 07/30/2014 | 17.69 | - | - | - | - |
| 07/29/2014 | 17.53 | - | - | - | - |
| 07/28/2014 | 17.53 | - | - | - | - |
| 07/25/2014 | 17.56 | - | - | - | - |
| 07/24/2014 | 17.52 | - | - | - | - |
| 07/23/2014 | 17.51 | - | - | - | - |
| 07/22/2014 | 17.49 | - | - | - | - |
| 07/21/2014 | 17.43 | - | - | - | - |
| 07/18/2014 | 17.47 | - | - | - | - |
| 07/17/2014 | 17.41 | - | - | - | - |
| 07/16/2014 | 17.46 | - | - | - | - |
| 07/15/2014 | 17.31 | - | - | - | - |
| 07/14/2014 | 17.38 | - | - | - | - |
| 07/11/2014 | 17.28 | - | - | - | - |
| 07/10/2014 | 17.32 | - | - | - | - |
| 07/09/2014 | 17.43 | - | - | - | - |
| 07/08/2014 | 17.35 | - | - | - | - |
| 07/07/2014 | 17.41 | - | - | - | - |
| 07/04/2014 | 17.42 | - | - | - | - |
| 07/03/2014 | 17.41 | - | - | - | - |
| 07/02/2014 | 17.41 | - | - | - | - |
| 06/30/2014 | 17.35 | - | - | - | - |
| 06/27/2014 | 17.31 | - | - | - | - |
| 06/26/2014 | 17.19 | - | - | - | - |
| 06/25/2014 | 17.08 | - | - | - | - |
| 06/24/2014 | 17.11 | - | - | - | - |
| 06/23/2014 | 17.25 | - | - | - | - |
| 06/20/2014 | 17.20 | - | - | - | - |
| 06/19/2014 | 17.22 | - | - | - | - |
| 06/18/2014 | 17.23 | - | - | - | - |
| 06/17/2014 | 17.20 | - | - | - | - |
| 06/16/2014 | 17.20 | - | - | - | - |
| 06/13/2014 | 17.16 | - | - | - | - |
| 06/12/2014 | 17.05 | - | - | - | - |
| 06/11/2014 | 16.98 | - | - | - | - |
| 06/10/2014 | 17.03 | - | - | - | - |
| 06/09/2014 | 16.97 | - | - | - | - |
| 06/06/2014 | 16.90 | - | - | - | - |
| 06/05/2014 | 16.83 | - | - | - | - |
| 06/04/2014 | 16.84 | - | - | - | - |
| 06/03/2014 | 16.77 | - | - | - | - |
| 06/02/2014 | 16.71 | - | - | - | - |
| 05/30/2014 | 16.66 | - | - | - | - |
| 05/29/2014 | 16.67 | - | - | - | - |
| 05/28/2014 | 16.71 | - | - | - | - |
| 05/27/2014 | 16.72 | - | - | - | - |
| 05/26/2014 | 16.79 | - | - | - | - |
| 05/23/2014 | 16.77 | - | - | - | - |
| 05/22/2014 | 16.79 | - | - | - | - |
| 05/21/2014 | 16.73 | - | - | - | - |
| 05/20/2014 | 16.59 | - | - | - | - |
| 05/16/2014 | 16.65 | - | - | - | - |
| 05/15/2014 | 16.77 | - | - | - | - |
| 05/14/2014 | 16.81 | - | - | - | - |
| 05/13/2014 | 16.78 | - | - | - | - |
| 05/12/2014 | 16.73 | - | - | - | - |
| 05/09/2014 | 16.61 | - | - | - | - |
| 05/08/2014 | 16.60 | - | - | - | - |
| 05/07/2014 | 16.75 | - | - | - | - |
| 05/06/2014 | 16.70 | - | - | - | - |
| 05/05/2014 | 16.78 | - | - | - | - |
| 05/02/2014 | 16.83 | - | - | - | - |
| 05/01/2014 | 16.72 | - | - | - | - |
| 04/30/2014 | 16.78 | - | - | - | - |
| 04/29/2014 | 16.66 | - | - | - | - |
| 04/28/2014 | 16.59 | - | - | - | - |
| 04/25/2014 | 16.55 | - | - | - | - |
| 04/24/2014 | 16.59 | - | - | - | - |
| 04/23/2014 | 16.50 | - | - | - | - |
| 04/22/2014 | 16.52 | - | - | - | - |
| 04/21/2014 | 16.51 | - | - | - | - |
| 04/17/2014 | 16.50 | - | - | - | - |
| 04/16/2014 | 16.46 | - | - | - | - |
| 04/15/2014 | 16.30 | - | - | - | - |
| 04/14/2014 | 16.24 | - | - | - | - |
| 04/11/2014 | 16.22 | - | - | - | - |
| 04/10/2014 | 16.29 | - | - | - | - |
| 04/09/2014 | 16.42 | - | - | - | - |
| 04/08/2014 | 16.40 | - | - | - | - |
| 04/07/2014 | 16.31 | - | - | - | - |
| 04/04/2014 | 16.42 | - | - | - | - |
| 04/03/2014 | 16.40 | - | - | - | - |
| 04/02/2014 | 16.45 | - | - | - | - |
| 04/01/2014 | 16.40 | - | - | - | - |
| 03/31/2014 | 16.38 | - | - | - | - |
| 03/28/2014 | 16.30 | - | - | - | - |
| 03/27/2014 | 16.18 | - | - | - | - |
| 03/26/2014 | 16.14 | - | - | - | - |
| 03/25/2014 | 16.21 | - | - | - | - |
| 03/24/2014 | 16.18 | - | - | - | - |
| 03/21/2014 | 16.18 | - | - | - | - |
| 03/20/2014 | 16.18 | - | - | - | - |
| 03/19/2014 | 16.16 | - | - | - | - |
| 03/18/2014 | 16.18 | - | - | - | - |
| 03/17/2014 | 16.04 | - | - | - | - |
| 03/14/2014 | 16.01 | - | - | - | - |
| 03/13/2014 | 16.08 | - | - | - | - |
| 03/12/2014 | 16.18 | - | - | - | - |
| 03/11/2014 | 16.16 | - | - | - | - |
| 03/10/2014 | 16.21 | - | - | - | - |
| 03/07/2014 | 16.18 | - | - | - | - |
| 03/06/2014 | 16.13 | - | - | - | - |
| 03/05/2014 | 16.15 | - | - | - | - |
| 03/04/2014 | 16.12 | - | - | - | - |
| 03/03/2014 | 16.08 | - | - | - | - |
| 02/28/2014 | 16.08 | - | - | - | - |
| 02/27/2014 | 16.05 | - | - | - | - |
| 02/26/2014 | 16.01 | - | - | - | - |
| 02/25/2014 | 16.00 | - | - | - | - |
| 02/24/2014 | 16.03 | - | - | - | - |
| 02/21/2014 | 15.97 | - | - | - | - |
| 02/20/2014 | 15.96 | - | - | - | - |
| 02/19/2014 | 15.91 | - | - | - | - |
| 02/18/2014 | 15.82 | - | - | - | - |
| 02/14/2014 | 15.81 | - | - | - | - |
| 02/13/2014 | 15.76 | - | - | - | - |
| 02/12/2014 | 15.69 | - | - | - | - |
| 02/11/2014 | 15.68 | - | - | - | - |
| 02/10/2014 | 15.63 | - | - | - | - |
| 02/07/2014 | 15.65 | - | - | - | - |
| 02/06/2014 | 15.59 | - | - | - | - |
| 02/05/2014 | 15.39 | - | - | - | - |
| 02/04/2014 | 15.34 | - | - | - | - |
| 02/03/2014 | 15.34 | - | - | - | - |
| 01/31/2014 | 15.53 | - | - | - | - |
| 01/30/2014 | 15.55 | - | - | - | - |
| 01/29/2014 | 15.45 | - | - | - | - |
| 01/28/2014 | 15.51 | - | - | - | - |
| 01/27/2014 | 15.41 | - | - | - | - |
| 01/24/2014 | 15.53 | - | - | - | - |
| 01/23/2014 | 15.76 | - | - | - | - |
| 01/22/2014 | 15.81 | - | - | - | - |
| 01/21/2014 | 15.78 | - | - | - | - |
| 01/20/2014 | 15.82 | - | - | - | - |
| 01/17/2014 | 15.73 | - | - | - | - |
| 01/16/2014 | 15.72 | - | - | - | - |
| 01/15/2014 | 15.69 | - | - | - | - |
| 01/14/2014 | 15.60 | - | - | - | - |
| 01/13/2014 | 15.58 | - | - | - | - |
| 01/10/2014 | 15.67 | - | - | - | - |
| 01/09/2014 | 15.56 | - | - | - | - |
| 01/08/2014 | 15.56 | - | - | - | - |
| 01/07/2014 | 15.53 | - | - | - | - |
| 01/06/2014 | 15.47 | - | - | - | - |
| 01/03/2014 | 15.53 | - | - | - | - |
| 01/02/2014 | 15.57 | - | - | - | - |
| 12/31/2013 | 15.64 | - | - | - | - |
| 12/30/2013 | 15.60 | - | - | - | - |
| 12/27/2013 | 15.62 | - | - | - | - |
| 12/24/2013 | 15.52 | - | - | - | - |
| 12/23/2013 | 15.46 | - | - | - | - |
| 12/20/2013 | 15.40 | 0.05 | - | - | 0.05 |
| 12/19/2013 | 15.43 | - | - | - | - |
| 12/18/2013 | 15.36 | - | - | - | - |
| 12/17/2013 | 15.19 | - | - | - | - |
| 12/16/2013 | 15.19 | - | - | - | - |
| 12/13/2013 | 15.14 | - | - | - | - |
| 12/12/2013 | 15.16 | - | - | - | - |
| 12/11/2013 | 15.20 | - | - | - | - |
| 12/10/2013 | 15.35 | - | - | - | - |
| 12/09/2013 | 15.37 | - | - | - | - |
| 12/06/2013 | 15.33 | - | - | - | - |
| 12/05/2013 | 15.29 | - | - | - | - |
| 12/04/2013 | 15.40 | - | - | - | - |
| 12/03/2013 | 15.43 | - | - | - | - |
| 12/02/2013 | 15.52 | - | - | - | - |
| 11/29/2013 | 15.48 | - | - | - | - |
| 11/28/2013 | 15.44 | - | - | - | - |
| 11/27/2013 | 15.44 | - | - | - | - |
| 11/26/2013 | 15.42 | - | - | - | - |
| 11/25/2013 | 15.57 | - | - | - | - |
| 11/22/2013 | 15.61 | - | - | - | - |
| 11/21/2013 | 15.63 | - | - | - | - |
| 11/20/2013 | 15.56 | - | - | - | - |
| 11/19/2013 | 15.56 | - | - | - | - |
| 11/18/2013 | 15.57 | - | - | - | - |
| 11/15/2013 | 15.56 | - | - | - | - |
| 11/14/2013 | 15.50 | - | - | - | - |
| 11/13/2013 | 15.43 | - | - | - | - |
| 11/12/2013 | 15.41 | - | - | - | - |
| 11/11/2013 | 15.48 | - | - | - | - |
| 11/08/2013 | 15.52 | - | - | - | - |
| 11/07/2013 | 15.38 | - | - | - | - |
| 11/06/2013 | 15.46 | - | - | - | - |
| 11/05/2013 | 15.42 | - | - | - | - |
| 11/04/2013 | 15.40 | - | - | - | - |
| 11/01/2013 | 15.39 | - | - | - | - |
| 10/31/2013 | 15.41 | - | - | - | - |
| 10/30/2013 | 15.46 | - | - | - | - |
| 10/29/2013 | 15.44 | - | - | - | - |
| 10/28/2013 | 15.32 | - | - | - | - |
| 10/25/2013 | 15.35 | - | - | - | - |
| 10/24/2013 | 15.25 | - | - | - | - |
| 10/23/2013 | 15.21 | - | - | - | - |
| 10/22/2013 | 15.21 | - | - | - | - |
| 10/21/2013 | 15.18 | - | - | - | - |
