Counsel Fixed Income Series A
October 31, 2025
The fund seeks to provide a high level of income by investing in money market instruments, primarily Canadian high-quality government and corporate bonds, convertibles, income trusts, mortgage securities, as well as dividend-paying common and preferred shares.
Is this portfolio right for you?
- Provides the opportunity for reliable income by investing primarily in Canadian high-quality government and corporate bonds, North American high yield bonds and selected global bonds and currencies.
- 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 | 0.7 | 3.1 | 3.4 | 4.9 | 5.5 | 0.3 | 1.5 | 3.6 |
Performance (%) calendar year returns
| Period | 2015 | 2016 | 2017 | 2018 | 2019 | 2020 | 2021 | 2022 | 2023 | 2024 | YTD |
|---|---|---|---|---|---|---|---|---|---|---|---|
| Series A | 2.8 | 2.3 | 0.9 | 0.6 | 3.6 | 5.3 | -3.0 | -9.9 | 5.8 | 5.0 | 3.8 |
Historical performance (%) Current value of $10,000
Period:
For the period 05/30/2001 through 10/31/2025 with $10,000 investment, The value of the investment would be $23,866
How the fund is invested2 as at Aug 31, 2025
Asset allocation (%)
| Asset allocation | (%) |
|---|---|
| Domestic Bonds | 71.0 |
| Foreign Bonds | 21.7 |
| Cash and Equivalents | 7.2 |
| US Equity | 0.1 |
Geographic allocation (%)
| Geographic allocation | (%) |
|---|---|
| Canada | 74.9 |
| United States | 14.5 |
| Brazil | 1.1 |
| Malaysia | 1.1 |
| Korea, Republic Of | 1.0 |
| India | 0.9 |
| Australia | 0.8 |
| South Africa | 0.7 |
| Kazakhstan | 0.6 |
| Other | 4.3 |
Sector allocation (%)
| Sector allocation | (%) |
|---|---|
| Fixed Income | 92.6 |
| Cash and Cash Equivalent | 7.2 |
| Financial Services | 0.1 |
Top holdings
| Effective holdings | (%) of NAV |
|---|---|
| Canada Government 3.25% 01-Jun-2035 | 7.8 |
| Ontario Province 3.60% 02-Jun-2035 | 4.2 |
| Canada Government 3.25% 01-Dec-2034 | 3.3 |
| Canada Government 2.75% 01-Dec-2055 | 2.4 |
| Quebec Province 4.40% 01-Dec-2055 | 2.0 |
| United States Treasury 4.25% 15-May-2035 | 1.9 |
| Canada Government 3.50% 01-Sep-2029 | 1.9 |
| Quebec Province 4.45% 01-Sep-2034 | 1.6 |
| Ontario Province 4.60% 02-Dec-2055 | 1.5 |
| Ontario Province 3.95% 02-Dec-2035 | 1.4 |
Credit Rating
| AAA | AA | A | BBB | BB | B and below |
|---|---|---|---|---|---|
| 2.9 | 53.1 | 13.2 | 20.1 | 7.2 | 3.4 |
Term to maturity: Bonds only (%) in years
| < 1 | 1 - 5 | 5 - 10 | 10 - 20 | > 20 |
|---|---|---|---|---|
| 5.8 | 26.5 | 45.4 | 5.4 | 16.9 |
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 05/30/2001 through 10/31/2025 with $10,000 investment
Total returns performance
138.66%
Last price
$11.17 CAD
as of market close 10/31/2025
Value of $10,000 investment
$23,865.58 CAD
Period:
Interval :
Export toCSV
| Effective date | Price ($) | Income | Capital gain | Return of capital | Total distribution |
|---|---|---|---|---|---|
| 11/25/2025 | 11.16 | - | - | - | - |
| 11/24/2025 | 11.14 | - | - | - | - |
| 11/21/2025 | 11.11 | 0.03 | - | - | 0.03 |
| 11/20/2025 | 11.14 | - | - | - | - |
| 11/19/2025 | 11.11 | - | - | - | - |
| 11/18/2025 | 11.10 | - | - | - | - |
| 11/17/2025 | 11.13 | - | - | - | - |
| 11/14/2025 | 11.14 | - | - | - | - |
| 11/13/2025 | 11.16 | - | - | - | - |
| 11/12/2025 | 11.18 | - | - | - | - |
| 11/11/2025 | 11.16 | - | - | - | - |
| 11/10/2025 | 11.16 | - | - | - | - |
| 11/07/2025 | 11.15 | - | - | - | - |
| 11/06/2025 | 11.20 | - | - | - | - |
| 11/05/2025 | 11.17 | - | - | - | - |
| 11/04/2025 | 11.16 | - | - | - | - |
| 11/03/2025 | 11.17 | - | - | - | - |
| 10/31/2025 | 11.17 | - | - | - | - |
| 10/30/2025 | 11.16 | - | - | - | - |
| 10/29/2025 | 11.16 | - | - | - | - |
| 10/28/2025 | 11.21 | - | - | - | - |
| 10/27/2025 | 11.21 | - | - | - | - |
| 10/24/2025 | 11.18 | 0.03 | - | - | 0.03 |
| 10/23/2025 | 11.19 | - | - | - | - |
| 10/22/2025 | 11.21 | - | - | - | - |
| 10/21/2025 | 11.21 | - | - | - | - |
| 10/20/2025 | 11.22 | - | - | - | - |
| 10/17/2025 | 11.20 | - | - | - | - |
| 10/16/2025 | 11.20 | - | - | - | - |
| 10/15/2025 | 11.17 | - | - | - | - |
| 10/14/2025 | 11.15 | - | - | - | - |
| 10/10/2025 | 11.12 | - | - | - | - |
| 10/09/2025 | 11.11 | - | - | - | - |
| 10/08/2025 | 11.11 | - | - | - | - |
| 10/07/2025 | 11.11 | - | - | - | - |
| 10/06/2025 | 11.10 | - | - | - | - |
| 10/03/2025 | 11.12 | - | - | - | - |
| 10/02/2025 | 11.13 | - | - | - | - |
| 10/01/2025 | 11.12 | - | - | - | - |
| 09/30/2025 | 11.12 | - | - | - | - |
| 09/29/2025 | 11.13 | - | - | - | - |
| 09/26/2025 | 11.09 | - | - | - | - |
| 09/25/2025 | 11.09 | - | - | - | - |
| 09/24/2025 | 11.10 | - | - | - | - |
| 09/23/2025 | 11.10 | - | - | - | - |
| 09/22/2025 | 11.09 | - | - | - | - |
| 09/19/2025 | 11.08 | 0.04 | - | - | 0.04 |
| 09/18/2025 | 11.13 | - | - | - | - |
| 09/17/2025 | 11.14 | - | - | - | - |
| 09/16/2025 | 11.15 | - | - | - | - |
| 09/15/2025 | 11.14 | - | - | - | - |
| 09/12/2025 | 11.13 | - | - | - | - |
| 09/11/2025 | 11.14 | - | - | - | - |
| 09/10/2025 | 11.12 | - | - | - | - |
| 09/09/2025 | 11.09 | - | - | - | - |
| 09/08/2025 | 11.09 | - | - | - | - |
| 09/05/2025 | 11.05 | - | - | - | - |
| 09/04/2025 | 10.98 | - | - | - | - |
| 09/03/2025 | 10.95 | - | - | - | - |
| 09/02/2025 | 10.91 | - | - | - | - |
| 08/29/2025 | 10.94 | - | - | - | - |
| 08/28/2025 | 10.93 | - | - | - | - |
| 08/27/2025 | 10.92 | - | - | - | - |
| 08/26/2025 | 10.92 | - | - | - | - |
| 08/25/2025 | 10.92 | - | - | - | - |
| 08/22/2025 | 10.93 | 0.03 | - | - | 0.03 |
| 08/21/2025 | 10.94 | - | - | - | - |
| 08/20/2025 | 10.96 | - | - | - | - |
| 08/19/2025 | 10.96 | - | - | - | - |
| 08/18/2025 | 10.92 | - | - | - | - |
| 08/15/2025 | 10.95 | - | - | - | - |
| 08/14/2025 | 10.97 | - | - | - | - |
| 08/13/2025 | 10.98 | - | - | - | - |
| 08/12/2025 | 10.95 | - | - | - | - |
| 08/11/2025 | 10.97 | - | - | - | - |
| 08/08/2025 | 10.97 | - | - | - | - |
| 08/07/2025 | 10.97 | - | - | - | - |
| 08/06/2025 | 10.97 | - | - | - | - |
| 08/05/2025 | 10.98 | - | - | - | - |
| 08/01/2025 | 10.97 | - | - | - | - |
| 07/31/2025 | 10.93 | - | - | - | - |
| 07/30/2025 | 10.91 | - | - | - | - |
| 07/29/2025 | 10.91 | - | - | - | - |
| 07/28/2025 | 10.87 | - | - | - | - |
| 07/25/2025 | 10.87 | 0.03 | - | - | 0.03 |
| 07/24/2025 | 10.88 | - | - | - | - |
| 07/23/2025 | 10.87 | - | - | - | - |
| 07/22/2025 | 10.90 | - | - | - | - |
| 07/21/2025 | 10.90 | - | - | - | - |
| 07/18/2025 | 10.86 | - | - | - | - |
| 07/17/2025 | 10.87 | - | - | - | - |
| 07/16/2025 | 10.85 | - | - | - | - |
| 07/15/2025 | 10.84 | - | - | - | - |
| 07/14/2025 | 10.89 | - | - | - | - |
| 07/11/2025 | 10.89 | - | - | - | - |
| 07/10/2025 | 10.95 | - | - | - | - |
| 07/09/2025 | 10.96 | - | - | - | - |
| 07/08/2025 | 10.93 | - | - | - | - |
| 07/07/2025 | 10.94 | - | - | - | - |
| 07/04/2025 | 10.96 | - | - | - | - |
| 07/03/2025 | 10.94 | - | - | - | - |
| 07/02/2025 | 10.96 | - | - | - | - |
| 06/30/2025 | 11.00 | - | - | - | - |
| 06/27/2025 | 10.98 | - | - | - | - |
| 06/26/2025 | 10.96 | - | - | - | - |
| 06/25/2025 | 10.95 | - | - | - | - |
| 06/24/2025 | 10.98 | - | - | - | - |
| 06/23/2025 | 10.96 | - | - | - | - |
| 06/20/2025 | 10.94 | 0.01 | - | - | 0.01 |
| 06/19/2025 | 10.93 | - | - | - | - |
| 06/18/2025 | 10.93 | - | - | - | - |
| 06/17/2025 | 10.90 | - | - | - | - |
| 06/16/2025 | 10.87 | - | - | - | - |
| 06/13/2025 | 10.89 | - | - | - | - |
| 06/12/2025 | 10.92 | - | - | - | - |
| 06/11/2025 | 10.92 | - | - | - | - |
| 06/10/2025 | 10.92 | - | - | - | - |
| 06/09/2025 | 10.90 | - | - | - | - |
| 06/06/2025 | 10.92 | - | - | - | - |
| 06/05/2025 | 10.97 | - | - | - | - |
| 06/04/2025 | 10.97 | - | - | - | - |
| 06/03/2025 | 10.94 | - | - | - | - |
| 06/02/2025 | 10.96 | - | - | - | - |
| 05/30/2025 | 10.96 | - | - | - | - |
| 05/29/2025 | 10.97 | - | - | - | - |
| 05/28/2025 | 10.94 | - | - | - | - |
| 05/27/2025 | 10.94 | - | - | - | - |
| 05/26/2025 | 10.89 | - | - | - | - |
| 05/23/2025 | 10.87 | 0.02 | - | - | 0.02 |
| 05/22/2025 | 10.89 | - | - | - | - |
| 05/21/2025 | 10.88 | - | - | - | - |
| 05/20/2025 | 10.94 | - | - | - | - |
| 05/16/2025 | 11.00 | - | - | - | - |
| 05/15/2025 | 11.00 | - | - | - | - |
| 05/14/2025 | 10.95 | - | - | - | - |
| 05/13/2025 | 10.96 | - | - | - | - |
| 05/12/2025 | 10.97 | - | - | - | - |
| 05/09/2025 | 10.98 | - | - | - | - |
| 05/08/2025 | 10.95 | - | - | - | - |
| 05/07/2025 | 10.98 | - | - | - | - |
| 05/06/2025 | 10.94 | - | - | - | - |
| 05/05/2025 | 10.93 | - | - | - | - |
| 05/02/2025 | 10.93 | - | - | - | - |
| 05/01/2025 | 10.96 | - | - | - | - |
| 04/30/2025 | 10.97 | - | - | - | - |
| 04/29/2025 | 10.96 | - | - | - | - |
| 04/28/2025 | 10.93 | - | - | - | - |
| 04/25/2025 | 10.91 | 0.02 | - | - | 0.02 |
| 04/24/2025 | 10.92 | - | - | - | - |
| 04/23/2025 | 10.88 | - | - | - | - |
| 04/22/2025 | 10.88 | - | - | - | - |
| 04/21/2025 | 10.85 | - | - | - | - |
| 04/17/2025 | 10.91 | - | - | - | - |
| 04/16/2025 | 10.94 | - | - | - | - |
| 04/15/2025 | 10.93 | - | - | - | - |
| 04/14/2025 | 10.90 | - | - | - | - |
| 04/11/2025 | 10.81 | - | - | - | - |
| 04/10/2025 | 10.84 | - | - | - | - |
| 04/09/2025 | 10.89 | - | - | - | - |
| 04/08/2025 | 10.95 | - | - | - | - |
| 04/07/2025 | 11.00 | - | - | - | - |
| 04/04/2025 | 11.12 | - | - | - | - |
| 04/03/2025 | 11.11 | - | - | - | - |
| 04/02/2025 | 11.16 | - | - | - | - |
| 04/01/2025 | 11.17 | - | - | - | - |
| 03/31/2025 | 11.14 | - | - | - | - |
| 03/28/2025 | 11.10 | - | - | - | - |
| 03/27/2025 | 11.06 | - | - | - | - |
| 03/26/2025 | 11.05 | - | - | - | - |
| 03/25/2025 | 11.09 | - | - | - | - |
| 03/24/2025 | 11.10 | - | - | - | - |
| 03/21/2025 | 11.13 | 0.03 | - | - | 0.03 |
| 03/20/2025 | 11.16 | - | - | - | - |
| 03/19/2025 | 11.16 | - | - | - | - |
| 03/18/2025 | 11.13 | - | - | - | - |
| 03/17/2025 | 11.13 | - | - | - | - |
| 03/14/2025 | 11.11 | - | - | - | - |
| 03/13/2025 | 11.13 | - | - | - | - |
| 03/12/2025 | 11.11 | - | - | - | - |
| 03/11/2025 | 11.15 | - | - | - | - |
| 03/10/2025 | 11.18 | - | - | - | - |
| 03/07/2025 | 11.15 | - | - | - | - |
| 03/06/2025 | 11.11 | - | - | - | - |
| 03/05/2025 | 11.19 | - | - | - | - |
| 03/04/2025 | 11.25 | - | - | - | - |
| 03/03/2025 | 11.30 | - | - | - | - |
| 02/28/2025 | 11.24 | - | - | - | - |
| 02/27/2025 | 11.20 | - | - | - | - |
| 02/26/2025 | 11.18 | - | - | - | - |
| 02/25/2025 | 11.17 | - | - | - | - |
| 02/24/2025 | 11.12 | - | - | - | - |
| 02/21/2025 | 11.09 | 0.03 | - | - | 0.03 |
| 02/20/2025 | 11.06 | - | - | - | - |
| 02/19/2025 | 11.08 | - | - | - | - |
| 02/18/2025 | 11.07 | - | - | - | - |
| 02/14/2025 | 11.12 | - | - | - | - |
| 02/13/2025 | 11.10 | - | - | - | - |
| 02/12/2025 | 11.07 | - | - | - | - |
| 02/11/2025 | 11.12 | - | - | - | - |
| 02/10/2025 | 11.15 | - | - | - | - |
| 02/07/2025 | 11.14 | - | - | - | - |
| 02/06/2025 | 11.21 | - | - | - | - |
| 02/05/2025 | 11.22 | - | - | - | - |
| 02/04/2025 | 11.18 | - | - | - | - |
| 02/03/2025 | 11.22 | - | - | - | - |
| 01/31/2025 | 11.17 | - | - | - | - |
| 01/30/2025 | 11.15 | - | - | - | - |
| 01/29/2025 | 11.09 | - | - | - | - |
| 01/28/2025 | 11.08 | - | - | - | - |
| 01/27/2025 | 11.08 | - | - | - | - |
| 01/24/2025 | 11.02 | 0.05 | - | - | 0.05 |
| 01/23/2025 | 11.04 | - | - | - | - |
| 01/22/2025 | 11.05 | - | - | - | - |
| 01/21/2025 | 11.07 | - | - | - | - |
| 01/20/2025 | 11.04 | - | - | - | - |
| 01/17/2025 | 11.05 | - | - | - | - |
| 01/16/2025 | 11.01 | - | - | - | - |
| 01/15/2025 | 10.96 | - | - | - | - |
| 01/14/2025 | 10.88 | - | - | - | - |
| 01/13/2025 | 10.90 | - | - | - | - |
| 01/10/2025 | 10.94 | - | - | - | - |
| 01/09/2025 | 10.99 | - | - | - | - |
| 01/08/2025 | 11.01 | - | - | - | - |
| 01/07/2025 | 11.02 | - | - | - | - |
| 01/06/2025 | 11.05 | - | - | - | - |
| 01/03/2025 | 11.06 | - | - | - | - |
| 01/02/2025 | 11.06 | - | - | - | - |
| 12/31/2024 | 11.06 | - | - | - | - |
| 12/30/2024 | 11.03 | - | - | - | - |
| 12/27/2024 | 11.01 | - | - | - | - |
| 12/24/2024 | 11.01 | - | - | - | - |
| 12/23/2024 | 11.02 | - | - | - | - |
| 12/20/2024 | 11.03 | 0.02 | - | - | 0.02 |
| 12/19/2024 | 11.02 | - | - | - | - |
| 12/18/2024 | 11.10 | - | - | - | - |
| 12/17/2024 | 11.13 | - | - | - | - |
| 12/16/2024 | 11.11 | - | - | - | - |
| 12/13/2024 | 11.11 | - | - | - | - |
| 12/12/2024 | 11.13 | - | - | - | - |
| 12/11/2024 | 11.15 | - | - | - | - |
| 12/10/2024 | 11.17 | - | - | - | - |
| 12/09/2024 | 11.17 | - | - | - | - |
| 12/06/2024 | 11.19 | - | - | - | - |
| 12/05/2024 | 11.12 | - | - | - | - |
| 12/04/2024 | 11.13 | - | - | - | - |
| 12/03/2024 | 11.10 | - | - | - | - |
| 12/02/2024 | 11.13 | - | - | - | - |
| 11/29/2024 | 11.12 | - | - | - | - |
| 11/28/2024 | 11.04 | - | - | - | - |
| 11/27/2024 | 11.03 | - | - | - | - |
| 11/26/2024 | 11.01 | - | - | - | - |
| 11/25/2024 | 10.98 | - | - | - | - |
| 11/22/2024 | 10.90 | 0.03 | - | - | 0.03 |
| 11/21/2024 | 10.91 | - | - | - | - |
| 11/20/2024 | 10.94 | - | - | - | - |
| 11/19/2024 | 10.97 | - | - | - | - |
| 11/18/2024 | 11.01 | - | - | - | - |
| 11/15/2024 | 11.02 | - | - | - | - |
| 11/14/2024 | 11.01 | - | - | - | - |
| 11/13/2024 | 10.99 | - | - | - | - |
| 11/12/2024 | 11.01 | - | - | - | - |
| 11/11/2024 | 11.06 | - | - | - | - |
| 11/08/2024 | 11.06 | - | - | - | - |
| 11/07/2024 | 11.03 | - | - | - | - |
| 11/06/2024 | 10.97 | - | - | - | - |
| 11/05/2024 | 10.98 | - | - | - | - |
| 11/04/2024 | 10.99 | - | - | - | - |
| 11/01/2024 | 10.96 | - | - | - | - |
| 10/31/2024 | 10.99 | - | - | - | - |
| 10/30/2024 | 10.97 | - | - | - | - |
| 10/29/2024 | 10.96 | - | - | - | - |
| 10/28/2024 | 10.95 | - | - | - | - |
| 10/25/2024 | 10.95 | 0.06 | - | - | 0.06 |
| 10/24/2024 | 11.01 | - | - | - | - |
| 10/23/2024 | 10.99 | - | - | - | - |
| 10/22/2024 | 11.01 | - | - | - | - |
| 10/21/2024 | 11.01 | - | - | - | - |
| 10/18/2024 | 11.07 | - | - | - | - |
| 10/17/2024 | 11.05 | - | - | - | - |
| 10/16/2024 | 11.08 | - | - | - | - |
| 10/15/2024 | 11.07 | - | - | - | - |
| 10/11/2024 | 11.02 | - | - | - | - |
| 10/10/2024 | 11.00 | - | - | - | - |
| 10/09/2024 | 10.99 | - | - | - | - |
| 10/08/2024 | 10.98 | - | - | - | - |
| 10/07/2024 | 10.97 | - | - | - | - |
| 10/04/2024 | 10.98 | - | - | - | - |
| 10/03/2024 | 11.03 | - | - | - | - |
| 10/02/2024 | 11.06 | - | - | - | - |
| 10/01/2024 | 11.11 | - | - | - | - |
| 09/30/2024 | 11.12 | - | - | - | - |
| 09/27/2024 | 11.12 | - | - | - | - |
| 09/26/2024 | 11.06 | - | - | - | - |
| 09/25/2024 | 11.06 | - | - | - | - |
| 09/24/2024 | 11.09 | - | - | - | - |
| 09/23/2024 | 11.09 | - | - | - | - |
| 09/20/2024 | 11.11 | 0.04 | - | - | 0.04 |
| 09/19/2024 | 11.15 | - | - | - | - |
| 09/18/2024 | 11.15 | - | - | - | - |
| 09/17/2024 | 11.16 | - | - | - | - |
| 09/16/2024 | 11.18 | - | - | - | - |
| 09/13/2024 | 11.14 | - | - | - | - |
| 09/12/2024 | 11.12 | - | - | - | - |
| 09/11/2024 | 11.10 | - | - | - | - |
| 09/10/2024 | 11.12 | - | - | - | - |
| 09/09/2024 | 11.09 | - | - | - | - |
| 09/06/2024 | 11.07 | - | - | - | - |
| 09/05/2024 | 11.06 | - | - | - | - |
| 09/04/2024 | 11.04 | - | - | - | - |
| 09/03/2024 | 11.00 | - | - | - | - |
| 08/30/2024 | 10.94 | - | - | - | - |
| 08/29/2024 | 10.96 | - | - | - | - |
| 08/28/2024 | 10.99 | - | - | - | - |
| 08/27/2024 | 11.00 | - | - | - | - |
| 08/26/2024 | 11.01 | - | - | - | - |
| 08/23/2024 | 11.03 | 0.03 | - | - | 0.03 |
| 08/22/2024 | 11.03 | - | - | - | - |
| 08/21/2024 | 11.08 | - | - | - | - |
| 08/20/2024 | 11.08 | - | - | - | - |
| 08/19/2024 | 11.04 | - | - | - | - |
| 08/16/2024 | 11.03 | - | - | - | - |
| 08/15/2024 | 11.03 | - | - | - | - |
| 08/14/2024 | 11.06 | - | - | - | - |
| 08/13/2024 | 11.04 | - | - | - | - |
| 08/12/2024 | 11.00 | - | - | - | - |
| 08/09/2024 | 10.98 | - | - | - | - |
| 08/08/2024 | 10.94 | - | - | - | - |
| 08/07/2024 | 10.94 | - | - | - | - |
| 08/06/2024 | 10.98 | - | - | - | - |
| 08/02/2024 | 11.07 | - | - | - | - |
| 08/01/2024 | 11.00 | - | - | - | - |
| 07/31/2024 | 10.94 | - | - | - | - |
| 07/30/2024 | 10.90 | - | - | - | - |
| 07/29/2024 | 10.88 | - | - | - | - |
| 07/26/2024 | 10.85 | 0.02 | - | - | 0.02 |
| 07/25/2024 | 10.83 | - | - | - | - |
| 07/24/2024 | 10.82 | - | - | - | - |
| 07/23/2024 | 10.83 | - | - | - | - |
| 07/22/2024 | 10.81 | - | - | - | - |
| 07/19/2024 | 10.81 | - | - | - | - |
| 07/18/2024 | 10.83 | - | - | - | - |
| 07/17/2024 | 10.85 | - | - | - | - |
| 07/16/2024 | 10.84 | - | - | - | - |
| 07/15/2024 | 10.80 | - | - | - | - |
| 07/12/2024 | 10.81 | - | - | - | - |
| 07/11/2024 | 10.79 | - | - | - | - |
| 07/10/2024 | 10.75 | - | - | - | - |
| 07/09/2024 | 10.73 | - | - | - | - |
| 07/08/2024 | 10.74 | - | - | - | - |
| 07/05/2024 | 10.72 | - | - | - | - |
| 07/04/2024 | 10.66 | - | - | - | - |
| 07/03/2024 | 10.67 | - | - | - | - |
| 07/02/2024 | 10.64 | - | - | - | - |
| 06/28/2024 | 10.71 | - | - | - | - |
| 06/27/2024 | 10.73 | - | - | - | - |
| 06/26/2024 | 10.73 | - | - | - | - |
| 06/25/2024 | 10.78 | - | - | - | - |
| 06/24/2024 | 10.79 | - | - | - | - |
| 06/21/2024 | 10.79 | 0.03 | - | - | 0.03 |
| 06/20/2024 | 10.82 | - | - | - | - |
| 06/19/2024 | 10.85 | - | - | - | - |
| 06/18/2024 | 10.87 | - | - | - | - |
| 06/17/2024 | 10.83 | - | - | - | - |
| 06/14/2024 | 10.86 | - | - | - | - |
| 06/13/2024 | 10.84 | - | - | - | - |
| 06/12/2024 | 10.79 | - | - | - | - |
| 06/11/2024 | 10.74 | - | - | - | - |
| 06/10/2024 | 10.73 | - | - | - | - |
| 06/07/2024 | 10.75 | - | - | - | - |
| 06/06/2024 | 10.80 | - | - | - | - |
| 06/05/2024 | 10.81 | - | - | - | - |
| 06/04/2024 | 10.77 | - | - | - | - |
| 06/03/2024 | 10.71 | - | - | - | - |
| 05/31/2024 | 10.64 | - | - | - | - |
| 05/30/2024 | 10.61 | - | - | - | - |
| 05/29/2024 | 10.58 | - | - | - | - |
| 05/28/2024 | 10.61 | - | - | - | - |
| 05/27/2024 | 10.65 | - | - | - | - |
| 05/24/2024 | 10.66 | 0.04 | - | - | 0.04 |
| 05/23/2024 | 10.70 | - | - | - | - |
| 05/22/2024 | 10.72 | - | - | - | - |
| 05/21/2024 | 10.73 | - | - | - | - |
| 05/17/2024 | 10.69 | - | - | - | - |
| 05/16/2024 | 10.73 | - | - | - | - |
| 05/15/2024 | 10.72 | - | - | - | - |
| 05/14/2024 | 10.65 | - | - | - | - |
| 05/13/2024 | 10.65 | - | - | - | - |
| 05/10/2024 | 10.64 | - | - | - | - |
| 05/09/2024 | 10.67 | - | - | - | - |
| 05/08/2024 | 10.67 | - | - | - | - |
| 05/07/2024 | 10.71 | - | - | - | - |
| 05/06/2024 | 10.68 | - | - | - | - |
| 05/03/2024 | 10.65 | - | - | - | - |
| 05/02/2024 | 10.59 | - | - | - | - |
| 05/01/2024 | 10.56 | - | - | - | - |
| 04/30/2024 | 10.53 | - | - | - | - |
| 04/29/2024 | 10.56 | - | - | - | - |
| 04/26/2024 | 10.51 | - | - | - | - |
| 04/25/2024 | 10.48 | - | - | - | - |
| 04/24/2024 | 10.52 | - | - | - | - |
| 04/23/2024 | 10.54 | - | - | - | - |
| 04/22/2024 | 10.54 | - | - | - | - |
| 04/19/2024 | 10.54 | 0.03 | - | - | 0.03 |
| 04/18/2024 | 10.56 | - | - | - | - |
| 04/17/2024 | 10.60 | - | - | - | - |
| 04/16/2024 | 10.58 | - | - | - | - |
| 04/15/2024 | 10.59 | - | - | - | - |
| 04/12/2024 | 10.66 | - | - | - | - |
| 04/11/2024 | 10.61 | - | - | - | - |
| 04/10/2024 | 10.62 | - | - | - | - |
| 04/09/2024 | 10.69 | - | - | - | - |
| 04/08/2024 | 10.66 | - | - | - | - |
| 04/05/2024 | 10.67 | - | - | - | - |
| 04/04/2024 | 10.68 | - | - | - | - |
| 04/03/2024 | 10.65 | - | - | - | - |
| 04/02/2024 | 10.64 | - | - | - | - |
| 04/01/2024 | 10.66 | - | - | - | - |
| 03/28/2024 | 10.73 | - | - | - | - |
| 03/27/2024 | 10.75 | - | - | - | - |
| 03/26/2024 | 10.72 | - | - | - | - |
| 03/25/2024 | 10.72 | - | - | - | - |
| 03/22/2024 | 10.79 | 0.01 | - | - | 0.01 |
| 03/21/2024 | 10.70 | - | - | - | - |
| 03/20/2024 | 10.70 | - | - | - | - |
| 03/19/2024 | 10.69 | - | - | - | - |
| 03/18/2024 | 10.65 | - | - | - | - |
| 03/15/2024 | 10.68 | - | - | - | - |
| 03/14/2024 | 10.69 | - | - | - | - |
| 03/13/2024 | 10.74 | - | - | - | - |
| 03/12/2024 | 10.75 | - | - | - | - |
| 03/11/2024 | 10.78 | - | - | - | - |
| 03/08/2024 | 10.79 | - | - | - | - |
| 03/07/2024 | 10.77 | - | - | - | - |
| 03/06/2024 | 10.78 | - | - | - | - |
| 03/05/2024 | 10.78 | - | - | - | - |
| 03/04/2024 | 10.72 | - | - | - | - |
| 03/01/2024 | 10.73 | - | - | - | - |
| 02/29/2024 | 10.70 | - | - | - | - |
| 02/28/2024 | 10.68 | - | - | - | - |
| 02/27/2024 | 10.65 | - | - | - | - |
| 02/26/2024 | 10.68 | - | - | - | - |
| 02/23/2024 | 10.69 | 0.02 | - | - | 0.02 |
| 02/22/2024 | 10.66 | - | - | - | - |
| 02/21/2024 | 10.65 | - | - | - | - |
| 02/20/2024 | 10.67 | - | - | - | - |
| 02/16/2024 | 10.63 | - | - | - | - |
| 02/15/2024 | 10.64 | - | - | - | - |
| 02/14/2024 | 10.64 | - | - | - | - |
| 02/13/2024 | 10.59 | - | - | - | - |
| 02/12/2024 | 10.64 | - | - | - | - |
| 02/09/2024 | 10.65 | - | - | - | - |
| 02/08/2024 | 10.63 | - | - | - | - |
| 02/07/2024 | 10.68 | - | - | - | - |
| 02/06/2024 | 10.70 | - | - | - | - |
| 02/05/2024 | 10.66 | - | - | - | - |
| 02/02/2024 | 10.72 | - | - | - | - |
| 02/01/2024 | 10.80 | - | - | - | - |
| 01/31/2024 | 10.74 | - | - | - | - |
| 01/30/2024 | 10.70 | - | - | - | - |
| 01/29/2024 | 10.67 | - | - | - | - |
| 01/26/2024 | 10.63 | 0.04 | - | - | 0.04 |
| 01/25/2024 | 10.69 | - | - | - | - |
| 01/24/2024 | 10.68 | - | - | - | - |
| 01/23/2024 | 10.67 | - | - | - | - |
| 01/22/2024 | 10.70 | - | - | - | - |
| 01/19/2024 | 10.66 | - | - | - | - |
| 01/18/2024 | 10.67 | - | - | - | - |
| 01/17/2024 | 10.69 | - | - | - | - |
| 01/16/2024 | 10.75 | - | - | - | - |
| 01/15/2024 | 10.83 | - | - | - | - |
| 01/12/2024 | 10.82 | - | - | - | - |
| 01/11/2024 | 10.80 | - | - | - | - |
| 01/10/2024 | 10.78 | - | - | - | - |
| 01/09/2024 | 10.80 | - | - | - | - |
| 01/08/2024 | 10.79 | - | - | - | - |
| 01/05/2024 | 10.76 | - | - | - | - |
| 01/04/2024 | 10.78 | - | - | - | - |
| 01/03/2024 | 10.84 | - | - | - | - |
| 01/02/2024 | 10.84 | - | - | - | - |
| 12/29/2023 | 10.88 | - | - | - | - |
| 12/28/2023 | 10.87 | - | - | - | - |
| 12/27/2023 | 10.90 | - | - | - | - |
| 12/22/2023 | 10.82 | 0.02 | - | - | 0.02 |
| 12/21/2023 | 10.89 | - | - | - | - |
| 12/20/2023 | 10.93 | - | - | - | - |
| 12/19/2023 | 10.89 | - | - | - | - |
| 12/18/2023 | 10.88 | - | - | - | - |
| 12/15/2023 | 10.91 | - | - | - | - |
| 12/14/2023 | 10.90 | - | - | - | - |
| 12/13/2023 | 10.81 | - | - | - | - |
| 12/12/2023 | 10.71 | - | - | - | - |
| 12/11/2023 | 10.69 | - | - | - | - |
| 12/08/2023 | 10.72 | - | - | - | - |
| 12/07/2023 | 10.77 | - | - | - | - |
| 12/06/2023 | 10.76 | - | - | - | - |
| 12/05/2023 | 10.73 | - | - | - | - |
| 12/04/2023 | 10.66 | - | - | - | - |
| 12/01/2023 | 10.67 | - | - | - | - |
| 11/30/2023 | 10.59 | - | - | - | - |
| 11/29/2023 | 10.63 | - | - | - | - |
| 11/28/2023 | 10.58 | - | - | - | - |
| 11/27/2023 | 10.55 | - | - | - | - |
| 11/24/2023 | 10.50 | 0.03 | - | - | 0.03 |
| 11/23/2023 | 10.53 | - | - | - | - |
| 11/22/2023 | 10.55 | - | - | - | - |
| 11/21/2023 | 10.55 | - | - | - | - |
| 11/20/2023 | 10.56 | - | - | - | - |
| 11/17/2023 | 10.52 | - | - | - | - |
| 11/16/2023 | 10.52 | - | - | - | - |
| 11/15/2023 | 10.47 | - | - | - | - |
| 11/14/2023 | 10.52 | - | - | - | - |
| 11/13/2023 | 10.41 | - | - | - | - |
| 11/10/2023 | 10.42 | - | - | - | - |
| 11/09/2023 | 10.40 | - | - | - | - |
| 11/08/2023 | 10.48 | - | - | - | - |
| 11/07/2023 | 10.46 | - | - | - | - |
| 11/06/2023 | 10.42 | - | - | - | - |
| 11/03/2023 | 10.45 | - | - | - | - |
| 11/02/2023 | 10.36 | - | - | - | - |
| 11/01/2023 | 10.31 | - | - | - | - |
| 10/31/2023 | 10.24 | - | - | - | - |
| 10/30/2023 | 10.25 | - | - | - | - |
| 10/27/2023 | 10.28 | - | - | - | - |
| 10/26/2023 | 10.26 | - | - | - | - |
| 10/25/2023 | 10.19 | - | - | - | - |
| 10/24/2023 | 10.23 | - | - | - | - |
| 10/23/2023 | 10.21 | - | - | - | - |
| 10/20/2023 | 10.17 | 0.03 | - | - | 0.03 |
| 10/19/2023 | 10.18 | - | - | - | - |
| 10/18/2023 | 10.22 | - | - | - | - |
| 10/17/2023 | 10.24 | - | - | - | - |
| 10/16/2023 | 10.25 | - | - | - | - |
| 10/13/2023 | 10.28 | - | - | - | - |
| 10/12/2023 | 10.25 | - | - | - | - |
| 10/11/2023 | 10.31 | - | - | - | - |
| 10/10/2023 | 10.27 | - | - | - | - |
| 10/06/2023 | 10.19 | - | - | - | - |
| 10/05/2023 | 10.20 | - | - | - | - |
| 10/04/2023 | 10.20 | - | - | - | - |
| 10/03/2023 | 10.15 | - | - | - | - |
| 10/02/2023 | 10.26 | - | - | - | - |
| 09/29/2023 | 10.25 | - | - | - | - |
| 09/28/2023 | 10.21 | - | - | - | - |
| 09/27/2023 | 10.19 | - | - | - | - |
| 09/26/2023 | 10.24 | - | - | - | - |
| 09/25/2023 | 10.24 | - | - | - | - |
| 09/22/2023 | 10.31 | 0.01 | - | - | 0.01 |
| 09/21/2023 | 10.30 | - | - | - | - |
| 09/20/2023 | 10.35 | - | - | - | - |
| 09/19/2023 | 10.35 | - | - | - | - |
| 09/18/2023 | 10.42 | - | - | - | - |
| 09/15/2023 | 10.43 | - | - | - | - |
| 09/14/2023 | 10.45 | - | - | - | - |
| 09/13/2023 | 10.45 | - | - | - | - |
| 09/12/2023 | 10.45 | - | - | - | - |
| 09/11/2023 | 10.46 | - | - | - | - |
| 09/08/2023 | 10.47 | - | - | - | - |
| 09/07/2023 | 10.48 | - | - | - | - |
| 09/06/2023 | 10.45 | - | - | - | - |
| 09/05/2023 | 10.46 | - | - | - | - |
| 09/01/2023 | 10.53 | - | - | - | - |
| 08/31/2023 | 10.51 | - | - | - | - |
| 08/30/2023 | 10.51 | - | - | - | - |
| 08/29/2023 | 10.51 | - | - | - | - |
| 08/28/2023 | 10.46 | - | - | - | - |
| 08/25/2023 | 10.44 | 0.02 | - | - | 0.02 |
| 08/24/2023 | 10.46 | - | - | - | - |
| 08/23/2023 | 10.48 | - | - | - | - |
| 08/22/2023 | 10.39 | - | - | - | - |
| 08/21/2023 | 10.39 | - | - | - | - |
| 08/18/2023 | 10.42 | - | - | - | - |
| 08/17/2023 | 10.40 | - | - | - | - |
| 08/16/2023 | 10.40 | - | - | - | - |
| 08/15/2023 | 10.42 | - | - | - | - |
| 08/14/2023 | 10.45 | - | - | - | - |
| 08/11/2023 | 10.48 | - | - | - | - |
| 08/10/2023 | 10.50 | - | - | - | - |
| 08/09/2023 | 10.54 | - | - | - | - |
| 08/08/2023 | 10.53 | - | - | - | - |
| 08/04/2023 | 10.51 | - | - | - | - |
| 08/03/2023 | 10.41 | - | - | - | - |
| 08/02/2023 | 10.48 | - | - | - | - |
| 08/01/2023 | 10.49 | - | - | - | - |
| 07/31/2023 | 10.54 | - | - | - | - |
| 07/28/2023 | 10.53 | - | - | - | - |
| 07/27/2023 | 10.48 | - | - | - | - |
| 07/26/2023 | 10.55 | - | - | - | - |
| 07/25/2023 | 10.51 | - | - | - | - |
| 07/24/2023 | 10.52 | - | - | - | - |
| 07/21/2023 | 10.57 | 0.03 | - | - | 0.03 |
| 07/20/2023 | 10.56 | - | - | - | - |
| 07/19/2023 | 10.63 | - | - | - | - |
| 07/18/2023 | 10.61 | - | - | - | - |
| 07/17/2023 | 10.60 | - | - | - | - |
| 07/14/2023 | 10.62 | - | - | - | - |
| 07/13/2023 | 10.61 | - | - | - | - |
| 07/12/2023 | 10.57 | - | - | - | - |
| 07/11/2023 | 10.49 | - | - | - | - |
| 07/10/2023 | 10.50 | - | - | - | - |
| 07/07/2023 | 10.47 | - | - | - | - |
| 07/06/2023 | 10.51 | - | - | - | - |
| 07/05/2023 | 10.54 | - | - | - | - |
| 07/04/2023 | 10.59 | - | - | - | - |
| 06/30/2023 | 10.61 | - | - | - | - |
| 06/29/2023 | 10.54 | - | - | - | - |
| 06/28/2023 | 10.61 | - | - | - | - |
| 06/27/2023 | 10.55 | - | - | - | - |
| 06/26/2023 | 10.55 | - | - | - | - |
| 06/23/2023 | 10.53 | 0.01 | - | - | 0.01 |
| 06/22/2023 | 10.50 | - | - | - | - |
| 06/21/2023 | 10.55 | - | - | - | - |
| 06/20/2023 | 10.58 | - | - | - | - |
| 06/19/2023 | 10.55 | - | - | - | - |
| 06/16/2023 | 10.58 | - | - | - | - |
| 06/15/2023 | 10.59 | - | - | - | - |
| 06/14/2023 | 10.57 | - | - | - | - |
| 06/13/2023 | 10.53 | - | - | - | - |
| 06/12/2023 | 10.60 | - | - | - | - |
| 06/09/2023 | 10.58 | - | - | - | - |
| 06/08/2023 | 10.57 | - | - | - | - |
| 06/07/2023 | 10.54 | - | - | - | - |
| 06/06/2023 | 10.62 | - | - | - | - |
| 06/05/2023 | 10.62 | - | - | - | - |
| 06/02/2023 | 10.63 | - | - | - | - |
| 06/01/2023 | 10.65 | - | - | - | - |
| 05/31/2023 | 10.64 | - | - | - | - |
| 05/30/2023 | 10.62 | - | - | - | - |
| 05/29/2023 | 10.58 | - | - | - | - |
| 05/26/2023 | 10.57 | 0.03 | - | - | 0.03 |
| 05/25/2023 | 10.61 | - | - | - | - |
| 05/24/2023 | 10.63 | - | - | - | - |
| 05/23/2023 | 10.64 | - | - | - | - |
| 05/19/2023 | 10.69 | - | - | - | - |
| 05/18/2023 | 10.66 | - | - | - | - |
| 05/17/2023 | 10.70 | - | - | - | - |
| 05/16/2023 | 10.72 | - | - | - | - |
| 05/15/2023 | 10.77 | - | - | - | - |
| 05/12/2023 | 10.82 | - | - | - | - |
| 05/11/2023 | 10.83 | - | - | - | - |
| 05/10/2023 | 10.78 | - | - | - | - |
| 05/09/2023 | 10.74 | - | - | - | - |
| 05/08/2023 | 10.73 | - | - | - | - |
| 05/05/2023 | 10.77 | - | - | - | - |
| 05/04/2023 | 10.85 | - | - | - | - |
| 05/03/2023 | 10.89 | - | - | - | - |
| 05/02/2023 | 10.85 | - | - | - | - |
| 05/01/2023 | 10.76 | - | - | - | - |
| 04/28/2023 | 10.84 | - | - | - | - |
| 04/27/2023 | 10.79 | - | - | - | - |
| 04/26/2023 | 10.85 | - | - | - | - |
| 04/25/2023 | 10.89 | - | - | - | - |
| 04/24/2023 | 10.80 | - | - | - | - |
| 04/21/2023 | 10.79 | 0.02 | - | - | 0.02 |
| 04/20/2023 | 10.77 | - | - | - | - |
| 04/19/2023 | 10.72 | - | - | - | - |
| 04/18/2023 | 10.72 | - | - | - | - |
| 04/17/2023 | 10.70 | - | - | - | - |
| 04/14/2023 | 10.73 | - | - | - | - |
| 04/13/2023 | 10.76 | - | - | - | - |
| 04/12/2023 | 10.80 | - | - | - | - |
| 04/11/2023 | 10.78 | - | - | - | - |
| 04/10/2023 | 10.79 | - | - | - | - |
| 04/06/2023 | 10.83 | - | - | - | - |
| 04/05/2023 | 10.83 | - | - | - | - |
| 04/04/2023 | 10.84 | - | - | - | - |
| 04/03/2023 | 10.80 | - | - | - | - |
| 03/31/2023 | 10.77 | - | - | - | - |
| 03/30/2023 | 10.75 | - | - | - | - |
| 03/29/2023 | 10.73 | - | - | - | - |
| 03/28/2023 | 10.73 | - | - | - | - |
| 03/27/2023 | 10.76 | - | - | - | - |
| 03/24/2023 | 10.85 | 0.04 | - | - | 0.04 |
| 03/23/2023 | 10.90 | - | - | - | - |
| 03/22/2023 | 10.92 | - | - | - | - |
| 03/21/2023 | 10.81 | - | - | - | - |
| 03/20/2023 | 10.81 | - | - | - | - |
| 03/17/2023 | 10.86 | - | - | - | - |
| 03/16/2023 | 10.80 | - | - | - | - |
| 03/15/2023 | 10.87 | - | - | - | - |
| 03/14/2023 | 10.85 | - | - | - | - |
| 03/13/2023 | 10.91 | - | - | - | - |
| 03/10/2023 | 10.85 | - | - | - | - |
| 03/09/2023 | 10.77 | - | - | - | - |
| 03/08/2023 | 10.72 | - | - | - | - |
| 03/07/2023 | 10.69 | - | - | - | - |
| 03/06/2023 | 10.67 | - | - | - | - |
| 03/03/2023 | 10.67 | - | - | - | - |
| 03/02/2023 | 10.58 | - | - | - | - |
| 03/01/2023 | 10.62 | - | - | - | - |
| 02/28/2023 | 10.65 | - | - | - | - |
| 02/27/2023 | 10.61 | - | - | - | - |
| 02/24/2023 | 10.60 | 0.04 | - | - | 0.04 |
| 02/23/2023 | 10.67 | - | - | - | - |
| 02/22/2023 | 10.64 | - | - | - | - |
| 02/21/2023 | 10.61 | - | - | - | - |
| 02/17/2023 | 10.68 | - | - | - | - |
| 02/16/2023 | 10.67 | - | - | - | - |
| 02/15/2023 | 10.68 | - | - | - | - |
| 02/14/2023 | 10.71 | - | - | - | - |
| 02/13/2023 | 10.76 | - | - | - | - |
| 02/10/2023 | 10.73 | - | - | - | - |
| 02/09/2023 | 10.82 | - | - | - | - |
| 02/08/2023 | 10.84 | - | - | - | - |
| 02/07/2023 | 10.81 | - | - | - | - |
| 02/06/2023 | 10.83 | - | - | - | - |
| 02/03/2023 | 10.89 | - | - | - | - |
| 02/02/2023 | 10.95 | - | - | - | - |
| 02/01/2023 | 10.91 | - | - | - | - |
| 01/31/2023 | 10.85 | - | - | - | - |
| 01/30/2023 | 10.87 | - | - | - | - |
| 01/27/2023 | 10.87 | - | - | - | - |
| 01/26/2023 | 10.89 | - | - | - | - |
| 01/25/2023 | 10.92 | - | - | - | - |
| 01/24/2023 | 10.88 | - | - | - | - |
| 01/23/2023 | 10.85 | - | - | - | - |
| 01/20/2023 | 10.88 | 0.04 | - | - | 0.04 |
| 01/19/2023 | 10.98 | - | - | - | - |
| 01/18/2023 | 11.01 | - | - | - | - |
| 01/17/2023 | 10.92 | - | - | - | - |
| 01/16/2023 | 10.93 | - | - | - | - |
| 01/13/2023 | 10.91 | - | - | - | - |
| 01/12/2023 | 10.90 | - | - | - | - |
| 01/11/2023 | 10.82 | - | - | - | - |
| 01/10/2023 | 10.75 | - | - | - | - |
| 01/09/2023 | 10.75 | - | - | - | - |
| 01/06/2023 | 10.73 | - | - | - | - |
| 01/05/2023 | 10.68 | - | - | - | - |
| 01/04/2023 | 10.68 | - | - | - | - |
| 01/03/2023 | 10.67 | - | - | - | - |
| 12/30/2022 | 10.61 | - | - | - | - |
| 12/29/2022 | 10.63 | - | - | - | - |
| 12/28/2022 | 10.62 | - | - | - | - |
| 12/23/2022 | 10.70 | - | - | - | - |
| 12/22/2022 | 10.76 | - | - | - | - |
| 12/21/2022 | 10.78 | - | - | - | - |
| 12/20/2022 | 10.77 | - | - | - | - |
| 12/19/2022 | 10.80 | - | - | - | - |
| 12/16/2022 | 10.86 | - | - | - | - |
| 12/15/2022 | 10.88 | - | - | - | - |
| 12/14/2022 | 10.84 | - | - | - | - |
| 12/13/2022 | 10.83 | - | - | - | - |
| 12/12/2022 | 10.79 | - | - | - | - |
| 12/09/2022 | 10.82 | - | - | - | - |
| 12/08/2022 | 10.84 | - | - | - | - |
| 12/07/2022 | 10.86 | - | - | - | - |
| 12/06/2022 | 10.84 | - | - | - | - |
| 12/05/2022 | 10.80 | - | - | - | - |
| 12/02/2022 | 10.82 | - | - | - | - |
| 12/01/2022 | 10.77 | - | - | - | - |
| 11/30/2022 | 10.66 | - | - | - | - |
| 11/29/2022 | 10.65 | - | - | - | - |
| 11/28/2022 | 10.65 | - | - | - | - |
| 11/25/2022 | 10.64 | 0.01 | - | - | 0.01 |
| 11/24/2022 | 10.63 | - | - | - | - |
| 11/23/2022 | 10.60 | - | - | - | - |
| 11/22/2022 | 10.54 | - | - | - | - |
| 11/21/2022 | 10.51 | - | - | - | - |
| 11/18/2022 | 10.47 | - | - | - | - |
| 11/17/2022 | 10.47 | - | - | - | - |
| 11/16/2022 | 10.52 | - | - | - | - |
| 11/15/2022 | 10.48 | - | - | - | - |
| 11/14/2022 | 10.45 | - | - | - | - |
| 11/11/2022 | 10.43 | - | - | - | - |
| 11/10/2022 | 10.43 | - | - | - | - |
| 11/09/2022 | 10.33 | - | - | - | - |
| 11/08/2022 | 10.30 | - | - | - | - |
| 11/07/2022 | 10.24 | - | - | - | - |
| 11/04/2022 | 10.29 | - | - | - | - |
| 11/03/2022 | 10.39 | - | - | - | - |
| 11/02/2022 | 10.44 | - | - | - | - |
| 11/01/2022 | 10.46 | - | - | - | - |
| 10/31/2022 | 10.43 | - | - | - | - |
| 10/28/2022 | 10.45 | - | - | - | - |
| 10/27/2022 | 10.44 | - | - | - | - |
| 10/26/2022 | 10.39 | - | - | - | - |
| 10/25/2022 | 10.28 | - | - | - | - |
| 10/24/2022 | 10.25 | - | - | - | - |
| 10/21/2022 | 10.23 | 0.04 | - | - | 0.04 |
| 10/20/2022 | 10.28 | - | - | - | - |
| 10/19/2022 | 10.34 | - | - | - | - |
| 10/18/2022 | 10.45 | - | - | - | - |
| 10/17/2022 | 10.40 | - | - | - | - |
| 10/14/2022 | 10.41 | - | - | - | - |
| 10/13/2022 | 10.43 | - | - | - | - |
| 10/12/2022 | 10.45 | - | - | - | - |
| 10/11/2022 | 10.44 | - | - | - | - |
| 10/07/2022 | 10.50 | - | - | - | - |
| 10/06/2022 | 10.53 | - | - | - | - |
| 10/05/2022 | 10.52 | - | - | - | - |
| 10/04/2022 | 10.55 | - | - | - | - |
| 10/03/2022 | 10.54 | - | - | - | - |
| 09/30/2022 | 10.57 | - | - | - | - |
| 09/29/2022 | 10.56 | - | - | - | - |
| 09/28/2022 | 10.62 | - | - | - | - |
| 09/27/2022 | 10.52 | - | - | - | - |
| 09/26/2022 | 10.60 | - | - | - | - |
| 09/23/2022 | 10.64 | - | - | - | - |
| 09/22/2022 | 10.64 | - | - | - | - |
| 09/21/2022 | 10.68 | - | - | - | - |
| 09/20/2022 | 10.63 | - | - | - | - |
| 09/19/2022 | 10.61 | - | - | - | - |
| 09/16/2022 | 10.61 | - | - | - | - |
| 09/15/2022 | 10.61 | - | - | - | - |
| 09/14/2022 | 10.60 | - | - | - | - |
| 09/13/2022 | 10.59 | - | - | - | - |
| 09/12/2022 | 10.60 | - | - | - | - |
| 09/09/2022 | 10.61 | - | - | - | - |
| 09/08/2022 | 10.58 | - | - | - | - |
| 09/07/2022 | 10.61 | - | - | - | - |
| 09/06/2022 | 10.59 | - | - | - | - |
| 09/02/2022 | 10.65 | - | - | - | - |
| 09/01/2022 | 10.61 | - | - | - | - |
| 08/31/2022 | 10.65 | - | - | - | - |
| 08/30/2022 | 10.68 | - | - | - | - |
| 08/29/2022 | 10.67 | - | - | - | - |
| 08/26/2022 | 10.71 | - | - | - | - |
| 08/25/2022 | 10.69 | - | - | - | - |
| 08/24/2022 | 10.65 | - | - | - | - |
| 08/23/2022 | 10.67 | - | - | - | - |
| 08/22/2022 | 10.70 | - | - | - | - |
| 08/19/2022 | 10.73 | - | - | - | - |
| 08/18/2022 | 10.77 | - | - | - | - |
| 08/17/2022 | 10.76 | - | - | - | - |
| 08/16/2022 | 10.80 | - | - | - | - |
| 08/15/2022 | 10.84 | - | - | - | - |
| 08/12/2022 | 10.80 | - | - | - | - |
| 08/11/2022 | 10.77 | - | - | - | - |
| 08/10/2022 | 10.82 | - | - | - | - |
| 08/09/2022 | 10.80 | - | - | - | - |
| 08/08/2022 | 10.81 | - | - | - | - |
| 08/05/2022 | 10.79 | - | - | - | - |
| 08/04/2022 | 10.81 | - | - | - | - |
| 08/03/2022 | 10.78 | - | - | - | - |
| 08/02/2022 | 10.77 | - | - | - | - |
| 07/29/2022 | 10.81 | - | - | - | - |
| 07/28/2022 | 10.78 | - | - | - | - |
| 07/27/2022 | 10.70 | - | - | - | - |
| 07/26/2022 | 10.68 | - | - | - | - |
| 07/25/2022 | 10.67 | - | - | - | - |
| 07/22/2022 | 10.70 | 0.01 | - | - | 0.01 |
| 07/21/2022 | 10.64 | - | - | - | - |
| 07/20/2022 | 10.57 | - | - | - | - |
| 07/19/2022 | 10.57 | - | - | - | - |
| 07/18/2022 | 10.57 | - | - | - | - |
| 07/15/2022 | 10.57 | - | - | - | - |
| 07/14/2022 | 10.54 | - | - | - | - |
| 07/13/2022 | 10.53 | - | - | - | - |
| 07/12/2022 | 10.52 | - | - | - | - |
| 07/11/2022 | 10.50 | - | - | - | - |
| 07/08/2022 | 10.48 | - | - | - | - |
| 07/07/2022 | 10.52 | - | - | - | - |
| 07/06/2022 | 10.52 | - | - | - | - |
| 07/05/2022 | 10.58 | - | - | - | - |
| 07/04/2022 | 10.53 | - | - | - | - |
| 06/30/2022 | 10.51 | - | - | - | - |
| 06/29/2022 | 10.51 | - | - | - | - |
| 06/28/2022 | 10.50 | - | - | - | - |
| 06/27/2022 | 10.49 | - | - | - | - |
| 06/24/2022 | 10.51 | 0.05 | - | - | 0.05 |
| 06/23/2022 | 10.59 | - | - | - | - |
| 06/22/2022 | 10.55 | - | - | - | - |
| 06/21/2022 | 10.52 | - | - | - | - |
| 06/20/2022 | 10.57 | - | - | - | - |
| 06/17/2022 | 10.58 | - | - | - | - |
| 06/16/2022 | 10.57 | - | - | - | - |
| 06/15/2022 | 10.56 | - | - | - | - |
| 06/14/2022 | 10.49 | - | - | - | - |
| 06/13/2022 | 10.53 | - | - | - | - |
| 06/10/2022 | 10.64 | - | - | - | - |
| 06/09/2022 | 10.69 | - | - | - | - |
| 06/08/2022 | 10.66 | - | - | - | - |
| 06/07/2022 | 10.69 | - | - | - | - |
| 06/06/2022 | 10.72 | - | - | - | - |
| 06/03/2022 | 10.78 | - | - | - | - |
| 06/02/2022 | 10.81 | - | - | - | - |
| 06/01/2022 | 10.83 | - | - | - | - |
| 05/31/2022 | 10.86 | - | - | - | - |
| 05/30/2022 | 10.90 | - | - | - | - |
| 05/27/2022 | 10.93 | 0.01 | - | - | 0.01 |
| 05/26/2022 | 10.91 | - | - | - | - |
| 05/25/2022 | 10.91 | - | - | - | - |
| 05/24/2022 | 10.88 | - | - | - | - |
| 05/20/2022 | 10.85 | - | - | - | - |
| 05/19/2022 | 10.82 | - | - | - | - |
| 05/18/2022 | 10.80 | - | - | - | - |
| 05/17/2022 | 10.78 | - | - | - | - |
| 05/16/2022 | 10.82 | - | - | - | - |
| 05/13/2022 | 10.83 | - | - | - | - |
| 05/12/2022 | 10.86 | - | - | - | - |
| 05/11/2022 | 10.84 | - | - | - | - |
| 05/10/2022 | 10.85 | - | - | - | - |
| 05/09/2022 | 10.84 | - | - | - | - |
| 05/06/2022 | 10.82 | - | - | - | - |
| 05/05/2022 | 10.85 | - | - | - | - |
| 05/04/2022 | 10.90 | - | - | - | - |
| 05/03/2022 | 10.90 | - | - | - | - |
| 05/02/2022 | 10.90 | - | - | - | - |
| 04/29/2022 | 10.96 | - | - | - | - |
| 04/28/2022 | 10.98 | - | - | - | - |
| 04/27/2022 | 10.99 | - | - | - | - |
| 04/26/2022 | 11.02 | - | - | - | - |
| 04/25/2022 | 10.98 | - | - | - | - |
| 04/22/2022 | 10.99 | 0.06 | - | - | 0.06 |
| 04/21/2022 | 11.04 | - | - | - | - |
| 04/20/2022 | 11.05 | - | - | - | - |
| 04/19/2022 | 11.07 | - | - | - | - |
| 04/18/2022 | 11.11 | - | - | - | - |
| 04/14/2022 | 11.13 | - | - | - | - |
| 04/13/2022 | 11.18 | - | - | - | - |
| 04/12/2022 | 11.19 | - | - | - | - |
| 04/11/2022 | 11.16 | - | - | - | - |
| 04/08/2022 | 11.20 | - | - | - | - |
| 04/07/2022 | 11.24 | - | - | - | - |
| 04/06/2022 | 11.26 | - | - | - | - |
| 04/05/2022 | 11.29 | - | - | - | - |
| 04/04/2022 | 11.34 | - | - | - | - |
| 04/01/2022 | 11.33 | - | - | - | - |
| 03/31/2022 | 11.35 | - | - | - | - |
| 03/30/2022 | 11.32 | - | - | - | - |
| 03/29/2022 | 11.28 | - | - | - | - |
| 03/28/2022 | 11.25 | - | - | - | - |
| 03/25/2022 | 11.20 | 0.03 | - | - | 0.03 |
| 03/24/2022 | 11.31 | - | - | - | - |
| 03/23/2022 | 11.34 | - | - | - | - |
| 03/22/2022 | 11.28 | - | - | - | - |
| 03/21/2022 | 11.34 | - | - | - | - |
| 03/18/2022 | 11.39 | - | - | - | - |
| 03/17/2022 | 11.38 | - | - | - | - |
| 03/16/2022 | 11.37 | - | - | - | - |
| 03/15/2022 | 11.32 | - | - | - | - |
| 03/14/2022 | 11.37 | - | - | - | - |
| 03/11/2022 | 11.46 | - | - | - | - |
| 03/10/2022 | 11.51 | - | - | - | - |
| 03/09/2022 | 11.57 | - | - | - | - |
| 03/08/2022 | 11.60 | - | - | - | - |
| 03/07/2022 | 11.64 | - | - | - | - |
| 03/04/2022 | 11.68 | - | - | - | - |
| 03/03/2022 | 11.66 | - | - | - | - |
| 03/02/2022 | 11.64 | - | - | - | - |
| 03/01/2022 | 11.72 | - | - | - | - |
| 02/28/2022 | 11.63 | - | - | - | - |
| 02/25/2022 | 11.60 | 0.04 | - | - | 0.04 |
| 02/24/2022 | 11.62 | - | - | - | - |
| 02/23/2022 | 11.62 | - | - | - | - |
| 02/22/2022 | 11.65 | - | - | - | - |
| 02/18/2022 | 11.66 | - | - | - | - |
| 02/17/2022 | 11.64 | - | - | - | - |
| 02/16/2022 | 11.63 | - | - | - | - |
| 02/15/2022 | 11.63 | - | - | - | - |
| 02/14/2022 | 11.64 | - | - | - | - |
| 02/11/2022 | 11.69 | - | - | - | - |
| 02/10/2022 | 11.67 | - | - | - | - |
| 02/09/2022 | 11.72 | - | - | - | - |
| 02/08/2022 | 11.72 | - | - | - | - |
| 02/07/2022 | 11.73 | - | - | - | - |
| 02/04/2022 | 11.75 | - | - | - | - |
| 02/03/2022 | 11.78 | - | - | - | - |
| 02/02/2022 | 11.79 | - | - | - | - |
| 02/01/2022 | 11.76 | - | - | - | - |
| 01/31/2022 | 11.76 | - | - | - | - |
| 01/28/2022 | 11.79 | - | - | - | - |
| 01/27/2022 | 11.80 | - | - | - | - |
| 01/26/2022 | 11.77 | - | - | - | - |
| 01/25/2022 | 11.77 | - | - | - | - |
| 01/24/2022 | 11.77 | - | - | - | - |
| 01/21/2022 | 11.80 | 0.01 | - | - | 0.01 |
| 01/20/2022 | 11.77 | - | - | - | - |
| 01/19/2022 | 11.76 | - | - | - | - |
| 01/18/2022 | 11.75 | - | - | - | - |
| 01/17/2022 | 11.81 | - | - | - | - |
| 01/14/2022 | 11.84 | - | - | - | - |
| 01/13/2022 | 11.87 | - | - | - | - |
| 01/12/2022 | 11.86 | - | - | - | - |
| 01/11/2022 | 11.88 | - | - | - | - |
| 01/10/2022 | 11.88 | - | - | - | - |
| 01/07/2022 | 11.88 | - | - | - | - |
| 01/06/2022 | 11.92 | - | - | - | - |
| 01/05/2022 | 11.98 | - | - | - | - |
| 01/04/2022 | 11.99 | - | - | - | - |
| 12/31/2021 | 12.07 | - | - | - | - |
| 12/30/2021 | 12.08 | - | - | - | - |
| 12/29/2021 | 12.07 | - | - | - | - |
| 12/24/2021 | 12.06 | 0.03 | - | - | 0.03 |
| 12/23/2021 | 12.10 | - | - | - | - |
| 12/22/2021 | 12.11 | - | - | - | - |
| 12/21/2021 | 12.10 | - | - | - | - |
| 12/20/2021 | 12.11 | - | - | - | - |
| 12/17/2021 | 12.14 | - | - | - | - |
| 12/16/2021 | 12.11 | - | - | - | - |
| 12/15/2021 | 12.09 | - | - | - | - |
| 12/14/2021 | 12.07 | - | - | - | - |
| 12/13/2021 | 12.09 | - | - | - | - |
| 12/10/2021 | 12.04 | - | - | - | - |
| 12/09/2021 | 12.03 | - | - | - | - |
| 12/08/2021 | 12.00 | - | - | - | - |
| 12/07/2021 | 11.97 | - | - | - | - |
| 12/06/2021 | 12.01 | - | - | - | - |
| 12/03/2021 | 12.04 | - | - | - | - |
| 12/02/2021 | 12.03 | - | - | - | - |
| 12/01/2021 | 12.03 | - | - | - | - |
| 11/30/2021 | 11.98 | - | - | - | - |
| 11/29/2021 | 11.96 | - | - | - | - |
| 11/26/2021 | 11.96 | 0.01 | - | - | 0.01 |
| 11/25/2021 | 11.89 | - | - | - | - |
| 11/24/2021 | 11.90 | - | - | - | - |
| 11/23/2021 | 11.89 | - | - | - | - |
| 11/22/2021 | 11.93 | - | - | - | - |
| 11/19/2021 | 11.96 | - | - | - | - |
| 11/18/2021 | 11.94 | - | - | - | - |
| 11/17/2021 | 11.95 | - | - | - | - |
| 11/16/2021 | 11.90 | - | - | - | - |
| 11/15/2021 | 11.93 | - | - | - | - |
| 11/12/2021 | 11.96 | - | - | - | - |
| 11/11/2021 | 11.97 | - | - | - | - |
| 11/10/2021 | 11.94 | - | - | - | - |
| 11/09/2021 | 11.97 | - | - | - | - |
| 11/08/2021 | 11.95 | - | - | - | - |
| 11/05/2021 | 11.96 | - | - | - | - |
| 11/04/2021 | 11.92 | - | - | - | - |
| 11/03/2021 | 11.87 | - | - | - | - |
| 11/02/2021 | 11.87 | - | - | - | - |
| 11/01/2021 | 11.86 | - | - | - | - |
| 10/29/2021 | 11.87 | - | - | - | - |
| 10/28/2021 | 11.90 | - | - | - | - |
| 10/27/2021 | 11.93 | - | - | - | - |
| 10/26/2021 | 11.93 | - | - | - | - |
| 10/25/2021 | 11.91 | - | - | - | - |
| 10/22/2021 | 11.90 | - | - | - | - |
| 10/21/2021 | 11.90 | - | - | - | - |
| 10/20/2021 | 11.91 | - | - | - | - |
| 10/19/2021 | 11.93 | - | - | - | - |
| 10/18/2021 | 11.94 | - | - | - | - |