| 10/18/2013 | 15.15 | - | - | - | - |
| 10/17/2013 | 15.06 | - | - | - | - |
| 10/16/2013 | 15.03 | - | - | - | - |
| 10/15/2013 | 15.00 | - | - | - | - |
| 10/11/2013 | 14.96 | - | - | - | - |
| 10/10/2013 | 14.97 | - | - | - | - |
| 10/09/2013 | 14.76 | - | - | - | - |
| 10/08/2013 | 14.74 | - | - | - | - |
| 10/07/2013 | 14.80 | - | - | - | - |
| 10/04/2013 | 14.79 | - | - | - | - |
| 10/03/2013 | 14.76 | - | - | - | - |
| 10/02/2013 | 14.86 | - | - | - | - |
| 10/01/2013 | 14.90 | - | - | - | - |
| 09/30/2013 | 14.83 | - | - | - | - |
| 09/27/2013 | 14.89 | - | - | - | - |
| 09/26/2013 | 14.91 | - | - | - | - |
| 09/25/2013 | 14.85 | - | - | - | - |
| 09/24/2013 | 14.88 | - | - | - | - |
| 09/23/2013 | 14.84 | - | - | - | - |
| 09/20/2013 | 14.83 | - | - | - | - |
| 09/19/2013 | 14.91 | - | - | - | - |
| 09/18/2013 | 14.95 | - | - | - | - |
| 09/17/2013 | 14.88 | - | - | - | - |
| 09/16/2013 | 14.91 | - | - | - | - |
| 09/13/2013 | 14.84 | - | - | - | - |
| 09/12/2013 | 14.82 | - | - | - | - |
| 09/11/2013 | 14.95 | - | - | - | - |
| 09/10/2013 | 14.95 | - | - | - | - |
| 09/09/2013 | 14.93 | - | - | - | - |
| 09/06/2013 | 14.89 | - | - | - | - |
| 09/05/2013 | 14.93 | - | - | - | - |
| 09/04/2013 | 14.81 | - | - | - | - |
| 09/03/2013 | 14.81 | - | - | - | - |
| 08/30/2013 | 14.66 | - | - | - | - |
| 08/29/2013 | 14.72 | - | - | - | - |
| 08/28/2013 | 14.66 | - | - | - | - |
| 08/27/2013 | 14.61 | - | - | - | - |
| 08/26/2013 | 14.73 | - | - | - | - |
| 08/23/2013 | 14.72 | - | - | - | - |
| 08/22/2013 | 14.66 | - | - | - | - |
| 08/21/2013 | 14.55 | - | - | - | - |
| 08/20/2013 | 14.65 | - | - | - | - |
| 08/19/2013 | 14.58 | - | - | - | - |
| 08/16/2013 | 14.75 | - | - | - | - |
| 08/15/2013 | 14.69 | - | - | - | - |
| 08/14/2013 | 14.64 | - | - | - | - |
| 08/13/2013 | 14.65 | - | - | - | - |
| 08/12/2013 | 14.58 | - | - | - | - |
| 08/09/2013 | 14.56 | - | - | - | - |
| 08/08/2013 | 14.61 | - | - | - | - |
| 08/07/2013 | 14.48 | - | - | - | - |
| 08/06/2013 | 14.57 | - | - | - | - |
| 08/02/2013 | 14.66 | - | - | - | - |
| 08/01/2013 | 14.67 | - | - | - | - |
| 07/31/2013 | 14.55 | - | - | - | - |
| 07/30/2013 | 14.69 | - | - | - | - |
| 07/29/2013 | 14.82 | - | - | - | - |
| 07/26/2013 | 14.80 | - | - | - | - |
| 07/25/2013 | 14.86 | - | - | - | - |
| 07/24/2013 | 14.88 | - | - | - | - |
| 07/23/2013 | 14.92 | - | - | - | - |
| 07/22/2013 | 14.95 | - | - | - | - |
| 07/19/2013 | 14.92 | - | - | - | - |
| 07/18/2013 | 14.87 | - | - | - | - |
| 07/17/2013 | 14.77 | - | - | - | - |
| 07/16/2013 | 14.71 | - | - | - | - |
| 07/15/2013 | 14.76 | - | - | - | - |
| 07/12/2013 | 14.66 | - | - | - | - |
| 07/11/2013 | 14.70 | - | - | - | - |
| 07/10/2013 | 14.53 | - | - | - | - |
| 07/09/2013 | 14.52 | - | - | - | - |
| 07/08/2013 | 14.42 | - | - | - | - |
| 07/05/2013 | 14.30 | - | - | - | - |
| 07/04/2013 | 14.29 | - | - | - | - |
| 07/03/2013 | 14.28 | - | - | - | - |
| 07/02/2013 | 14.32 | - | - | - | - |
| 06/28/2013 | 14.20 | - | - | - | - |
| 06/27/2013 | 14.10 | - | - | - | - |
| 06/26/2013 | 14.06 | - | - | - | - |
| 06/25/2013 | 14.08 | - | - | - | - |
| 06/24/2013 | 13.93 | - | - | - | - |
| 06/21/2013 | 14.07 | - | - | - | - |
| 06/20/2013 | 14.08 | - | - | - | - |
| 06/19/2013 | 14.37 | - | - | - | - |
| 06/18/2013 | 14.46 | - | - | - | - |
| 06/17/2013 | 14.35 | - | - | - | - |
| 06/14/2013 | 14.18 | - | - | - | - |
| 06/13/2013 | 14.26 | - | - | - | - |
| 06/12/2013 | 14.05 | - | - | - | - |
| 06/11/2013 | 14.20 | - | - | - | - |
| 06/10/2013 | 14.38 | - | - | - | - |
| 06/07/2013 | 14.36 | - | - | - | - |
| 06/06/2013 | 14.36 | - | - | - | - |
| 06/05/2013 | 14.41 | - | - | - | - |
| 06/04/2013 | 14.56 | - | - | - | - |
| 06/03/2013 | 14.58 | - | - | - | - |
| 05/31/2013 | 14.62 | - | - | - | - |
| 05/30/2013 | 14.75 | - | - | - | - |
| 05/29/2013 | 14.77 | - | - | - | - |
| 05/28/2013 | 14.78 | - | - | - | - |
| 05/27/2013 | 14.68 | - | - | - | - |
| 05/24/2013 | 14.67 | - | - | - | - |
| 05/23/2013 | 14.70 | - | - | - | - |
| 05/22/2013 | 14.82 | - | - | - | - |
| 05/21/2013 | 14.82 | - | - | - | - |
| 05/17/2013 | 14.68 | - | - | - | - |
| 05/16/2013 | 14.54 | - | - | - | - |
| 05/15/2013 | 14.49 | - | - | - | - |
| 05/14/2013 | 14.57 | - | - | - | - |
| 05/13/2013 | 14.51 | - | - | - | - |
| 05/10/2013 | 14.56 | - | - | - | - |
| 05/09/2013 | 14.51 | - | - | - | - |
| 05/08/2013 | 14.48 | - | - | - | - |
| 05/07/2013 | 14.38 | - | - | - | - |
| 05/06/2013 | 14.32 | - | - | - | - |
| 05/03/2013 | 14.34 | - | - | - | - |
| 05/02/2013 | 14.26 | - | - | - | - |
| 05/01/2013 | 14.18 | - | - | - | - |
| 04/30/2013 | 14.29 | - | - | - | - |
| 04/29/2013 | 14.18 | - | - | - | - |
| 04/26/2013 | 14.09 | - | - | - | - |
| 04/25/2013 | 14.19 | - | - | - | - |
| 04/24/2013 | 14.08 | - | - | - | - |
| 04/23/2013 | 13.93 | - | - | - | - |
| 04/22/2013 | 13.91 | - | - | - | - |
| 04/19/2013 | 13.88 | - | - | - | - |
| 04/18/2013 | 13.82 | - | - | - | - |
| 04/17/2013 | 13.78 | - | - | - | - |
| 04/16/2013 | 13.95 | - | - | - | - |
| 04/15/2013 | 13.83 | - | - | - | - |
| 04/12/2013 | 14.17 | - | - | - | - |
| 04/11/2013 | 14.36 | - | - | - | - |
| 04/10/2013 | 14.41 | - | - | - | - |
| 04/09/2013 | 14.32 | - | - | - | - |
| 04/08/2013 | 14.17 | - | - | - | - |
| 04/05/2013 | 14.15 | - | - | - | - |
| 04/04/2013 | 14.19 | - | - | - | - |
| 04/03/2013 | 14.31 | - | - | - | - |
| 04/02/2013 | 14.58 | - | - | - | - |
| 04/01/2013 | 14.56 | - | - | - | - |
| 03/28/2013 | 14.63 | - | - | - | - |
| 03/27/2013 | 14.59 | - | - | - | - |
| 03/26/2013 | 14.60 | - | - | - | - |
| 03/25/2013 | 14.56 | - | - | - | - |
| 03/22/2013 | 14.62 | - | - | - | - |
| 03/21/2013 | 14.63 | - | - | - | - |
| 03/20/2013 | 14.73 | - | - | - | - |
| 03/19/2013 | 14.68 | - | - | - | - |
| 03/18/2013 | 14.67 | - | - | - | - |
| 03/15/2013 | 14.71 | - | - | - | - |
| 03/14/2013 | 14.63 | - | - | - | - |
| 03/13/2013 | 14.55 | - | - | - | - |
| 03/12/2013 | 14.71 | - | - | - | - |
| 03/11/2013 | 14.69 | - | - | - | - |
| 03/08/2013 | 14.68 | - | - | - | - |
| 03/07/2013 | 14.68 | - | - | - | - |
| 03/06/2013 | 14.68 | - | - | - | - |
| 03/05/2013 | 14.57 | - | - | - | - |
| 03/04/2013 | 14.55 | - | - | - | - |
| 03/01/2013 | 14.62 | - | - | - | - |
| 02/28/2013 | 14.67 | - | - | - | - |
| 02/27/2013 | 14.55 | - | - | - | - |
| 02/26/2013 | 14.45 | - | - | - | - |
| 02/25/2013 | 14.42 | - | - | - | - |
| 02/22/2013 | 14.48 | - | - | - | - |
| 02/21/2013 | 14.40 | - | - | - | - |
| 02/20/2013 | 14.46 | - | - | - | - |
| 02/19/2013 | 14.56 | - | - | - | - |
| 02/15/2013 | 14.40 | - | - | - | - |
| 02/14/2013 | 14.40 | - | - | - | - |
| 02/13/2013 | 14.47 | - | - | - | - |
| 02/12/2013 | 14.49 | - | - | - | - |
| 02/11/2013 | 14.41 | - | - | - | - |
| 02/08/2013 | 14.46 | - | - | - | - |
| 02/07/2013 | 14.40 | - | - | - | - |
| 02/06/2013 | 14.43 | - | - | - | - |
| 02/05/2013 | 14.40 | - | - | - | - |
| 02/04/2013 | 14.37 | - | - | - | - |
| 02/01/2013 | 14.43 | - | - | - | - |
| 01/31/2013 | 14.37 | - | - | - | - |
| 01/30/2013 | 14.49 | - | - | - | - |
| 01/29/2013 | 14.55 | - | - | - | - |
| 01/28/2013 | 14.52 | - | - | - | - |
| 01/25/2013 | 14.54 | - | - | - | - |
| 01/24/2013 | 14.50 | - | - | - | - |
| 01/23/2013 | 14.38 | - | - | - | - |
| 01/22/2013 | 14.37 | - | - | - | - |
| 01/21/2013 | 14.34 | - | - | - | - |
| 01/18/2013 | 14.25 | - | - | - | - |
| 01/17/2013 | 14.20 | - | - | - | - |
| 01/16/2013 | 14.11 | - | - | - | - |
| 01/15/2013 | 14.14 | - | - | - | - |
| 01/14/2013 | 14.10 | - | - | - | - |
| 01/11/2013 | 14.10 | - | - | - | - |
| 01/10/2013 | 14.12 | - | - | - | - |
| 01/09/2013 | 14.06 | - | - | - | - |