| 10/15/2021 | 11.95 | - | - | - | - |
| 10/14/2021 | 11.95 | - | - | - | - |
| 10/13/2021 | 11.93 | - | - | - | - |
| 10/12/2021 | 11.92 | - | - | - | - |
| 10/08/2021 | 11.92 | - | - | - | - |
| 10/07/2021 | 11.97 | - | - | - | - |
| 10/06/2021 | 12.00 | - | - | - | - |
| 10/05/2021 | 12.00 | - | - | - | - |
| 10/04/2021 | 12.02 | - | - | - | - |
| 10/01/2021 | 12.04 | - | - | - | - |
| 09/30/2021 | 12.01 | - | - | - | - |
| 09/29/2021 | 12.03 | - | - | - | - |
| 09/28/2021 | 12.03 | - | - | - | - |
| 09/27/2021 | 12.05 | - | - | - | - |
| 09/24/2021 | 12.07 | - | - | - | - |
| 09/23/2021 | 12.10 | - | - | - | - |
| 09/22/2021 | 12.16 | - | - | - | - |
| 09/21/2021 | 12.15 | - | - | - | - |
| 09/20/2021 | 12.15 | - | - | - | - |
| 09/17/2021 | 12.13 | - | - | - | - |
| 09/16/2021 | 12.15 | - | - | - | - |
| 09/15/2021 | 12.14 | - | - | - | - |
| 09/14/2021 | 12.17 | - | - | - | - |
| 09/13/2021 | 12.14 | - | - | - | - |
| 09/10/2021 | 12.13 | - | - | - | - |
| 09/09/2021 | 12.16 | - | - | - | - |
| 09/08/2021 | 12.14 | - | - | - | - |
| 09/07/2021 | 12.13 | - | - | - | - |
| 09/03/2021 | 12.13 | - | - | - | - |
| 09/02/2021 | 12.15 | - | - | - | - |
| 09/01/2021 | 12.15 | - | - | - | - |
| 08/31/2021 | 12.12 | - | - | - | - |
| 08/30/2021 | 12.13 | - | - | - | - |
| 08/27/2021 | 12.12 | - | - | - | - |
| 08/26/2021 | 12.10 | - | - | - | - |
| 08/25/2021 | 12.07 | - | - | - | - |
| 08/24/2021 | 12.09 | - | - | - | - |
| 08/23/2021 | 12.10 | - | - | - | - |
| 08/20/2021 | 12.14 | - | - | - | - |
| 08/19/2021 | 12.14 | - | - | - | - |
| 08/18/2021 | 12.09 | - | - | - | - |
| 08/17/2021 | 12.09 | - | - | - | - |
| 08/16/2021 | 12.09 | - | - | - | - |
| 08/13/2021 | 12.07 | - | - | - | - |
| 08/12/2021 | 12.05 | - | - | - | - |
| 08/11/2021 | 12.04 | - | - | - | - |
| 08/10/2021 | 12.04 | - | - | - | - |
| 08/09/2021 | 12.06 | - | - | - | - |
| 08/06/2021 | 12.08 | - | - | - | - |
| 08/05/2021 | 12.10 | - | - | - | - |
| 08/04/2021 | 12.13 | - | - | - | - |
| 08/03/2021 | 12.13 | - | - | - | - |
| 07/30/2021 | 12.08 | - | - | - | - |
| 07/29/2021 | 12.10 | - | - | - | - |
| 07/28/2021 | 12.12 | - | - | - | - |
| 07/27/2021 | 12.12 | - | - | - | - |
| 07/26/2021 | 12.09 | - | - | - | - |
| 07/23/2021 | 12.10 | - | - | - | - |
| 07/22/2021 | 12.11 | - | - | - | - |
| 07/21/2021 | 12.09 | - | - | - | - |
| 07/20/2021 | 12.13 | - | - | - | - |
| 07/19/2021 | 12.16 | - | - | - | - |
| 07/16/2021 | 12.12 | - | - | - | - |
| 07/15/2021 | 12.11 | - | - | - | - |
| 07/14/2021 | 12.08 | - | - | - | - |
| 07/13/2021 | 12.06 | - | - | - | - |
| 07/12/2021 | 12.06 | - | - | - | - |
| 07/09/2021 | 12.05 | - | - | - | - |
| 07/08/2021 | 12.09 | - | - | - | - |
| 07/07/2021 | 12.08 | - | - | - | - |
| 07/06/2021 | 12.06 | - | - | - | - |
| 07/05/2021 | 12.02 | - | - | - | - |
| 07/02/2021 | 12.02 | - | - | - | - |
| 06/30/2021 | 12.04 | - | - | - | - |
| 06/29/2021 | 12.02 | - | - | - | - |
| 06/28/2021 | 12.02 | - | - | - | - |
| 06/25/2021 | 12.00 | - | - | - | - |
| 06/24/2021 | 12.03 | - | - | - | - |
| 06/23/2021 | 12.01 | - | - | - | - |
| 06/22/2021 | 12.01 | - | - | - | - |
| 06/21/2021 | 12.02 | - | - | - | - |
| 06/18/2021 | 12.04 | - | - | - | - |
| 06/17/2021 | 12.02 | - | - | - | - |
| 06/16/2021 | 11.99 | - | - | - | - |
| 06/15/2021 | 12.00 | - | - | - | - |
| 06/14/2021 | 11.98 | - | - | - | - |
| 06/11/2021 | 11.99 | - | - | - | - |
| 06/10/2021 | 11.98 | - | - | - | - |
| 06/09/2021 | 11.97 | - | - | - | - |
| 06/08/2021 | 11.96 | - | - | - | - |
| 06/07/2021 | 11.95 | - | - | - | - |
| 06/04/2021 | 11.95 | - | - | - | - |
| 06/03/2021 | 11.93 | - | - | - | - |
| 06/02/2021 | 11.92 | - | - | - | - |
| 06/01/2021 | 11.93 | - | - | - | - |
| 05/31/2021 | 11.92 | - | - | - | - |
| 05/28/2021 | 11.91 | - | - | - | - |
| 05/27/2021 | 11.91 | - | - | - | - |
| 05/26/2021 | 11.93 | - | - | - | - |
| 05/25/2021 | 11.90 | - | - | - | - |
| 05/21/2021 | 11.86 | - | - | - | - |
| 05/20/2021 | 11.86 | - | - | - | - |
| 05/19/2021 | 11.87 | - | - | - | - |
| 05/18/2021 | 11.86 | - | - | - | - |
| 05/17/2021 | 11.86 | - | - | - | - |
| 05/14/2021 | 11.87 | - | - | - | - |
| 05/13/2021 | 11.88 | - | - | - | - |
| 05/12/2021 | 11.86 | - | - | - | - |
| 05/11/2021 | 11.89 | - | - | - | - |
| 05/10/2021 | 11.91 | - | - | - | - |
| 05/07/2021 | 11.93 | - | - | - | - |
| 05/06/2021 | 11.91 | - | - | - | - |
| 05/05/2021 | 11.94 | - | - | - | - |
| 05/04/2021 | 11.93 | - | - | - | - |
| 05/03/2021 | 11.94 | - | - | - | - |
| 04/30/2021 | 11.94 | - | - | - | - |
| 04/29/2021 | 11.94 | - | - | - | - |
| 04/28/2021 | 11.95 | - | - | - | - |
| 04/27/2021 | 11.95 | - | - | - | - |
| 04/26/2021 | 11.96 | - | - | - | - |
| 04/23/2021 | 11.98 | - | - | - | - |
| 04/22/2021 | 11.99 | - | - | - | - |
| 04/21/2021 | 11.99 | - | - | - | - |
| 04/20/2021 | 12.02 | - | - | - | - |
| 04/19/2021 | 12.01 | - | - | - | - |
| 04/16/2021 | 12.00 | - | - | - | - |
| 04/15/2021 | 12.04 | - | - | - | - |
| 04/14/2021 | 12.01 | - | - | - | - |
| 04/13/2021 | 12.01 | - | - | - | - |
| 04/12/2021 | 12.02 | - | - | - | - |
| 04/09/2021 | 12.02 | - | - | - | - |
| 04/08/2021 | 12.04 | - | - | - | - |
| 04/07/2021 | 12.03 | - | - | - | - |
| 04/06/2021 | 12.03 | - | - | - | - |
| 04/05/2021 | 11.98 | - | - | - | - |
| 04/01/2021 | 11.99 | - | - | - | - |
| 03/31/2021 | 11.98 | - | - | - | - |
| 03/30/2021 | 12.01 | - | - | - | - |
| 03/29/2021 | 11.99 | - | - | - | - |
| 03/26/2021 | 12.01 | 0.09 | - | - | 0.09 |
| 03/25/2021 | 12.11 | - | - | - | - |
| 03/24/2021 | 12.10 | - | - | - | - |
| 03/23/2021 | 12.09 | - | - | - | - |
| 03/22/2021 | 12.05 | - | - | - | - |
| 03/19/2021 | 12.03 | - | - | - | - |
| 03/18/2021 | 12.02 | - | - | - | - |
| 03/17/2021 | 12.02 | - | - | - | - |
| 03/16/2021 | 12.04 | - | - | - | - |
| 03/15/2021 | 12.06 | - | - | - | - |
| 03/12/2021 | 12.05 | - | - | - | - |
| 03/11/2021 | 12.14 | - | - | - | - |
| 03/10/2021 | 12.17 | - | - | - | - |
| 03/09/2021 | 12.15 | - | - | - | - |
| 03/08/2021 | 12.12 | - | - | - | - |
| 03/05/2021 | 12.15 | - | - | - | - |
| 03/04/2021 | 12.16 | - | - | - | - |
| 03/03/2021 | 12.22 | - | - | - | - |
| 03/02/2021 | 12.25 | - | - | - | - |
| 03/01/2021 | 12.25 | - | - | - | - |
| 02/26/2021 | 12.25 | - | - | - | - |
| 02/25/2021 | 12.18 | - | - | - | - |
| 02/24/2021 | 12.23 | - | - | - | - |
| 02/23/2021 | 12.26 | - | - | - | - |
| 02/22/2021 | 12.29 | - | - | - | - |
| 02/19/2021 | 12.31 | - | - | - | - |
| 02/18/2021 | 12.37 | - | - | - | - |
| 02/17/2021 | 12.39 | - | - | - | - |
| 02/16/2021 | 12.38 | - | - | - | - |
| 02/12/2021 | 12.44 | - | - | - | - |
| 02/11/2021 | 12.45 | - | - | - | - |
| 02/10/2021 | 12.45 | - | - | - | - |
| 02/09/2021 | 12.44 | - | - | - | - |
| 02/08/2021 | 12.44 | - | - | - | - |
| 02/05/2021 | 12.45 | - | - | - | - |
| 02/04/2021 | 12.47 | - | - | - | - |
| 02/03/2021 | 12.47 | - | - | - | - |
| 02/02/2021 | 12.49 | - | - | - | - |
| 02/01/2021 | 12.51 | - | - | - | - |
| 01/29/2021 | 12.49 | - | - | - | - |
| 01/28/2021 | 12.50 | - | - | - | - |
| 01/27/2021 | 12.50 | - | - | - | - |
| 01/26/2021 | 12.49 | - | - | - | - |
| 01/25/2021 | 12.51 | - | - | - | - |
| 01/22/2021 | 12.50 | - | - | - | - |
| 01/21/2021 | 12.48 | - | - | - | - |
| 01/20/2021 | 12.49 | - | - | - | - |
| 01/19/2021 | 12.52 | - | - | - | - |
| 01/18/2021 | 12.52 | - | - | - | - |
| 01/15/2021 | 12.51 | - | - | - | - |
| 01/14/2021 | 12.46 | - | - | - | - |
| 01/13/2021 | 12.49 | - | - | - | - |
| 01/12/2021 | 12.48 | - | - | - | - |
| 01/11/2021 | 12.49 | - | - | - | - |
| 01/08/2021 | 12.50 | - | - | - | - |
| 01/07/2021 | 12.50 | - | - | - | - |
| 01/06/2021 | 12.52 | - | - | - | - |
| 01/05/2021 | 12.55 | - | - | - | - |
| 01/04/2021 | 12.59 | - | - | - | - |
| 12/31/2020 | 12.58 | - | - | - | - |
| 12/30/2020 | 12.57 | - | - | - | - |
| 12/29/2020 | 12.57 | - | - | - | - |
| 12/24/2020 | 12.55 | 0.01 | 0.34 | - | 0.35 |
| 12/23/2020 | 12.89 | - | - | - | - |
| 12/22/2020 | 12.92 | - | - | - | - |
| 12/21/2020 | 12.89 | - | - | - | - |
| 12/18/2020 | 12.87 | - | - | - | - |
| 12/17/2020 | 12.86 | - | - | - | - |
| 12/16/2020 | 12.85 | - | - | - | - |
| 12/15/2020 | 12.83 | - | - | - | - |
| 12/14/2020 | 12.85 | - | - | - | - |
| 12/11/2020 | 12.85 | - | - | - | - |
| 12/10/2020 | 12.83 | - | - | - | - |
| 12/09/2020 | 12.84 | - | - | - | - |
| 12/08/2020 | 12.85 | - | - | - | - |
| 12/07/2020 | 12.84 | - | - | - | - |
| 12/04/2020 | 12.81 | - | - | - | - |
| 12/03/2020 | 12.87 | - | - | - | - |
| 12/02/2020 | 12.86 | - | - | - | - |
| 12/01/2020 | 12.88 | - | - | - | - |
| 11/30/2020 | 12.90 | - | - | - | - |
| 11/27/2020 | 12.90 | - | - | - | - |
| 11/26/2020 | 12.89 | - | - | - | - |
| 11/25/2020 | 12.87 | - | - | - | - |
| 11/24/2020 | 12.87 | - | - | - | - |
| 11/23/2020 | 12.89 | - | - | - | - |
| 11/20/2020 | 12.91 | - | - | - | - |
| 11/19/2020 | 12.88 | - | - | - | - |
| 11/18/2020 | 12.87 | - | - | - | - |
| 11/17/2020 | 12.87 | - | - | - | - |
| 11/16/2020 | 12.84 | - | - | - | - |
| 11/13/2020 | 12.85 | - | - | - | - |
| 11/12/2020 | 12.85 | - | - | - | - |
| 11/11/2020 | 12.80 | - | - | - | - |
| 11/10/2020 | 12.80 | - | - | - | - |
| 11/09/2020 | 12.80 | - | - | - | - |
| 11/06/2020 | 12.85 | - | - | - | - |
| 11/05/2020 | 12.86 | - | - | - | - |
| 11/04/2020 | 12.85 | - | - | - | - |
| 11/03/2020 | 12.78 | - | - | - | - |
| 11/02/2020 | 12.82 | - | - | - | - |
| 10/30/2020 | 12.83 | - | - | - | - |
| 10/29/2020 | 12.86 | - | - | - | - |
| 10/28/2020 | 12.89 | - | - | - | - |
| 10/27/2020 | 12.87 | - | - | - | - |
| 10/26/2020 | 12.86 | - | - | - | - |
| 10/23/2020 | 12.84 | 0.01 | - | - | 0.01 |
| 10/22/2020 | 12.84 | - | - | - | - |
| 10/21/2020 | 12.87 | - | - | - | - |
| 10/20/2020 | 12.85 | - | - | - | - |
| 10/19/2020 | 12.89 | - | - | - | - |
| 10/16/2020 | 12.90 | - | - | - | - |
| 10/15/2020 | 12.90 | - | - | - | - |
| 10/14/2020 | 12.89 | - | - | - | - |
| 10/13/2020 | 12.88 | - | - | - | - |
| 10/09/2020 | 12.85 | - | - | - | - |
| 10/08/2020 | 12.87 | - | - | - | - |
| 10/07/2020 | 12.87 | - | - | - | - |
| 10/06/2020 | 12.92 | - | - | - | - |
| 10/05/2020 | 12.89 | - | - | - | - |
| 10/02/2020 | 12.93 | - | - | - | - |
| 10/01/2020 | 12.92 | - | - | - | - |
| 09/30/2020 | 12.92 | - | - | - | - |
| 09/29/2020 | 12.95 | - | - | - | - |
| 09/28/2020 | 12.95 | - | - | - | - |
| 09/25/2020 | 12.95 | - | - | - | - |
| 09/24/2020 | 12.95 | - | - | - | - |
| 09/23/2020 | 12.97 | - | - | - | - |
| 09/22/2020 | 12.97 | - | - | - | - |
| 09/21/2020 | 12.98 | - | - | - | - |
| 09/18/2020 | 12.96 | - | - | - | - |
| 09/17/2020 | 12.96 | - | - | - | - |
| 09/16/2020 | 12.96 | - | - | - | - |
| 09/15/2020 | 12.97 | - | - | - | - |
| 09/14/2020 | 12.96 | - | - | - | - |
| 09/11/2020 | 12.96 | - | - | - | - |
| 09/10/2020 | 12.95 | - | - | - | - |
| 09/09/2020 | 12.93 | - | - | - | - |
| 09/08/2020 | 12.95 | - | - | - | - |
| 09/04/2020 | 12.90 | - | - | - | - |
| 09/03/2020 | 12.97 | - | - | - | - |
| 09/02/2020 | 12.95 | - | - | - | - |
| 09/01/2020 | 12.93 | - | - | - | - |
| 08/31/2020 | 12.88 | - | - | - | - |
| 08/28/2020 | 12.88 | - | - | - | - |
| 08/27/2020 | 12.86 | - | - | - | - |
| 08/26/2020 | 12.91 | - | - | - | - |
| 08/25/2020 | 12.91 | - | - | - | - |
| 08/24/2020 | 12.95 | - | - | - | - |
| 08/21/2020 | 12.93 | - | - | - | - |
| 08/20/2020 | 12.93 | - | - | - | - |
| 08/19/2020 | 12.93 | - | - | - | - |
| 08/18/2020 | 12.94 | - | - | - | - |
| 08/17/2020 | 12.93 | - | - | - | - |
| 08/14/2020 | 12.92 | - | - | - | - |
| 08/13/2020 | 12.91 | - | - | - | - |
| 08/12/2020 | 12.95 | - | - | - | - |
| 08/11/2020 | 12.99 | - | - | - | - |
| 08/10/2020 | 13.05 | - | - | - | - |
| 08/07/2020 | 13.07 | - | - | - | - |
| 08/06/2020 | 13.07 | - | - | - | - |
| 08/05/2020 | 13.04 | - | - | - | - |
| 08/04/2020 | 13.07 | - | - | - | - |
| 07/31/2020 | 13.05 | - | - | - | - |
| 07/30/2020 | 13.06 | - | - | - | - |
| 07/29/2020 | 13.01 | - | - | - | - |
| 07/28/2020 | 13.02 | - | - | - | - |
| 07/27/2020 | 12.98 | - | - | - | - |
| 07/24/2020 | 12.99 | - | - | - | - |
| 07/23/2020 | 12.97 | - | - | - | - |
| 07/22/2020 | 12.96 | - | - | - | - |
| 07/21/2020 | 12.97 | - | - | - | - |
| 07/20/2020 | 12.96 | - | - | - | - |
| 07/17/2020 | 12.95 | - | - | - | - |
| 07/16/2020 | 12.95 | - | - | - | - |
| 07/15/2020 | 12.90 | - | - | - | - |
| 07/14/2020 | 12.91 | - | - | - | - |
| 07/13/2020 | 12.90 | - | - | - | - |
| 07/10/2020 | 12.88 | - | - | - | - |
| 07/09/2020 | 12.88 | - | - | - | - |
| 07/08/2020 | 12.84 | - | - | - | - |
| 07/07/2020 | 12.90 | - | - | - | - |
| 07/06/2020 | 12.86 | - | - | - | - |
| 07/03/2020 | 12.85 | - | - | - | - |
| 07/02/2020 | 12.85 | - | - | - | - |
| 06/30/2020 | 12.82 | - | - | - | - |
| 06/29/2020 | 12.85 | - | - | - | - |
| 06/26/2020 | 12.85 | - | - | - | - |
| 06/25/2020 | 12.84 | - | - | - | - |
| 06/24/2020 | 12.83 | - | - | - | - |
| 06/23/2020 | 12.84 | - | - | - | - |
| 06/22/2020 | 12.83 | - | - | - | - |
| 06/19/2020 | 12.84 | - | - | - | - |
| 06/18/2020 | 12.84 | - | - | - | - |
| 06/17/2020 | 12.82 | - | - | - | - |
| 06/16/2020 | 12.79 | - | - | - | - |
| 06/15/2020 | 12.79 | - | - | - | - |
| 06/12/2020 | 12.76 | - | - | - | - |
| 06/11/2020 | 12.78 | - | - | - | - |
| 06/10/2020 | 12.73 | - | - | - | - |
| 06/09/2020 | 12.70 | - | - | - | - |
| 06/08/2020 | 12.64 | - | - | - | - |
| 06/05/2020 | 12.60 | - | - | - | - |
| 06/04/2020 | 12.63 | - | - | - | - |
| 06/03/2020 | 12.64 | - | - | - | - |
| 06/02/2020 | 12.65 | - | - | - | - |
| 06/01/2020 | 12.65 | - | - | - | - |
| 05/29/2020 | 12.70 | - | - | - | - |
| 05/28/2020 | 12.68 | - | - | - | - |
| 05/27/2020 | 12.67 | - | - | - | - |
| 05/26/2020 | 12.66 | - | - | - | - |
| 05/25/2020 | 12.73 | - | - | - | - |
| 05/22/2020 | 12.71 | - | - | - | - |
| 05/21/2020 | 12.68 | - | - | - | - |
| 05/20/2020 | 12.66 | - | - | - | - |
| 05/19/2020 | 12.61 | - | - | - | - |
| 05/15/2020 | 12.67 | - | - | - | - |
| 05/14/2020 | 12.66 | - | - | - | - |
| 05/13/2020 | 12.68 | - | - | - | - |
| 05/12/2020 | 12.68 | - | - | - | - |
| 05/11/2020 | 12.64 | - | - | - | - |
| 05/08/2020 | 12.64 | - | - | - | - |
| 05/07/2020 | 12.69 | - | - | - | - |
| 05/06/2020 | 12.70 | - | - | - | - |
| 05/05/2020 | 12.70 | - | - | - | - |
| 05/04/2020 | 12.69 | - | - | - | - |
| 05/01/2020 | 12.71 | - | - | - | - |
| 04/30/2020 | 12.64 | - | - | - | - |
| 04/29/2020 | 12.59 | - | - | - | - |
| 04/28/2020 | 12.59 | - | - | - | - |
| 04/27/2020 | 12.56 | - | - | - | - |
| 04/24/2020 | 12.60 | - | - | - | - |
| 04/23/2020 | 12.58 | - | - | - | - |
| 04/22/2020 | 12.60 | - | - | - | - |
| 04/21/2020 | 12.63 | - | - | - | - |
| 04/20/2020 | 12.61 | - | - | - | - |
| 04/17/2020 | 12.58 | - | - | - | - |
| 04/16/2020 | 12.61 | - | - | - | - |
| 04/15/2020 | 12.57 | - | - | - | - |
| 04/14/2020 | 12.39 | - | - | - | - |
| 04/13/2020 | 12.34 | - | - | - | - |
| 04/09/2020 | 12.31 | - | - | - | - |
| 04/08/2020 | 12.21 | - | - | - | - |
| 04/07/2020 | 12.19 | - | - | - | - |
| 04/06/2020 | 12.23 | - | - | - | - |
| 04/03/2020 | 12.27 | - | - | - | - |
| 04/02/2020 | 12.29 | - | - | - | - |
| 04/01/2020 | 12.33 | - | - | - | - |
| 03/31/2020 | 12.26 | - | - | - | - |
| 03/30/2020 | 12.23 | - | - | - | - |
| 03/27/2020 | 12.19 | - | - | - | - |
| 03/26/2020 | 12.10 | - | - | - | - |
| 03/25/2020 | 12.07 | - | - | - | - |
| 03/24/2020 | 12.16 | - | - | - | - |
| 03/23/2020 | 12.20 | - | - | - | - |
| 03/20/2020 | 12.17 | - | - | - | - |
| 03/19/2020 | 12.18 | - | - | - | - |
| 03/18/2020 | 12.25 | - | - | - | - |
| 03/17/2020 | 12.36 | - | - | - | - |
| 03/16/2020 | 12.42 | - | - | - | - |
| 03/13/2020 | 12.44 | - | - | - | - |
| 03/12/2020 | 12.57 | - | - | - | - |
| 03/11/2020 | 12.72 | - | - | - | - |
| 03/10/2020 | 12.83 | - | - | - | - |
| 03/09/2020 | 12.93 | - | - | - | - |
| 03/06/2020 | 12.84 | - | - | - | - |
| 03/05/2020 | 12.79 | - | - | - | - |
| 03/04/2020 | 12.72 | - | - | - | - |
| 03/03/2020 | 12.72 | - | - | - | - |
| 03/02/2020 | 12.58 | - | - | - | - |
| 02/28/2020 | 12.61 | - | - | - | - |
| 02/27/2020 | 12.58 | - | - | - | - |
| 02/26/2020 | 12.57 | - | - | - | - |
| 02/25/2020 | 12.60 | - | - | - | - |
| 02/24/2020 | 12.61 | - | - | - | - |
| 02/21/2020 | 12.57 | 0.01 | - | - | 0.01 |
| 02/20/2020 | 12.57 | - | - | - | - |
| 02/19/2020 | 12.55 | - | - | - | - |
| 02/18/2020 | 12.58 | - | - | - | - |
| 02/14/2020 | 12.56 | - | - | - | - |
| 02/13/2020 | 12.55 | - | - | - | - |
| 02/12/2020 | 12.55 | - | - | - | - |
| 02/11/2020 | 12.58 | - | - | - | - |
| 02/10/2020 | 12.61 | - | - | - | - |
| 02/07/2020 | 12.59 | - | - | - | - |
| 02/06/2020 | 12.57 | - | - | - | - |
| 02/05/2020 | 12.56 | - | - | - | - |
| 02/04/2020 | 12.58 | - | - | - | - |
| 02/03/2020 | 12.61 | - | - | - | - |
| 01/31/2020 | 12.58 | - | - | - | - |
| 01/30/2020 | 12.55 | - | - | - | - |
| 01/29/2020 | 12.57 | - | - | - | - |
| 01/28/2020 | 12.53 | - | - | - | - |
| 01/27/2020 | 12.57 | - | - | - | - |
| 01/24/2020 | 12.54 | 0.02 | - | - | 0.02 |
| 01/23/2020 | 12.52 | - | - | - | - |
| 01/22/2020 | 12.52 | - | - | - | - |
| 01/21/2020 | 12.46 | - | - | - | - |
| 01/20/2020 | 12.41 | - | - | - | - |
| 01/17/2020 | 12.42 | - | - | - | - |
| 01/16/2020 | 12.41 | - | - | - | - |
| 01/15/2020 | 12.43 | - | - | - | - |
| 01/14/2020 | 12.41 | - | - | - | - |
| 01/13/2020 | 12.39 | - | - | - | - |
| 01/10/2020 | 12.40 | - | - | - | - |
| 01/09/2020 | 12.39 | - | - | - | - |
| 01/08/2020 | 12.37 | - | - | - | - |
| 01/07/2020 | 12.38 | - | - | - | - |
| 01/06/2020 | 12.37 | - | - | - | - |
| 01/03/2020 | 12.41 | - | - | - | - |
| 01/02/2020 | 12.36 | - | - | - | - |
| 12/31/2019 | 12.32 | - | - | - | - |
| 12/30/2019 | 12.37 | - | - | - | - |
| 12/27/2019 | 12.40 | - | - | - | - |
| 12/24/2019 | 12.41 | - | - | - | - |
| 12/23/2019 | 12.39 | - | - | - | - |
| 12/20/2019 | 12.39 | 0.04 | - | - | 0.04 |
| 12/19/2019 | 12.40 | - | - | - | - |
| 12/18/2019 | 12.37 | - | - | - | - |
| 12/17/2019 | 12.40 | - | - | - | - |
| 12/16/2019 | 12.39 | - | - | - | - |
| 12/13/2019 | 12.42 | - | - | - | - |
| 12/12/2019 | 12.36 | - | - | - | - |
| 12/11/2019 | 12.40 | - | - | - | - |
| 12/10/2019 | 12.40 | - | - | - | - |
| 12/09/2019 | 12.39 | - | - | - | - |
| 12/06/2019 | 12.42 | - | - | - | - |
| 12/05/2019 | 12.37 | - | - | - | - |
| 12/04/2019 | 12.41 | - | - | - | - |
| 12/03/2019 | 12.48 | - | - | - | - |
| 12/02/2019 | 12.44 | - | - | - | - |
| 11/29/2019 | 12.46 | - | - | - | - |
| 11/28/2019 | 12.46 | - | - | - | - |
| 11/27/2019 | 12.45 | - | - | - | - |
| 11/26/2019 | 12.47 | - | - | - | - |
| 11/25/2019 | 12.46 | - | - | - | - |
| 11/22/2019 | 12.46 | - | - | - | - |
| 11/21/2019 | 12.45 | - | - | - | - |
| 11/20/2019 | 12.49 | - | - | - | - |
| 11/19/2019 | 12.46 | - | - | - | - |
| 11/18/2019 | 12.42 | - | - | - | - |
| 11/15/2019 | 12.42 | - | - | - | - |
| 11/14/2019 | 12.43 | - | - | - | - |
| 11/13/2019 | 12.39 | - | - | - | - |
| 11/12/2019 | 12.35 | - | - | - | - |
| 11/11/2019 | 12.36 | - | - | - | - |
| 11/08/2019 | 12.36 | - | - | - | - |
| 11/07/2019 | 12.34 | - | - | - | - |
| 11/06/2019 | 12.37 | - | - | - | - |
| 11/05/2019 | 12.33 | - | - | - | - |
| 11/04/2019 | 12.37 | - | - | - | - |
| 11/01/2019 | 12.41 | - | - | - | - |
| 10/31/2019 | 12.42 | - | - | - | - |
| 10/30/2019 | 12.39 | - | - | - | - |
| 10/29/2019 | 12.30 | - | - | - | - |
| 10/28/2019 | 12.27 | - | - | - | - |
| 10/25/2019 | 12.33 | - | - | - | - |
| 10/24/2019 | 12.34 | - | - | - | - |
| 10/23/2019 | 12.35 | - | - | - | - |
| 10/22/2019 | 12.35 | - | - | - | - |
| 10/21/2019 | 12.32 | - | - | - | - |
| 10/18/2019 | 12.34 | - | - | - | - |
| 10/17/2019 | 12.32 | - | - | - | - |
| 10/16/2019 | 12.33 | - | - | - | - |
| 10/15/2019 | 12.33 | - | - | - | - |
| 10/11/2019 | 12.35 | - | - | - | - |
| 10/10/2019 | 12.42 | - | - | - | - |
| 10/09/2019 | 12.47 | - | - | - | - |
| 10/08/2019 | 12.49 | - | - | - | - |
| 10/07/2019 | 12.49 | - | - | - | - |
| 10/04/2019 | 12.53 | - | - | - | - |
| 10/03/2019 | 12.52 | - | - | - | - |
| 10/02/2019 | 12.47 | - | - | - | - |
| 10/01/2019 | 12.44 | - | - | - | - |
| 09/30/2019 | 12.42 | - | - | - | - |
| 09/27/2019 | 12.43 | - | - | - | - |
| 09/26/2019 | 12.44 | - | - | - | - |
| 09/25/2019 | 12.42 | - | - | - | - |
| 09/24/2019 | 12.48 | - | - | - | - |
| 09/23/2019 | 12.45 | - | - | - | - |
| 09/20/2019 | 12.44 | 0.03 | - | - | 0.03 |
| 09/19/2019 | 12.45 | - | - | - | - |
| 09/18/2019 | 12.44 | - | - | - | - |
| 09/17/2019 | 12.42 | - | - | - | - |
| 09/16/2019 | 12.40 | - | - | - | - |
| 09/13/2019 | 12.39 | - | - | - | - |
| 09/12/2019 | 12.40 | - | - | - | - |
| 09/11/2019 | 12.41 | - | - | - | - |
| 09/10/2019 | 12.40 | - | - | - | - |
| 09/09/2019 | 12.44 | - | - | - | - |
| 09/06/2019 | 12.48 | - | - | - | - |
| 09/05/2019 | 12.48 | - | - | - | - |
| 09/04/2019 | 12.55 | - | - | - | - |
| 09/03/2019 | 12.56 | - | - | - | - |
| 08/30/2019 | 12.55 | - | - | - | - |
| 08/29/2019 | 12.56 | - | - | - | - |
| 08/28/2019 | 12.58 | - | - | - | - |
| 08/27/2019 | 12.58 | - | - | - | - |
| 08/26/2019 | 12.53 | - | - | - | - |
| 08/23/2019 | 12.56 | - | - | - | - |
| 08/22/2019 | 12.51 | - | - | - | - |
| 08/21/2019 | 12.55 | - | - | - | - |
| 08/20/2019 | 12.58 | - | - | - | - |
| 08/19/2019 | 12.57 | - | - | - | - |
| 08/16/2019 | 12.60 | - | - | - | - |
| 08/15/2019 | 12.63 | - | - | - | - |
| 08/14/2019 | 12.59 | - | - | - | - |
| 08/13/2019 | 12.55 | - | - | - | - |
| 08/12/2019 | 12.58 | - | - | - | - |
| 08/09/2019 | 12.57 | - | - | - | - |
| 08/08/2019 | 12.59 | - | - | - | - |
| 08/07/2019 | 12.60 | - | - | - | - |
| 08/06/2019 | 12.59 | - | - | - | - |
| 08/02/2019 | 12.53 | - | - | - | - |
| 08/01/2019 | 12.54 | - | - | - | - |
| 07/31/2019 | 12.50 | - | - | - | - |