| 01/08/2013 | 14.05 | - | - | - | - |
| 01/07/2013 | 14.07 | - | - | - | - |
| 01/04/2013 | 14.11 | - | - | - | - |
| 01/03/2013 | 14.03 | - | - | - | - |
| 01/02/2013 | 14.07 | - | - | - | - |
| 12/31/2012 | 13.94 | - | - | - | - |
| 12/28/2012 | 13.84 | - | - | - | - |
| 12/27/2012 | 13.90 | - | - | - | - |
| 12/24/2012 | 13.90 | - | - | - | - |
| 12/21/2012 | 13.91 | 0.04 | - | - | 0.04 |
| 12/20/2012 | 13.95 | - | - | - | - |
| 12/19/2012 | 13.95 | - | - | - | - |
| 12/18/2012 | 13.86 | - | - | - | - |
| 12/17/2012 | 13.78 | - | - | - | - |
| 12/14/2012 | 13.79 | - | - | - | - |
| 12/13/2012 | 13.81 | - | - | - | - |
| 12/12/2012 | 13.86 | - | - | - | - |
| 12/11/2012 | 13.77 | - | - | - | - |
| 12/10/2012 | 13.69 | - | - | - | - |
| 12/07/2012 | 13.63 | - | - | - | - |
| 12/06/2012 | 13.63 | - | - | - | - |
| 12/05/2012 | 13.58 | - | - | - | - |
| 12/04/2012 | 13.54 | - | - | - | - |
| 12/03/2012 | 13.54 | - | - | - | - |
| 11/30/2012 | 13.60 | - | - | - | - |
| 11/29/2012 | 13.57 | - | - | - | - |
| 11/28/2012 | 13.51 | - | - | - | - |
| 11/27/2012 | 13.44 | - | - | - | - |
| 11/26/2012 | 13.51 | - | - | - | - |
| 11/23/2012 | 13.56 | - | - | - | - |
| 11/22/2012 | 13.49 | - | - | - | - |
| 11/21/2012 | 13.44 | - | - | - | - |
| 11/20/2012 | 13.36 | - | - | - | - |
| 11/19/2012 | 13.34 | - | - | - | - |
| 11/16/2012 | 13.18 | - | - | - | - |
| 11/15/2012 | 13.13 | - | - | - | - |
| 11/14/2012 | 13.27 | - | - | - | - |
| 11/13/2012 | 13.44 | - | - | - | - |
| 11/12/2012 | 13.50 | - | - | - | - |
| 11/09/2012 | 13.53 | - | - | - | - |
| 11/08/2012 | 13.52 | - | - | - | - |
| 11/07/2012 | 13.60 | - | - | - | - |
| 11/06/2012 | 13.73 | - | - | - | - |
| 11/05/2012 | 13.71 | - | - | - | - |
| 11/02/2012 | 13.74 | - | - | - | - |
| 11/01/2012 | 13.81 | - | - | - | - |
| 10/31/2012 | 13.77 | - | - | - | - |
| 10/30/2012 | 13.77 | - | - | - | - |
| 10/29/2012 | 13.66 | - | - | - | - |
| 10/26/2012 | 13.63 | - | - | - | - |
| 10/25/2012 | 13.62 | - | - | - | - |
| 10/24/2012 | 13.50 | - | - | - | - |
| 10/23/2012 | 13.55 | - | - | - | - |
| 10/22/2012 | 13.74 | - | - | - | - |
| 10/19/2012 | 13.76 | - | - | - | - |
| 10/18/2012 | 13.82 | - | - | - | - |
| 10/17/2012 | 13.82 | - | - | - | - |
| 10/16/2012 | 13.75 | - | - | - | - |
| 10/15/2012 | 13.54 | - | - | - | - |
| 10/12/2012 | 13.52 | - | - | - | - |
| 10/11/2012 | 13.55 | - | - | - | - |
| 10/10/2012 | 13.51 | - | - | - | - |
| 10/09/2012 | 13.59 | - | - | - | - |
| 10/05/2012 | 13.72 | - | - | - | - |
| 10/04/2012 | 13.77 | - | - | - | - |
| 10/03/2012 | 13.69 | - | - | - | - |
| 10/02/2012 | 13.77 | - | - | - | - |
| 10/01/2012 | 13.73 | - | - | - | - |
| 09/28/2012 | 13.68 | - | - | - | - |
| 09/27/2012 | 13.71 | - | - | - | - |
| 09/26/2012 | 13.62 | - | - | - | - |
| 09/25/2012 | 13.64 | - | - | - | - |
| 09/24/2012 | 13.71 | - | - | - | - |
| 09/21/2012 | 13.78 | - | - | - | - |
| 09/20/2012 | 13.81 | - | - | - | - |
| 09/19/2012 | 13.79 | - | - | - | - |
| 09/18/2012 | 13.82 | - | - | - | - |
| 09/17/2012 | 13.88 | - | - | - | - |
| 09/14/2012 | 13.94 | - | - | - | - |
| 09/13/2012 | 13.81 | - | - | - | - |
| 09/12/2012 | 13.67 | - | - | - | - |
| 09/11/2012 | 13.67 | - | - | - | - |
| 09/10/2012 | 13.66 | - | - | - | - |
| 09/07/2012 | 13.70 | - | - | - | - |
| 09/06/2012 | 13.56 | - | - | - | - |
| 09/05/2012 | 13.41 | - | - | - | - |
| 09/04/2012 | 13.35 | - | - | - | - |
| 08/31/2012 | 13.44 | - | - | - | - |
| 08/30/2012 | 13.41 | - | - | - | - |
| 08/29/2012 | 13.50 | - | - | - | - |
| 08/28/2012 | 13.51 | - | - | - | - |
| 08/27/2012 | 13.54 | - | - | - | - |
| 08/24/2012 | 13.55 | - | - | - | - |
| 08/23/2012 | 13.54 | - | - | - | - |
| 08/22/2012 | 13.60 | - | - | - | - |
| 08/21/2012 | 13.60 | - | - | - | - |
| 08/20/2012 | 13.55 | - | - | - | - |
| 08/17/2012 | 13.57 | - | - | - | - |
| 08/16/2012 | 13.53 | - | - | - | - |
| 08/15/2012 | 13.39 | - | - | - | - |
| 08/14/2012 | 13.33 | - | - | - | - |
| 08/13/2012 | 13.30 | - | - | - | - |
| 08/10/2012 | 13.37 | - | - | - | - |
| 08/09/2012 | 13.34 | - | - | - | - |
| 08/08/2012 | 13.24 | - | - | - | - |
| 08/07/2012 | 13.29 | - | - | - | - |
| 08/03/2012 | 13.04 | - | - | - | - |
| 08/02/2012 | 12.85 | - | - | - | - |
| 08/01/2012 | 12.97 | - | - | - | - |
| 07/31/2012 | 13.02 | - | - | - | - |
| 07/30/2012 | 13.06 | - | - | - | - |
| 07/27/2012 | 13.08 | - | - | - | - |
| 07/26/2012 | 12.97 | - | - | - | - |
| 07/25/2012 | 12.85 | - | - | - | - |
| 07/24/2012 | 12.87 | - | - | - | - |
| 07/23/2012 | 12.98 | - | - | - | - |
| 07/20/2012 | 13.05 | - | - | - | - |
| 07/19/2012 | 13.08 | - | - | - | - |
| 07/18/2012 | 12.99 | - | - | - | - |
| 07/17/2012 | 12.97 | - | - | - | - |
| 07/16/2012 | 12.90 | - | - | - | - |
| 07/13/2012 | 12.89 | - | - | - | - |
| 07/12/2012 | 12.81 | - | - | - | - |
| 07/11/2012 | 12.95 | - | - | - | - |
| 07/10/2012 | 12.92 | - | - | - | - |
| 07/09/2012 | 13.04 | - | - | - | - |
| 07/06/2012 | 13.04 | - | - | - | - |
| 07/05/2012 | 13.21 | - | - | - | - |
| 07/04/2012 | 13.31 | - | - | - | - |
| 07/03/2012 | 13.26 | - | - | - | - |
| 06/29/2012 | 13.02 | - | - | - | - |
| 06/28/2012 | 12.85 | - | - | - | - |
| 06/27/2012 | 12.80 | - | - | - | - |
| 06/26/2012 | 12.66 | - | - | - | - |
| 06/25/2012 | 12.69 | - | - | - | - |
| 06/22/2012 | 12.83 | - | - | - | - |
| 06/21/2012 | 12.78 | - | - | - | - |
| 06/20/2012 | 13.14 | - | - | - | - |
| 06/19/2012 | 13.18 | - | - | - | - |
| 06/18/2012 | 13.01 | - | - | - | - |
| 06/15/2012 | 12.92 | - | - | - | - |
| 06/14/2012 | 12.81 | - | - | - | - |
| 06/13/2012 | 12.84 | - | - | - | - |
| 06/12/2012 | 12.84 | - | - | - | - |
| 06/11/2012 | 12.76 | - | - | - | - |
| 06/08/2012 | 12.84 | - | - | - | - |
| 06/07/2012 | 12.95 | - | - | - | - |
| 06/06/2012 | 13.00 | - | - | - | - |
| 06/05/2012 | 12.83 | - | - | - | - |
| 06/04/2012 | 12.65 | - | - | - | - |
| 06/01/2012 | 12.67 | - | - | - | - |
| 05/31/2012 | 12.81 | - | - | - | - |
| 05/30/2012 | 12.72 | - | - | - | - |
| 05/29/2012 | 12.93 | - | - | - | - |
| 05/28/2012 | 12.89 | - | - | - | - |
| 05/25/2012 | 12.91 | - | - | - | - |
| 05/24/2012 | 12.90 | - | - | - | - |
| 05/23/2012 | 12.92 | - | - | - | - |
| 05/22/2012 | 12.80 | - | - | - | - |
| 05/18/2012 | 12.61 | - | - | - | - |
| 05/17/2012 | 12.66 | - | - | - | - |
| 05/16/2012 | 12.67 | - | - | - | - |
| 05/15/2012 | 12.69 | - | - | - | - |
| 05/14/2012 | 12.84 | - | - | - | - |
| 05/11/2012 | 13.04 | - | - | - | - |
| 05/10/2012 | 13.08 | - | - | - | - |
| 05/09/2012 | 13.01 | - | - | - | - |
| 05/08/2012 | 13.04 | - | - | - | - |
| 05/07/2012 | 13.20 | - | - | - | - |
| 05/04/2012 | 13.20 | - | - | - | - |
| 05/03/2012 | 13.38 | - | - | - | - |
| 05/02/2012 | 13.56 | - | - | - | - |
| 05/01/2012 | 13.65 | - | - | - | - |
| 04/30/2012 | 13.60 | - | - | - | - |
| 04/27/2012 | 13.53 | - | - | - | - |
| 04/26/2012 | 13.38 | - | - | - | - |
| 04/25/2012 | 13.31 | - | - | - | - |
| 04/24/2012 | 13.20 | - | - | - | - |
| 04/23/2012 | 13.21 | - | - | - | - |
| 04/20/2012 | 13.32 | - | - | - | - |
| 04/19/2012 | 13.33 | - | - | - | - |
| 04/18/2012 | 13.34 | - | - | - | - |
| 04/17/2012 | 13.35 | - | - | - | - |
| 04/16/2012 | 13.24 | - | - | - | - |
| 04/13/2012 | 13.23 | - | - | - | - |
| 04/12/2012 | 13.39 | - | - | - | - |
| 04/11/2012 | 13.21 | - | - | - | - |
| 04/10/2012 | 13.09 | - | - | - | - |
| 04/09/2012 | 13.20 | - | - | - | - |
| 04/05/2012 | 13.28 | - | - | - | - |
| 04/04/2012 | 13.38 | - | - | - | - |
| 04/03/2012 | 13.54 | - | - | - | - |
| 04/02/2012 | 13.70 | - | - | - | - |
| 03/30/2012 | 13.57 | - | - | - | - |
| 03/29/2012 | 13.53 | - | - | - | - |
| 03/28/2012 | 13.62 | - | - | - | - |
| 03/27/2012 | 13.72 | - | - | - | - |
| 03/26/2012 | 13.79 | - | - | - | - |
| 03/23/2012 | 13.70 | - | - | - | - |
| 03/22/2012 | 13.60 | - | - | - | - |
| 03/21/2012 | 13.69 | - | - | - | - |
| 03/20/2012 | 13.68 | - | - | - | - |
| 03/19/2012 | 13.76 | - | - | - | - |
| 03/16/2012 | 13.74 | - | - | - | - |
| 03/15/2012 | 13.70 | - | - | - | - |
| 03/14/2012 | 13.62 | - | - | - | - |
| 03/13/2012 | 13.77 | - | - | - | - |
| 03/12/2012 | 13.63 | - | - | - | - |
| 03/09/2012 | 13.69 | - | - | - | - |
| 03/08/2012 | 13.67 | - | - | - | - |
| 03/07/2012 | 13.54 | - | - | - | - |
| 03/06/2012 | 13.47 | - | - | - | - |
| 03/05/2012 | 13.73 | - | - | - | - |
| 03/02/2012 | 13.82 | - | - | - | - |
| 03/01/2012 | 13.90 | - | - | - | - |
| 02/29/2012 | 13.81 | - | - | - | - |
| 02/28/2012 | 13.88 | - | - | - | - |
| 02/27/2012 | 13.85 | - | - | - | - |
| 02/24/2012 | 13.87 | - | - | - | - |
| 02/23/2012 | 13.85 | - | - | - | - |
| 02/22/2012 | 13.87 | - | - | - | - |
| 02/21/2012 | 13.78 | - | - | - | - |
| 02/17/2012 | 13.63 | - | - | - | - |
| 02/16/2012 | 13.62 | - | - | - | - |
| 02/15/2012 | 13.49 | - | - | - | - |
| 02/14/2012 | 13.48 | - | - | - | - |
| 02/13/2012 | 13.53 | - | - | - | - |
| 02/10/2012 | 13.49 | - | - | - | - |
| 02/09/2012 | 13.61 | - | - | - | - |
| 02/08/2012 | 13.62 | - | - | - | - |
| 02/07/2012 | 13.64 | - | - | - | - |
| 02/06/2012 | 13.68 | - | - | - | - |
| 02/03/2012 | 13.66 | - | - | - | - |
| 02/02/2012 | 13.62 | - | - | - | - |
| 02/01/2012 | 13.59 | - | - | - | - |
| 01/31/2012 | 13.56 | - | - | - | - |
| 01/30/2012 | 13.54 | - | - | - | - |
| 01/27/2012 | 13.56 | - | - | - | - |
| 01/26/2012 | 13.59 | - | - | - | - |
| 01/25/2012 | 13.70 | - | - | - | - |
| 01/24/2012 | 13.57 | - | - | - | - |
| 01/23/2012 | 13.69 | - | - | - | - |
| 01/20/2012 | 13.57 | - | - | - | - |
| 01/19/2012 | 13.53 | - | - | - | - |
| 01/18/2012 | 13.48 | - | - | - | - |
| 01/17/2012 | 13.38 | - | - | - | - |
| 01/16/2012 | 13.37 | - | - | - | - |
| 01/13/2012 | 13.32 | - | - | - | - |
| 01/12/2012 | 13.38 | - | - | - | - |
| 01/11/2012 | 13.35 | - | - | - | - |
| 01/10/2012 | 13.36 | - | - | - | - |
| 01/09/2012 | 13.30 | - | - | - | - |
| 01/06/2012 | 13.30 | - | - | - | - |
| 01/05/2012 | 13.35 | - | - | - | - |
| 01/04/2012 | 13.35 | - | - | - | - |
| 01/03/2012 | 13.31 | - | - | - | - |
| 12/30/2011 | 13.09 | - | - | - | - |
| 12/29/2011 | 12.95 | - | - | - | - |
| 12/28/2011 | 12.82 | - | - | - | - |
| 12/23/2011 | 13.01 | - | - | - | - |
| 12/22/2011 | 12.96 | - | - | - | - |
| 12/21/2011 | 12.83 | - | - | - | - |
| 12/20/2011 | 12.76 | - | - | - | - |
| 12/19/2011 | 12.62 | - | - | - | - |
| 12/16/2011 | 12.70 | 0.03 | 0.09 | - | 0.12 |
| 12/15/2011 | 12.72 | - | - | - | - |
| 12/14/2011 | 12.74 | - | - | - | - |
| 12/13/2011 | 12.96 | - | - | - | - |
| 12/12/2011 | 13.02 | - | - | - | - |
| 12/09/2011 | 13.13 | - | - | - | - |
| 12/08/2011 | 13.07 | - | - | - | - |
| 12/07/2011 | 13.25 | - | - | - | - |
| 12/06/2011 | 13.19 | - | - | - | - |
| 12/05/2011 | 13.27 | - | - | - | - |
| 12/02/2011 | 13.24 | - | - | - | - |
| 12/01/2011 | 13.27 | - | - | - | - |
| 11/30/2011 | 13.34 | - | - | - | - |
| 11/29/2011 | 12.88 | - | - | - | - |
| 11/28/2011 | 12.76 | - | - | - | - |
| 11/25/2011 | 12.58 | - | - | - | - |
| 11/24/2011 | 12.59 | - | - | - | - |
| 11/23/2011 | 12.69 | - | - | - | - |
| 11/22/2011 | 12.93 | - | - | - | - |
| 11/21/2011 | 12.92 | - | - | - | - |
| 11/18/2011 | 13.00 | - | - | - | - |
| 11/17/2011 | 13.03 | - | - | - | - |
| 11/16/2011 | 13.26 | - | - | - | - |
| 11/15/2011 | 13.29 | - | - | - | - |
| 11/14/2011 | 13.27 | - | - | - | - |
| 11/11/2011 | 13.34 | - | - | - | - |
| 11/10/2011 | 13.17 | - | - | - | - |
| 11/09/2011 | 13.19 | - | - | - | - |
| 11/08/2011 | 13.49 | - | - | - | - |
| 11/07/2011 | 13.47 | - | - | - | - |
| 11/04/2011 | 13.45 | - | - | - | - |
| 11/03/2011 | 13.52 | - | - | - | - |
| 11/02/2011 | 13.29 | - | - | - | - |
| 11/01/2011 | 13.15 | - | - | - | - |
| 10/31/2011 | 13.34 | - | - | - | - |
| 10/28/2011 | 13.56 | - | - | - | - |
| 10/27/2011 | 13.53 | - | - | - | - |
| 10/26/2011 | 13.21 | - | - | - | - |
| 10/25/2011 | 13.11 | - | - | - | - |
| 10/24/2011 | 13.18 | - | - | - | - |
| 10/21/2011 | 13.01 | - | - | - | - |
| 10/20/2011 | 12.91 | - | - | - | - |
| 10/19/2011 | 12.95 | - | - | - | - |
| 10/18/2011 | 13.08 | - | - | - | - |
| 10/17/2011 | 12.96 | - | - | - | - |
| 10/14/2011 | 13.09 | - | - | - | - |
| 10/13/2011 | 12.92 | - | - | - | - |
| 10/12/2011 | 13.04 | - | - | - | - |
| 10/11/2011 | 12.88 | - | - | - | - |
| 10/07/2011 | 12.64 | - | - | - | - |
| 10/06/2011 | 12.81 | - | - | - | - |
| 10/05/2011 | 12.50 | - | - | - | - |
| 10/04/2011 | 12.22 | - | - | - | - |
| 10/03/2011 | 12.28 | - | - | - | - |
| 09/30/2011 | 12.65 | - | - | - | - |
| 09/29/2011 | 12.71 | - | - | - | - |
| 09/28/2011 | 12.55 | - | - | - | - |
| 09/27/2011 | 12.74 | - | - | - | - |
| 09/26/2011 | 12.60 | - | - | - | - |
| 09/23/2011 | 12.37 | - | - | - | - |
| 09/22/2011 | 12.43 | - | - | - | - |
| 09/21/2011 | 12.77 | - | - | - | - |
| 09/20/2011 | 12.98 | - | - | - | - |
| 09/19/2011 | 12.94 | - | - | - | - |
| 09/16/2011 | 13.02 | - | - | - | - |
| 09/15/2011 | 13.14 | - | - | - | - |
| 09/14/2011 | 12.97 | - | - | - | - |
| 09/13/2011 | 12.87 | - | - | - | - |
| 09/12/2011 | 12.78 | - | - | - | - |
| 09/09/2011 | 13.00 | - | - | - | - |
| 09/08/2011 | 13.29 | - | - | - | - |
| 09/07/2011 | 13.35 | - | - | - | - |
| 09/06/2011 | 13.14 | - | - | - | - |
| 09/02/2011 | 13.27 | - | - | - | - |
| 09/01/2011 | 13.42 | - | - | - | - |
| 08/31/2011 | 13.47 | - | - | - | - |
| 08/30/2011 | 13.30 | - | - | - | - |
| 08/29/2011 | 13.19 | - | - | - | - |
| 08/26/2011 | 13.01 | - | - | - | - |
| 08/25/2011 | 13.02 | - | - | - | - |
| 08/24/2011 | 13.11 | - | - | - | - |
| 08/23/2011 | 13.11 | - | - | - | - |
| 08/22/2011 | 12.85 | - | - | - | - |
| 08/19/2011 | 12.82 | - | - | - | - |
| 08/18/2011 | 13.01 | - | - | - | - |
| 08/17/2011 | 13.43 | - | - | - | - |
| 08/16/2011 | 13.38 | - | - | - | - |
| 08/15/2011 | 13.52 | - | - | - | - |
| 08/12/2011 | 13.38 | - | - | - | - |
| 08/11/2011 | 13.40 | - | - | - | - |
| 08/10/2011 | 13.07 | - | - | - | - |
| 08/09/2011 | 13.00 | - | - | - | - |
| 08/08/2011 | 12.66 | - | - | - | - |
| 08/05/2011 | 13.13 | - | - | - | - |
| 08/04/2011 | 13.31 | - | - | - | - |
| 08/03/2011 | 13.68 | - | - | - | - |
| 08/02/2011 | 13.66 | - | - | - | - |
| 07/29/2011 | 13.87 | - | - | - | - |
| 07/28/2011 | 13.97 | - | - | - | - |
| 07/27/2011 | 13.95 | - | - | - | - |
| 07/26/2011 | 14.20 | - | - | - | - |
| 07/25/2011 | 14.35 | - | - | - | - |
| 07/22/2011 | 14.43 | - | - | - | - |
| 07/21/2011 | 14.42 | - | - | - | - |
| 07/20/2011 | 14.31 | - | - | - | - |
| 07/19/2011 | 14.29 | - | - | - | - |
| 07/18/2011 | 14.20 | - | - | - | - |
| 07/15/2011 | 14.24 | - | - | - | - |
| 07/14/2011 | 14.22 | - | - | - | - |
| 07/13/2011 | 14.27 | - | - | - | - |
| 07/12/2011 | 14.19 | - | - | - | - |
| 07/11/2011 | 14.16 | - | - | - | - |
| 07/08/2011 | 14.34 | - | - | - | - |
| 07/07/2011 | 14.41 | - | - | - | - |
| 07/06/2011 | 14.41 | - | - | - | - |
| 07/05/2011 | 14.43 | - | - | - | - |
| 07/04/2011 | 14.39 | - | - | - | - |
| 06/30/2011 | 14.31 | - | - | - | - |
| 06/29/2011 | 14.21 | - | - | - | - |
| 06/28/2011 | 14.11 | - | - | - | - |
| 06/27/2011 | 13.95 | - | - | - | - |
| 06/24/2011 | 13.90 | - | - | - | - |
| 06/23/2011 | 13.98 | - | - | - | - |
| 06/22/2011 | 14.13 | - | - | - | - |
| 06/21/2011 | 14.11 | - | - | - | - |
| 06/20/2011 | 13.94 | - | - | - | - |
| 06/17/2011 | 13.88 | - | - | - | - |