| 07/30/2019 | 12.47 | - | - | - | - |
| 07/29/2019 | 12.48 | - | - | - | - |
| 07/26/2019 | 12.50 | - | - | - | - |
| 07/25/2019 | 12.50 | - | - | - | - |
| 07/24/2019 | 12.51 | - | - | - | - |
| 07/23/2019 | 12.48 | - | - | - | - |
| 07/22/2019 | 12.48 | - | - | - | - |
| 07/19/2019 | 12.46 | - | - | - | - |
| 07/18/2019 | 12.45 | - | - | - | - |
| 07/17/2019 | 12.44 | - | - | - | - |
| 07/16/2019 | 12.41 | - | - | - | - |
| 07/15/2019 | 12.42 | - | - | - | - |
| 07/12/2019 | 12.41 | - | - | - | - |
| 07/11/2019 | 12.40 | - | - | - | - |
| 07/10/2019 | 12.42 | - | - | - | - |
| 07/09/2019 | 12.42 | - | - | - | - |
| 07/08/2019 | 12.41 | - | - | - | - |
| 07/05/2019 | 12.41 | - | - | - | - |
| 07/04/2019 | 12.46 | - | - | - | - |
| 07/03/2019 | 12.47 | - | - | - | - |
| 07/02/2019 | 12.46 | - | - | - | - |
| 06/28/2019 | 12.46 | - | - | - | - |
| 06/27/2019 | 12.44 | - | - | - | - |
| 06/26/2019 | 12.43 | - | - | - | - |
| 06/25/2019 | 12.48 | - | - | - | - |
| 06/24/2019 | 12.48 | - | - | - | - |
| 06/21/2019 | 12.47 | 0.05 | - | - | 0.05 |
| 06/20/2019 | 12.52 | - | - | - | - |
| 06/19/2019 | 12.53 | - | - | - | - |
| 06/18/2019 | 12.55 | - | - | - | - |
| 06/17/2019 | 12.53 | - | - | - | - |
| 06/14/2019 | 12.53 | - | - | - | - |
| 06/13/2019 | 12.50 | - | - | - | - |
| 06/12/2019 | 12.48 | - | - | - | - |
| 06/11/2019 | 12.45 | - | - | - | - |
| 06/10/2019 | 12.44 | - | - | - | - |
| 06/07/2019 | 12.46 | - | - | - | - |
| 06/06/2019 | 12.47 | - | - | - | - |
| 06/05/2019 | 12.49 | - | - | - | - |
| 06/04/2019 | 12.47 | - | - | - | - |
| 06/03/2019 | 12.49 | - | - | - | - |
| 05/31/2019 | 12.47 | - | - | - | - |
| 05/30/2019 | 12.46 | - | - | - | - |
| 05/29/2019 | 12.45 | - | - | - | - |
| 05/28/2019 | 12.45 | - | - | - | - |
| 05/27/2019 | 12.42 | - | - | - | - |
| 05/24/2019 | 12.41 | - | - | - | - |
| 05/23/2019 | 12.40 | - | - | - | - |
| 05/22/2019 | 12.35 | - | - | - | - |
| 05/21/2019 | 12.33 | - | - | - | - |
| 05/17/2019 | 12.37 | - | - | - | - |
| 05/16/2019 | 12.40 | - | - | - | - |
| 05/15/2019 | 12.40 | - | - | - | - |
| 05/14/2019 | 12.39 | - | - | - | - |
| 05/13/2019 | 12.40 | - | - | - | - |
| 05/10/2019 | 12.37 | - | - | - | - |
| 05/09/2019 | 12.39 | - | - | - | - |
| 05/08/2019 | 12.40 | - | - | - | - |
| 05/07/2019 | 12.40 | - | - | - | - |
| 05/06/2019 | 12.38 | - | - | - | - |
| 05/03/2019 | 12.36 | - | - | - | - |
| 05/02/2019 | 12.37 | - | - | - | - |
| 05/01/2019 | 12.40 | - | - | - | - |
| 04/30/2019 | 12.38 | - | - | - | - |
| 04/29/2019 | 12.38 | - | - | - | - |
| 04/26/2019 | 12.40 | - | - | - | - |
| 04/25/2019 | 12.40 | - | - | - | - |
| 04/24/2019 | 12.41 | - | - | - | - |
| 04/23/2019 | 12.38 | - | - | - | - |
| 04/22/2019 | 12.33 | - | - | - | - |
| 04/18/2019 | 12.35 | - | - | - | - |
| 04/17/2019 | 12.31 | - | - | - | - |
| 04/16/2019 | 12.32 | - | - | - | - |
| 04/15/2019 | 12.34 | - | - | - | - |
| 04/12/2019 | 12.32 | - | - | - | - |
| 04/11/2019 | 12.34 | - | - | - | - |
| 04/10/2019 | 12.34 | - | - | - | - |
| 04/09/2019 | 12.32 | - | - | - | - |
| 04/08/2019 | 12.31 | - | - | - | - |
| 04/05/2019 | 12.35 | - | - | - | - |
| 04/04/2019 | 12.34 | - | - | - | - |
| 04/03/2019 | 12.32 | - | - | - | - |
| 04/02/2019 | 12.33 | - | - | - | - |
| 04/01/2019 | 12.31 | - | - | - | - |
| 03/29/2019 | 12.34 | - | - | - | - |
| 03/28/2019 | 12.39 | - | - | - | - |
| 03/27/2019 | 12.39 | - | - | - | - |
| 03/26/2019 | 12.39 | - | - | - | - |
| 03/25/2019 | 12.40 | - | - | - | - |
| 03/22/2019 | 12.38 | 0.05 | - | - | 0.05 |
| 03/21/2019 | 12.41 | - | - | - | - |
| 03/20/2019 | 12.38 | - | - | - | - |
| 03/19/2019 | 12.35 | - | - | - | - |
| 03/18/2019 | 12.36 | - | - | - | - |
| 03/15/2019 | 12.34 | - | - | - | - |
| 03/14/2019 | 12.31 | - | - | - | - |
| 03/13/2019 | 12.31 | - | - | - | - |
| 03/12/2019 | 12.33 | - | - | - | - |
| 03/11/2019 | 12.32 | - | - | - | - |
| 03/08/2019 | 12.30 | - | - | - | - |
| 03/07/2019 | 12.32 | - | - | - | - |
| 03/06/2019 | 12.31 | - | - | - | - |
| 03/05/2019 | 12.27 | - | - | - | - |
| 03/04/2019 | 12.25 | - | - | - | - |
| 03/01/2019 | 12.22 | - | - | - | - |
| 02/28/2019 | 12.19 | - | - | - | - |
| 02/27/2019 | 12.21 | - | - | - | - |
| 02/26/2019 | 12.23 | - | - | - | - |
| 02/25/2019 | 12.22 | - | - | - | - |
| 02/22/2019 | 12.20 | - | - | - | - |
| 02/21/2019 | 12.21 | - | - | - | - |
| 02/20/2019 | 12.21 | - | - | - | - |
| 02/19/2019 | 12.23 | - | - | - | - |
| 02/15/2019 | 12.23 | - | - | - | - |
| 02/14/2019 | 12.24 | - | - | - | - |
| 02/13/2019 | 12.20 | - | - | - | - |
| 02/12/2019 | 12.20 | - | - | - | - |
| 02/11/2019 | 12.22 | - | - | - | - |
| 02/08/2019 | 12.23 | - | - | - | - |
| 02/07/2019 | 12.24 | - | - | - | - |
| 02/06/2019 | 12.20 | - | - | - | - |
| 02/05/2019 | 12.18 | - | - | - | - |
| 02/04/2019 | 12.15 | - | - | - | - |
| 02/01/2019 | 12.15 | - | - | - | - |
| 01/31/2019 | 12.18 | - | - | - | - |
| 01/30/2019 | 12.13 | - | - | - | - |
| 01/29/2019 | 12.15 | - | - | - | - |
| 01/28/2019 | 12.13 | - | - | - | - |
| 01/25/2019 | 12.12 | - | - | - | - |
| 01/24/2019 | 12.16 | - | - | - | - |
| 01/23/2019 | 12.14 | - | - | - | - |
| 01/22/2019 | 12.13 | - | - | - | - |
| 01/21/2019 | 12.10 | - | - | - | - |
| 01/18/2019 | 12.09 | - | - | - | - |
| 01/17/2019 | 12.09 | - | - | - | - |
| 01/16/2019 | 12.08 | - | - | - | - |
| 01/15/2019 | 12.09 | - | - | - | - |
| 01/14/2019 | 12.10 | - | - | - | - |
| 01/11/2019 | 12.10 | - | - | - | - |
| 01/10/2019 | 12.07 | - | - | - | - |
| 01/09/2019 | 12.06 | - | - | - | - |
| 01/08/2019 | 12.07 | - | - | - | - |
| 01/07/2019 | 12.07 | - | - | - | - |
| 01/04/2019 | 12.09 | - | - | - | - |
| 01/03/2019 | 12.10 | - | - | - | - |
| 01/02/2019 | 12.08 | - | - | - | - |
| 12/31/2018 | 12.06 | - | - | - | - |
| 12/28/2018 | 12.06 | - | - | - | - |
| 12/27/2018 | 12.03 | - | - | - | - |
| 12/24/2018 | 12.02 | - | - | - | - |
| 12/21/2018 | 12.00 | 0.07 | - | - | 0.07 |
| 12/20/2018 | 12.09 | - | - | - | - |
| 12/19/2018 | 12.10 | - | - | - | - |
| 12/18/2018 | 12.08 | - | - | - | - |
| 12/17/2018 | 12.05 | - | - | - | - |
| 12/14/2018 | 12.01 | - | - | - | - |
| 12/13/2018 | 12.00 | - | - | - | - |
| 12/12/2018 | 12.01 | - | - | - | - |
| 12/11/2018 | 12.03 | - | - | - | - |
| 12/10/2018 | 12.03 | - | - | - | - |
| 12/07/2018 | 12.03 | - | - | - | - |
| 12/06/2018 | 12.03 | - | - | - | - |
| 12/05/2018 | 12.03 | - | - | - | - |
| 12/04/2018 | 12.01 | - | - | - | - |
| 12/03/2018 | 11.99 | - | - | - | - |
| 11/30/2018 | 11.97 | - | - | - | - |
| 11/29/2018 | 11.97 | - | - | - | - |
| 11/28/2018 | 11.94 | - | - | - | - |
| 11/27/2018 | 11.94 | - | - | - | - |
| 11/26/2018 | 11.92 | - | - | - | - |
| 11/23/2018 | 11.95 | - | - | - | - |
| 11/22/2018 | 11.95 | - | - | - | - |
| 11/21/2018 | 11.96 | - | - | - | - |
| 11/20/2018 | 11.97 | - | - | - | - |
| 11/19/2018 | 11.96 | - | - | - | - |
| 11/16/2018 | 11.97 | - | - | - | - |
| 11/15/2018 | 11.96 | - | - | - | - |
| 11/14/2018 | 11.95 | - | - | - | - |
| 11/13/2018 | 11.94 | - | - | - | - |
| 11/12/2018 | 11.93 | - | - | - | - |
| 11/09/2018 | 11.94 | - | - | - | - |
| 11/08/2018 | 11.93 | - | - | - | - |
| 11/07/2018 | 11.94 | - | - | - | - |
| 11/06/2018 | 11.93 | - | - | - | - |
| 11/05/2018 | 11.92 | - | - | - | - |
| 11/02/2018 | 11.91 | - | - | - | - |
| 11/01/2018 | 11.92 | - | - | - | - |
| 10/31/2018 | 11.90 | - | - | - | - |
| 10/30/2018 | 11.92 | - | - | - | - |
| 10/29/2018 | 11.95 | - | - | - | - |
| 10/26/2018 | 11.96 | - | - | - | - |
| 10/25/2018 | 11.93 | - | - | - | - |
| 10/24/2018 | 11.93 | - | - | - | - |
| 10/23/2018 | 11.96 | - | - | - | - |
| 10/22/2018 | 11.95 | - | - | - | - |
| 10/19/2018 | 11.95 | - | - | - | - |
| 10/18/2018 | 11.95 | - | - | - | - |
| 10/17/2018 | 11.95 | - | - | - | - |
| 10/16/2018 | 11.94 | - | - | - | - |
| 10/15/2018 | 11.93 | - | - | - | - |
| 10/12/2018 | 11.94 | - | - | - | - |
| 10/11/2018 | 11.93 | - | - | - | - |
| 10/10/2018 | 11.90 | - | - | - | - |
| 10/09/2018 | 11.90 | - | - | - | - |
| 10/05/2018 | 11.88 | - | - | - | - |
| 10/04/2018 | 11.88 | - | - | - | - |
| 10/03/2018 | 11.89 | - | - | - | - |
| 10/02/2018 | 11.90 | - | - | - | - |
| 10/01/2018 | 11.87 | - | - | - | - |
| 09/28/2018 | 11.94 | - | - | - | - |
| 09/27/2018 | 11.98 | - | - | - | - |
| 09/26/2018 | 11.96 | - | - | - | - |
| 09/25/2018 | 11.91 | - | - | - | - |
| 09/24/2018 | 11.91 | - | - | - | - |
| 09/21/2018 | 11.93 | 0.04 | - | - | 0.04 |
| 09/20/2018 | 11.96 | - | - | - | - |
| 09/19/2018 | 11.95 | - | - | - | - |
| 09/18/2018 | 11.98 | - | - | - | - |
| 09/17/2018 | 12.01 | - | - | - | - |
| 09/14/2018 | 12.01 | - | - | - | - |
| 09/13/2018 | 12.00 | - | - | - | - |
| 09/12/2018 | 11.99 | - | - | - | - |
| 09/11/2018 | 12.02 | - | - | - | - |
| 09/10/2018 | 12.05 | - | - | - | - |
| 09/07/2018 | 12.06 | - | - | - | - |
| 09/06/2018 | 12.07 | - | - | - | - |
| 09/05/2018 | 12.07 | - | - | - | - |
| 09/04/2018 | 12.08 | - | - | - | - |
| 08/31/2018 | 12.06 | - | - | - | - |
| 08/30/2018 | 12.01 | - | - | - | - |
| 08/29/2018 | 12.01 | - | - | - | - |
| 08/28/2018 | 12.02 | - | - | - | - |
| 08/27/2018 | 12.06 | - | - | - | - |
| 08/24/2018 | 12.08 | - | - | - | - |
| 08/23/2018 | 12.09 | - | - | - | - |
| 08/22/2018 | 12.08 | - | - | - | - |
| 08/21/2018 | 12.09 | - | - | - | - |
| 08/20/2018 | 12.10 | - | - | - | - |
| 08/17/2018 | 12.10 | - | - | - | - |
| 08/16/2018 | 12.13 | - | - | - | - |
| 08/15/2018 | 12.11 | - | - | - | - |
| 08/14/2018 | 12.08 | - | - | - | - |
| 08/13/2018 | 12.09 | - | - | - | - |
| 08/10/2018 | 12.12 | - | - | - | - |
| 08/09/2018 | 12.10 | - | - | - | - |
| 08/08/2018 | 12.09 | - | - | - | - |
| 08/07/2018 | 12.10 | - | - | - | - |
| 08/03/2018 | 12.09 | - | - | - | - |
| 08/02/2018 | 12.08 | - | - | - | - |
| 08/01/2018 | 12.08 | - | - | - | - |
| 07/31/2018 | 12.10 | - | - | - | - |
| 07/30/2018 | 12.11 | - | - | - | - |
| 07/27/2018 | 12.12 | - | - | - | - |
| 07/26/2018 | 12.12 | - | - | - | - |
| 07/25/2018 | 12.12 | - | - | - | - |
| 07/24/2018 | 12.16 | - | - | - | - |
| 07/23/2018 | 12.16 | - | - | - | - |
| 07/20/2018 | 12.17 | - | - | - | - |
| 07/19/2018 | 12.22 | - | - | - | - |
| 07/18/2018 | 12.19 | - | - | - | - |
| 07/17/2018 | 12.21 | - | - | - | - |
| 07/16/2018 | 12.19 | - | - | - | - |
| 07/13/2018 | 12.19 | - | - | - | - |
| 07/12/2018 | 12.18 | - | - | - | - |
| 07/11/2018 | 12.19 | - | - | - | - |
| 07/10/2018 | 12.18 | - | - | - | - |
| 07/09/2018 | 12.16 | - | - | - | - |
| 07/06/2018 | 12.17 | - | - | - | - |
| 07/05/2018 | 12.16 | - | - | - | - |
| 07/04/2018 | 12.15 | - | - | - | - |
| 07/03/2018 | 12.15 | - | - | - | - |
| 06/29/2018 | 12.14 | - | - | - | - |
| 06/28/2018 | 12.18 | - | - | - | - |
| 06/27/2018 | 12.24 | - | - | - | - |
| 06/26/2018 | 12.23 | - | - | - | - |
| 06/25/2018 | 12.24 | - | - | - | - |
| 06/22/2018 | 12.22 | 0.04 | - | - | 0.04 |
| 06/21/2018 | 12.25 | - | - | - | - |
| 06/20/2018 | 12.24 | - | - | - | - |
| 06/19/2018 | 12.24 | - | - | - | - |
| 06/18/2018 | 12.21 | - | - | - | - |
| 06/15/2018 | 12.19 | - | - | - | - |
| 06/14/2018 | 12.14 | - | - | - | - |
| 06/13/2018 | 12.10 | - | - | - | - |
| 06/12/2018 | 12.12 | - | - | - | - |
| 06/11/2018 | 12.10 | - | - | - | - |
| 06/08/2018 | 12.09 | - | - | - | - |
| 06/07/2018 | 12.10 | - | - | - | - |
| 06/06/2018 | 12.10 | - | - | - | - |
| 06/05/2018 | 12.12 | - | - | - | - |
| 06/04/2018 | 12.11 | - | - | - | - |
| 06/01/2018 | 12.13 | - | - | - | - |
| 05/31/2018 | 12.13 | - | - | - | - |
| 05/30/2018 | 12.10 | - | - | - | - |
| 05/29/2018 | 12.15 | - | - | - | - |
| 05/28/2018 | 12.12 | - | - | - | - |
| 05/25/2018 | 12.09 | - | - | - | - |
| 05/24/2018 | 12.06 | - | - | - | - |
| 05/23/2018 | 12.03 | - | - | - | - |
| 05/22/2018 | 12.01 | - | - | - | - |
| 05/18/2018 | 12.00 | - | - | - | - |
| 05/17/2018 | 11.99 | - | - | - | - |
| 05/16/2018 | 12.00 | - | - | - | - |
| 05/15/2018 | 12.01 | - | - | - | - |
| 05/14/2018 | 12.04 | - | - | - | - |
| 05/11/2018 | 12.07 | - | - | - | - |
| 05/10/2018 | 12.07 | - | - | - | - |
| 05/09/2018 | 12.06 | - | - | - | - |
| 05/08/2018 | 12.11 | - | - | - | - |
| 05/07/2018 | 12.12 | - | - | - | - |
| 05/04/2018 | 12.12 | - | - | - | - |
| 05/03/2018 | 12.12 | - | - | - | - |
| 05/02/2018 | 12.12 | - | - | - | - |
| 05/01/2018 | 12.14 | - | - | - | - |
| 04/30/2018 | 12.17 | - | - | - | - |
| 04/27/2018 | 12.16 | - | - | - | - |
| 04/26/2018 | 12.15 | - | - | - | - |
| 04/25/2018 | 12.12 | - | - | - | - |
| 04/24/2018 | 12.14 | - | - | - | - |
| 04/23/2018 | 12.14 | - | - | - | - |
| 04/20/2018 | 12.15 | - | - | - | - |
| 04/19/2018 | 12.14 | - | - | - | - |
| 04/18/2018 | 12.17 | - | - | - | - |
| 04/17/2018 | 12.17 | - | - | - | - |
| 04/16/2018 | 12.15 | - | - | - | - |
| 04/13/2018 | 12.17 | - | - | - | - |
| 04/12/2018 | 12.14 | - | - | - | - |
| 04/11/2018 | 12.16 | - | - | - | - |
| 04/10/2018 | 12.17 | - | - | - | - |
| 04/09/2018 | 12.20 | - | - | - | - |
| 04/06/2018 | 12.21 | - | - | - | - |
| 04/05/2018 | 12.20 | - | - | - | - |
| 04/04/2018 | 12.20 | - | - | - | - |
| 04/03/2018 | 12.23 | - | - | - | - |
| 04/02/2018 | 12.28 | - | - | - | - |
| 03/29/2018 | 12.28 | - | - | - | - |
| 03/28/2018 | 12.27 | - | - | - | - |
| 03/27/2018 | 12.25 | - | - | - | - |
| 03/26/2018 | 12.21 | - | - | - | - |
| 03/23/2018 | 12.22 | 0.11 | - | - | 0.11 |
| 03/22/2018 | 12.36 | - | - | - | - |
| 03/21/2018 | 12.32 | - | - | - | - |
| 03/20/2018 | 12.38 | - | - | - | - |
| 03/19/2018 | 12.40 | - | - | - | - |
| 03/16/2018 | 12.42 | - | - | - | - |
| 03/15/2018 | 12.41 | - | - | - | - |
| 03/14/2018 | 12.38 | - | - | - | - |
| 03/13/2018 | 12.36 | - | - | - | - |
| 03/12/2018 | 12.30 | - | - | - | - |
| 03/09/2018 | 12.28 | - | - | - | - |
| 03/08/2018 | 12.32 | - | - | - | - |
| 03/07/2018 | 12.31 | - | - | - | - |
| 03/06/2018 | 12.33 | - | - | - | - |
| 03/05/2018 | 12.36 | - | - | - | - |
| 03/02/2018 | 12.34 | - | - | - | - |
| 03/01/2018 | 12.34 | - | - | - | - |
| 02/28/2018 | 12.32 | - | - | - | - |
| 02/27/2018 | 12.29 | - | - | - | - |
| 02/26/2018 | 12.30 | - | - | - | - |
| 02/23/2018 | 12.29 | - | - | - | - |
| 02/22/2018 | 12.27 | - | - | - | - |
| 02/21/2018 | 12.24 | - | - | - | - |
| 02/20/2018 | 12.24 | - | - | - | - |
| 02/16/2018 | 12.24 | - | - | - | - |
| 02/15/2018 | 12.20 | - | - | - | - |
| 02/14/2018 | 12.20 | - | - | - | - |
| 02/13/2018 | 12.21 | - | - | - | - |
| 02/12/2018 | 12.21 | - | - | - | - |
| 02/09/2018 | 12.19 | - | - | - | - |
| 02/08/2018 | 12.21 | - | - | - | - |
| 02/07/2018 | 12.22 | - | - | - | - |
| 02/06/2018 | 12.22 | - | - | - | - |
| 02/05/2018 | 12.24 | - | - | - | - |
| 02/02/2018 | 12.22 | - | - | - | - |
| 02/01/2018 | 12.20 | - | - | - | - |
| 01/31/2018 | 12.23 | - | - | - | - |
| 01/30/2018 | 12.22 | - | - | - | - |
| 01/29/2018 | 12.24 | - | - | - | - |
| 01/26/2018 | 12.26 | - | - | - | - |
| 01/25/2018 | 12.26 | - | - | - | - |
| 01/24/2018 | 12.24 | - | - | - | - |
| 01/23/2018 | 12.26 | - | - | - | - |
| 01/22/2018 | 12.26 | - | - | - | - |
| 01/19/2018 | 12.28 | - | - | - | - |
| 01/18/2018 | 12.26 | - | - | - | - |
| 01/17/2018 | 12.26 | - | - | - | - |
| 01/16/2018 | 12.25 | - | - | - | - |
| 01/15/2018 | 12.25 | - | - | - | - |
| 01/12/2018 | 12.26 | - | - | - | - |
| 01/11/2018 | 12.27 | - | - | - | - |
| 01/10/2018 | 12.26 | - | - | - | - |
| 01/09/2018 | 12.23 | - | - | - | - |
| 01/08/2018 | 12.23 | - | - | - | - |
| 01/05/2018 | 12.23 | - | - | - | - |
| 01/04/2018 | 12.26 | - | - | - | - |
| 01/03/2018 | 12.27 | - | - | - | - |
| 01/02/2018 | 12.24 | - | - | - | - |
| 12/29/2017 | 12.25 | - | - | - | - |
| 12/28/2017 | 12.25 | - | - | - | - |
| 12/27/2017 | 12.29 | - | - | - | - |
| 12/22/2017 | 12.28 | 0.05 | 0.01 | - | 0.07 |
| 12/21/2017 | 12.36 | - | - | - | - |
| 12/20/2017 | 12.39 | - | - | - | - |
| 12/19/2017 | 12.42 | - | - | - | - |
| 12/18/2017 | 12.45 | - | - | - | - |
| 12/15/2017 | 12.46 | - | - | - | - |
| 12/14/2017 | 12.41 | - | - | - | - |
| 12/13/2017 | 12.44 | - | - | - | - |
| 12/12/2017 | 12.43 | - | - | - | - |
| 12/11/2017 | 12.43 | - | - | - | - |
| 12/08/2017 | 12.44 | - | - | - | - |
| 12/07/2017 | 12.43 | - | - | - | - |
| 12/06/2017 | 12.43 | - | - | - | - |
| 12/05/2017 | 12.40 | - | - | - | - |
| 12/04/2017 | 12.39 | - | - | - | - |
| 12/01/2017 | 12.39 | - | - | - | - |
| 11/30/2017 | 12.44 | - | - | - | - |
| 11/29/2017 | 12.43 | - | - | - | - |
| 11/28/2017 | 12.43 | - | - | - | - |
| 11/27/2017 | 12.41 | - | - | - | - |
| 11/24/2017 | 12.39 | - | - | - | - |
| 11/23/2017 | 12.39 | - | - | - | - |
| 11/22/2017 | 12.37 | - | - | - | - |
| 11/21/2017 | 12.37 | - | - | - | - |
| 11/20/2017 | 12.34 | - | - | - | - |
| 11/17/2017 | 12.34 | - | - | - | - |
| 11/16/2017 | 12.32 | - | - | - | - |
| 11/15/2017 | 12.32 | - | - | - | - |
| 11/14/2017 | 12.31 | - | - | - | - |
| 11/13/2017 | 12.31 | - | - | - | - |
| 11/10/2017 | 12.30 | - | - | - | - |
| 11/09/2017 | 12.33 | - | - | - | - |
| 11/08/2017 | 12.36 | - | - | - | - |
| 11/07/2017 | 12.37 | - | - | - | - |
| 11/06/2017 | 12.36 | - | - | - | - |
| 11/03/2017 | 12.33 | - | - | - | - |
| 11/02/2017 | 12.35 | - | - | - | - |
| 11/01/2017 | 12.35 | - | - | - | - |
| 10/31/2017 | 12.35 | - | - | - | - |
| 10/30/2017 | 12.32 | - | - | - | - |
| 10/27/2017 | 12.32 | - | - | - | - |
| 10/26/2017 | 12.29 | - | - | - | - |
| 10/25/2017 | 12.29 | - | - | - | - |
| 10/24/2017 | 12.26 | - | - | - | - |
| 10/23/2017 | 12.27 | - | - | - | - |
| 10/20/2017 | 12.26 | - | - | - | - |
| 10/19/2017 | 12.25 | - | - | - | - |
| 10/18/2017 | 12.24 | - | - | - | - |
| 10/17/2017 | 12.25 | - | - | - | - |
| 10/16/2017 | 12.24 | - | - | - | - |
| 10/13/2017 | 12.22 | - | - | - | - |
| 10/12/2017 | 12.20 | - | - | - | - |
| 10/11/2017 | 12.19 | - | - | - | - |
| 10/10/2017 | 12.19 | - | - | - | - |
| 10/06/2017 | 12.20 | - | - | - | - |
| 10/05/2017 | 12.21 | - | - | - | - |
| 10/04/2017 | 12.19 | - | - | - | - |
| 10/03/2017 | 12.19 | - | - | - | - |
| 10/02/2017 | 12.19 | - | - | - | - |
| 09/29/2017 | 12.20 | - | - | - | - |
| 09/28/2017 | 12.17 | - | - | - | - |
| 09/27/2017 | 12.17 | - | - | - | - |
| 09/26/2017 | 12.17 | - | - | - | - |
| 09/25/2017 | 12.19 | - | - | - | - |
| 09/22/2017 | 12.18 | 0.07 | - | - | 0.07 |
| 09/21/2017 | 12.24 | - | - | - | - |
| 09/20/2017 | 12.25 | - | - | - | - |
| 09/19/2017 | 12.24 | - | - | - | - |
| 09/18/2017 | 12.24 | - | - | - | - |
| 09/15/2017 | 12.22 | - | - | - | - |
| 09/14/2017 | 12.23 | - | - | - | - |
| 09/13/2017 | 12.22 | - | - | - | - |
| 09/12/2017 | 12.23 | - | - | - | - |
| 09/11/2017 | 12.22 | - | - | - | - |
| 09/08/2017 | 12.24 | - | - | - | - |
| 09/07/2017 | 12.26 | - | - | - | - |
| 09/06/2017 | 12.27 | - | - | - | - |
| 09/05/2017 | 12.34 | - | - | - | - |
| 09/01/2017 | 12.33 | - | - | - | - |
| 08/31/2017 | 12.37 | - | - | - | - |
| 08/30/2017 | 12.39 | - | - | - | - |
| 08/29/2017 | 12.37 | - | - | - | - |
| 08/28/2017 | 12.35 | - | - | - | - |
| 08/25/2017 | 12.36 | - | - | - | - |
| 08/24/2017 | 12.35 | - | - | - | - |
| 08/23/2017 | 12.36 | - | - | - | - |
| 08/22/2017 | 12.35 | - | - | - | - |
| 08/21/2017 | 12.36 | - | - | - | - |
| 08/18/2017 | 12.36 | - | - | - | - |
| 08/17/2017 | 12.39 | - | - | - | - |
| 08/16/2017 | 12.39 | - | - | - | - |
| 08/15/2017 | 12.40 | - | - | - | - |
| 08/14/2017 | 12.41 | - | - | - | - |
| 08/11/2017 | 12.39 | - | - | - | - |
| 08/10/2017 | 12.40 | - | - | - | - |
| 08/09/2017 | 12.38 | - | - | - | - |
| 08/08/2017 | 12.37 | - | - | - | - |
| 08/04/2017 | 12.38 | - | - | - | - |
| 08/03/2017 | 12.38 | - | - | - | - |
| 08/02/2017 | 12.36 | - | - | - | - |
| 08/01/2017 | 12.34 | - | - | - | - |
| 07/31/2017 | 12.28 | - | - | - | - |
| 07/28/2017 | 12.28 | - | - | - | - |
| 07/27/2017 | 12.32 | - | - | - | - |
| 07/26/2017 | 12.31 | - | - | - | - |
| 07/25/2017 | 12.30 | - | - | - | - |
| 07/24/2017 | 12.35 | - | - | - | - |
| 07/21/2017 | 12.37 | - | - | - | - |
| 07/20/2017 | 12.39 | - | - | - | - |
| 07/19/2017 | 12.38 | - | - | - | - |
| 07/18/2017 | 12.39 | - | - | - | - |
| 07/17/2017 | 12.39 | - | - | - | - |
| 07/14/2017 | 12.38 | - | - | - | - |
| 07/13/2017 | 12.37 | - | - | - | - |
| 07/12/2017 | 12.38 | - | - | - | - |
| 07/11/2017 | 12.41 | - | - | - | - |
| 07/10/2017 | 12.40 | - | - | - | - |
| 07/07/2017 | 12.39 | - | - | - | - |
| 07/06/2017 | 12.42 | - | - | - | - |
| 07/05/2017 | 12.45 | - | - | - | - |
| 07/04/2017 | 12.43 | - | - | - | - |
| 06/30/2017 | 12.47 | - | - | - | - |
| 06/29/2017 | 12.50 | - | - | - | - |
| 06/28/2017 | 12.55 | - | - | - | - |
| 06/27/2017 | 12.59 | - | - | - | - |
| 06/26/2017 | 12.66 | - | - | - | - |
| 06/23/2017 | 12.65 | 0.03 | - | - | 0.03 |
| 06/22/2017 | 12.65 | - | - | - | - |
| 06/21/2017 | 12.66 | - | - | - | - |
| 06/20/2017 | 12.66 | - | - | - | - |
| 06/19/2017 | 12.65 | - | - | - | - |
| 06/16/2017 | 12.65 | - | - | - | - |
| 06/15/2017 | 12.66 | - | - | - | - |
| 06/14/2017 | 12.68 | - | - | - | - |
| 06/13/2017 | 12.64 | - | - | - | - |
| 06/12/2017 | 12.69 | - | - | - | - |
| 06/09/2017 | 12.75 | - | - | - | - |
| 06/08/2017 | 12.76 | - | - | - | - |
| 06/07/2017 | 12.77 | - | - | - | - |
| 06/06/2017 | 12.76 | - | - | - | - |
| 06/05/2017 | 12.76 | - | - | - | - |
| 06/02/2017 | 12.75 | - | - | - | - |
| 06/01/2017 | 12.74 | - | - | - | - |
| 05/31/2017 | 12.73 | - | - | - | - |
| 05/30/2017 | 12.72 | - | - | - | - |
| 05/29/2017 | 12.73 | - | - | - | - |
| 05/26/2017 | 12.72 | - | - | - | - |
| 05/25/2017 | 12.71 | - | - | - | - |
| 05/24/2017 | 12.69 | - | - | - | - |
| 05/23/2017 | 12.70 | - | - | - | - |
| 05/19/2017 | 12.70 | - | - | - | - |
| 05/18/2017 | 12.70 | - | - | - | - |
| 05/17/2017 | 12.74 | - | - | - | - |
| 05/16/2017 | 12.70 | - | - | - | - |
| 05/15/2017 | 12.70 | - | - | - | - |