| 06/16/2011 | 13.95 | - | - | - | - |
| 06/15/2011 | 14.05 | - | - | - | - |
| 06/14/2011 | 14.15 | - | - | - | - |
| 06/13/2011 | 14.02 | - | - | - | - |
| 06/10/2011 | 14.16 | - | - | - | - |
| 06/09/2011 | 14.33 | - | - | - | - |
| 06/08/2011 | 14.34 | - | - | - | - |
| 06/07/2011 | 14.39 | - | - | - | - |
| 06/06/2011 | 14.39 | - | - | - | - |
| 06/03/2011 | 14.55 | - | - | - | - |
| 06/02/2011 | 14.54 | - | - | - | - |
| 06/01/2011 | 14.57 | - | - | - | - |
| 05/31/2011 | 14.83 | - | - | - | - |
| 05/30/2011 | 14.85 | - | - | - | - |
| 05/27/2011 | 14.82 | - | - | - | - |
| 05/26/2011 | 14.82 | - | - | - | - |
| 05/25/2011 | 14.79 | - | - | - | - |
| 05/24/2011 | 14.66 | - | - | - | - |
| 05/20/2011 | 14.70 | - | - | - | - |
| 05/19/2011 | 14.66 | - | - | - | - |
| 05/18/2011 | 14.62 | - | - | - | - |
| 05/17/2011 | 14.46 | - | - | - | - |
| 05/16/2011 | 14.45 | - | - | - | - |
| 05/13/2011 | 14.44 | - | - | - | - |
| 05/12/2011 | 14.47 | - | - | - | - |
| 05/11/2011 | 14.47 | - | - | - | - |
| 05/10/2011 | 14.66 | - | - | - | - |
| 05/09/2011 | 14.67 | - | - | - | - |
| 05/06/2011 | 14.55 | - | - | - | - |
| 05/05/2011 | 14.43 | - | - | - | - |
| 05/04/2011 | 14.60 | - | - | - | - |
| 05/03/2011 | 14.69 | - | - | - | - |
| 05/02/2011 | 14.90 | - | - | - | - |
| 04/29/2011 | 14.90 | - | - | - | - |
| 04/28/2011 | 14.83 | - | - | - | - |
| 04/27/2011 | 14.79 | - | - | - | - |
| 04/26/2011 | 14.81 | - | - | - | - |
| 04/25/2011 | 14.85 | - | - | - | - |
| 04/21/2011 | 14.94 | - | - | - | - |
| 04/20/2011 | 14.88 | - | - | - | - |
| 04/19/2011 | 14.71 | - | - | - | - |
| 04/18/2011 | 14.71 | - | - | - | - |
| 04/15/2011 | 14.81 | - | - | - | - |
| 04/14/2011 | 14.80 | - | - | - | - |
| 04/13/2011 | 14.80 | - | - | - | - |
| 04/12/2011 | 14.76 | - | - | - | - |
| 04/11/2011 | 14.96 | - | - | - | - |
| 04/08/2011 | 15.15 | - | - | - | - |
| 04/07/2011 | 15.03 | - | - | - | - |
| 04/06/2011 | 15.10 | - | - | - | - |
| 04/05/2011 | 15.18 | - | - | - | - |
| 04/04/2011 | 15.16 | - | - | - | - |
| 04/01/2011 | 15.11 | - | - | - | - |
| 03/31/2011 | 15.06 | - | - | - | - |
| 03/30/2011 | 15.04 | - | - | - | - |
| 03/29/2011 | 14.93 | - | - | - | - |
| 03/28/2011 | 14.87 | - | - | - | - |
| 03/25/2011 | 14.99 | - | - | - | - |
| 03/24/2011 | 14.93 | - | - | - | - |
| 03/23/2011 | 15.01 | - | - | - | - |
| 03/22/2011 | 14.97 | - | - | - | - |
| 03/21/2011 | 14.99 | - | - | - | - |
| 03/18/2011 | 14.78 | - | - | - | - |
| 03/17/2011 | 14.74 | - | - | - | - |
| 03/16/2011 | 14.49 | - | - | - | - |
| 03/15/2011 | 14.48 | - | - | - | - |
| 03/14/2011 | 14.55 | - | - | - | - |
| 03/11/2011 | 14.57 | - | - | - | - |
| 03/10/2011 | 14.55 | - | - | - | - |
| 03/09/2011 | 14.77 | - | - | - | - |
| 03/08/2011 | 14.85 | - | - | - | - |
| 03/07/2011 | 15.02 | - | - | - | - |
| 03/04/2011 | 15.13 | - | - | - | - |
| 03/03/2011 | 15.02 | - | - | - | - |
| 03/02/2011 | 15.00 | - | - | - | - |
| 03/01/2011 | 14.97 | - | - | - | - |
| 02/28/2011 | 15.01 | - | - | - | - |
| 02/25/2011 | 14.91 | - | - | - | - |
| 02/24/2011 | 14.75 | - | - | - | - |
| 02/23/2011 | 14.84 | - | - | - | - |
| 02/22/2011 | 14.86 | - | - | - | - |
| 02/18/2011 | 14.92 | - | - | - | - |
| 02/17/2011 | 14.88 | - | - | - | - |
| 02/16/2011 | 14.74 | - | - | - | - |
| 02/15/2011 | 14.59 | - | - | - | - |
| 02/14/2011 | 14.56 | - | - | - | - |
| 02/11/2011 | 14.42 | - | - | - | - |
| 02/10/2011 | 14.49 | - | - | - | - |
| 02/09/2011 | 14.47 | - | - | - | - |
| 02/08/2011 | 14.52 | - | - | - | - |
| 02/07/2011 | 14.47 | - | - | - | - |
| 02/04/2011 | 14.45 | - | - | - | - |
| 02/03/2011 | 14.51 | - | - | - | - |
| 02/02/2011 | 14.38 | - | - | - | - |
| 02/01/2011 | 14.42 | - | - | - | - |
| 01/31/2011 | 14.29 | - | - | - | - |
| 01/28/2011 | 14.14 | - | - | - | - |
| 01/27/2011 | 14.09 | - | - | - | - |
| 01/26/2011 | 14.21 | - | - | - | - |
| 01/25/2011 | 14.02 | - | - | - | - |
| 01/24/2011 | 14.13 | - | - | - | - |
| 01/21/2011 | 14.04 | - | - | - | - |
| 01/20/2011 | 14.07 | - | - | - | - |
| 01/19/2011 | 14.16 | - | - | - | - |
| 01/18/2011 | 14.23 | - | - | - | - |
| 01/17/2011 | 14.12 | - | - | - | - |
| 01/14/2011 | 14.14 | - | - | - | - |
| 01/13/2011 | 14.08 | - | - | - | - |
| 01/12/2011 | 14.12 | - | - | - | - |
| 01/11/2011 | 14.07 | - | - | - | - |
| 01/10/2011 | 13.92 | - | - | - | - |
| 01/07/2011 | 13.95 | - | - | - | - |
| 01/06/2011 | 14.01 | - | - | - | - |
| 01/05/2011 | 14.16 | - | - | - | - |
| 01/04/2011 | 14.21 | - | - | - | - |
| 12/31/2010 | 14.24 | - | - | - | - |
| 12/30/2010 | 14.25 | - | - | - | - |
| 12/29/2010 | 14.26 | - | - | - | - |
| 12/24/2010 | 14.21 | - | - | - | - |
| 12/23/2010 | 14.19 | - | - | - | - |
| 12/22/2010 | 14.21 | - | - | - | - |
| 12/21/2010 | 14.15 | - | - | - | - |
| 12/20/2010 | 13.99 | - | - | - | - |
| 12/17/2010 | 13.99 | 0.03 | 0.40 | - | 0.43 |
| 12/16/2010 | 14.45 | - | - | - | - |
| 12/15/2010 | 14.47 | - | - | - | - |
| 12/14/2010 | 14.49 | - | - | - | - |
| 12/13/2010 | 14.51 | - | - | - | - |
| 12/10/2010 | 14.40 | - | - | - | - |
| 12/09/2010 | 14.32 | - | - | - | - |
| 12/08/2010 | 14.31 | - | - | - | - |
| 12/07/2010 | 14.36 | - | - | - | - |
| 12/06/2010 | 14.38 | - | - | - | - |
| 12/03/2010 | 14.30 | - | - | - | - |
| 12/02/2010 | 14.30 | - | - | - | - |
| 12/01/2010 | 14.26 | - | - | - | - |
| 11/30/2010 | 14.06 | - | - | - | - |
| 11/29/2010 | 14.05 | - | - | - | - |
| 11/26/2010 | 14.07 | - | - | - | - |
| 11/25/2010 | 14.12 | - | - | - | - |
| 11/24/2010 | 14.07 | - | - | - | - |
| 11/23/2010 | 13.98 | - | - | - | - |
| 11/22/2010 | 14.09 | - | - | - | - |
| 11/19/2010 | 14.15 | - | - | - | - |
| 11/18/2010 | 14.05 | - | - | - | - |
| 11/17/2010 | 13.86 | - | - | - | - |
| 11/16/2010 | 13.82 | - | - | - | - |
| 11/15/2010 | 13.97 | - | - | - | - |
| 11/12/2010 | 13.96 | - | - | - | - |
| 11/11/2010 | 14.15 | - | - | - | - |
| 11/10/2010 | 14.18 | - | - | - | - |
| 11/09/2010 | 14.15 | - | - | - | - |
| 11/08/2010 | 14.21 | - | - | - | - |
| 11/05/2010 | 14.08 | - | - | - | - |
| 11/04/2010 | 14.05 | - | - | - | - |
| 11/03/2010 | 13.83 | - | - | - | - |
| 11/02/2010 | 13.87 | - | - | - | - |
| 11/01/2010 | 13.82 | - | - | - | - |
| 10/29/2010 | 13.82 | - | - | - | - |
| 10/28/2010 | 13.74 | - | - | - | - |
| 10/27/2010 | 13.74 | - | - | - | - |
| 10/26/2010 | 13.81 | - | - | - | - |
| 10/25/2010 | 13.79 | - | - | - | - |
| 10/22/2010 | 13.74 | - | - | - | - |
| 10/21/2010 | 13.73 | - | - | - | - |
| 10/20/2010 | 13.80 | - | - | - | - |
| 10/19/2010 | 13.77 | - | - | - | - |
| 10/18/2010 | 13.85 | - | - | - | - |
| 10/15/2010 | 13.77 | - | - | - | - |
| 10/14/2010 | 13.80 | - | - | - | - |
| 10/13/2010 | 13.83 | - | - | - | - |
| 10/12/2010 | 13.75 | - | - | - | - |
| 10/08/2010 | 13.73 | - | - | - | - |
| 10/07/2010 | 13.67 | - | - | - | - |
| 10/06/2010 | 13.72 | - | - | - | - |
| 10/05/2010 | 13.71 | - | - | - | - |
| 10/04/2010 | 13.55 | - | - | - | - |
| 10/01/2010 | 13.60 | - | - | - | - |
| 09/30/2010 | 13.58 | - | - | - | - |
| 09/29/2010 | 13.56 | - | - | - | - |
| 09/28/2010 | 13.42 | - | - | - | - |
| 09/27/2010 | 13.34 | - | - | - | - |
| 09/24/2010 | 13.33 | - | - | - | - |
| 09/23/2010 | 13.23 | - | - | - | - |
| 09/22/2010 | 13.28 | - | - | - | - |
| 09/21/2010 | 13.33 | - | - | - | - |
| 09/20/2010 | 13.40 | - | - | - | - |
| 09/17/2010 | 13.33 | - | - | - | - |
| 09/16/2010 | 13.34 | - | - | - | - |
| 09/15/2010 | 13.34 | - | - | - | - |
| 09/14/2010 | 13.37 | - | - | - | - |
| 09/13/2010 | 13.35 | - | - | - | - |
| 09/10/2010 | 13.27 | - | - | - | - |
| 09/09/2010 | 13.22 | - | - | - | - |
| 09/08/2010 | 13.20 | - | - | - | - |
| 09/07/2010 | 13.30 | - | - | - | - |