| 05/12/2017 | 12.72 | - | - | - | - |
| 05/11/2017 | 12.70 | - | - | - | - |
| 05/10/2017 | 12.68 | - | - | - | - |
| 05/09/2017 | 12.69 | - | - | - | - |
| 05/08/2017 | 12.71 | - | - | - | - |
| 05/05/2017 | 12.72 | - | - | - | - |
| 05/04/2017 | 12.75 | - | - | - | - |
| 05/03/2017 | 12.76 | - | - | - | - |
| 05/02/2017 | 12.77 | - | - | - | - |
| 05/01/2017 | 12.72 | - | - | - | - |
| 04/28/2017 | 12.72 | - | - | - | - |
| 04/27/2017 | 12.69 | - | - | - | - |
| 04/26/2017 | 12.69 | - | - | - | - |
| 04/25/2017 | 12.67 | - | - | - | - |
| 04/24/2017 | 12.68 | - | - | - | - |
| 04/21/2017 | 12.67 | - | - | - | - |
| 04/20/2017 | 12.65 | - | - | - | - |
| 04/19/2017 | 12.66 | - | - | - | - |
| 04/18/2017 | 12.66 | - | - | - | - |
| 04/17/2017 | 12.62 | - | - | - | - |
| 04/13/2017 | 12.62 | - | - | - | - |
| 04/12/2017 | 12.59 | - | - | - | - |
| 04/11/2017 | 12.59 | - | - | - | - |
| 04/10/2017 | 12.57 | - | - | - | - |
| 04/07/2017 | 12.59 | - | - | - | - |
| 04/06/2017 | 12.60 | - | - | - | - |
| 04/05/2017 | 12.60 | - | - | - | - |
| 04/04/2017 | 12.58 | - | - | - | - |
| 04/03/2017 | 12.57 | - | - | - | - |
| 03/31/2017 | 12.52 | - | - | - | - |
| 03/30/2017 | 12.52 | - | - | - | - |
| 03/29/2017 | 12.53 | - | - | - | - |
| 03/28/2017 | 12.51 | - | - | - | - |
| 03/27/2017 | 12.52 | - | - | - | - |
| 03/24/2017 | 12.52 | 0.04 | - | - | 0.04 |
| 03/23/2017 | 12.51 | - | - | - | - |
| 03/22/2017 | 12.50 | - | - | - | - |
| 03/21/2017 | 12.50 | - | - | - | - |
| 03/20/2017 | 12.51 | - | - | - | - |
| 03/17/2017 | 12.49 | - | - | - | - |
| 03/16/2017 | 12.47 | - | - | - | - |
| 03/15/2017 | 12.45 | - | - | - | - |
| 03/14/2017 | 12.45 | - | - | - | - |
| 03/13/2017 | 12.44 | - | - | - | - |
| 03/10/2017 | 12.46 | - | - | - | - |
| 03/09/2017 | 12.46 | - | - | - | - |
| 03/08/2017 | 12.49 | - | - | - | - |
| 03/07/2017 | 12.50 | - | - | - | - |
| 03/06/2017 | 12.52 | - | - | - | - |
| 03/03/2017 | 12.51 | - | - | - | - |
| 03/02/2017 | 12.50 | - | - | - | - |
| 03/01/2017 | 12.49 | - | - | - | - |
| 02/28/2017 | 12.48 | - | - | - | - |
| 02/27/2017 | 12.43 | - | - | - | - |
| 02/24/2017 | 12.43 | - | - | - | - |
| 02/23/2017 | 12.41 | - | - | - | - |
| 02/22/2017 | 12.39 | - | - | - | - |
| 02/21/2017 | 12.38 | - | - | - | - |
| 02/17/2017 | 12.35 | - | - | - | - |
| 02/16/2017 | 12.34 | - | - | - | - |
| 02/15/2017 | 12.33 | - | - | - | - |
| 02/14/2017 | 12.33 | - | - | - | - |
| 02/13/2017 | 12.34 | - | - | - | - |
| 02/10/2017 | 12.36 | - | - | - | - |
| 02/09/2017 | 12.37 | - | - | - | - |
| 02/08/2017 | 12.39 | - | - | - | - |
| 02/07/2017 | 12.37 | - | - | - | - |
| 02/06/2017 | 12.33 | - | - | - | - |
| 02/03/2017 | 12.29 | - | - | - | - |
| 02/02/2017 | 12.29 | - | - | - | - |
| 02/01/2017 | 12.28 | - | - | - | - |
| 01/31/2017 | 12.26 | - | - | - | - |
| 01/30/2017 | 12.28 | - | - | - | - |
| 01/27/2017 | 12.29 | - | - | - | - |
| 01/26/2017 | 12.25 | - | - | - | - |
| 01/25/2017 | 12.24 | - | - | - | - |
| 01/24/2017 | 12.28 | - | - | - | - |
| 01/23/2017 | 12.33 | - | - | - | - |
| 01/20/2017 | 12.33 | - | - | - | - |
| 01/19/2017 | 12.31 | - | - | - | - |
| 01/18/2017 | 12.31 | - | - | - | - |
| 01/17/2017 | 12.27 | - | - | - | - |
| 01/16/2017 | 12.29 | - | - | - | - |
| 01/13/2017 | 12.28 | - | - | - | - |
| 01/12/2017 | 12.29 | - | - | - | - |
| 01/11/2017 | 12.29 | - | - | - | - |
| 01/10/2017 | 12.30 | - | - | - | - |
| 01/09/2017 | 12.31 | - | - | - | - |
| 01/06/2017 | 12.30 | - | - | - | - |
| 01/05/2017 | 12.32 | - | - | - | - |
| 01/04/2017 | 12.30 | - | - | - | - |
| 01/03/2017 | 12.32 | - | - | - | - |
| 12/30/2016 | 12.34 | - | - | - | - |
| 12/29/2016 | 12.35 | - | - | - | - |
| 12/28/2016 | 12.35 | - | - | - | - |
| 12/23/2016 | 12.33 | 0.08 | 0.25 | - | 0.33 |
| 12/22/2016 | 12.63 | - | - | - | - |
| 12/21/2016 | 12.60 | - | - | - | - |
| 12/20/2016 | 12.58 | - | - | - | - |
| 12/19/2016 | 12.60 | - | - | - | - |
| 12/16/2016 | 12.55 | - | - | - | - |
| 12/15/2016 | 12.56 | - | - | - | - |
| 12/14/2016 | 12.57 | - | - | - | - |
| 12/13/2016 | 12.53 | - | - | - | - |
| 12/12/2016 | 12.54 | - | - | - | - |
| 12/09/2016 | 12.55 | - | - | - | - |
| 12/08/2016 | 12.59 | - | - | - | - |
| 12/07/2016 | 12.61 | - | - | - | - |
| 12/06/2016 | 12.60 | - | - | - | - |
| 12/05/2016 | 12.58 | - | - | - | - |
| 12/02/2016 | 12.56 | - | - | - | - |
| 12/01/2016 | 12.56 | - | - | - | - |
| 11/30/2016 | 12.64 | - | - | - | - |
| 11/29/2016 | 12.65 | - | - | - | - |
| 11/28/2016 | 12.64 | - | - | - | - |
| 11/25/2016 | 12.65 | - | - | - | - |
| 11/24/2016 | 12.63 | - | - | - | - |
| 11/23/2016 | 12.65 | - | - | - | - |
| 11/22/2016 | 12.65 | - | - | - | - |
| 11/21/2016 | 12.62 | - | - | - | - |
| 11/18/2016 | 12.63 | - | - | - | - |
| 11/17/2016 | 12.66 | - | - | - | - |
| 11/16/2016 | 12.66 | - | - | - | - |
| 11/15/2016 | 12.64 | - | - | - | - |
| 11/14/2016 | 12.65 | - | - | - | - |
| 11/11/2016 | 12.72 | - | - | - | - |
| 11/10/2016 | 12.73 | - | - | - | - |
| 11/09/2016 | 12.78 | - | - | - | - |
| 11/08/2016 | 12.85 | - | - | - | - |
| 11/07/2016 | 12.87 | - | - | - | - |
| 11/04/2016 | 12.88 | - | - | - | - |
| 11/03/2016 | 12.86 | - | - | - | - |
| 11/02/2016 | 12.86 | - | - | - | - |
| 11/01/2016 | 12.87 | - | - | - | - |
| 10/31/2016 | 12.90 | - | - | - | - |
| 10/28/2016 | 12.88 | - | - | - | - |
| 10/27/2016 | 12.89 | - | - | - | - |
| 10/26/2016 | 12.94 | - | - | - | - |
| 10/25/2016 | 12.96 | - | - | - | - |
| 10/24/2016 | 12.96 | - | - | - | - |
| 10/21/2016 | 12.95 | - | - | - | - |
| 10/20/2016 | 12.90 | - | - | - | - |
| 10/19/2016 | 12.87 | - | - | - | - |
| 10/18/2016 | 12.85 | - | - | - | - |
| 10/17/2016 | 12.83 | - | - | - | - |
| 10/14/2016 | 12.82 | - | - | - | - |
| 10/13/2016 | 12.86 | - | - | - | - |
| 10/12/2016 | 12.85 | - | - | - | - |
| 10/11/2016 | 12.85 | - | - | - | - |
| 10/07/2016 | 12.86 | - | - | - | - |
| 10/06/2016 | 12.86 | - | - | - | - |
| 10/05/2016 | 12.87 | - | - | - | - |
| 10/04/2016 | 12.89 | - | - | - | - |
| 10/03/2016 | 12.91 | - | - | - | - |
| 09/30/2016 | 12.90 | - | - | - | - |
| 09/29/2016 | 12.92 | - | - | - | - |
| 09/28/2016 | 12.91 | - | - | - | - |
| 09/27/2016 | 12.92 | - | - | - | - |
| 09/26/2016 | 12.90 | - | - | - | - |
| 09/23/2016 | 12.88 | 0.05 | - | - | 0.05 |
| 09/22/2016 | 12.89 | - | - | - | - |
| 09/21/2016 | 12.86 | - | - | - | - |
| 09/20/2016 | 12.85 | - | - | - | - |
| 09/19/2016 | 12.84 | - | - | - | - |
| 09/16/2016 | 12.83 | - | - | - | - |
| 09/15/2016 | 12.83 | - | - | - | - |
| 09/14/2016 | 12.83 | - | - | - | - |
| 09/13/2016 | 12.82 | - | - | - | - |
| 09/12/2016 | 12.87 | - | - | - | - |
| 09/09/2016 | 12.88 | - | - | - | - |
| 09/08/2016 | 12.93 | - | - | - | - |
| 09/07/2016 | 12.98 | - | - | - | - |
| 09/06/2016 | 12.95 | - | - | - | - |
| 09/02/2016 | 12.93 | - | - | - | - |
| 09/01/2016 | 12.95 | - | - | - | - |
| 08/31/2016 | 12.95 | - | - | - | - |
| 08/30/2016 | 12.94 | - | - | - | - |
| 08/29/2016 | 12.94 | - | - | - | - |
| 08/26/2016 | 12.90 | - | - | - | - |
| 08/25/2016 | 12.92 | - | - | - | - |
| 08/24/2016 | 12.93 | - | - | - | - |
| 08/23/2016 | 12.93 | - | - | - | - |
| 08/22/2016 | 12.94 | - | - | - | - |
| 08/19/2016 | 12.90 | - | - | - | - |
| 08/18/2016 | 12.92 | - | - | - | - |
| 08/17/2016 | 12.92 | - | - | - | - |
| 08/16/2016 | 12.93 | - | - | - | - |
| 08/15/2016 | 12.94 | - | - | - | - |
| 08/12/2016 | 12.95 | - | - | - | - |
| 08/11/2016 | 12.95 | - | - | - | - |
| 08/10/2016 | 12.97 | - | - | - | - |
| 08/09/2016 | 12.97 | - | - | - | - |
| 08/08/2016 | 12.93 | - | - | - | - |
| 08/05/2016 | 12.92 | - | - | - | - |
| 08/04/2016 | 12.89 | - | - | - | - |
| 08/03/2016 | 12.86 | - | - | - | - |
| 08/02/2016 | 12.88 | - | - | - | - |
| 07/29/2016 | 12.90 | - | - | - | - |
| 07/28/2016 | 12.88 | - | - | - | - |
| 07/27/2016 | 12.88 | - | - | - | - |
| 07/26/2016 | 12.86 | - | - | - | - |
| 07/25/2016 | 12.87 | - | - | - | - |
| 07/22/2016 | 12.88 | - | - | - | - |
| 07/21/2016 | 12.86 | - | - | - | - |
| 07/20/2016 | 12.84 | - | - | - | - |
| 07/19/2016 | 12.86 | - | - | - | - |
| 07/18/2016 | 12.84 | - | - | - | - |
| 07/15/2016 | 12.82 | - | - | - | - |
| 07/14/2016 | 12.86 | - | - | - | - |
| 07/13/2016 | 12.88 | - | - | - | - |
| 07/12/2016 | 12.87 | - | - | - | - |
| 07/11/2016 | 12.91 | - | - | - | - |
| 07/08/2016 | 12.89 | - | - | - | - |
| 07/07/2016 | 12.85 | - | - | - | - |
| 07/06/2016 | 12.84 | - | - | - | - |
| 07/05/2016 | 12.83 | - | - | - | - |
| 07/04/2016 | 12.79 | - | - | - | - |
| 06/30/2016 | 12.78 | - | - | - | - |
| 06/29/2016 | 12.74 | - | - | - | - |
| 06/28/2016 | 12.74 | - | - | - | - |
| 06/27/2016 | 12.70 | - | - | - | - |
| 06/24/2016 | 12.67 | - | - | - | - |
| 06/23/2016 | 12.65 | - | - | - | - |
| 06/22/2016 | 12.66 | - | - | - | - |
| 06/21/2016 | 12.64 | - | - | - | - |
| 06/20/2016 | 12.65 | - | - | - | - |
| 06/17/2016 | 12.68 | - | - | - | - |
| 06/16/2016 | 12.68 | - | - | - | - |
| 06/15/2016 | 12.70 | - | - | - | - |
| 06/14/2016 | 12.66 | - | - | - | - |
| 06/13/2016 | 12.68 | - | - | - | - |
| 06/10/2016 | 12.69 | - | - | - | - |
| 06/09/2016 | 12.68 | - | - | - | - |
| 06/08/2016 | 12.68 | - | - | - | - |
| 06/07/2016 | 12.66 | - | - | - | - |
| 06/06/2016 | 12.64 | - | - | - | - |
| 06/03/2016 | 12.67 | - | - | - | - |
| 06/02/2016 | 12.64 | - | - | - | - |
| 06/01/2016 | 12.61 | - | - | - | - |
| 05/31/2016 | 12.61 | - | - | - | - |
| 05/30/2016 | 12.58 | - | - | - | - |
| 05/27/2016 | 12.58 | - | - | - | - |
| 05/26/2016 | 12.58 | - | - | - | - |
| 05/25/2016 | 12.56 | - | - | - | - |
| 05/24/2016 | 12.57 | - | - | - | - |
| 05/20/2016 | 12.59 | - | - | - | - |
| 05/19/2016 | 12.58 | - | - | - | - |
| 05/18/2016 | 12.57 | - | - | - | - |
| 05/17/2016 | 12.61 | - | - | - | - |
| 05/16/2016 | 12.60 | - | - | - | - |
| 05/13/2016 | 12.62 | - | - | - | - |
| 05/12/2016 | 12.60 | - | - | - | - |
| 05/11/2016 | 12.61 | - | - | - | - |
| 05/10/2016 | 12.61 | - | - | - | - |
| 05/09/2016 | 12.60 | - | - | - | - |
| 05/06/2016 | 12.60 | - | - | - | - |
| 05/05/2016 | 12.59 | - | - | - | - |
| 05/04/2016 | 12.57 | - | - | - | - |
| 05/03/2016 | 12.55 | - | - | - | - |
| 05/02/2016 | 12.54 | - | - | - | - |
| 04/29/2016 | 12.54 | - | - | - | - |
| 04/28/2016 | 12.54 | - | - | - | - |
| 04/27/2016 | 12.53 | - | - | - | - |
| 04/26/2016 | 12.51 | - | - | - | - |
| 04/25/2016 | 12.50 | - | - | - | - |
| 04/22/2016 | 12.51 | - | - | - | - |
| 04/21/2016 | 12.54 | - | - | - | - |
| 04/20/2016 | 12.55 | - | - | - | - |
| 04/19/2016 | 12.53 | - | - | - | - |
| 04/18/2016 | 12.53 | - | - | - | - |
| 04/15/2016 | 12.55 | - | - | - | - |
| 04/14/2016 | 12.55 | - | - | - | - |
| 04/13/2016 | 12.55 | - | - | - | - |
| 04/12/2016 | 12.51 | - | - | - | - |
| 04/11/2016 | 12.53 | - | - | - | - |
| 04/08/2016 | 12.54 | - | - | - | - |
| 04/07/2016 | 12.57 | - | - | - | - |
| 04/06/2016 | 12.55 | - | - | - | - |
| 04/05/2016 | 12.58 | - | - | - | - |
| 04/04/2016 | 12.55 | - | - | - | - |
| 04/01/2016 | 12.54 | - | - | - | - |
| 03/31/2016 | 12.53 | - | - | - | - |
| 03/30/2016 | 12.52 | - | - | - | - |
| 03/29/2016 | 12.54 | - | - | - | - |
| 03/28/2016 | 12.52 | - | - | - | - |
| 03/24/2016 | 12.52 | 0.08 | - | - | 0.08 |
| 03/23/2016 | 12.61 | - | - | - | - |
| 03/22/2016 | 12.57 | - | - | - | - |
| 03/21/2016 | 12.57 | - | - | - | - |
| 03/18/2016 | 12.56 | - | - | - | - |
| 03/17/2016 | 12.54 | - | - | - | - |
| 03/16/2016 | 12.51 | - | - | - | - |
| 03/15/2016 | 12.53 | - | - | - | - |
| 03/14/2016 | 12.53 | - | - | - | - |
| 03/11/2016 | 12.52 | - | - | - | - |
| 03/10/2016 | 12.52 | - | - | - | - |
| 03/09/2016 | 12.50 | - | - | - | - |
| 03/08/2016 | 12.54 | - | - | - | - |
| 03/07/2016 | 12.48 | - | - | - | - |
| 03/04/2016 | 12.48 | - | - | - | - |
| 03/03/2016 | 12.48 | - | - | - | - |
| 03/02/2016 | 12.45 | - | - | - | - |
| 03/01/2016 | 12.42 | - | - | - | - |
| 02/29/2016 | 12.44 | - | - | - | - |
| 02/26/2016 | 12.42 | - | - | - | - |
| 02/25/2016 | 12.44 | - | - | - | - |
| 02/24/2016 | 12.45 | - | - | - | - |
| 02/23/2016 | 12.48 | - | - | - | - |
| 02/22/2016 | 12.48 | - | - | - | - |
| 02/19/2016 | 12.47 | - | - | - | - |
| 02/18/2016 | 12.47 | - | - | - | - |
| 02/17/2016 | 12.43 | - | - | - | - |
| 02/16/2016 | 12.44 | - | - | - | - |
| 02/12/2016 | 12.44 | - | - | - | - |
| 02/11/2016 | 12.50 | - | - | - | - |
| 02/10/2016 | 12.53 | - | - | - | - |
| 02/09/2016 | 12.50 | - | - | - | - |
| 02/08/2016 | 12.52 | - | - | - | - |
| 02/05/2016 | 12.53 | - | - | - | - |
| 02/04/2016 | 12.51 | - | - | - | - |
| 02/03/2016 | 12.51 | - | - | - | - |
| 02/02/2016 | 12.55 | - | - | - | - |
| 02/01/2016 | 12.50 | - | - | - | - |
| 01/29/2016 | 12.52 | - | - | - | - |
| 01/28/2016 | 12.49 | - | - | - | - |
| 01/27/2016 | 12.49 | - | - | - | - |
| 01/26/2016 | 12.47 | - | - | - | - |
| 01/25/2016 | 12.52 | - | - | - | - |
| 01/22/2016 | 12.48 | - | - | - | - |
| 01/21/2016 | 12.51 | - | - | - | - |
| 01/20/2016 | 12.61 | - | - | - | - |
| 01/19/2016 | 12.67 | - | - | - | - |
| 01/18/2016 | 12.68 | - | - | - | - |
| 01/15/2016 | 12.67 | - | - | - | - |
| 01/14/2016 | 12.64 | - | - | - | - |
| 01/13/2016 | 12.66 | - | - | - | - |
| 01/12/2016 | 12.62 | - | - | - | - |
| 01/11/2016 | 12.59 | - | - | - | - |
| 01/08/2016 | 12.59 | - | - | - | - |
| 01/07/2016 | 12.58 | - | - | - | - |
| 01/06/2016 | 12.59 | - | - | - | - |
| 01/05/2016 | 12.55 | - | - | - | - |
| 01/04/2016 | 12.52 | - | - | - | - |
| 12/31/2015 | 12.51 | - | - | - | - |
| 12/30/2015 | 12.52 | - | - | - | - |
| 12/29/2015 | 12.51 | - | - | - | - |
| 12/24/2015 | 12.52 | - | - | - | - |
| 12/23/2015 | 12.51 | - | - | - | - |
| 12/22/2015 | 12.53 | - | - | - | - |
| 12/21/2015 | 12.54 | - | - | - | - |
| 12/18/2015 | 12.53 | 0.02 | 0.16 | - | 0.18 |
| 12/17/2015 | 12.70 | - | - | - | - |
| 12/16/2015 | 12.62 | - | - | - | - |
| 12/15/2015 | 12.60 | - | - | - | - |
| 12/14/2015 | 12.59 | - | - | - | - |
| 12/11/2015 | 12.65 | - | - | - | - |
| 12/10/2015 | 12.62 | - | - | - | - |
| 12/09/2015 | 12.60 | - | - | - | - |
| 12/08/2015 | 12.60 | - | - | - | - |
| 12/07/2015 | 12.61 | - | - | - | - |
| 12/04/2015 | 12.55 | - | - | - | - |
| 12/03/2015 | 12.52 | - | - | - | - |
| 12/02/2015 | 12.58 | - | - | - | - |
| 12/01/2015 | 12.59 | - | - | - | - |
| 11/30/2015 | 12.54 | - | - | - | - |
| 11/27/2015 | 12.54 | - | - | - | - |
| 11/26/2015 | 12.54 | - | - | - | - |
| 11/25/2015 | 12.53 | - | - | - | - |
| 11/24/2015 | 12.52 | - | - | - | - |
| 11/23/2015 | 12.53 | - | - | - | - |
| 11/20/2015 | 12.53 | - | - | - | - |
| 11/19/2015 | 12.51 | - | - | - | - |
| 11/18/2015 | 12.49 | - | - | - | - |
| 11/17/2015 | 12.48 | - | - | - | - |
| 11/16/2015 | 12.48 | - | - | - | - |
| 11/13/2015 | 12.48 | - | - | - | - |
| 11/12/2015 | 12.47 | - | - | - | - |
| 11/11/2015 | 12.47 | - | - | - | - |
| 11/10/2015 | 12.47 | - | - | - | - |
| 11/09/2015 | 12.46 | - | - | - | - |
| 11/06/2015 | 12.48 | - | - | - | - |
| 11/05/2015 | 12.49 | - | - | - | - |
| 11/04/2015 | 12.50 | - | - | - | - |
| 11/03/2015 | 12.49 | - | - | - | - |
| 11/02/2015 | 12.50 | - | - | - | - |
| 10/30/2015 | 12.50 | - | - | - | - |
| 10/29/2015 | 12.52 | - | - | - | - |
| 10/28/2015 | 12.56 | - | - | - | - |
| 10/27/2015 | 12.62 | - | - | - | - |
| 10/26/2015 | 12.58 | - | - | - | - |
| 10/23/2015 | 12.55 | - | - | - | - |
| 10/22/2015 | 12.54 | - | - | - | - |
| 10/21/2015 | 12.53 | - | - | - | - |
| 10/20/2015 | 12.45 | - | - | - | - |
| 10/19/2015 | 12.50 | - | - | - | - |
| 10/16/2015 | 12.47 | - | - | - | - |
| 10/15/2015 | 12.46 | - | - | - | - |
| 10/14/2015 | 12.49 | - | - | - | - |
| 10/13/2015 | 12.49 | - | - | - | - |
| 10/09/2015 | 12.46 | - | - | - | - |
| 10/08/2015 | 12.46 | - | - | - | - |
| 10/07/2015 | 12.49 | - | - | - | - |
| 10/06/2015 | 12.47 | - | - | - | - |
| 10/05/2015 | 12.46 | - | - | - | - |
| 10/02/2015 | 12.48 | - | - | - | - |
| 10/01/2015 | 12.50 | - | - | - | - |
| 09/30/2015 | 12.53 | - | - | - | - |
| 09/29/2015 | 12.55 | - | - | - | - |
| 09/28/2015 | 12.55 | - | - | - | - |
| 09/25/2015 | 12.53 | 0.06 | - | - | 0.06 |
| 09/24/2015 | 12.62 | - | - | - | - |
| 09/23/2015 | 12.63 | - | - | - | - |
| 09/22/2015 | 12.63 | - | - | - | - |
| 09/21/2015 | 12.63 | - | - | - | - |
| 09/18/2015 | 12.68 | - | - | - | - |
| 09/17/2015 | 12.63 | - | - | - | - |
| 09/16/2015 | 12.61 | - | - | - | - |
| 09/15/2015 | 12.64 | - | - | - | - |
| 09/14/2015 | 12.69 | - | - | - | - |
| 09/11/2015 | 12.68 | - | - | - | - |
| 09/10/2015 | 12.66 | - | - | - | - |
| 09/09/2015 | 12.66 | - | - | - | - |
| 09/08/2015 | 12.65 | - | - | - | - |
| 09/04/2015 | 12.68 | - | - | - | - |
| 09/03/2015 | 12.66 | - | - | - | - |
| 09/02/2015 | 12.70 | - | - | - | - |
| 09/01/2015 | 12.69 | - | - | - | - |
| 08/31/2015 | 12.66 | - | - | - | - |
| 08/28/2015 | 12.70 | - | - | - | - |
| 08/27/2015 | 12.70 | - | - | - | - |
| 08/26/2015 | 12.70 | - | - | - | - |
| 08/25/2015 | 12.74 | - | - | - | - |
| 08/24/2015 | 12.75 | - | - | - | - |
| 08/21/2015 | 12.76 | - | - | - | - |
| 08/20/2015 | 12.76 | - | - | - | - |
| 08/19/2015 | 12.78 | - | - | - | - |
| 08/18/2015 | 12.75 | - | - | - | - |
| 08/17/2015 | 12.77 | - | - | - | - |
| 08/14/2015 | 12.77 | - | - | - | - |
| 08/13/2015 | 12.76 | - | - | - | - |
| 08/12/2015 | 12.74 | - | - | - | - |
| 08/11/2015 | 12.80 | - | - | - | - |
| 08/10/2015 | 12.77 | - | - | - | - |
| 08/07/2015 | 12.83 | - | - | - | - |
| 08/06/2015 | 12.81 | - | - | - | - |
| 08/05/2015 | 12.84 | - | - | - | - |
| 08/04/2015 | 12.87 | - | - | - | - |
| 07/31/2015 | 12.84 | - | - | - | - |
| 07/30/2015 | 12.79 | - | - | - | - |
| 07/29/2015 | 12.75 | - | - | - | - |
| 07/28/2015 | 12.76 | - | - | - | - |
| 07/27/2015 | 12.82 | - | - | - | - |
| 07/24/2015 | 12.82 | - | - | - | - |
| 07/23/2015 | 12.82 | - | - | - | - |
| 07/22/2015 | 12.81 | - | - | - | - |
| 07/21/2015 | 12.79 | - | - | - | - |
| 07/20/2015 | 12.79 | - | - | - | - |
| 07/17/2015 | 12.80 | - | - | - | - |
| 07/16/2015 | 12.80 | - | - | - | - |
| 07/15/2015 | 12.78 | - | - | - | - |
| 07/14/2015 | 12.69 | - | - | - | - |
| 07/13/2015 | 12.68 | - | - | - | - |
| 07/10/2015 | 12.66 | - | - | - | - |
| 07/09/2015 | 12.70 | - | - | - | - |
| 07/08/2015 | 12.74 | - | - | - | - |
| 07/07/2015 | 12.71 | - | - | - | - |
| 07/06/2015 | 12.67 | - | - | - | - |
| 07/03/2015 | 12.62 | - | - | - | - |
| 07/02/2015 | 12.61 | - | - | - | - |
| 06/30/2015 | 12.60 | - | - | - | - |
| 06/29/2015 | 12.54 | - | - | - | - |
| 06/26/2015 | 12.47 | 0.07 | - | - | 0.07 |
| 06/25/2015 | 12.58 | - | - | - | - |
| 06/24/2015 | 12.63 | - | - | - | - |
| 06/23/2015 | 12.60 | - | - | - | - |
| 06/22/2015 | 12.60 | - | - | - | - |
| 06/19/2015 | 12.62 | - | - | - | - |
| 06/18/2015 | 12.58 | - | - | - | - |
| 06/17/2015 | 12.59 | - | - | - | - |
| 06/16/2015 | 12.61 | - | - | - | - |
| 06/15/2015 | 12.60 | - | - | - | - |
| 06/12/2015 | 12.59 | - | - | - | - |
| 06/11/2015 | 12.57 | - | - | - | - |
| 06/10/2015 | 12.53 | - | - | - | - |
| 06/09/2015 | 12.57 | - | - | - | - |
| 06/08/2015 | 12.62 | - | - | - | - |
| 06/05/2015 | 12.63 | - | - | - | - |
| 06/04/2015 | 12.70 | - | - | - | - |
| 06/03/2015 | 12.67 | - | - | - | - |
| 06/02/2015 | 12.70 | - | - | - | - |
| 06/01/2015 | 12.77 | - | - | - | - |
| 05/29/2015 | 12.76 | - | - | - | - |
| 05/28/2015 | 12.74 | - | - | - | - |
| 05/27/2015 | 12.74 | - | - | - | - |
| 05/26/2015 | 12.71 | - | - | - | - |
| 05/25/2015 | 12.64 | - | - | - | - |
| 05/22/2015 | 12.65 | - | - | - | - |
| 05/21/2015 | 12.63 | - | - | - | - |
| 05/20/2015 | 12.60 | - | - | - | - |
| 05/19/2015 | 12.60 | - | - | - | - |
| 05/15/2015 | 12.60 | - | - | - | - |
| 05/14/2015 | 12.55 | - | - | - | - |
| 05/13/2015 | 12.51 | - | - | - | - |
| 05/12/2015 | 12.53 | - | - | - | - |
| 05/11/2015 | 12.55 | - | - | - | - |
| 05/08/2015 | 12.62 | - | - | - | - |
| 05/07/2015 | 12.60 | - | - | - | - |
| 05/06/2015 | 12.54 | - | - | - | - |
| 05/05/2015 | 12.59 | - | - | - | - |
| 05/04/2015 | 12.61 | - | - | - | - |
| 05/01/2015 | 12.66 | - | - | - | - |
| 04/30/2015 | 12.67 | - | - | - | - |
| 04/29/2015 | 12.67 | - | - | - | - |
| 04/28/2015 | 12.69 | - | - | - | - |
| 04/27/2015 | 12.76 | - | - | - | - |
| 04/24/2015 | 12.79 | - | - | - | - |
| 04/23/2015 | 12.75 | - | - | - | - |
| 04/22/2015 | 12.76 | - | - | - | - |
| 04/21/2015 | 12.81 | - | - | - | - |
| 04/20/2015 | 12.80 | - | - | - | - |
| 04/17/2015 | 12.81 | - | - | - | - |
| 04/16/2015 | 12.82 | - | - | - | - |
| 04/15/2015 | 12.86 | - | - | - | - |
| 04/14/2015 | 12.93 | - | - | - | - |
| 04/13/2015 | 12.92 | - | - | - | - |
| 04/10/2015 | 12.92 | - | - | - | - |
| 04/09/2015 | 12.93 | - | - | - | - |
| 04/08/2015 | 12.94 | - | - | - | - |
| 04/07/2015 | 12.91 | - | - | - | - |
| 04/06/2015 | 12.90 | - | - | - | - |
| 04/02/2015 | 12.93 | - | - | - | - |
| 04/01/2015 | 12.94 | - | - | - | - |
| 03/31/2015 | 12.92 | - | - | - | - |
| 03/30/2015 | 12.91 | - | - | - | - |
| 03/27/2015 | 12.89 | 0.09 | - | - | 0.09 |
| 03/26/2015 | 12.90 | - | - | - | - |
| 03/25/2015 | 12.98 | - | - | - | - |
| 03/24/2015 | 13.00 | - | - | - | - |
| 03/23/2015 | 12.99 | - | - | - | - |
| 03/20/2015 | 13.00 | - | - | - | - |
| 03/19/2015 | 13.02 | - | - | - | - |
| 03/18/2015 | 12.98 | - | - | - | - |
| 03/17/2015 | 12.98 | - | - | - | - |
| 03/16/2015 | 12.97 | - | - | - | - |
| 03/13/2015 | 12.94 | - | - | - | - |
| 03/12/2015 | 12.93 | - | - | - | - |
| 03/11/2015 | 12.94 | - | - | - | - |
| 03/10/2015 | 12.89 | - | - | - | - |
| 03/09/2015 | 12.87 | - | - | - | - |
| 03/06/2015 | 12.87 | - | - | - | - |
| 03/05/2015 | 12.91 | - | - | - | - |
| 03/04/2015 | 12.90 | - | - | - | - |
| 03/03/2015 | 12.99 | - | - | - | - |
| 03/02/2015 | 13.02 | - | - | - | - |
| 02/27/2015 | 13.06 | - | - | - | - |
| 02/26/2015 | 13.02 | - | - | - | - |
| 02/25/2015 | 13.01 | - | - | - | - |
| 02/24/2015 | 13.02 | - | - | - | - |
| 02/23/2015 | 13.01 | - | - | - | - |
| 02/20/2015 | 12.97 | - | - | - | - |
| 02/19/2015 | 12.94 | - | - | - | - |
| 02/18/2015 | 12.91 | - | - | - | - |
| 02/17/2015 | 12.89 | - | - | - | - |
| 02/13/2015 | 12.94 | - | - | - | - |
| 02/12/2015 | 12.96 | - | - | - | - |
| 02/11/2015 | 12.94 | - | - | - | - |
| 02/10/2015 | 12.95 | - | - | - | - |
| 02/09/2015 | 12.95 | - | - | - | - |
| 02/06/2015 | 12.95 | - | - | - | - |
| 02/05/2015 | 12.99 | - | - | - | - |
| 02/04/2015 | 13.04 | - | - | - | - |
| 02/03/2015 | 13.01 | - | - | - | - |
| 02/02/2015 | 13.03 | - | - | - | - |
| 01/30/2015 | 13.03 | - | - | - | - |
| 01/29/2015 | 12.97 | - | - | - | - |
| 01/28/2015 | 12.98 | - | - | - | - |
| 01/27/2015 | 12.93 | - | - | - | - |
| 01/26/2015 | 12.94 | - | - | - | - |
| 01/23/2015 | 12.94 | - | - | - | - |
| 01/22/2015 | 12.88 | - | - | - | - |
| 01/21/2015 | 12.83 | - | - | - | - |
| 01/20/2015 | 12.75 | - | - | - | - |
| 01/19/2015 | 12.72 | - | - | - | - |
| 01/16/2015 | 12.72 | - | - | - | - |
| 01/15/2015 | 12.75 | - | - | - | - |
| 01/14/2015 | 12.70 | - | - | - | - |
| 01/13/2015 | 12.69 | - | - | - | - |
| 01/12/2015 | 12.68 | - | - | - | - |
| 01/09/2015 | 12.65 | - | - | - | - |
| 01/08/2015 | 12.61 | - | - | - | - |
| 01/07/2015 | 12.62 | - | - | - | - |
| 01/06/2015 | 12.61 | - | - | - | - |
| 01/05/2015 | 12.59 | - | - | - | - |
| 01/02/2015 | 12.57 | - | - | - | - |
| 12/31/2014 | 12.55 | - | - | - | - |
| 12/30/2014 | 12.54 | - | - | - | - |
| 12/29/2014 | 12.53 | - | - | - | - |
| 12/24/2014 | 12.50 | - | - | - | - |
| 12/23/2014 | 12.50 | - | - | - | - |
| 12/22/2014 | 12.55 | - | - | - | - |
| 12/19/2014 | 12.54 | - | - | - | - |
| 12/18/2014 | 12.50 | - | - | - | - |
| 12/17/2014 | 12.49 | - | - | - | - |
| 12/16/2014 | 12.52 | - | - | - | - |
| 12/15/2014 | 12.52 | - | - | - | - |
| 12/12/2014 | 12.55 | - | - | - | - |
| 12/11/2014 | 12.52 | - | - | - | - |
| 12/10/2014 | 12.54 | - | - | - | - |
| 12/09/2014 | 12.52 | - | - | - | - |
| 12/08/2014 | 12.52 | - | - | - | - |
| 12/05/2014 | 12.50 | - | - | - | - |
| 12/04/2014 | 12.52 | - | - | - | - |
| 12/03/2014 | 12.51 | - | - | - | - |
| 12/02/2014 | 12.51 | - | - | - | - |
| 12/01/2014 | 12.54 | - | - | - | - |
| 11/28/2014 | 12.59 | - | - | - | - |
| 11/27/2014 | 12.57 | - | - | - | - |
| 11/26/2014 | 12.55 | - | - | - | - |
| 11/25/2014 | 12.54 | - | - | - | - |
| 11/24/2014 | 12.52 | - | - | - | - |
| 11/21/2014 | 12.51 | - | - | - | - |
| 11/20/2014 | 12.49 | - | - | - | - |
| 11/19/2014 | 12.49 | - | - | - | - |
| 11/18/2014 | 12.51 | - | - | - | - |
| 11/17/2014 | 12.50 | - | - | - | - |
| 11/14/2014 | 12.49 | - | - | - | - |
| 11/13/2014 | 12.50 | - | - | - | - |
| 11/12/2014 | 12.49 | - | - | - | - |
| 11/11/2014 | 12.49 | - | - | - | - |
| 11/10/2014 | 12.50 | - | - | - | - |
| 11/07/2014 | 12.51 | - | - | - | - |
| 11/06/2014 | 12.49 | - | - | - | - |
| 11/05/2014 | 12.52 | - | - | - | - |
| 11/04/2014 | 12.52 | - | - | - | - |
| 11/03/2014 | 12.52 | - | - | - | - |
| 10/31/2014 | 12.52 | - | - | - | - |
| 10/30/2014 | 12.52 | - | - | - | - |
| 10/29/2014 | 12.51 | - | - | - | - |
| 10/28/2014 | 12.52 | - | - | - | - |
| 10/27/2014 | 12.53 | - | - | - | - |
| 10/24/2014 | 12.53 | - | - | - | - |
| 10/23/2014 | 12.53 | - | - | - | - |
| 10/22/2014 | 12.55 | - | - | - | - |
| 10/21/2014 | 12.54 | - | - | - | - |
| 10/20/2014 | 12.55 | - | - | - | - |
| 10/17/2014 | 12.54 | - | - | - | - |
| 10/16/2014 | 12.53 | - | - | - | - |
| 10/15/2014 | 12.56 | - | - | - | - |
| 10/14/2014 | 12.56 | - | - | - | - |
| 10/10/2014 | 12.53 | - | - | - | - |
| 10/09/2014 | 12.53 | - | - | - | - |
| 10/08/2014 | 12.53 | - | - | - | - |
| 10/07/2014 | 12.54 | - | - | - | - |
| 10/06/2014 | 12.51 | - | - | - | - |
| 10/03/2014 | 12.47 | - | - | - | - |
| 10/02/2014 | 12.49 | - | - | - | - |
| 10/01/2014 | 12.50 | - | - | - | - |
| 09/30/2014 | 12.47 | - | - | - | - |
| 09/29/2014 | 12.47 | - | - | - | - |
| 09/26/2014 | 12.48 | - | - | - | - |
| 09/25/2014 | 12.50 | - | - | - | - |
| 09/24/2014 | 12.48 | - | - | - | - |
| 09/23/2014 | 12.49 | - | - | - | - |
| 09/22/2014 | 12.47 | - | - | - | - |
| 09/19/2014 | 12.46 | 0.11 | - | - | 0.11 |
| 09/18/2014 | 12.55 | - | - | - | - |
| 09/17/2014 | 12.56 | - | - | - | - |
| 09/16/2014 | 12.57 | - | - | - | - |
| 09/15/2014 | 12.59 | - | - | - | - |
| 09/12/2014 | 12.60 | - | - | - | - |
| 09/11/2014 | 12.62 | - | - | - | - |
| 09/10/2014 | 12.60 | - | - | - | - |
| 09/09/2014 | 12.62 | - | - | - | - |
| 09/08/2014 | 12.65 | - | - | - | - |
| 09/05/2014 | 12.65 | - | - | - | - |
| 09/04/2014 | 12.64 | - | - | - | - |
| 09/03/2014 | 12.65 | - | - | - | - |
| 09/02/2014 | 12.66 | - | - | - | - |
| 08/29/2014 | 12.69 | - | - | - | - |
| 08/28/2014 | 12.69 | - | - | - | - |
| 08/27/2014 | 12.69 | - | - | - | - |
| 08/26/2014 | 12.69 | - | - | - | - |
| 08/25/2014 | 12.69 | - | - | - | - |
| 08/22/2014 | 12.67 | - | - | - | - |
| 08/21/2014 | 12.67 | - | - | - | - |
| 08/20/2014 | 12.66 | - | - | - | - |
| 08/19/2014 | 12.67 | - | - | - | - |
| 08/18/2014 | 12.66 | - | - | - | - |
| 08/15/2014 | 12.67 | - | - | - | - |
| 08/14/2014 | 12.65 | - | - | - | - |
| 08/13/2014 | 12.63 | - | - | - | - |
| 08/12/2014 | 12.61 | - | - | - | - |
| 08/11/2014 | 12.62 | - | - | - | - |
| 08/08/2014 | 12.63 | - | - | - | - |
| 08/07/2014 | 12.61 | - | - | - | - |
| 08/06/2014 | 12.60 | - | - | - | - |
| 08/05/2014 | 12.61 | - | - | - | - |
| 08/01/2014 | 12.61 | - | - | - | - |
| 07/31/2014 | 12.60 | - | - | - | - |
| 07/30/2014 | 12.61 | - | - | - | - |
| 07/29/2014 | 12.65 | - | - | - | - |
| 07/28/2014 | 12.63 | - | - | - | - |
| 07/25/2014 | 12.64 | - | - | - | - |
| 07/24/2014 | 12.60 | - | - | - | - |
| 07/23/2014 | 12.62 | - | - | - | - |
| 07/22/2014 | 12.62 | - | - | - | - |
| 07/21/2014 | 12.61 | - | - | - | - |
| 07/18/2014 | 12.60 | - | - | - | - |
| 07/17/2014 | 12.61 | - | - | - | - |
| 07/16/2014 | 12.59 | - | - | - | - |
| 07/15/2014 | 12.58 | - | - | - | - |
| 07/14/2014 | 12.58 | - | - | - | - |
| 07/11/2014 | 12.58 | - | - | - | - |
| 07/10/2014 | 12.56 | - | - | - | - |
| 07/09/2014 | 12.56 | - | - | - | - |
| 07/08/2014 | 12.58 | - | - | - | - |
| 07/07/2014 | 12.55 | - | - | - | - |
| 07/04/2014 | 12.54 | - | - | - | - |
| 07/03/2014 | 12.53 | - | - | - | - |
| 07/02/2014 | 12.53 | - | - | - | - |
| 06/30/2014 | 12.58 | - | - | - | - |
| 06/27/2014 | 12.56 | 0.10 | - | - | 0.10 |
| 06/26/2014 | 12.67 | - | - | - | - |
| 06/25/2014 | 12.66 | - | - | - | - |
| 06/24/2014 | 12.65 | - | - | - | - |
| 06/23/2014 | 12.62 | - | - | - | - |
| 06/20/2014 | 12.64 | - | - | - | - |
| 06/19/2014 | 12.66 | - | - | - | - |
| 06/18/2014 | 12.67 | - | - | - | - |
| 06/17/2014 | 12.63 | - | - | - | - |
| 06/16/2014 | 12.64 | - | - | - | - |
| 06/13/2014 | 12.64 | - | - | - | - |
| 06/12/2014 | 12.65 | - | - | - | - |
| 06/11/2014 | 12.64 | - | - | - | - |
| 06/10/2014 | 12.64 | - | - | - | - |
| 06/09/2014 | 12.65 | - | - | - | - |
| 06/06/2014 | 12.65 | - | - | - | - |
| 06/05/2014 | 12.63 | - | - | - | - |
| 06/04/2014 | 12.61 | - | - | - | - |
| 06/03/2014 | 12.61 | - | - | - | - |
| 06/02/2014 | 12.64 | - | - | - | - |
| 05/30/2014 | 12.65 | - | - | - | - |
| 05/29/2014 | 12.64 | - | - | - | - |
| 05/28/2014 | 12.66 | - | - | - | - |
| 05/27/2014 | 12.62 | - | - | - | - |
| 05/26/2014 | 12.61 | - | - | - | - |
| 05/23/2014 | 12.61 | - | - | - | - |
| 05/22/2014 | 12.60 | - | - | - | - |
| 05/21/2014 | 12.62 | - | - | - | - |
| 05/20/2014 | 12.62 | - | - | - | - |
| 05/16/2014 | 12.62 | - | - | - | - |
| 05/15/2014 | 12.62 | - | - | - | - |
| 05/14/2014 | 12.61 | - | - | - | - |
| 05/13/2014 | 12.58 | - | - | - | - |
| 05/12/2014 | 12.55 | - | - | - | - |
| 05/09/2014 | 12.57 | - | - | - | - |
| 05/08/2014 | 12.55 | - | - | - | - |
| 05/07/2014 | 12.54 | - | - | - | - |
| 05/06/2014 | 12.53 | - | - | - | - |
| 05/05/2014 | 12.54 | - | - | - | - |
| 05/02/2014 | 12.54 | - | - | - | - |
| 05/01/2014 | 12.53 | - | - | - | - |
| 04/30/2014 | 12.51 | - | - | - | - |
| 04/29/2014 | 12.50 | - | - | - | - |
| 04/28/2014 | 12.51 | - | - | - | - |
| 04/25/2014 | 12.52 | - | - | - | - |
| 04/24/2014 | 12.52 | - | - | - | - |
| 04/23/2014 | 12.52 | - | - | - | - |
| 04/22/2014 | 12.51 | - | - | - | - |
| 04/21/2014 | 12.51 | - | - | - | - |
| 04/17/2014 | 12.50 | - | - | - | - |
| 04/16/2014 | 12.54 | - | - | - | - |
| 04/15/2014 | 12.53 | - | - | - | - |
| 04/14/2014 | 12.52 | - | - | - | - |
| 04/11/2014 | 12.53 | - | - | - | - |
| 04/10/2014 | 12.52 | - | - | - | - |
| 04/09/2014 | 12.47 | - | - | - | - |
| 04/08/2014 | 12.47 | - | - | - | - |
| 04/07/2014 | 12.48 | - | - | - | - |
| 04/04/2014 | 12.49 | - | - | - | - |
| 04/03/2014 | 12.48 | - | - | - | - |
| 04/02/2014 | 12.45 | - | - | - | - |
| 04/01/2014 | 12.47 | - | - | - | - |
| 03/31/2014 | 12.50 | - | - | - | - |
| 03/28/2014 | 12.50 | - | - | - | - |
| 03/27/2014 | 12.50 | - | - | - | - |
| 03/26/2014 | 12.49 | - | - | - | - |
| 03/25/2014 | 12.48 | - | - | - | - |
| 03/24/2014 | 12.48 | - | - | - | - |
| 03/21/2014 | 12.47 | 0.09 | - | - | 0.09 |
| 03/20/2014 | 12.55 | - | - | - | - |
| 03/19/2014 | 12.56 | - | - | - | - |
| 03/18/2014 | 12.59 | - | - | - | - |
| 03/17/2014 | 12.55 | - | - | - | - |
| 03/14/2014 | 12.57 | - | - | - | - |
| 03/13/2014 | 12.57 | - | - | - | - |
| 03/12/2014 | 12.55 | - | - | - | - |
| 03/11/2014 | 12.54 | - | - | - | - |
| 03/10/2014 | 12.54 | - | - | - | - |
| 03/07/2014 | 12.53 | - | - | - | - |
| 03/06/2014 | 12.54 | - | - | - | - |
| 03/05/2014 | 12.62 | - | - | - | - |
| 03/04/2014 | 12.62 | - | - | - | - |
| 03/03/2014 | 12.64 | - | - | - | - |
| 02/28/2014 | 12.64 | - | - | - | - |
| 02/27/2014 | 12.66 | - | - | - | - |
| 02/26/2014 | 12.63 | - | - | - | - |
| 02/25/2014 | 12.60 | - | - | - | - |
| 02/24/2014 | 12.58 | - | - | - | - |
| 02/21/2014 | 12.58 | - | - | - | - |
| 02/20/2014 | 12.55 | - | - | - | - |
| 02/19/2014 | 12.54 | - | - | - | - |
| 02/18/2014 | 12.51 | - | - | - | - |
| 02/14/2014 | 12.51 | - | - | - | - |
| 02/13/2014 | 12.51 | - | - | - | - |
| 02/12/2014 | 12.49 | - | - | - | - |
| 02/11/2014 | 12.50 | - | - | - | - |
| 02/10/2014 | 12.53 | - | - | - | - |
| 02/07/2014 | 12.52 | - | - | - | - |
| 02/06/2014 | 12.51 | - | - | - | - |
| 02/05/2014 | 12.53 | - | - | - | - |
| 02/04/2014 | 12.55 | - | - | - | - |
| 02/03/2014 | 12.56 | - | - | - | - |
| 01/31/2014 | 12.56 | - | - | - | - |
| 01/30/2014 | 12.55 | - | - | - | - |
| 01/29/2014 | 12.56 | - | - | - | - |
| 01/28/2014 | 12.55 | - | - | - | - |
| 01/27/2014 | 12.52 | - | - | - | - |
| 01/24/2014 | 12.53 | - | - | - | - |
| 01/23/2014 | 12.55 | - | - | - | - |
| 01/22/2014 | 12.52 | - | - | - | - |
| 01/21/2014 | 12.49 | - | - | - | - |
| 01/20/2014 | 12.50 | - | - | - | - |
| 01/17/2014 | 12.49 | - | - | - | - |
| 01/16/2014 | 12.47 | - | - | - | - |
| 01/15/2014 | 12.45 | - | - | - | - |
| 01/14/2014 | 12.45 | - | - | - | - |
| 01/13/2014 | 12.44 | - | - | - | - |
| 01/10/2014 | 12.44 | - | - | - | - |
| 01/09/2014 | 12.37 | - | - | - | - |
| 01/08/2014 | 12.33 | - | - | - | - |
| 01/07/2014 | 12.34 | - | - | - | - |
| 01/06/2014 | 12.28 | - | - | - | - |
| 01/03/2014 | 12.26 | - | - | - | - |
| 01/02/2014 | 12.27 | - | - | - | - |
| 12/31/2013 | 12.25 | - | - | - | - |
| 12/30/2013 | 12.26 | - | - | - | - |
| 12/27/2013 | 12.26 | - | - | - | - |
| 12/24/2013 | 12.26 | - | - | - | - |
| 12/23/2013 | 12.27 | - | - | - | - |
| 12/20/2013 | 12.28 | 0.08 | - | - | 0.08 |
| 12/19/2013 | 12.35 | - | - | - | - |
| 12/18/2013 | 12.37 | - | - | - | - |
| 12/17/2013 | 12.36 | - | - | - | - |
| 12/16/2013 | 12.33 | - | - | - | - |
| 12/13/2013 | 12.33 | - | - | - | - |
| 12/12/2013 | 12.34 | - | - | - | - |
| 12/11/2013 | 12.33 | - | - | - | - |
| 12/10/2013 | 12.37 | - | - | - | - |
| 12/09/2013 | 12.34 | - | - | - | - |
| 12/06/2013 | 12.33 | - | - | - | - |
| 12/05/2013 | 12.32 | - | - | - | - |
| 12/04/2013 | 12.34 | - | - | - | - |
| 12/03/2013 | 12.35 | - | - | - | - |
| 12/02/2013 | 12.34 | - | - | - | - |
| 11/29/2013 | 12.36 | - | - | - | - |
| 11/28/2013 | 12.36 | - | - | - | - |
| 11/27/2013 | 12.36 | - | - | - | - |
| 11/26/2013 | 12.37 | - | - | - | - |
| 11/25/2013 | 12.35 | - | - | - | - |
| 11/22/2013 | 12.34 | - | - | - | - |
| 11/21/2013 | 12.31 | - | - | - | - |
| 11/20/2013 | 12.31 | - | - | - | - |
| 11/19/2013 | 12.35 | - | - | - | - |
| 11/18/2013 | 12.36 | - | - | - | - |
| 11/15/2013 | 12.33 | - | - | - | - |
| 11/14/2013 | 12.32 | - | - | - | - |
| 11/13/2013 | 12.29 | - | - | - | - |
| 11/12/2013 | 12.27 | - | - | - | - |
| 11/11/2013 | 12.30 | - | - | - | - |
| 11/08/2013 | 12.31 | - | - | - | - |
| 11/07/2013 | 12.34 | - | - | - | - |
| 11/06/2013 | 12.32 | - | - | - | - |
| 11/05/2013 | 12.33 | - | - | - | - |
| 11/04/2013 | 12.34 | - | - | - | - |
| 11/01/2013 | 12.34 | - | - | - | - |
| 10/31/2013 | 12.37 | - | - | - | - |
| 10/30/2013 | 12.39 | - | - | - | - |
| 10/29/2013 | 12.39 | - | - | - | - |
| 10/28/2013 | 12.38 | - | - | - | - |
| 10/25/2013 | 12.39 | - | - | - | - |
| 10/24/2013 | 12.37 | - | - | - | - |
| 10/23/2013 | 12.35 | - | - | - | - |
| 10/22/2013 | 12.30 | - | - | - | - |
| 10/21/2013 | 12.27 | - | - | - | - |
| 10/18/2013 | 12.27 | - | - | - | - |
| 10/17/2013 | 12.26 | - | - | - | - |
| 10/16/2013 | 12.23 | - | - | - | - |
| 10/15/2013 | 12.22 | - | - | - | - |
| 10/11/2013 | 12.22 | - | - | - | - |
| 10/10/2013 | 12.22 | - | - | - | - |
| 10/09/2013 | 12.22 | - | - | - | - |
| 10/08/2013 | 12.27 | - | - | - | - |
| 10/07/2013 | 12.27 | - | - | - | - |
| 10/04/2013 | 12.25 | - | - | - | - |
| 10/03/2013 | 12.27 | - | - | - | - |
| 10/02/2013 | 12.26 | - | - | - | - |
| 10/01/2013 | 12.26 | - | - | - | - |
| 09/30/2013 | 12.25 | - | - | - | - |
| 09/27/2013 | 12.25 | - | - | - | - |
| 09/26/2013 | 12.24 | - | - | - | - |
| 09/25/2013 | 12.25 | - | - | - | - |
| 09/24/2013 | 12.24 | - | - | - | - |
| 09/23/2013 | 12.22 | - | - | - | - |
| 09/20/2013 | 12.21 | 0.07 | - | - | 0.07 |
| 09/19/2013 | 12.26 | - | - | - | - |
| 09/18/2013 | 12.23 | - | - | - | - |
| 09/17/2013 | 12.19 | - | - | - | - |
| 09/16/2013 | 12.18 | - | - | - | - |
| 09/13/2013 | 12.18 | - | - | - | - |
| 09/12/2013 | 12.17 | - | - | - | - |
| 09/11/2013 | 12.17 | - | - | - | - |
| 09/10/2013 | 12.15 | - | - | - | - |
| 09/09/2013 | 12.18 | - | - | - | - |
| 09/06/2013 | 12.17 | - | - | - | - |
| 09/05/2013 | 12.16 | - | - | - | - |
| 09/04/2013 | 12.21 | - | - | - | - |
| 09/03/2013 | 12.23 | - | - | - | - |
| 08/30/2013 | 12.26 | - | - | - | - |
| 08/29/2013 | 12.26 | - | - | - | - |
| 08/28/2013 | 12.25 | - | - | - | - |
| 08/27/2013 | 12.28 | - | - | - | - |
| 08/26/2013 | 12.26 | - | - | - | - |
| 08/23/2013 | 12.24 | - | - | - | - |
| 08/22/2013 | 12.21 | - | - | - | - |
| 08/21/2013 | 12.20 | - | - | - | - |
| 08/20/2013 | 12.24 | - | - | - | - |
| 08/19/2013 | 12.20 | - | - | - | - |
| 08/16/2013 | 12.22 | - | - | - | - |
| 08/15/2013 | 12.24 | - | - | - | - |
| 08/14/2013 | 12.27 | - | - | - | - |
| 08/13/2013 | 12.28 | - | - | - | - |
| 08/12/2013 | 12.32 | - | - | - | - |
| 08/09/2013 | 12.34 | - | - | - | - |
| 08/08/2013 | 12.34 | - | - | - | - |
| 08/07/2013 | 12.34 | - | - | - | - |
| 08/06/2013 | 12.33 | - | - | - | - |
| 08/02/2013 | 12.34 | - | - | - | - |
| 08/01/2013 | 12.29 | - | - | - | - |
| 07/31/2013 | 12.34 | - | - | - | - |
| 07/30/2013 | 12.32 | - | - | - | - |
| 07/29/2013 | 12.34 | - | - | - | - |
| 07/26/2013 | 12.36 | - | - | - | - |
| 07/25/2013 | 12.35 | - | - | - | - |
| 07/24/2013 | 12.35 | - | - | - | - |
| 07/23/2013 | 12.40 | - | - | - | - |
| 07/22/2013 | 12.42 | - | - | - | - |
| 07/19/2013 | 12.41 | - | - | - | - |
| 07/18/2013 | 12.38 | - | - | - | - |
| 07/17/2013 | 12.39 | - | - | - | - |
| 07/16/2013 | 12.36 | - | - | - | - |
| 07/15/2013 | 12.34 | - | - | - | - |
| 07/12/2013 | 12.32 | - | - | - | - |
| 07/11/2013 | 12.31 | - | - | - | - |
| 07/10/2013 | 12.25 | - | - | - | - |
| 07/09/2013 | 12.27 | - | - | - | - |
| 07/08/2013 | 12.27 | - | - | - | - |
| 07/05/2013 | 12.23 | - | - | - | - |
| 07/04/2013 | 12.30 | - | - | - | - |
| 07/03/2013 | 12.30 | - | - | - | - |
| 07/02/2013 | 12.29 | - | - | - | - |
| 06/28/2013 | 12.26 | - | - | - | - |
| 06/27/2013 | 12.26 | - | - | - | - |
| 06/26/2013 | 12.20 | - | - | - | - |
| 06/25/2013 | 12.20 | - | - | - | - |
| 06/24/2013 | 12.22 | - | - | - | - |
| 06/21/2013 | 12.27 | 0.06 | - | - | 0.06 |
| 06/20/2013 | 12.40 | - | - | - | - |
| 06/19/2013 | 12.48 | - | - | - | - |
| 06/18/2013 | 12.53 | - | - | - | - |
| 06/17/2013 | 12.54 | - | - | - | - |
| 06/14/2013 | 12.55 | - | - | - | - |
| 06/13/2013 | 12.52 | - | - | - | - |
| 06/12/2013 | 12.48 | - | - | - | - |
| 06/11/2013 | 12.51 | - | - | - | - |
| 06/10/2013 | 12.51 | - | - | - | - |
| 06/07/2013 | 12.54 | - | - | - | - |
| 06/06/2013 | 12.60 | - | - | - | - |
| 06/05/2013 | 12.61 | - | - | - | - |
| 06/04/2013 | 12.61 | - | - | - | - |
| 06/03/2013 | 12.63 | - | - | - | - |
| 05/31/2013 | 12.62 | - | - | - | - |
| 05/30/2013 | 12.63 | - | - | - | - |
| 05/29/2013 | 12.63 | - | - | - | - |
| 05/28/2013 | 12.64 | - | - | - | - |
| 05/27/2013 | 12.68 | - | - | - | - |
| 05/24/2013 | 12.69 | - | - | - | - |
| 05/23/2013 | 12.70 | - | - | - | - |
| 05/22/2013 | 12.71 | - | - | - | - |
| 05/21/2013 | 12.73 | - | - | - | - |
| 05/17/2013 | 12.72 | - | - | - | - |
| 05/16/2013 | 12.73 | - | - | - | - |
| 05/15/2013 | 12.71 | - | - | - | - |
| 05/14/2013 | 12.70 | - | - | - | - |
| 05/13/2013 | 12.71 | - | - | - | - |
| 05/10/2013 | 12.73 | - | - | - | - |
| 05/09/2013 | 12.76 | - | - | - | - |
| 05/08/2013 | 12.75 | - | - | - | - |
| 05/07/2013 | 12.74 | - | - | - | - |
| 05/06/2013 | 12.75 | - | - | - | - |
| 05/03/2013 | 12.76 | - | - | - | - |
| 05/02/2013 | 12.80 | - | - | - | - |
| 05/01/2013 | 12.79 | - | - | - | - |
| 04/30/2013 | 12.78 | - | - | - | - |
| 04/29/2013 | 12.77 | - | - | - | - |
| 04/26/2013 | 12.77 | - | - | - | - |
| 04/25/2013 | 12.76 | - | - | - | - |
| 04/24/2013 | 12.78 | - | - | - | - |
| 04/23/2013 | 12.78 | - | - | - | - |
| 04/22/2013 | 12.78 | - | - | - | - |
| 04/19/2013 | 12.78 | - | - | - | - |
| 04/18/2013 | 12.78 | - | - | - | - |
| 04/17/2013 | 12.78 | - | - | - | - |
| 04/16/2013 | 12.77 | - | - | - | - |
| 04/15/2013 | 12.78 | - | - | - | - |
| 04/12/2013 | 12.75 | - | - | - | - |
| 04/11/2013 | 12.71 | - | - | - | - |
| 04/10/2013 | 12.71 | - | - | - | - |
| 04/09/2013 | 12.73 | - | - | - | - |
| 04/08/2013 | 12.73 | - | - | - | - |
| 04/05/2013 | 12.72 | - | - | - | - |
| 04/04/2013 | 12.68 | - | - | - | - |
| 04/03/2013 | 12.67 | - | - | - | - |
| 04/02/2013 | 12.65 | - | - | - | - |
| 04/01/2013 | 12.67 | - | - | - | - |
| 03/28/2013 | 12.65 | - | - | - | - |
| 03/27/2013 | 12.65 | - | - | - | - |
| 03/26/2013 | 12.63 | - | - | - | - |
| 03/25/2013 | 12.64 | - | - | - | - |
| 03/22/2013 | 12.64 | 0.05 | - | - | 0.05 |
| 03/21/2013 | 12.69 | - | - | - | - |
| 03/20/2013 | 12.67 | - | - | - | - |
| 03/19/2013 | 12.69 | - | - | - | - |
| 03/18/2013 | 12.67 | - | - | - | - |
| 03/15/2013 | 12.65 | - | - | - | - |
| 03/14/2013 | 12.63 | - | - | - | - |
| 03/13/2013 | 12.65 | - | - | - | - |
| 03/12/2013 | 12.65 | - | - | - | - |
| 03/11/2013 | 12.63 | - | - | - | - |
| 03/08/2013 | 12.63 | - | - | - | - |
| 03/07/2013 | 12.66 | - | - | - | - |
| 03/06/2013 | 12.67 | - | - | - | - |
| 03/05/2013 | 12.68 | - | - | - | - |
| 03/04/2013 | 12.68 | - | - | - | - |
| 03/01/2013 | 12.68 | - | - | - | - |
| 02/28/2013 | 12.66 | - | - | - | - |
| 02/27/2013 | 12.64 | - | - | - | - |
| 02/26/2013 | 12.65 | - | - | - | - |
| 02/25/2013 | 12.64 | - | - | - | - |
| 02/22/2013 | 12.60 | - | - | - | - |
| 02/21/2013 | 12.58 | - | - | - | - |
| 02/20/2013 | 12.56 | - | - | - | - |
| 02/19/2013 | 12.55 | - | - | - | - |
| 02/15/2013 | 12.55 | - | - | - | - |
| 02/14/2013 | 12.55 | - | - | - | - |
| 02/13/2013 | 12.54 | - | - | - | - |
| 02/12/2013 | 12.55 | - | - | - | - |
| 02/11/2013 | 12.57 | - | - | - | - |
| 02/08/2013 | 12.57 | - | - | - | - |
| 02/07/2013 | 12.55 | - | - | - | - |
| 02/06/2013 | 12.55 | - | - | - | - |
| 02/05/2013 | 12.54 | - | - | - | - |
| 02/04/2013 | 12.56 | - | - | - | - |
| 02/01/2013 | 12.53 | - | - | - | - |
| 01/31/2013 | 12.56 | - | - | - | - |
| 01/30/2013 | 12.56 | - | - | - | - |
| 01/29/2013 | 12.57 | - | - | - | - |
| 01/28/2013 | 12.59 | - | - | - | - |
| 01/25/2013 | 12.60 | - | - | - | - |
| 01/24/2013 | 12.61 | - | - | - | - |
| 01/23/2013 | 12.62 | - | - | - | - |
| 01/22/2013 | 12.59 | - | - | - | - |
| 01/21/2013 | 12.58 | - | - | - | - |
| 01/18/2013 | 12.58 | - | - | - | - |
| 01/17/2013 | 12.57 | - | - | - | - |
| 01/16/2013 | 12.59 | - | - | - | - |
| 01/15/2013 | 12.58 | - | - | - | - |
| 01/14/2013 | 12.56 | - | - | - | - |
| 01/11/2013 | 12.56 | - | - | - | - |
| 01/10/2013 | 12.55 | - | - | - | - |
| 01/09/2013 | 12.57 | - | - | - | - |
| 01/08/2013 | 12.57 | - | - | - | - |
| 01/07/2013 | 12.55 | - | - | - | - |
| 01/04/2013 | 12.55 | - | - | - | - |
| 01/03/2013 | 12.55 | - | - | - | - |
| 01/02/2013 | 12.57 | - | - | - | - |
| 12/31/2012 | 12.60 | - | - | - | - |
| 12/28/2012 | 12.62 | - | - | - | - |
| 12/27/2012 | 12.61 | - | - | - | - |
| 12/24/2012 | 12.59 | - | - | - | - |
| 12/21/2012 | 12.60 | 0.08 | 0.40 | - | 0.48 |
| 12/20/2012 | 13.06 | - | - | - | - |
| 12/19/2012 | 13.06 | - | - | - | - |
| 12/18/2012 | 13.04 | - | - | - | - |
| 12/17/2012 | 13.04 | - | - | - | - |
| 12/14/2012 | 13.07 | - | - | - | - |
| 12/13/2012 | 13.05 | - | - | - | - |
| 12/12/2012 | 13.07 | - | - | - | - |
| 12/11/2012 | 13.09 | - | - | - | - |
| 12/10/2012 | 13.10 | - | - | - | - |