| 09/03/2010 | 13.32 | - | - | - | - |
| 09/02/2010 | 13.29 | - | - | - | - |
| 09/01/2010 | 13.21 | - | - | - | - |
| 08/31/2010 | 13.08 | - | - | - | - |
| 08/30/2010 | 13.05 | - | - | - | - |
| 08/27/2010 | 13.05 | - | - | - | - |
| 08/26/2010 | 12.82 | - | - | - | - |
| 08/25/2010 | 12.82 | - | - | - | - |
| 08/24/2010 | 12.78 | - | - | - | - |
| 08/23/2010 | 12.93 | - | - | - | - |
| 08/20/2010 | 12.92 | - | - | - | - |
| 08/19/2010 | 12.88 | - | - | - | - |
| 08/18/2010 | 12.97 | - | - | - | - |
| 08/17/2010 | 12.96 | - | - | - | - |
| 08/16/2010 | 12.90 | - | - | - | - |
| 08/13/2010 | 12.86 | - | - | - | - |
| 08/12/2010 | 12.84 | - | - | - | - |
| 08/11/2010 | 12.94 | - | - | - | - |
| 08/10/2010 | 13.20 | - | - | - | - |
| 08/09/2010 | 13.23 | - | - | - | - |
| 08/06/2010 | 13.21 | - | - | - | - |
| 08/05/2010 | 13.19 | - | - | - | - |
| 08/04/2010 | 13.27 | - | - | - | - |
| 08/03/2010 | 13.22 | - | - | - | - |
| 07/30/2010 | 13.16 | - | - | - | - |
| 07/29/2010 | 13.19 | - | - | - | - |
| 07/28/2010 | 13.20 | - | - | - | - |
| 07/27/2010 | 13.28 | - | - | - | - |
| 07/26/2010 | 13.31 | - | - | - | - |
| 07/23/2010 | 13.27 | - | - | - | - |
| 07/22/2010 | 13.24 | - | - | - | - |
| 07/21/2010 | 13.09 | - | - | - | - |
| 07/20/2010 | 13.19 | - | - | - | - |
| 07/19/2010 | 13.10 | - | - | - | - |
| 07/16/2010 | 13.09 | - | - | - | - |
| 07/15/2010 | 13.26 | - | - | - | - |
| 07/14/2010 | 13.13 | - | - | - | - |
| 07/13/2010 | 13.21 | - | - | - | - |
| 07/12/2010 | 13.12 | - | - | - | - |
| 07/09/2010 | 13.12 | - | - | - | - |
| 07/08/2010 | 13.04 | - | - | - | - |
| 07/07/2010 | 12.99 | - | - | - | - |
| 07/06/2010 | 12.79 | - | - | - | - |
| 07/05/2010 | 12.66 | - | - | - | - |
| 07/02/2010 | 12.78 | - | - | - | - |
| 06/30/2010 | 12.86 | - | - | - | - |
| 06/29/2010 | 12.80 | - | - | - | - |
| 06/28/2010 | 13.10 | - | - | - | - |
| 06/25/2010 | 13.19 | - | - | - | - |
| 06/24/2010 | 13.12 | - | - | - | - |
| 06/23/2010 | 13.23 | - | - | - | - |
| 06/22/2010 | 13.26 | - | - | - | - |
| 06/21/2010 | 13.38 | - | - | - | - |
| 06/18/2010 | 13.34 | - | - | - | - |
| 06/17/2010 | 13.35 | - | - | - | - |
| 06/16/2010 | 13.34 | - | - | - | - |
| 06/15/2010 | 13.33 | - | - | - | - |
| 06/14/2010 | 13.11 | - | - | - | - |
| 06/11/2010 | 13.12 | - | - | - | - |
| 06/10/2010 | 13.11 | - | - | - | - |
| 06/09/2010 | 12.93 | - | - | - | - |
| 06/08/2010 | 13.00 | - | - | - | - |
| 06/07/2010 | 13.00 | - | - | - | - |
| 06/04/2010 | 13.04 | - | - | - | - |
| 06/03/2010 | 13.25 | - | - | - | - |
| 06/02/2010 | 13.22 | - | - | - | - |
| 06/01/2010 | 12.86 | - | - | - | - |
| 05/31/2010 | 13.02 | - | - | - | - |
| 05/28/2010 | 12.91 | - | - | - | - |
| 05/27/2010 | 12.94 | - | - | - | - |
| 05/26/2010 | 12.67 | - | - | - | - |
| 05/25/2010 | 12.68 | - | - | - | - |
| 05/21/2010 | 12.72 | - | - | - | - |
| 05/20/2010 | 12.62 | - | - | - | - |
| 05/19/2010 | 12.84 | - | - | - | - |
| 05/18/2010 | 12.94 | - | - | - | - |
| 05/17/2010 | 12.97 | - | - | - | - |
| 05/14/2010 | 13.19 | - | - | - | - |
| 05/13/2010 | 13.30 | - | - | - | - |
| 05/12/2010 | 13.36 | - | - | - | - |
| 05/11/2010 | 13.18 | - | - | - | - |
| 05/10/2010 | 13.12 | - | - | - | - |
| 05/07/2010 | 12.88 | - | - | - | - |
| 05/06/2010 | 13.01 | - | - | - | - |
| 05/05/2010 | 13.00 | - | - | - | - |
| 05/04/2010 | 13.17 | - | - | - | - |
| 05/03/2010 | 13.33 | - | - | - | - |
| 04/30/2010 | 13.31 | - | - | - | - |
| 04/29/2010 | 13.29 | - | - | - | - |
| 04/28/2010 | 13.17 | - | - | - | - |
| 04/27/2010 | 13.27 | - | - | - | - |
| 04/26/2010 | 13.41 | - | - | - | - |
| 04/23/2010 | 13.41 | - | - | - | - |
| 04/22/2010 | 13.32 | - | - | - | - |
| 04/21/2010 | 13.32 | - | - | - | - |
| 04/20/2010 | 13.27 | - | - | - | - |
| 04/19/2010 | 13.24 | - | - | - | - |
| 04/16/2010 | 13.22 | - | - | - | - |
| 04/15/2010 | 13.37 | - | - | - | - |
| 04/14/2010 | 13.37 | - | - | - | - |
| 04/13/2010 | 13.32 | - | - | - | - |
| 04/12/2010 | 13.36 | - | - | - | - |
| 04/09/2010 | 13.40 | - | - | - | - |
| 04/08/2010 | 13.37 | - | - | - | - |
| 04/07/2010 | 13.36 | - | - | - | - |
| 04/06/2010 | 13.43 | - | - | - | - |
| 04/05/2010 | 13.45 | - | - | - | - |
| 04/01/2010 | 13.37 | - | - | - | - |
| 03/31/2010 | 13.17 | - | - | - | - |
| 03/30/2010 | 13.14 | - | - | - | - |
| 03/29/2010 | 13.11 | - | - | - | - |
| 03/26/2010 | 13.01 | - | - | - | - |
| 03/25/2010 | 13.03 | - | - | - | - |
| 03/24/2010 | 13.00 | - | - | - | - |
| 03/23/2010 | 13.07 | - | - | - | - |
| 03/22/2010 | 13.01 | - | - | - | - |
| 03/19/2010 | 13.02 | - | - | - | - |
| 03/18/2010 | 13.11 | - | - | - | - |
| 03/17/2010 | 13.16 | - | - | - | - |
| 03/16/2010 | 13.14 | - | - | - | - |
| 03/15/2010 | 13.07 | - | - | - | - |
| 03/12/2010 | 13.07 | - | - | - | - |
| 03/11/2010 | 13.05 | - | - | - | - |
| 03/10/2010 | 13.01 | - | - | - | - |
| 03/09/2010 | 12.99 | - | - | - | - |
| 03/08/2010 | 13.02 | - | - | - | - |
| 03/05/2010 | 13.06 | - | - | - | - |
| 03/04/2010 | 12.90 | - | - | - | - |
| 03/03/2010 | 12.89 | - | - | - | - |
| 03/02/2010 | 12.86 | - | - | - | - |
| 03/01/2010 | 12.76 | - | - | - | - |
| 02/26/2010 | 12.65 | - | - | - | - |
| 02/25/2010 | 12.68 | - | - | - | - |
| 02/24/2010 | 12.64 | - | - | - | - |
| 02/23/2010 | 12.63 | - | - | - | - |
| 02/22/2010 | 12.72 | - | - | - | - |
| 02/19/2010 | 12.78 | - | - | - | - |
| 02/18/2010 | 12.76 | - | - | - | - |
| 02/17/2010 | 12.71 | - | - | - | - |
| 02/16/2010 | 12.62 | - | - | - | - |
| 02/12/2010 | 12.49 | - | - | - | - |
| 02/11/2010 | 12.46 | - | - | - | - |
| 02/10/2010 | 12.37 | - | - | - | - |
| 02/09/2010 | 12.39 | - | - | - | - |
| 02/08/2010 | 12.25 | - | - | - | - |
| 02/05/2010 | 12.34 | - | - | - | - |
| 02/04/2010 | 12.31 | - | - | - | - |
| 02/03/2010 | 12.52 | - | - | - | - |
| 02/02/2010 | 12.54 | - | - | - | - |
| 02/01/2010 | 12.46 | - | - | - | - |
| 01/29/2010 | 12.27 | - | - | - | - |
| 01/28/2010 | 12.39 | - | - | - | - |
| 01/27/2010 | 12.48 | - | - | - | - |
| 01/26/2010 | 12.51 | - | - | - | - |
| 01/25/2010 | 12.54 | - | - | - | - |
| 01/22/2010 | 12.54 | - | - | - | - |
| 01/21/2010 | 12.66 | - | - | - | - |
| 01/20/2010 | 12.84 | - | - | - | - |
| 01/19/2010 | 12.91 | - | - | - | - |
| 01/18/2010 | 12.87 | - | - | - | - |
| 01/15/2010 | 12.81 | - | - | - | - |
| 01/14/2010 | 12.92 | - | - | - | - |
| 01/13/2010 | 12.95 | - | - | - | - |
| 01/12/2010 | 12.92 | - | - | - | - |
| 01/11/2010 | 12.98 | - | - | - | - |
| 01/08/2010 | 12.95 | - | - | - | - |
| 01/07/2010 | 12.90 | - | - | - | - |
| 01/06/2010 | 12.99 | - | - | - | - |
| 01/05/2010 | 12.95 | - | - | - | - |
| 01/04/2010 | 12.94 | - | - | - | - |
| 12/31/2009 | 12.78 | - | - | - | - |
| 12/30/2009 | 12.74 | - | - | - | - |
| 12/29/2009 | 12.71 | - | - | - | - |
| 12/24/2009 | 12.72 | - | - | - | - |
| 12/23/2009 | 12.62 | - | - | - | - |
| 12/22/2009 | 12.58 | - | - | - | - |
| 12/21/2009 | 12.51 | - | - | - | - |
| 12/18/2009 | 12.43 | - | 0.02 | - | 0.02 |
| 12/17/2009 | 12.52 | - | - | - | - |
| 12/16/2009 | 12.64 | - | - | - | - |
| 12/15/2009 | 12.53 | - | - | - | - |
| 12/14/2009 | 12.50 | - | - | - | - |
| 12/11/2009 | 12.36 | - | - | - | - |
| 12/10/2009 | 12.38 | - | - | - | - |
| 12/09/2009 | 12.32 | - | - | - | - |
| 12/08/2009 | 12.32 | - | - | - | - |
| 12/07/2009 | 12.45 | - | - | - | - |
| 12/04/2009 | 12.47 | - | - | - | - |
| 12/03/2009 | 12.57 | - | - | - | - |
| 12/02/2009 | 12.71 | - | - | - | - |
| 12/01/2009 | 12.69 | - | - | - | - |
| 11/30/2009 | 12.45 | - | - | - | - |
| 11/27/2009 | 12.51 | - | - | - | - |
| 11/26/2009 | 12.47 | - | - | - | - |
| 11/25/2009 | 12.62 | - | - | - | - |