| 12/07/2012 | 13.10 | - | - | - | - |
| 12/06/2012 | 13.12 | - | - | - | - |
| 12/05/2012 | 13.11 | - | - | - | - |
| 12/04/2012 | 13.10 | - | - | - | - |
| 12/03/2012 | 13.10 | - | - | - | - |
| 11/30/2012 | 13.10 | - | - | - | - |
| 11/29/2012 | 13.10 | - | - | - | - |
| 11/28/2012 | 13.09 | - | - | - | - |
| 11/27/2012 | 13.07 | - | - | - | - |
| 11/26/2012 | 13.05 | - | - | - | - |
| 11/23/2012 | 13.03 | - | - | - | - |
| 11/22/2012 | 13.04 | - | - | - | - |
| 11/21/2012 | 13.04 | - | - | - | - |
| 11/20/2012 | 13.05 | - | - | - | - |
| 11/19/2012 | 13.06 | - | - | - | - |
| 11/16/2012 | 13.08 | - | - | - | - |
| 11/15/2012 | 13.08 | - | - | - | - |
| 11/14/2012 | 13.10 | - | - | - | - |
| 11/13/2012 | 13.12 | - | - | - | - |
| 11/12/2012 | 13.10 | - | - | - | - |
| 11/09/2012 | 13.11 | - | - | - | - |
| 11/08/2012 | 13.11 | - | - | - | - |
| 11/07/2012 | 13.08 | - | - | - | - |
| 11/06/2012 | 13.04 | - | - | - | - |
| 11/05/2012 | 13.08 | - | - | - | - |
| 11/02/2012 | 13.06 | - | - | - | - |
| 11/01/2012 | 13.06 | - | - | - | - |
| 10/31/2012 | 13.06 | - | - | - | - |
| 10/30/2012 | 13.05 | - | - | - | - |
| 10/29/2012 | 13.06 | - | - | - | - |
| 10/26/2012 | 13.03 | - | - | - | - |
| 10/25/2012 | 12.99 | - | - | - | - |
| 10/24/2012 | 13.03 | - | - | - | - |
| 10/23/2012 | 13.03 | - | - | - | - |
| 10/22/2012 | 13.02 | - | - | - | - |
| 10/19/2012 | 13.03 | - | - | - | - |
| 10/18/2012 | 13.00 | - | - | - | - |
| 10/17/2012 | 13.00 | - | - | - | - |
| 10/16/2012 | 13.03 | - | - | - | - |
| 10/15/2012 | 13.04 | - | - | - | - |
| 10/12/2012 | 13.03 | - | - | - | - |
| 10/11/2012 | 13.03 | - | - | - | - |
| 10/10/2012 | 13.04 | - | - | - | - |
| 10/09/2012 | 13.04 | - | - | - | - |
| 10/05/2012 | 13.03 | - | - | - | - |
| 10/04/2012 | 13.06 | - | - | - | - |
| 10/03/2012 | 13.09 | - | - | - | - |
| 10/02/2012 | 13.09 | - | - | - | - |
| 10/01/2012 | 13.09 | - | - | - | - |
| 09/28/2012 | 13.08 | - | - | - | - |
| 09/27/2012 | 13.06 | - | - | - | - |
| 09/26/2012 | 13.07 | - | - | - | - |
| 09/25/2012 | 13.04 | - | - | - | - |
| 09/24/2012 | 13.04 | - | - | - | - |
| 09/21/2012 | 13.02 | 0.07 | - | - | 0.07 |
| 09/20/2012 | 13.09 | - | - | - | - |
| 09/19/2012 | 13.06 | - | - | - | - |
| 09/18/2012 | 13.03 | - | - | - | - |
| 09/17/2012 | 13.01 | - | - | - | - |
| 09/14/2012 | 12.98 | - | - | - | - |
| 09/13/2012 | 13.01 | - | - | - | - |
| 09/12/2012 | 12.99 | - | - | - | - |
| 09/11/2012 | 13.02 | - | - | - | - |
| 09/10/2012 | 13.03 | - | - | - | - |
| 09/07/2012 | 13.02 | - | - | - | - |
| 09/06/2012 | 13.02 | - | - | - | - |
| 09/05/2012 | 13.07 | - | - | - | - |
| 09/04/2012 | 13.07 | - | - | - | - |
| 08/31/2012 | 13.05 | - | - | - | - |
| 08/30/2012 | 13.05 | - | - | - | - |
| 08/29/2012 | 13.02 | - | - | - | - |
| 08/28/2012 | 13.02 | - | - | - | - |
| 08/27/2012 | 13.02 | - | - | - | - |
| 08/24/2012 | 13.00 | - | - | - | - |
| 08/23/2012 | 13.00 | - | - | - | - |
| 08/22/2012 | 12.98 | - | - | - | - |
| 08/21/2012 | 12.93 | - | - | - | - |
| 08/20/2012 | 12.92 | - | - | - | - |
| 08/17/2012 | 12.92 | - | - | - | - |
| 08/16/2012 | 12.90 | - | - | - | - |
| 08/15/2012 | 12.92 | - | - | - | - |
| 08/14/2012 | 12.98 | - | - | - | - |
| 08/13/2012 | 13.02 | - | - | - | - |
| 08/10/2012 | 13.03 | - | - | - | - |
| 08/09/2012 | 13.01 | - | - | - | - |
| 08/08/2012 | 13.00 | - | - | - | - |
| 08/07/2012 | 12.98 | - | - | - | - |
| 08/03/2012 | 13.02 | - | - | - | - |
| 08/02/2012 | 13.07 | - | - | - | - |
| 08/01/2012 | 13.03 | - | - | - | - |
| 07/31/2012 | 13.05 | - | - | - | - |
| 07/30/2012 | 13.03 | - | - | - | - |
| 07/27/2012 | 13.00 | - | - | - | - |
| 07/26/2012 | 13.05 | - | - | - | - |
| 07/25/2012 | 13.08 | - | - | - | - |
| 07/24/2012 | 13.09 | - | - | - | - |
| 07/23/2012 | 13.10 | - | - | - | - |
| 07/20/2012 | 13.08 | - | - | - | - |
| 07/19/2012 | 13.05 | - | - | - | - |
| 07/18/2012 | 13.07 | - | - | - | - |
| 07/17/2012 | 13.05 | - | - | - | - |
| 07/16/2012 | 13.08 | - | - | - | - |
| 07/13/2012 | 13.05 | - | - | - | - |
| 07/12/2012 | 13.06 | - | - | - | - |
| 07/11/2012 | 13.03 | - | - | - | - |
| 07/10/2012 | 13.04 | - | - | - | - |
| 07/09/2012 | 13.04 | - | - | - | - |
| 07/06/2012 | 13.01 | - | - | - | - |
| 07/05/2012 | 12.99 | - | - | - | - |
| 07/04/2012 | 12.99 | - | - | - | - |
| 07/03/2012 | 12.97 | - | - | - | - |
| 06/29/2012 | 12.95 | - | - | - | - |
| 06/28/2012 | 12.98 | - | - | - | - |
| 06/27/2012 | 12.95 | - | - | - | - |
| 06/26/2012 | 12.94 | - | - | - | - |
| 06/25/2012 | 12.96 | - | - | - | - |
| 06/22/2012 | 12.91 | 0.06 | - | - | 0.06 |
| 06/21/2012 | 13.01 | - | - | - | - |
| 06/20/2012 | 12.98 | - | - | - | - |
| 06/19/2012 | 12.98 | - | - | - | - |
| 06/18/2012 | 13.00 | - | - | - | - |
| 06/15/2012 | 13.00 | - | - | - | - |
| 06/14/2012 | 12.96 | - | - | - | - |
| 06/13/2012 | 12.99 | - | - | - | - |
| 06/12/2012 | 12.96 | - | - | - | - |
| 06/11/2012 | 13.00 | - | - | - | - |
| 06/08/2012 | 12.97 | - | - | - | - |
| 06/07/2012 | 12.96 | - | - | - | - |
| 06/06/2012 | 12.96 | - | - | - | - |
| 06/05/2012 | 13.00 | - | - | - | - |
| 06/04/2012 | 13.04 | - | - | - | - |
| 06/01/2012 | 13.09 | - | - | - | - |
| 05/31/2012 | 13.02 | - | - | - | - |
| 05/30/2012 | 12.99 | - | - | - | - |
| 05/29/2012 | 12.94 | - | - | - | - |
| 05/28/2012 | 12.96 | - | - | - | - |
| 05/25/2012 | 12.98 | - | - | - | - |
| 05/24/2012 | 12.95 | - | - | - | - |
| 05/23/2012 | 12.93 | - | - | - | - |
| 05/22/2012 | 12.91 | - | - | - | - |
| 05/18/2012 | 12.91 | - | - | - | - |
| 05/17/2012 | 12.93 | - | - | - | - |
| 05/16/2012 | 12.91 | - | - | - | - |
| 05/15/2012 | 12.91 | - | - | - | - |
| 05/14/2012 | 12.92 | - | - | - | - |
| 05/11/2012 | 12.93 | - | - | - | - |
| 05/10/2012 | 12.91 | - | - | - | - |
| 05/09/2012 | 12.90 | - | - | - | - |
| 05/08/2012 | 12.91 | - | - | - | - |
| 05/07/2012 | 12.88 | - | - | - | - |
| 05/04/2012 | 12.89 | - | - | - | - |
| 05/03/2012 | 12.85 | - | - | - | - |
| 05/02/2012 | 12.84 | - | - | - | - |
| 05/01/2012 | 12.82 | - | - | - | - |
| 04/30/2012 | 12.81 | - | - | - | - |
| 04/27/2012 | 12.78 | - | - | - | - |
| 04/26/2012 | 12.79 | - | - | - | - |
| 04/25/2012 | 12.76 | - | - | - | - |
| 04/24/2012 | 12.79 | - | - | - | - |
| 04/23/2012 | 12.80 | - | - | - | - |
| 04/20/2012 | 12.79 | - | - | - | - |
| 04/19/2012 | 12.82 | - | - | - | - |
| 04/18/2012 | 12.80 | - | - | - | - |
| 04/17/2012 | 12.80 | - | - | - | - |
| 04/16/2012 | 12.84 | - | - | - | - |
| 04/13/2012 | 12.85 | - | - | - | - |
| 04/12/2012 | 12.82 | - | - | - | - |
| 04/11/2012 | 12.84 | - | - | - | - |
| 04/10/2012 | 12.87 | - | - | - | - |
| 04/09/2012 | 12.82 | - | - | - | - |
| 04/05/2012 | 12.78 | - | - | - | - |
| 04/04/2012 | 12.79 | - | - | - | - |
| 04/03/2012 | 12.75 | - | - | - | - |
| 04/02/2012 | 12.81 | - | - | - | - |
| 03/30/2012 | 12.81 | 0.07 | - | - | 0.07 |
| 03/29/2012 | 12.89 | - | - | - | - |
| 03/28/2012 | 12.87 | - | - | - | - |
| 03/27/2012 | 12.87 | - | - | - | - |
| 03/26/2012 | 12.82 | - | - | - | - |
| 03/23/2012 | 12.77 | 0.06 | - | - | 0.06 |
| 03/22/2012 | 12.81 | - | - | - | - |
| 03/21/2012 | 12.78 | - | - | - | - |
| 03/20/2012 | 12.76 | - | - | - | - |
| 03/19/2012 | 12.75 | - | - | - | - |
| 03/16/2012 | 12.78 | - | - | - | - |
| 03/15/2012 | 12.80 | - | - | - | - |
| 03/14/2012 | 12.82 | - | - | - | - |
| 03/13/2012 | 12.89 | - | - | - | - |
| 03/12/2012 | 12.92 | - | - | - | - |
| 03/09/2012 | 12.90 | - | - | - | - |
| 03/08/2012 | 12.90 | - | - | - | - |
| 03/07/2012 | 12.91 | - | - | - | - |
| 03/06/2012 | 12.94 | - | - | - | - |
| 03/05/2012 | 12.91 | - | - | - | - |
| 03/02/2012 | 12.92 | - | - | - | - |
| 03/01/2012 | 12.89 | - | - | - | - |
| 02/29/2012 | 12.91 | - | - | - | - |
| 02/28/2012 | 12.91 | - | - | - | - |
| 02/27/2012 | 12.90 | - | - | - | - |
| 02/24/2012 | 12.88 | - | - | - | - |
| 02/23/2012 | 12.87 | - | - | - | - |
| 02/22/2012 | 12.86 | - | - | - | - |
| 02/21/2012 | 12.84 | - | - | - | - |
| 02/17/2012 | 12.85 | - | - | - | - |
| 02/16/2012 | 12.87 | - | - | - | - |
| 02/15/2012 | 12.89 | - | - | - | - |
| 02/14/2012 | 12.88 | - | - | - | - |
| 02/13/2012 | 12.85 | - | - | - | - |
| 02/10/2012 | 12.87 | - | - | - | - |
| 02/09/2012 | 12.84 | - | - | - | - |
| 02/08/2012 | 12.86 | - | - | - | - |
| 02/07/2012 | 12.87 | - | - | - | - |
| 02/06/2012 | 12.90 | - | - | - | - |
| 02/03/2012 | 12.87 | - | - | - | - |
| 02/02/2012 | 12.91 | - | - | - | - |
| 02/01/2012 | 12.94 | - | - | - | - |
| 01/31/2012 | 12.94 | - | - | - | - |
| 01/30/2012 | 12.91 | - | - | - | - |
| 01/27/2012 | 12.87 | - | - | - | - |
| 01/26/2012 | 12.85 | - | - | - | - |
| 01/25/2012 | 12.83 | - | - | - | - |
| 01/24/2012 | 12.80 | - | - | - | - |
| 01/23/2012 | 12.79 | - | - | - | - |
| 01/20/2012 | 12.81 | - | - | - | - |
| 01/19/2012 | 12.85 | - | - | - | - |
| 01/18/2012 | 12.87 | - | - | - | - |
| 01/17/2012 | 12.90 | - | - | - | - |
| 01/16/2012 | 12.88 | - | - | - | - |
| 01/13/2012 | 12.88 | - | - | - | - |
| 01/12/2012 | 12.86 | - | - | - | - |
| 01/11/2012 | 12.89 | - | - | - | - |
| 01/10/2012 | 12.86 | - | - | - | - |
| 01/09/2012 | 12.87 | - | - | - | - |
| 01/06/2012 | 12.88 | - | - | - | - |
| 01/05/2012 | 12.84 | - | - | - | - |
| 01/04/2012 | 12.82 | - | - | - | - |
| 01/03/2012 | 12.83 | - | - | - | - |
| 12/30/2011 | 12.87 | - | - | - | - |
| 12/29/2011 | 12.86 | - | - | - | - |
| 12/28/2011 | 12.85 | - | - | - | - |
| 12/23/2011 | 12.82 | - | - | - | - |
| 12/22/2011 | 12.86 | - | - | - | - |
| 12/21/2011 | 12.85 | - | - | - | - |
| 12/20/2011 | 12.86 | - | - | - | - |
| 12/19/2011 | 12.90 | - | - | - | - |
| 12/16/2011 | 12.87 | 0.07 | - | - | 0.07 |
| 12/15/2011 | 12.90 | - | - | - | - |
| 12/14/2011 | 12.89 | - | - | - | - |
| 12/13/2011 | 12.87 | - | - | - | - |
| 12/12/2011 | 12.84 | - | - | - | - |
| 12/09/2011 | 12.81 | - | - | - | - |
| 12/08/2011 | 12.87 | - | - | - | - |
| 12/07/2011 | 12.83 | - | - | - | - |
| 12/06/2011 | 12.79 | - | - | - | - |
| 12/05/2011 | 12.81 | - | - | - | - |
| 12/02/2011 | 12.78 | - | - | - | - |
| 12/01/2011 | 12.77 | - | - | - | - |
| 11/30/2011 | 12.74 | - | - | - | - |
| 11/29/2011 | 12.74 | - | - | - | - |
| 11/28/2011 | 12.76 | - | - | - | - |
| 11/25/2011 | 12.76 | - | - | - | - |
| 11/24/2011 | 12.80 | - | - | - | - |
| 11/23/2011 | 12.80 | - | - | - | - |
| 11/22/2011 | 12.79 | - | - | - | - |
| 11/21/2011 | 12.78 | - | - | - | - |
| 11/18/2011 | 12.77 | - | - | - | - |
| 11/17/2011 | 12.80 | - | - | - | - |
| 11/16/2011 | 12.81 | - | - | - | - |
| 11/15/2011 | 12.79 | - | - | - | - |
| 11/14/2011 | 12.81 | - | - | - | - |
| 11/11/2011 | 12.78 | - | - | - | - |
| 11/10/2011 | 12.78 | - | - | - | - |
| 11/09/2011 | 12.81 | - | - | - | - |
| 11/08/2011 | 12.76 | - | - | - | - |
| 11/07/2011 | 12.77 | - | - | - | - |
| 11/04/2011 | 12.76 | - | - | - | - |
| 11/03/2011 | 12.73 | - | - | - | - |
| 11/02/2011 | 12.75 | - | - | - | - |
| 11/01/2011 | 12.78 | - | - | - | - |
| 10/31/2011 | 12.68 | - | - | - | - |
| 10/28/2011 | 12.60 | - | - | - | - |
| 10/27/2011 | 12.55 | - | - | - | - |
| 10/26/2011 | 12.60 | - | - | - | - |
| 10/25/2011 | 12.66 | - | - | - | - |
| 10/24/2011 | 12.60 | - | - | - | - |
| 10/21/2011 | 12.60 | - | - | - | - |
| 10/20/2011 | 12.63 | - | - | - | - |
| 10/19/2011 | 12.62 | - | - | - | - |
| 10/18/2011 | 12.64 | - | - | - | - |
| 10/17/2011 | 12.65 | - | - | - | - |
| 10/14/2011 | 12.59 | - | - | - | - |
| 10/13/2011 | 12.65 | - | - | - | - |
| 10/12/2011 | 12.60 | - | - | - | - |
| 10/11/2011 | 12.64 | - | - | - | - |
| 10/07/2011 | 12.65 | - | - | - | - |
| 10/06/2011 | 12.67 | - | - | - | - |
| 10/05/2011 | 12.71 | - | - | - | - |
| 10/04/2011 | 12.74 | - | - | - | - |
| 10/03/2011 | 12.75 | - | - | - | - |
| 09/30/2011 | 12.72 | 0.08 | - | - | 0.08 |
| 09/29/2011 | 12.76 | - | - | - | - |
| 09/28/2011 | 12.76 | - | - | - | - |
| 09/27/2011 | 12.77 | - | - | - | - |
| 09/26/2011 | 12.81 | - | - | - | - |
| 09/23/2011 | 12.88 | - | - | - | - |
| 09/22/2011 | 12.91 | - | - | - | - |
| 09/21/2011 | 12.86 | - | - | - | - |
| 09/20/2011 | 12.83 | - | - | - | - |
| 09/19/2011 | 12.82 | - | - | - | - |
| 09/16/2011 | 12.78 | - | - | - | - |
| 09/15/2011 | 12.77 | - | - | - | - |
| 09/14/2011 | 12.83 | - | - | - | - |
| 09/13/2011 | 12.85 | - | - | - | - |
| 09/12/2011 | 12.88 | - | - | - | - |
| 09/09/2011 | 12.91 | - | - | - | - |
| 09/08/2011 | 12.85 | - | - | - | - |
| 09/07/2011 | 12.82 | - | - | - | - |
| 09/06/2011 | 12.85 | - | - | - | - |
| 09/02/2011 | 12.82 | - | - | - | - |
| 09/01/2011 | 12.76 | - | - | - | - |
| 08/31/2011 | 12.71 | - | - | - | - |
| 08/30/2011 | 12.76 | - | - | - | - |
| 08/29/2011 | 12.73 | - | - | - | - |
| 08/26/2011 | 12.77 | - | - | - | - |
| 08/25/2011 | 12.77 | - | - | - | - |
| 08/24/2011 | 12.75 | - | - | - | - |
| 08/23/2011 | 12.83 | - | - | - | - |
| 08/22/2011 | 12.87 | - | - | - | - |
| 08/19/2011 | 12.86 | - | - | - | - |
| 08/18/2011 | 12.87 | - | - | - | - |
| 08/17/2011 | 12.84 | - | - | - | - |
| 08/16/2011 | 12.80 | - | - | - | - |
| 08/15/2011 | 12.78 | - | - | - | - |
| 08/12/2011 | 12.80 | - | - | - | - |
| 08/11/2011 | 12.79 | - | - | - | - |
| 08/10/2011 | 12.85 | - | - | - | - |
| 08/09/2011 | 12.81 | - | - | - | - |
| 08/08/2011 | 12.79 | - | - | - | - |
| 08/05/2011 | 12.75 | - | - | - | - |
| 08/04/2011 | 12.85 | - | - | - | - |
| 08/03/2011 | 12.80 | - | - | - | - |
| 08/02/2011 | 12.82 | - | - | - | - |
| 07/29/2011 | 12.73 | - | - | - | - |
| 07/28/2011 | 12.68 | - | - | - | - |
| 07/27/2011 | 12.68 | - | - | - | - |
| 07/26/2011 | 12.67 | - | - | - | - |
| 07/25/2011 | 12.65 | - | - | - | - |
| 07/22/2011 | 12.65 | - | - | - | - |
| 07/21/2011 | 12.60 | - | - | - | - |
| 07/20/2011 | 12.63 | - | - | - | - |
| 07/19/2011 | 12.65 | - | - | - | - |
| 07/18/2011 | 12.66 | - | - | - | - |
| 07/15/2011 | 12.66 | - | - | - | - |
| 07/14/2011 | 12.61 | - | - | - | - |
| 07/13/2011 | 12.63 | - | - | - | - |
| 07/12/2011 | 12.64 | - | - | - | - |
| 07/11/2011 | 12.64 | - | - | - | - |
| 07/08/2011 | 12.61 | - | - | - | - |
| 07/07/2011 | 12.55 | - | - | - | - |
| 07/06/2011 | 12.56 | - | - | - | - |
| 07/05/2011 | 12.54 | - | - | - | - |
| 07/04/2011 | 12.52 | - | - | - | - |
| 06/30/2011 | 12.51 | - | - | - | - |
| 06/29/2011 | 12.51 | - | - | - | - |
| 06/28/2011 | 12.55 | - | - | - | - |
| 06/27/2011 | 12.60 | - | - | - | - |
| 06/24/2011 | 12.62 | 0.08 | - | - | 0.08 |
| 06/23/2011 | 12.68 | - | - | - | - |
| 06/22/2011 | 12.65 | - | - | - | - |
| 06/21/2011 | 12.64 | - | - | - | - |
| 06/20/2011 | 12.65 | - | - | - | - |
| 06/17/2011 | 12.67 | - | - | - | - |
| 06/16/2011 | 12.68 | - | - | - | - |
| 06/15/2011 | 12.67 | - | - | - | - |
| 06/14/2011 | 12.61 | - | - | - | - |
| 06/13/2011 | 12.64 | - | - | - | - |
| 06/10/2011 | 12.66 | - | - | - | - |
| 06/09/2011 | 12.65 | - | - | - | - |
| 06/08/2011 | 12.67 | - | - | - | - |
| 06/07/2011 | 12.66 | - | - | - | - |
| 06/06/2011 | 12.67 | - | - | - | - |
| 06/03/2011 | 12.68 | - | - | - | - |
| 06/02/2011 | 12.67 | - | - | - | - |
| 06/01/2011 | 12.70 | - | - | - | - |
| 05/31/2011 | 12.68 | - | - | - | - |
| 05/30/2011 | 12.67 | - | - | - | - |
| 05/27/2011 | 12.67 | - | - | - | - |
| 05/26/2011 | 12.67 | - | - | - | - |
| 05/25/2011 | 12.65 | - | - | - | - |
| 05/24/2011 | 12.64 | - | - | - | - |
| 05/20/2011 | 12.62 | - | - | - | - |
| 05/19/2011 | 12.58 | - | - | - | - |
| 05/18/2011 | 12.57 | - | - | - | - |
| 05/17/2011 | 12.60 | - | - | - | - |
| 05/16/2011 | 12.59 | - | - | - | - |
| 05/13/2011 | 12.57 | - | - | - | - |
| 05/12/2011 | 12.56 | - | - | - | - |
| 05/11/2011 | 12.57 | - | - | - | - |
| 05/10/2011 | 12.56 | - | - | - | - |
| 05/09/2011 | 12.59 | - | - | - | - |
| 05/06/2011 | 12.58 | - | - | - | - |
| 05/05/2011 | 12.59 | - | - | - | - |
| 05/04/2011 | 12.58 | - | - | - | - |
| 05/03/2011 | 12.56 | - | - | - | - |
| 05/02/2011 | 12.54 | - | - | - | - |
| 04/29/2011 | 12.54 | - | - | - | - |
| 04/28/2011 | 12.52 | - | - | - | - |
| 04/27/2011 | 12.50 | - | - | - | - |
| 04/26/2011 | 12.53 | - | - | - | - |
| 04/25/2011 | 12.51 | - | - | - | - |
| 04/21/2011 | 12.49 | - | - | - | - |
| 04/20/2011 | 12.47 | - | - | - | - |
| 04/19/2011 | 12.49 | - | - | - | - |
| 04/18/2011 | 12.52 | - | - | - | - |
| 04/15/2011 | 12.49 | - | - | - | - |
| 04/14/2011 | 12.46 | - | - | - | - |
| 04/13/2011 | 12.44 | - | - | - | - |
| 04/12/2011 | 12.42 | - | - | - | - |
| 04/11/2011 | 12.39 | - | - | - | - |
| 04/08/2011 | 12.41 | - | - | - | - |
| 04/07/2011 | 12.41 | - | - | - | - |
| 04/06/2011 | 12.43 | - | - | - | - |
| 04/05/2011 | 12.44 | - | - | - | - |
| 04/04/2011 | 12.46 | - | - | - | - |
| 04/01/2011 | 12.44 | - | - | - | - |
| 03/31/2011 | 12.45 | - | - | - | - |
| 03/30/2011 | 12.46 | - | - | - | - |
| 03/29/2011 | 12.45 | - | - | - | - |
| 03/28/2011 | 12.46 | - | - | - | - |
| 03/25/2011 | 12.47 | 0.08 | - | - | 0.08 |
| 03/24/2011 | 12.56 | - | - | - | - |
| 03/23/2011 | 12.56 | - | - | - | - |
| 03/22/2011 | 12.57 | - | - | - | - |
| 03/21/2011 | 12.55 | - | - | - | - |
| 03/18/2011 | 12.56 | - | - | - | - |
| 03/17/2011 | 12.55 | - | - | - | - |
| 03/16/2011 | 12.57 | - | - | - | - |
| 03/15/2011 | 12.53 | - | - | - | - |
| 03/14/2011 | 12.52 | - | - | - | - |
| 03/11/2011 | 12.52 | - | - | - | - |
| 03/10/2011 | 12.51 | - | - | - | - |
| 03/09/2011 | 12.50 | - | - | - | - |
| 03/08/2011 | 12.46 | - | - | - | - |
| 03/07/2011 | 12.50 | - | - | - | - |
| 03/04/2011 | 12.51 | - | - | - | - |
| 03/03/2011 | 12.48 | - | - | - | - |
| 03/02/2011 | 12.52 | - | - | - | - |
| 03/01/2011 | 12.54 | - | - | - | - |
| 02/28/2011 | 12.54 | - | - | - | - |
| 02/25/2011 | 12.53 | - | - | - | - |
| 02/24/2011 | 12.50 | - | - | - | - |
| 02/23/2011 | 12.50 | - | - | - | - |
| 02/22/2011 | 12.48 | - | - | - | - |
| 02/18/2011 | 12.44 | - | - | - | - |
| 02/17/2011 | 12.43 | - | - | - | - |
| 02/16/2011 | 12.41 | - | - | - | - |
| 02/15/2011 | 12.42 | - | - | - | - |
| 02/14/2011 | 12.42 | - | - | - | - |
| 02/11/2011 | 12.42 | - | - | - | - |
| 02/10/2011 | 12.42 | - | - | - | - |
| 02/09/2011 | 12.43 | - | - | - | - |
| 02/08/2011 | 12.41 | - | - | - | - |
| 02/07/2011 | 12.44 | - | - | - | - |
| 02/04/2011 | 12.40 | - | - | - | - |
| 02/03/2011 | 12.43 | - | - | - | - |
| 02/02/2011 | 12.43 | - | - | - | - |
| 02/01/2011 | 12.44 | - | - | - | - |
| 01/31/2011 | 12.46 | - | - | - | - |
| 01/28/2011 | 12.46 | - | - | - | - |
| 01/27/2011 | 12.45 | - | - | - | - |
| 01/26/2011 | 12.43 | - | - | - | - |
| 01/25/2011 | 12.44 | - | - | - | - |
| 01/24/2011 | 12.41 | - | - | - | - |
| 01/21/2011 | 12.40 | - | - | - | - |
| 01/20/2011 | 12.41 | - | - | - | - |
| 01/19/2011 | 12.44 | - | - | - | - |
| 01/18/2011 | 12.42 | - | - | - | - |
| 01/17/2011 | 12.42 | - | - | - | - |
| 01/14/2011 | 12.41 | - | - | - | - |
| 01/13/2011 | 12.42 | - | - | - | - |
| 01/12/2011 | 12.40 | - | - | - | - |
| 01/11/2011 | 12.40 | - | - | - | - |
| 01/10/2011 | 12.43 | - | - | - | - |
| 01/07/2011 | 12.42 | - | - | - | - |
| 01/06/2011 | 12.40 | - | - | - | - |
| 01/05/2011 | 12.38 | - | - | - | - |
| 01/04/2011 | 12.43 | - | - | - | - |
| 12/31/2010 | 12.45 | - | - | - | - |
| 12/30/2010 | 12.42 | - | - | - | - |
| 12/29/2010 | 12.42 | - | - | - | - |
| 12/24/2010 | 12.41 | - | - | - | - |
| 12/23/2010 | 12.40 | - | - | - | - |
| 12/22/2010 | 12.40 | - | - | - | - |
| 12/21/2010 | 12.42 | - | - | - | - |
| 12/20/2010 | 12.40 | - | - | - | - |
| 12/17/2010 | 12.40 | 0.09 | - | - | 0.09 |
| 12/16/2010 | 12.42 | - | - | - | - |
| 12/15/2010 | 12.39 | - | - | - | - |
| 12/14/2010 | 12.39 | - | - | - | - |
| 12/13/2010 | 12.44 | - | - | - | - |
| 12/10/2010 | 12.39 | - | - | - | - |
| 12/09/2010 | 12.42 | - | - | - | - |
| 12/08/2010 | 12.42 | - | - | - | - |
| 12/07/2010 | 12.42 | - | - | - | - |
| 12/06/2010 | 12.48 | - | - | - | - |
| 12/03/2010 | 12.43 | - | - | - | - |
| 12/02/2010 | 12.42 | - | - | - | - |
| 12/01/2010 | 12.44 | - | - | - | - |
| 11/30/2010 | 12.48 | - | - | - | - |
| 11/29/2010 | 12.46 | - | - | - | - |
| 11/26/2010 | 12.45 | - | - | - | - |
| 11/25/2010 | 12.42 | - | - | - | - |
| 11/24/2010 | 12.40 | - | - | - | - |
| 11/23/2010 | 12.45 | - | - | - | - |
| 11/22/2010 | 12.47 | - | - | - | - |
| 11/19/2010 | 12.44 | - | - | - | - |
| 11/18/2010 | 12.46 | - | - | - | - |
| 11/17/2010 | 12.45 | - | - | - | - |
| 11/16/2010 | 12.45 | - | - | - | - |
| 11/15/2010 | 12.45 | - | - | - | - |
| 11/12/2010 | 12.50 | - | - | - | - |
| 11/11/2010 | 12.53 | - | - | - | - |
| 11/10/2010 | 12.54 | - | - | - | - |
| 11/09/2010 | 12.55 | - | - | - | - |
| 11/08/2010 | 12.60 | - | - | - | - |
| 11/05/2010 | 12.60 | - | - | - | - |
| 11/04/2010 | 12.61 | - | - | - | - |
| 11/03/2010 | 12.57 | - | - | - | - |
| 11/02/2010 | 12.56 | - | - | - | - |
| 11/01/2010 | 12.57 | - | - | - | - |
| 10/29/2010 | 12.59 | - | - | - | - |
| 10/28/2010 | 12.55 | - | - | - | - |
| 10/27/2010 | 12.54 | - | - | - | - |
| 10/26/2010 | 12.57 | - | - | - | - |
| 10/25/2010 | 12.61 | - | - | - | - |
| 10/22/2010 | 12.59 | - | - | - | - |
| 10/21/2010 | 12.58 | - | - | - | - |
| 10/20/2010 | 12.58 | - | - | - | - |
| 10/19/2010 | 12.59 | - | - | - | - |
| 10/18/2010 | 12.56 | - | - | - | - |
| 10/15/2010 | 12.54 | - | - | - | - |
| 10/14/2010 | 12.56 | - | - | - | - |
| 10/13/2010 | 12.57 | - | - | - | - |
| 10/12/2010 | 12.57 | - | - | - | - |
| 10/08/2010 | 12.57 | - | - | - | - |
| 10/07/2010 | 12.54 | - | - | - | - |
| 10/06/2010 | 12.54 | - | - | - | - |
| 10/05/2010 | 12.52 | - | - | - | - |
| 10/04/2010 | 12.52 | - | - | - | - |
| 10/01/2010 | 12.51 | - | - | - | - |
| 09/30/2010 | 12.52 | - | - | - | - |
| 09/29/2010 | 12.52 | - | - | - | - |
| 09/28/2010 | 12.51 | - | - | - | - |
| 09/27/2010 | 12.47 | - | - | - | - |
| 09/24/2010 | 12.43 | 0.10 | - | - | 0.10 |