| 11/24/2009 | 12.54 | - | - | - | - |
| 11/23/2009 | 12.59 | - | - | - | - |
| 11/20/2009 | 12.55 | - | - | - | - |
| 11/19/2009 | 12.58 | - | - | - | - |
| 11/18/2009 | 12.61 | - | - | - | - |
| 11/17/2009 | 12.60 | - | - | - | - |
| 11/16/2009 | 12.50 | - | - | - | - |
| 11/13/2009 | 12.40 | - | - | - | - |
| 11/12/2009 | 12.38 | - | - | - | - |
| 11/11/2009 | 12.44 | - | - | - | - |
| 11/10/2009 | 12.44 | - | - | - | - |
| 11/09/2009 | 12.53 | - | - | - | - |
| 11/06/2009 | 12.31 | - | - | - | - |
| 11/05/2009 | 12.25 | - | - | - | - |
| 11/04/2009 | 12.16 | - | - | - | - |
| 11/03/2009 | 12.10 | - | - | - | - |
| 11/02/2009 | 11.98 | - | - | - | - |
| 10/30/2009 | 11.99 | - | - | - | - |
| 10/29/2009 | 12.15 | - | - | - | - |
| 10/28/2009 | 11.91 | - | - | - | - |
| 10/27/2009 | 12.14 | - | - | - | - |
| 10/26/2009 | 12.31 | - | - | - | - |
| 10/23/2009 | 12.43 | - | - | - | - |
| 10/22/2009 | 12.55 | - | - | - | - |
| 10/21/2009 | 12.50 | - | - | - | - |
| 10/20/2009 | 12.60 | - | - | - | - |
| 10/19/2009 | 12.59 | - | - | - | - |
| 10/16/2009 | 12.60 | - | - | - | - |
| 10/15/2009 | 12.63 | - | - | - | - |
| 10/14/2009 | 12.64 | - | - | - | - |
| 10/13/2009 | 12.49 | - | - | - | - |
| 10/09/2009 | 12.50 | - | - | - | - |
| 10/08/2009 | 12.54 | - | - | - | - |
| 10/07/2009 | 12.40 | - | - | - | - |
| 10/06/2009 | 12.30 | - | - | - | - |
| 10/05/2009 | 12.18 | - | - | - | - |
| 10/02/2009 | 12.04 | - | - | - | - |
| 10/01/2009 | 12.14 | - | - | - | - |
| 09/30/2009 | 12.45 | - | - | - | - |
| 09/29/2009 | 12.44 | - | - | - | - |
| 09/28/2009 | 12.38 | - | - | - | - |
| 09/25/2009 | 12.26 | - | - | - | - |
| 09/24/2009 | 12.24 | - | - | - | - |
| 09/23/2009 | 12.45 | - | - | - | - |
| 09/22/2009 | 12.55 | - | - | - | - |
| 09/21/2009 | 12.37 | - | - | - | - |
| 09/18/2009 | 12.38 | - | - | - | - |
| 09/17/2009 | 12.47 | - | - | - | - |
| 09/16/2009 | 12.52 | - | - | - | - |
| 09/15/2009 | 12.49 | - | - | - | - |
| 09/14/2009 | 12.31 | - | - | - | - |
| 09/11/2009 | 12.24 | - | - | - | - |
| 09/10/2009 | 12.08 | - | - | - | - |
| 09/09/2009 | 11.90 | - | - | - | - |
| 09/08/2009 | 11.98 | - | - | - | - |
| 09/04/2009 | 11.91 | - | - | - | - |
| 09/03/2009 | 11.79 | - | - | - | - |
| 09/02/2009 | 11.64 | - | - | - | - |
| 09/01/2009 | 11.64 | - | - | - | - |
| 08/31/2009 | 11.79 | - | - | - | - |
| 08/28/2009 | 11.92 | - | - | - | - |
| 08/27/2009 | 11.84 | - | - | - | - |
| 08/26/2009 | 11.83 | - | - | - | - |
| 08/25/2009 | 11.79 | - | - | - | - |
| 08/24/2009 | 11.71 | - | - | - | - |
| 08/21/2009 | 11.74 | - | - | - | - |
| 08/20/2009 | 11.60 | - | - | - | - |
| 08/19/2009 | 11.58 | - | - | - | - |
| 08/18/2009 | 11.57 | - | - | - | - |
| 08/17/2009 | 11.45 | - | - | - | - |
| 08/14/2009 | 11.76 | - | - | - | - |
| 08/13/2009 | 11.74 | - | - | - | - |
| 08/12/2009 | 11.62 | - | - | - | - |
| 08/11/2009 | 11.58 | - | - | - | - |
| 08/10/2009 | 11.74 | - | - | - | - |
| 08/07/2009 | 11.84 | - | - | - | - |
| 08/06/2009 | 11.76 | - | - | - | - |
| 08/05/2009 | 11.96 | - | - | - | - |
| 08/04/2009 | 11.98 | - | - | - | - |
| 07/31/2009 | 11.74 | - | - | - | - |
| 07/30/2009 | 11.62 | - | - | - | - |
| 07/29/2009 | 11.43 | - | - | - | - |
| 07/28/2009 | 11.57 | - | - | - | - |
| 07/27/2009 | 11.76 | - | - | - | - |
| 07/24/2009 | 11.71 | - | - | - | - |
| 07/23/2009 | 11.69 | - | - | - | - |
| 07/22/2009 | 11.49 | - | - | - | - |
| 07/21/2009 | 11.57 | - | - | - | - |
| 07/20/2009 | 11.58 | - | - | - | - |
| 07/17/2009 | 11.44 | - | - | - | - |
| 07/16/2009 | 11.30 | - | - | - | - |
| 07/15/2009 | 11.24 | - | - | - | - |
| 07/14/2009 | 11.07 | - | - | - | - |
| 07/13/2009 | 10.99 | - | - | - | - |
| 07/10/2009 | 10.86 | - | - | - | - |
| 07/09/2009 | 10.86 | - | - | - | - |
| 07/08/2009 | 10.80 | - | - | - | - |
| 07/07/2009 | 10.94 | - | - | - | - |
| 07/06/2009 | 11.12 | - | - | - | - |
| 07/03/2009 | 11.36 | - | - | - | - |
| 07/02/2009 | 11.35 | - | - | - | - |
| 06/30/2009 | 11.53 | - | - | - | - |
| 06/29/2009 | 11.62 | - | - | - | - |
| 06/26/2009 | 11.52 | - | - | - | - |
| 06/25/2009 | 11.50 | - | - | - | - |
| 06/24/2009 | 11.22 | - | - | - | - |
| 06/23/2009 | 11.05 | - | - | - | - |
| 06/22/2009 | 11.04 | - | - | - | - |
| 06/19/2009 | 11.44 | - | - | - | - |
| 06/18/2009 | 11.26 | - | - | - | - |
| 06/17/2009 | 11.21 | - | - | - | - |
| 06/16/2009 | 11.41 | - | - | - | - |
| 06/15/2009 | 11.50 | - | - | - | - |
| 06/12/2009 | 11.74 | - | - | - | - |
| 06/11/2009 | 11.78 | - | - | - | - |
| 06/10/2009 | 11.66 | - | - | - | - |
| 06/09/2009 | 11.63 | - | - | - | - |
| 06/08/2009 | 11.60 | - | - | - | - |
| 06/05/2009 | 11.63 | - | - | - | - |
| 06/04/2009 | 11.48 | - | - | - | - |
| 06/03/2009 | 11.32 | - | - | - | - |
| 06/02/2009 | 11.62 | - | - | - | - |
| 06/01/2009 | 11.66 | - | - | - | - |
| 05/29/2009 | 11.43 | - | - | - | - |
| 05/28/2009 | 11.42 | - | - | - | - |
| 05/27/2009 | 11.19 | - | - | - | - |
| 05/26/2009 | 11.28 | - | - | - | - |
| 05/25/2009 | 11.12 | - | - | - | - |
| 05/22/2009 | 11.09 | - | - | - | - |
| 05/21/2009 | 11.04 | - | - | - | - |
| 05/20/2009 | 11.32 | - | - | - | - |
| 05/19/2009 | 11.16 | - | - | - | - |
| 05/15/2009 | 10.85 | - | - | - | - |
| 05/14/2009 | 10.98 | - | - | - | - |
| 05/13/2009 | 10.88 | - | - | - | - |
| 05/12/2009 | 11.29 | - | - | - | - |
| 05/11/2009 | 11.36 | - | - | - | - |
| 05/08/2009 | 11.53 | - | - | - | - |
| 05/07/2009 | 11.23 | - | - | - | - |
| 05/06/2009 | 11.37 | - | - | - | - |
| 05/05/2009 | 11.10 | - | - | - | - |
| 05/04/2009 | 11.09 | - | - | - | - |
| 05/01/2009 | 10.74 | - | - | - | - |
| 04/30/2009 | 10.60 | - | - | - | - |
| 04/29/2009 | 10.72 | - | - | - | - |
| 04/28/2009 | 10.62 | - | - | - | - |
| 04/27/2009 | 10.69 | - | - | - | - |
| 04/24/2009 | 10.86 | - | - | - | - |
| 04/23/2009 | 10.75 | - | - | - | - |
| 04/22/2009 | 10.63 | - | - | - | - |
| 04/21/2009 | 10.59 | - | - | - | - |
| 04/20/2009 | 10.48 | - | - | - | - |
| 04/17/2009 | 10.78 | - | - | - | - |
| 04/16/2009 | 10.66 | - | - | - | - |
| 04/15/2009 | 10.57 | - | - | - | - |
| 04/14/2009 | 10.55 | - | - | - | - |
| 04/13/2009 | 10.61 | - | - | - | - |
| 04/09/2009 | 10.54 | - | - | - | - |
| 04/08/2009 | 10.32 | - | - | - | - |
| 04/07/2009 | 10.17 | - | - | - | - |
| 04/06/2009 | 10.36 | - | - | - | - |
| 04/03/2009 | 10.41 | - | - | - | - |
| 04/02/2009 | 10.45 | - | - | - | - |
| 04/01/2009 | 10.28 | - | - | - | - |
| 03/31/2009 | 10.07 | - | - | - | - |
| 03/30/2009 | 9.96 | - | - | - | - |
| 03/27/2009 | 10.16 | - | - | - | - |
| 03/26/2009 | 10.31 | - | - | - | - |
| 03/25/2009 | 10.14 | - | - | - | - |
| 03/24/2009 | 10.19 | - | - | - | - |
| 03/23/2009 | 10.31 | - | - | - | - |
| 03/20/2009 | 9.83 | - | - | - | - |
| 03/19/2009 | 10.03 | - | - | - | - |
| 03/18/2009 | 9.98 | - | - | - | - |
| 03/17/2009 | 9.91 | - | - | - | - |
| 03/16/2009 | 9.76 | - | - | - | - |
| 03/13/2009 | 9.68 | - | - | - | - |
| 03/12/2009 | 9.66 | - | - | - | - |
| 03/11/2009 | 9.36 | - | - | - | - |
| 03/10/2009 | 9.27 | - | - | - | - |
| 03/09/2009 | 9.02 | - | - | - | - |
| 03/06/2009 | 9.02 | - | - | - | - |
| 03/05/2009 | 9.01 | - | - | - | - |
| 03/04/2009 | 9.21 | - | - | - | - |
| 03/03/2009 | 9.00 | - | - | - | - |
| 03/02/2009 | 9.10 | - | - | - | - |
| 02/27/2009 | 9.46 | - | - | - | - |
| 02/26/2009 | 9.49 | - | - | - | - |
| 02/25/2009 | 9.26 | - | - | - | - |
| 02/24/2009 | 9.14 | - | - | - | - |
| 02/23/2009 | 8.93 | - | - | - | - |
| 02/20/2009 | 9.21 | - | - | - | - |
| 02/19/2009 | 9.42 | - | - | - | - |
| 02/18/2009 | 9.39 | - | - | - | - |
| 02/17/2009 | 9.56 | - | - | - | - |
| 02/13/2009 | 9.78 | - | - | - | - |
| 02/12/2009 | 9.86 | - | - | - | - |
| 02/11/2009 | 9.80 | - | - | - | - |
| 02/10/2009 | 9.86 | - | - | - | - |
| 02/09/2009 | 10.07 | - | - | - | - |
| 02/06/2009 | 9.98 | - | - | - | - |
| 02/05/2009 | 9.89 | - | - | - | - |
| 02/04/2009 | 9.73 | - | - | - | - |
| 02/03/2009 | 9.71 | - | - | - | - |
| 02/02/2009 | 9.78 | - | - | - | - |
| 01/30/2009 | 9.86 | - | - | - | - |
| 01/29/2009 | 9.93 | - | - | - | - |
| 01/28/2009 | 10.03 | - | - | - | - |
| 01/27/2009 | 9.91 | - | - | - | - |
| 01/26/2009 | 9.85 | - | - | - | - |
| 01/23/2009 | 9.85 | - | - | - | - |
| 01/22/2009 | 9.72 | - | - | - | - |
| 01/21/2009 | 9.84 | - | - | - | - |
| 01/20/2009 | 9.79 | - | - | - | - |
| 01/19/2009 | 9.99 | - | - | - | - |
| 01/16/2009 | 10.00 | - | - | - | - |
| 01/15/2009 | 10.00 | - | - | - | - |
| 01/14/2009 | 10.00 | - | - | - | - |
Commentary
Q3 2025 Fund Commentary
Market Commentary
After tariff disruption in early April, Canadian and U.S. equity markets rose to record highs in the third quarter. Canadian equities rose, with the S&P/TSX Composite Index returning 12.5%, outperforming U.S. equities, as measured by the S&P 500 Index, which returned 10.3%.
The Canadian economy saw a decline in exports because of the trade dispute. With unemployment rising in both countries, the Bank of Canada and the U.S. Federal Reserve Board cut policy rates in September.
In Canada, the materials sector outperformed, driven by the price of gold, which rose over 40% in 2025. Growing economic uncertainty and weakness in the U.S. dollar boosted the gold price and the Canadian equity market overall.
In the U.S., growth stocks outperformed, fueled by the artificial intelligence (AI) theme. NVIDIA Corp. became the largest company in history by market capitalization after surpassing US$4 trillion in valuation.
Performance
The Fund’s relative exposure to Royal Bank of Canada, The Toronto-Dominion Bank (TD Bank) and Colliers International Group Inc. contributed to performance. Royal Bank reported higher-than-expected earnings, driven by strong capital markets and credit improvement. TD Bank’s performance was driven by lower credit provisions and strong Canadian and wholesale banking results. Colliers beat earnings expectations and raised its outlook for the second half of 2025.
Relative exposure to CGI Inc., Metro Inc. and Canadian National Railway Co. (CN Rail) detracted from performance. CGI’s earnings came in ahead of expectations but concerns about lower organic growth and potential disruption from AI pressured the stock. Metro saw softer same-store food sales compared to market expectations. CN Rail reduced its 2025 earnings-per-share growth forecast because of weak volumes amid tariff concerns and economic softness.
At a sector level, stock selection in financials, real estate and consumer discretionary contributed to performance. Stock selection and underweight exposure to materials detracted from performance as the price of gold rose. Selection and overweight exposure to consumer staples, as well as underweight exposure to information technology, also detracted from performance.
Portfolio Activity
The sub-advisor added NetApp Inc. and reduced CAE Inc. and Royal Bank.
Outlook
Amid trade uncertainty, global gross domestic product growth is expected to slow from 3.3% in 2024 to 3.2% in 2025 and 2.9% in 2026. These projections include economic declines in both the U.S. and China, and to a lesser extent in the European Union. Equity markets and the economy don’t always run in parallel, however, as many equity indices have reached record highs in 2025.
International equity markets are outperforming the U.S. in 2025, which hasn’t been the case for most of the post-global financial crisis period. This is impressive when you consider it has also been a good year for U.S. equities, particularly those benefiting from AI enthusiasm. The S&P 500 Index’s growth in 2025 is largely because of AI, leading to concentration risk, which is less of an issue with international indices.
In the sub-advisor’s view, the Fund holds fundamentally sound companies with growing end markets, healthy margins and strong returns profiles.
Disclaimer
The commentaries on the company specific information and purchases and sales were provided by the fund manager. Canada Life Investment Management Ltd. will not be liable for any loss, or damages whatsoever, whether directly or indirectly incurred, arising out of the use or misuse of errors or omissions in any information contained in this commentary. The data provided in this commentary is for information purposes only and, except where otherwise indicated, is current as of June 30, 2025.
The views expressed in this commentary are those of fund manager as at the date of publication and are subject to change without notice. This commentary is presented only as a general source of information and is not intended as a solicitation to buy or sell specific investments, nor is it intended to provide tax or legal advice. Prospective investors should review the offering documents relating to any investment carefully before making an investment decision and should ask their Advisor for advice based on their specific circumstances.
The content of this commentary (including facts, views, opinions, recommendations, descriptions of or references to, products or securities) is not to be used or construed as investment advice, as an offer to sell or the solicitation of an offer to buy, or an endorsement, recommendation or sponsorship of any entity or security cited. Although we endeavour to ensure its accuracy and completeness, we assume no responsibility for any reliance upon it.
This document may contain forward-looking information which reflect our or third-party current expectations or forecasts of future events. Forward-looking information is inherently subject to, among other things, risks, uncertainties and assumptions that could cause actual results to differ materially from those expressed herein. These risks, uncertainties and assumptions include, without limitation, general economic, political and market factors, interest and foreign exchange rates, the volatility of equity and capital markets, business competition, technological change, changes in government regulations, changes in tax laws, unexpected judicial or regulatory proceedings and catastrophic events. Please consider these and other factors carefully and not place undue reliance on forward-looking information. The forward-looking information contained herein is current only as of June 30, 2025. There should be no expectation that such information will in all circumstances be updated, supplemented or revised whether as a result of new information, changing circumstances, future events or otherwise.
There can be no assurance that the Fund’s return or volatility targets will be met, or met over any particular time horizon. Targeted returns and volatility should be evaluated over the time period indicated and not over shorter periods. Targeted returns are not actual performance and should not be relied upon as an indication of actual or future performance.
Commissions, trailing commissions, management fees and expenses all may be associated with mutual fund investments. Please read the prospectus before investing. Mutual funds are not guaranteed, their values change frequently, and past performance may not be repeated.
Counsel Portfolios are managed by Canada Life Investment Management Ltd. Counsel Portfolios are distributed by Quadrus Investment Services Ltd., IPC Investment Corporation, and IPC Securities Corporation, and may also be available through other authorized dealers in Canada.