| 09/23/2010 | 12.54 | - | - | - | - |
| 09/22/2010 | 12.53 | - | - | - | - |
| 09/21/2010 | 12.50 | - | - | - | - |
| 09/20/2010 | 12.47 | - | - | - | - |
| 09/17/2010 | 12.47 | - | - | - | - |
| 09/16/2010 | 12.44 | - | - | - | - |
| 09/15/2010 | 12.44 | - | - | - | - |
| 09/14/2010 | 12.47 | - | - | - | - |
| 09/13/2010 | 12.46 | - | - | - | - |
| 09/10/2010 | 12.44 | - | - | - | - |
| 09/09/2010 | 12.44 | - | - | - | - |
| 09/08/2010 | 12.47 | - | - | - | - |
| 09/07/2010 | 12.51 | - | - | - | - |
| 09/03/2010 | 12.44 | - | - | - | - |
| 09/02/2010 | 12.48 | - | - | - | - |
| 09/01/2010 | 12.48 | - | - | - | - |
| 08/31/2010 | 12.52 | - | - | - | - |
| 08/30/2010 | 12.51 | - | - | - | - |
| 08/27/2010 | 12.45 | - | - | - | - |
| 08/26/2010 | 12.50 | - | - | - | - |
| 08/25/2010 | 12.48 | - | - | - | - |
| 08/24/2010 | 12.49 | - | - | - | - |
| 08/23/2010 | 12.47 | - | - | - | - |
| 08/20/2010 | 12.45 | - | - | - | - |
| 08/19/2010 | 12.44 | - | - | - | - |
| 08/18/2010 | 12.42 | - | - | - | - |
| 08/17/2010 | 12.41 | - | - | - | - |
| 08/16/2010 | 12.43 | - | - | - | - |
| 08/13/2010 | 12.40 | - | - | - | - |
| 08/12/2010 | 12.37 | - | - | - | - |
| 08/11/2010 | 12.41 | - | - | - | - |
| 08/10/2010 | 12.38 | - | - | - | - |
| 08/09/2010 | 12.37 | - | - | - | - |
| 08/06/2010 | 12.36 | - | - | - | - |
| 08/05/2010 | 12.33 | - | - | - | - |
| 08/04/2010 | 12.30 | - | - | - | - |
| 08/03/2010 | 12.34 | - | - | - | - |
| 07/30/2010 | 12.31 | - | - | - | - |
| 07/29/2010 | 12.27 | - | - | - | - |
| 07/28/2010 | 12.24 | - | - | - | - |
| 07/27/2010 | 12.22 | - | - | - | - |
| 07/26/2010 | 12.23 | - | - | - | - |
| 07/23/2010 | 12.22 | - | - | - | - |
| 07/22/2010 | 12.23 | - | - | - | - |
| 07/21/2010 | 12.24 | - | - | - | - |
| 07/20/2010 | 12.21 | - | - | - | - |
| 07/19/2010 | 12.22 | - | - | - | - |
| 07/16/2010 | 12.22 | - | - | - | - |
| 07/15/2010 | 12.18 | - | - | - | - |
| 07/14/2010 | 12.17 | - | - | - | - |
| 07/13/2010 | 12.17 | - | - | - | - |
| 07/12/2010 | 12.17 | - | - | - | - |
| 07/09/2010 | 12.16 | - | - | - | - |
| 07/08/2010 | 12.17 | - | - | - | - |
| 07/07/2010 | 12.19 | - | - | - | - |
| 07/06/2010 | 12.22 | - | - | - | - |
| 07/05/2010 | 12.21 | - | - | - | - |
| 07/02/2010 | 12.20 | - | - | - | - |
| 06/30/2010 | 12.21 | - | - | - | - |
| 06/29/2010 | 12.19 | - | - | - | - |
| 06/28/2010 | 12.19 | - | - | - | - |
| 06/25/2010 | 12.16 | - | - | - | - |
| 06/24/2010 | 12.15 | - | - | - | - |
| 06/23/2010 | 12.15 | - | - | - | - |
| 06/22/2010 | 12.13 | - | - | - | - |
| 06/21/2010 | 12.11 | - | - | - | - |
| 06/18/2010 | 12.09 | 0.09 | - | - | 0.09 |
| 06/17/2010 | 12.18 | - | - | - | - |
| 06/16/2010 | 12.15 | - | - | - | - |
| 06/15/2010 | 12.12 | - | - | - | - |
| 06/14/2010 | 12.11 | - | - | - | - |
| 06/11/2010 | 12.11 | - | - | - | - |
| 06/10/2010 | 12.09 | - | - | - | - |
| 06/09/2010 | 12.13 | - | - | - | - |
| 06/08/2010 | 12.15 | - | - | - | - |
| 06/07/2010 | 12.17 | - | - | - | - |
| 06/04/2010 | 12.18 | - | - | - | - |
| 06/03/2010 | 12.13 | - | - | - | - |
| 06/02/2010 | 12.12 | - | - | - | - |
| 06/01/2010 | 12.16 | - | - | - | - |
| 05/31/2010 | 12.13 | - | - | - | - |
| 05/28/2010 | 12.14 | - | - | - | - |
| 05/27/2010 | 12.09 | - | - | - | - |
| 05/26/2010 | 12.13 | - | - | - | - |
| 05/25/2010 | 12.12 | - | - | - | - |
| 05/21/2010 | 12.09 | - | - | - | - |
| 05/20/2010 | 12.10 | - | - | - | - |
| 05/19/2010 | 12.12 | - | - | - | - |
| 05/18/2010 | 12.16 | - | - | - | - |
| 05/17/2010 | 12.12 | - | - | - | - |
| 05/14/2010 | 12.18 | - | - | - | - |
| 05/13/2010 | 12.14 | - | - | - | - |
| 05/12/2010 | 12.10 | - | - | - | - |
| 05/11/2010 | 12.09 | - | - | - | - |
| 05/10/2010 | 12.09 | - | - | - | - |
| 05/07/2010 | 12.10 | - | - | - | - |
| 05/06/2010 | 12.15 | - | - | - | - |
| 05/05/2010 | 12.16 | - | - | - | - |
| 05/04/2010 | 12.18 | - | - | - | - |
| 05/03/2010 | 12.14 | - | - | - | - |
| 04/30/2010 | 12.14 | - | - | - | - |
| 04/29/2010 | 12.11 | - | - | - | - |
| 04/28/2010 | 12.11 | - | - | - | - |
| 04/27/2010 | 12.14 | - | - | - | - |
| 04/26/2010 | 12.11 | - | - | - | - |
| 04/23/2010 | 12.10 | - | - | - | - |
| 04/22/2010 | 12.09 | - | - | - | - |
| 04/21/2010 | 12.08 | - | - | - | - |
| 04/20/2010 | 12.10 | - | - | - | - |
| 04/19/2010 | 12.11 | - | - | - | - |
| 04/16/2010 | 12.10 | - | - | - | - |
| 04/15/2010 | 12.09 | - | - | - | - |
| 04/14/2010 | 12.09 | - | - | - | - |
| 04/13/2010 | 12.11 | - | - | - | - |
| 04/12/2010 | 12.14 | - | - | - | - |
| 04/09/2010 | 12.14 | - | - | - | - |
| 04/08/2010 | 12.13 | - | - | - | - |
| 04/07/2010 | 12.15 | - | - | - | - |
| 04/06/2010 | 12.13 | - | - | - | - |
| 04/05/2010 | 12.13 | - | - | - | - |
| 04/01/2010 | 12.18 | - | - | - | - |
| 03/31/2010 | 12.17 | - | - | - | - |
| 03/30/2010 | 12.16 | - | - | - | - |
| 03/29/2010 | 12.17 | - | - | - | - |
| 03/26/2010 | 12.17 | 0.09 | - | - | 0.09 |
| 03/25/2010 | 12.25 | - | - | - | - |
| 03/24/2010 | 12.26 | - | - | - | - |
| 03/23/2010 | 12.30 | - | - | - | - |
| 03/22/2010 | 12.30 | - | - | - | - |
| 03/19/2010 | 12.28 | - | - | - | - |
| 03/18/2010 | 12.31 | - | - | - | - |
| 03/17/2010 | 12.29 | - | - | - | - |
| 03/16/2010 | 12.29 | - | - | - | - |
| 03/15/2010 | 12.26 | - | - | - | - |
| 03/12/2010 | 12.25 | - | - | - | - |
| 03/11/2010 | 12.25 | - | - | - | - |
| 03/10/2010 | 12.23 | - | - | - | - |
| 03/09/2010 | 12.23 | - | - | - | - |
| 03/08/2010 | 12.23 | - | - | - | - |
| 03/05/2010 | 12.24 | - | - | - | - |
| 03/04/2010 | 12.26 | - | - | - | - |
| 03/03/2010 | 12.26 | - | - | - | - |
| 03/02/2010 | 12.28 | - | - | - | - |
| 03/01/2010 | 12.27 | - | - | - | - |
| 02/26/2010 | 12.27 | - | - | - | - |
| 02/25/2010 | 12.26 | - | - | - | - |
| 02/24/2010 | 12.23 | - | - | - | - |
| 02/23/2010 | 12.24 | - | - | - | - |
| 02/22/2010 | 12.20 | - | - | - | - |
| 02/19/2010 | 12.21 | - | - | - | - |
| 02/18/2010 | 12.20 | - | - | - | - |
| 02/17/2010 | 12.20 | - | - | - | - |
| 02/16/2010 | 12.21 | - | - | - | - |
| 02/12/2010 | 12.20 | - | - | - | - |
| 02/11/2010 | 12.18 | - | - | - | - |
| 02/10/2010 | 12.20 | - | - | - | - |
| 02/09/2010 | 12.23 | - | - | - | - |
| 02/08/2010 | 12.26 | - | - | - | - |
| 02/05/2010 | 12.25 | - | - | - | - |
| 02/04/2010 | 12.26 | - | - | - | - |
| 02/03/2010 | 12.23 | - | - | - | - |
| 02/02/2010 | 12.25 | - | - | - | - |
| 02/01/2010 | 12.22 | - | - | - | - |
| 01/29/2010 | 12.23 | - | - | - | - |
| 01/28/2010 | 12.23 | - | - | - | - |
| 01/27/2010 | 12.23 | - | - | - | - |
| 01/26/2010 | 12.23 | - | - | - | - |
| 01/25/2010 | 12.21 | - | - | - | - |
| 01/22/2010 | 12.23 | - | - | - | - |
| 01/21/2010 | 12.23 | - | - | - | - |
| 01/20/2010 | 12.23 | - | - | - | - |
| 01/19/2010 | 12.21 | - | - | - | - |
| 01/18/2010 | 12.22 | - | - | - | - |
| 01/15/2010 | 12.20 | - | - | - | - |
| 01/14/2010 | 12.17 | - | - | - | - |
| 01/13/2010 | 12.14 | - | - | - | - |
| 01/12/2010 | 12.16 | - | - | - | - |
| 01/11/2010 | 12.13 | - | - | - | - |
| 01/08/2010 | 12.13 | - | - | - | - |
| 01/07/2010 | 12.09 | - | - | - | - |
| 01/06/2010 | 12.08 | - | - | - | - |
| 01/05/2010 | 12.11 | - | - | - | - |
| 01/04/2010 | 12.06 | - | - | - | - |
| 12/31/2009 | 12.04 | - | - | - | - |
| 12/30/2009 | 12.04 | - | - | - | - |
| 12/29/2009 | 12.01 | - | - | - | - |
| 12/24/2009 | 12.02 | - | - | - | - |
| 12/23/2009 | 12.02 | - | - | - | - |
| 12/22/2009 | 12.00 | - | - | - | - |
| 12/21/2009 | 12.03 | - | - | - | - |
| 12/18/2009 | 12.07 | 0.09 | - | - | 0.09 |
| 12/17/2009 | 12.19 | - | - | - | - |
| 12/16/2009 | 12.17 | - | - | - | - |
| 12/15/2009 | 12.15 | - | - | - | - |
| 12/14/2009 | 12.13 | - | - | - | - |
| 12/11/2009 | 12.13 | - | - | - | - |
| 12/10/2009 | 12.14 | - | - | - | - |
| 12/09/2009 | 12.14 | - | - | - | - |
| 12/08/2009 | 12.15 | - | - | - | - |
| 12/07/2009 | 12.16 | - | - | - | - |
| 12/04/2009 | 12.13 | - | - | - | - |
| 12/03/2009 | 12.18 | - | - | - | - |
| 12/02/2009 | 12.18 | - | - | - | - |
| 12/01/2009 | 12.18 | - | - | - | - |
| 11/30/2009 | 12.18 | - | - | - | - |
| 11/27/2009 | 12.17 | - | - | - | - |
| 11/26/2009 | 12.18 | - | - | - | - |
| 11/25/2009 | 12.16 | - | - | - | - |
| 11/24/2009 | 12.14 | - | - | - | - |
| 11/23/2009 | 12.09 | - | - | - | - |
| 11/20/2009 | 12.09 | - | - | - | - |
| 11/19/2009 | 12.09 | - | - | - | - |
| 11/18/2009 | 12.09 | - | - | - | - |
| 11/17/2009 | 12.10 | - | - | - | - |
| 11/16/2009 | 12.08 | - | - | - | - |
| 11/13/2009 | 12.03 | - | - | - | - |
| 11/12/2009 | 12.01 | - | - | - | - |
| 11/11/2009 | 12.01 | - | - | - | - |
| 11/10/2009 | 12.01 | - | - | - | - |
| 11/09/2009 | 12.02 | - | - | - | - |
| 11/06/2009 | 12.01 | - | - | - | - |
| 11/05/2009 | 11.98 | - | - | - | - |
| 11/04/2009 | 12.00 | - | - | - | - |
| 11/03/2009 | 12.01 | - | - | - | - |
| 11/02/2009 | 12.01 | - | - | - | - |
| 10/30/2009 | 12.03 | - | - | - | - |
| 10/29/2009 | 11.99 | - | - | - | - |
| 10/28/2009 | 12.00 | - | - | - | - |
| 10/27/2009 | 11.99 | - | - | - | - |
| 10/26/2009 | 11.96 | - | - | - | - |
| 10/23/2009 | 11.99 | - | - | - | - |
| 10/22/2009 | 12.01 | - | - | - | - |
| 10/21/2009 | 12.00 | - | - | - | - |
| 10/20/2009 | 12.00 | - | - | - | - |
| 10/19/2009 | 11.94 | - | - | - | - |
| 10/16/2009 | 11.94 | - | - | - | - |
| 10/15/2009 | 11.90 | - | - | - | - |
| 10/14/2009 | 11.91 | - | - | - | - |
| 10/13/2009 | 11.95 | - | - | - | - |
| 10/09/2009 | 11.92 | - | - | - | - |
| 10/08/2009 | 12.01 | - | - | - | - |
| 10/07/2009 | 12.05 | - | - | - | - |
| 10/06/2009 | 12.03 | - | - | - | - |
| 10/05/2009 | 12.05 | - | - | - | - |
| 10/02/2009 | 12.02 | - | - | - | - |
| 10/01/2009 | 12.03 | - | - | - | - |
| 09/30/2009 | 12.03 | - | - | - | - |
| 09/29/2009 | 12.00 | - | - | - | - |
| 09/28/2009 | 12.01 | - | - | - | - |
| 09/25/2009 | 11.99 | 0.08 | - | - | 0.08 |
| 09/24/2009 | 12.03 | - | - | - | - |
| 09/23/2009 | 12.02 | - | - | - | - |
| 09/22/2009 | 12.02 | - | - | - | - |
| 09/21/2009 | 12.00 | - | - | - | - |
| 09/18/2009 | 12.01 | - | - | - | - |
| 09/17/2009 | 12.00 | - | - | - | - |
| 09/16/2009 | 11.98 | - | - | - | - |
| 09/15/2009 | 11.96 | - | - | - | - |
| 09/14/2009 | 11.95 | - | - | - | - |
| 09/11/2009 | 11.97 | - | - | - | - |
| 09/10/2009 | 11.96 | - | - | - | - |
| 09/09/2009 | 11.91 | - | - | - | - |
| 09/08/2009 | 11.90 | - | - | - | - |
| 09/04/2009 | 11.91 | - | - | - | - |
| 09/03/2009 | 11.93 | - | - | - | - |
| 09/02/2009 | 11.95 | - | - | - | - |
| 09/01/2009 | 11.94 | - | - | - | - |
| 08/31/2009 | 11.94 | - | - | - | - |
| 08/28/2009 | 11.92 | - | - | - | - |
| 08/27/2009 | 11.91 | - | - | - | - |
| 08/26/2009 | 11.90 | - | - | - | - |
| 08/25/2009 | 11.91 | - | - | - | - |
| 08/24/2009 | 11.89 | - | - | - | - |
| 08/21/2009 | 11.85 | - | - | - | - |
| 08/20/2009 | 11.90 | - | - | - | - |
| 08/19/2009 | 11.89 | - | - | - | - |
| 08/18/2009 | 11.89 | - | - | - | - |
| 08/17/2009 | 11.89 | - | - | - | - |
| 08/14/2009 | 11.87 | - | - | - | - |
| 08/13/2009 | 11.84 | - | - | - | - |
| 08/12/2009 | 11.82 | - | - | - | - |
| 08/11/2009 | 11.82 | - | - | - | - |
| 08/10/2009 | 11.80 | - | - | - | - |
| 08/07/2009 | 11.76 | - | - | - | - |
| 08/06/2009 | 11.79 | - | - | - | - |
| 08/05/2009 | 11.75 | - | - | - | - |
| 08/04/2009 | 11.77 | - | - | - | - |
| 07/31/2009 | 11.79 | - | - | - | - |
| 07/30/2009 | 11.72 | - | - | - | - |
| 07/29/2009 | 11.70 | - | - | - | - |
| 07/28/2009 | 11.68 | - | - | - | - |
| 07/27/2009 | 11.66 | - | - | - | - |
| 07/24/2009 | 11.65 | - | - | - | - |
| 07/23/2009 | 11.64 | - | - | - | - |
| 07/22/2009 | 11.68 | - | - | - | - |
| 07/21/2009 | 11.71 | - | - | - | - |
| 07/20/2009 | 11.70 | - | - | - | - |
| 07/17/2009 | 11.66 | - | - | - | - |
| 07/16/2009 | 11.68 | - | - | - | - |
| 07/15/2009 | 11.60 | - | - | - | - |
| 07/14/2009 | 11.63 | - | - | - | - |
| 07/13/2009 | 11.67 | - | - | - | - |
| 07/10/2009 | 11.69 | - | - | - | - |
| 07/09/2009 | 11.67 | - | - | - | - |
| 07/08/2009 | 11.68 | - | - | - | - |
| 07/07/2009 | 11.66 | - | - | - | - |
| 07/06/2009 | 11.67 | - | - | - | - |
| 07/03/2009 | 11.67 | - | - | - | - |
| 07/02/2009 | 11.66 | - | - | - | - |
| 06/30/2009 | 11.64 | - | - | - | - |
| 06/29/2009 | 11.61 | - | - | - | - |
| 06/26/2009 | 11.61 | 0.08 | - | - | 0.08 |
| 06/25/2009 | 11.67 | - | - | - | - |
| 06/24/2009 | 11.63 | - | - | - | - |
| 06/23/2009 | 11.63 | - | - | - | - |
| 06/22/2009 | 11.64 | - | - | - | - |
| 06/19/2009 | 11.61 | - | - | - | - |
| 06/18/2009 | 11.60 | - | - | - | - |
| 06/17/2009 | 11.65 | - | - | - | - |
| 06/16/2009 | 11.65 | - | - | - | - |
| 06/15/2009 | 11.64 | - | - | - | - |
| 06/12/2009 | 11.65 | - | - | - | - |
| 06/11/2009 | 11.62 | - | - | - | - |
| 06/10/2009 | 11.54 | - | - | - | - |
| 06/09/2009 | 11.58 | - | - | - | - |
| 06/08/2009 | 11.58 | - | - | - | - |
| 06/05/2009 | 11.62 | - | - | - | - |
| 06/04/2009 | 11.62 | - | - | - | - |
| 06/03/2009 | 11.63 | - | - | - | - |
| 06/02/2009 | 11.59 | - | - | - | - |
| 06/01/2009 | 11.58 | - | - | - | - |
| 05/29/2009 | 11.58 | - | - | - | - |
| 05/28/2009 | 11.52 | - | - | - | - |
| 05/27/2009 | 11.49 | - | - | - | - |
| 05/26/2009 | 11.55 | - | - | - | - |
| 05/25/2009 | 11.62 | - | - | - | - |
| 05/22/2009 | 11.61 | - | - | - | - |
| 05/21/2009 | 11.60 | - | - | - | - |
| 05/20/2009 | 11.66 | - | - | - | - |
| 05/19/2009 | 11.66 | - | - | - | - |
| 05/15/2009 | 11.67 | - | - | - | - |
| 05/14/2009 | 11.68 | - | - | - | - |
| 05/13/2009 | 11.69 | - | - | - | - |
| 05/12/2009 | 11.68 | - | - | - | - |
| 05/11/2009 | 11.69 | - | - | - | - |
| 05/08/2009 | 11.66 | - | - | - | - |
| 05/07/2009 | 11.67 | - | - | - | - |
| 05/06/2009 | 11.70 | - | - | - | - |
| 05/05/2009 | 11.71 | - | - | - | - |
| 05/04/2009 | 11.67 | - | - | - | - |
| 05/01/2009 | 11.66 | - | - | - | - |
| 04/30/2009 | 11.64 | - | - | - | - |
| 04/29/2009 | 11.65 | - | - | - | - |
| 04/28/2009 | 11.66 | - | - | - | - |
| 04/27/2009 | 11.68 | - | - | - | - |
| 04/24/2009 | 11.67 | - | - | - | - |
| 04/23/2009 | 11.65 | - | - | - | - |
| 04/22/2009 | 11.67 | - | - | - | - |
| 04/21/2009 | 11.69 | - | - | - | - |
| 04/20/2009 | 11.69 | - | - | - | - |
| 04/17/2009 | 11.61 | - | - | - | - |
| 04/16/2009 | 11.64 | - | - | - | - |
| 04/15/2009 | 11.64 | - | - | - | - |
| 04/14/2009 | 11.65 | - | - | - | - |
| 04/13/2009 | 11.64 | - | - | - | - |
| 04/09/2009 | 11.61 | - | - | - | - |
| 04/08/2009 | 11.61 | - | - | - | - |
| 04/07/2009 | 11.57 | - | - | - | - |
| 04/06/2009 | 11.53 | - | - | - | - |
| 04/03/2009 | 11.54 | - | - | - | - |
| 04/02/2009 | 11.58 | - | - | - | - |
| 04/01/2009 | 11.60 | - | - | - | - |
| 03/31/2009 | 11.59 | - | - | - | - |
| 03/30/2009 | 11.55 | - | - | - | - |
| 03/27/2009 | 11.51 | 0.09 | - | - | 0.09 |
| 03/26/2009 | 11.61 | - | - | - | - |
| 03/25/2009 | 11.56 | - | - | - | - |
| 03/24/2009 | 11.62 | - | - | - | - |
| 03/23/2009 | 11.66 | - | - | - | - |
| 03/20/2009 | 11.67 | - | - | - | - |
| 03/19/2009 | 11.67 | - | - | - | - |
| 03/18/2009 | 11.66 | - | - | - | - |
| 03/17/2009 | 11.55 | - | - | - | - |
| 03/16/2009 | 11.58 | - | - | - | - |
| 03/13/2009 | 11.58 | - | - | - | - |
| 03/12/2009 | 11.52 | - | - | - | - |
| 03/11/2009 | 11.51 | - | - | - | - |
| 03/10/2009 | 11.48 | - | - | - | - |
| 03/09/2009 | 11.51 | - | - | - | - |
| 03/06/2009 | 11.53 | - | - | - | - |
| 03/05/2009 | 11.56 | - | - | - | - |
| 03/04/2009 | 11.51 | - | - | - | - |
| 03/03/2009 | 11.54 | - | - | - | - |
| 03/02/2009 | 11.54 | - | - | - | - |
| 02/27/2009 | 11.49 | - | - | - | - |
| 02/26/2009 | 11.47 | - | - | - | - |
| 02/25/2009 | 11.45 | - | - | - | - |
| 02/24/2009 | 11.51 | - | - | - | - |
| 02/23/2009 | 11.51 | - | - | - | - |
| 02/20/2009 | 11.51 | - | - | - | - |
| 02/19/2009 | 11.52 | - | - | - | - |
| 02/18/2009 | 11.55 | - | - | - | - |
| 02/17/2009 | 11.60 | - | - | - | - |
| 02/13/2009 | 11.53 | - | - | - | - |
| 02/12/2009 | 11.55 | - | - | - | - |
| 02/11/2009 | 11.51 | - | - | - | - |
| 02/10/2009 | 11.48 | - | - | - | - |
| 02/09/2009 | 11.44 | - | - | - | - |
| 02/06/2009 | 11.47 | - | - | - | - |
| 02/05/2009 | 11.42 | - | - | - | - |
| 02/04/2009 | 11.37 | - | - | - | - |
| 02/03/2009 | 11.41 | - | - | - | - |
| 02/02/2009 | 11.45 | - | - | - | - |
| 01/30/2009 | 11.43 | - | - | - | - |
| 01/29/2009 | 11.42 | - | - | - | - |
| 01/28/2009 | 11.46 | - | - | - | - |
| 01/27/2009 | 11.47 | - | - | - | - |
| 01/26/2009 | 11.45 | - | - | - | - |
| 01/23/2009 | 11.48 | - | - | - | - |
| 01/22/2009 | 11.52 | - | - | - | - |
| 01/21/2009 | 11.52 | - | - | - | - |
| 01/20/2009 | 11.55 | - | - | - | - |
| 01/19/2009 | 11.53 | - | - | - | - |
| 01/16/2009 | 11.56 | - | - | - | - |
| 01/15/2009 | 11.59 | - | - | - | - |
| 01/14/2009 | 11.65 | - | - | - | - |
| 01/13/2009 | 11.58 | - | - | - | - |
| 01/12/2009 | 11.57 | - | - | - | - |
| 01/09/2009 | 11.55 | - | - | - | - |
| 01/08/2009 | 11.48 | - | - | - | - |
| 01/07/2009 | 11.46 | - | - | - | - |
| 01/06/2009 | 11.49 | - | - | - | - |
| 01/05/2009 | 11.46 | - | - | - | - |
| 01/02/2009 | 11.46 | - | - | - | - |
| 12/31/2008 | 11.50 | - | - | - | - |
| 12/30/2008 | 11.49 | - | - | - | - |
| 12/29/2008 | 11.49 | - | - | - | - |
| 12/24/2008 | 11.35 | - | - | - | - |
| 12/23/2008 | 11.34 | - | - | - | - |
| 12/22/2008 | 11.32 | - | - | - | - |
| 12/19/2008 | 11.32 | 0.09 | - | - | 0.09 |
| 12/18/2008 | 11.37 | - | - | - | - |
| 12/17/2008 | 11.31 | - | - | - | - |
| 12/16/2008 | 11.29 | - | - | - | - |
| 12/15/2008 | 11.24 | - | - | - | - |
| 12/12/2008 | 11.23 | - | - | - | - |
| 12/11/2008 | 11.25 | - | - | - | - |
| 12/10/2008 | 11.24 | - | - | - | - |
| 12/09/2008 | 11.26 | - | - | - | - |
| 12/08/2008 | 11.25 | - | - | - | - |
| 12/05/2008 | 11.25 | - | - | - | - |
| 12/04/2008 | 11.27 | - | - | - | - |
| 12/03/2008 | 11.24 | - | - | - | - |
| 12/02/2008 | 11.26 | - | - | - | - |
| 12/01/2008 | 11.29 | - | - | - | - |
| 11/28/2008 | 11.19 | - | - | - | - |
| 11/27/2008 | 11.16 | - | - | - | - |
| 11/26/2008 | 11.16 | - | - | - | - |
| 11/25/2008 | 11.15 | - | - | - | - |
| 11/24/2008 | 11.09 | - | - | - | - |
| 11/21/2008 | 11.09 | - | - | - | - |
| 11/20/2008 | 11.20 | - | - | - | - |
| 11/19/2008 | 11.18 | - | - | - | - |
| 11/18/2008 | 11.20 | - | - | - | - |
| 11/17/2008 | 11.22 | - | - | - | - |
| 11/14/2008 | 11.20 | - | - | - | - |
| 11/13/2008 | 11.16 | - | - | - | - |
| 11/12/2008 | 11.22 | - | - | - | - |
| 11/11/2008 | 11.22 | - | - | - | - |
| 11/10/2008 | 11.25 | - | - | - | - |
| 11/07/2008 | 11.27 | - | - | - | - |
| 11/06/2008 | 11.26 | - | - | - | - |
| 11/05/2008 | 11.25 | - | - | - | - |
| 11/04/2008 | 11.22 | - | - | - | - |
| 11/03/2008 | 11.17 | - | - | - | - |
| 10/31/2008 | 11.19 | - | - | - | - |
| 10/30/2008 | 11.20 | - | - | - | - |
| 10/29/2008 | 11.17 | - | - | - | - |
| 10/28/2008 | 11.15 | - | - | - | - |
| 10/27/2008 | 11.23 | - | - | - | - |
| 10/24/2008 | 11.26 | - | - | - | - |
| 10/23/2008 | 11.31 | - | - | - | - |
| 10/22/2008 | 11.33 | - | - | - | - |
| 10/21/2008 | 11.30 | - | - | - | - |
| 10/20/2008 | 11.28 | - | - | - | - |
| 10/17/2008 | 11.24 | - | - | - | - |
| 10/16/2008 | 11.21 | - | - | - | - |
| 10/15/2008 | 11.23 | - | - | - | - |
| 10/14/2008 | 11.23 | - | - | - | - |
| 10/10/2008 | 11.22 | - | - | - | - |
| 10/09/2008 | 11.34 | - | - | - | - |
| 10/08/2008 | 11.38 | - | - | - | - |
| 10/07/2008 | 11.48 | - | - | - | - |
| 10/06/2008 | 11.57 | - | - | - | - |
| 10/03/2008 | 11.53 | - | - | - | - |
| 10/02/2008 | 11.50 | - | - | - | - |
| 10/01/2008 | 11.51 | - | - | - | - |
| 09/30/2008 | 11.49 | - | - | - | - |
| 09/29/2008 | 11.61 | - | - | - | - |
| 09/26/2008 | 11.55 | 0.08 | - | - | 0.08 |
| 09/25/2008 | 11.64 | - | - | - | - |
| 09/24/2008 | 11.69 | - | - | - | - |
| 09/23/2008 | 11.68 | - | - | - | - |
| 09/22/2008 | 11.71 | - | - | - | - |
| 09/19/2008 | 11.70 | - | - | - | - |
| 09/18/2008 | 11.78 | - | - | - | - |
| 09/17/2008 | 11.84 | - | - | - | - |
| 09/16/2008 | 11.84 | - | - | - | - |
| 09/15/2008 | 11.86 | - | - | - | - |
| 09/12/2008 | 11.79 | - | - | - | - |
| 09/11/2008 | 11.85 | - | - | - | - |
| 09/10/2008 | 11.86 | - | - | - | - |
| 09/09/2008 | 11.86 | - | - | - | - |
| 09/08/2008 | 11.87 | - | - | - | - |
| 09/05/2008 | 11.89 | - | - | - | - |
| 09/04/2008 | 11.90 | - | - | - | - |
| 09/03/2008 | 11.89 | - | - | - | - |
| 09/02/2008 | 11.89 | - | - | - | - |
| 08/29/2008 | 11.89 | - | - | - | - |
| 08/28/2008 | 11.88 | - | - | - | - |
| 08/27/2008 | 11.87 | - | - | - | - |
| 08/26/2008 | 11.87 | - | - | - | - |
| 08/25/2008 | 11.84 | - | - | - | - |
| 08/22/2008 | 11.82 | - | - | - | - |
| 08/21/2008 | 11.83 | - | - | - | - |
| 08/20/2008 | 11.84 | - | - | - | - |
| 08/19/2008 | 11.85 | - | - | - | - |
| 08/18/2008 | 11.89 | - | - | - | - |
| 08/15/2008 | 11.87 | - | - | - | - |
| 08/14/2008 | 11.88 | - | - | - | - |
| 08/13/2008 | 11.86 | - | - | - | - |
| 08/12/2008 | 11.85 | - | - | - | - |
| 08/11/2008 | 11.82 | - | - | - | - |
| 08/08/2008 | 11.85 | - | - | - | - |
| 08/07/2008 | 11.84 | - | - | - | - |
| 08/06/2008 | 11.79 | - | - | - | - |
| 08/05/2008 | 11.81 | - | - | - | - |
| 08/01/2008 | 11.84 | - | - | - | - |
| 07/31/2008 | 11.80 | - | - | - | - |
| 07/30/2008 | 11.71 | - | - | - | - |
| 07/29/2008 | 11.71 | - | - | - | - |
| 07/28/2008 | 11.72 | - | - | - | - |
| 07/25/2008 | 11.69 | - | - | - | - |
| 07/24/2008 | 11.72 | - | - | - | - |
| 07/23/2008 | 11.67 | - | - | - | - |
| 07/22/2008 | 11.69 | - | - | - | - |
| 07/21/2008 | 11.69 | - | - | - | - |
| 07/18/2008 | 11.67 | - | - | - | - |
| 07/17/2008 | 11.67 | - | - | - | - |
| 07/16/2008 | 11.70 | - | - | - | - |
| 07/15/2008 | 11.76 | - | - | - | - |
| 07/14/2008 | 11.76 | - | - | - | - |
| 07/11/2008 | 11.75 | - | - | - | - |
| 07/10/2008 | 11.76 | - | - | - | - |
| 07/09/2008 | 11.75 | - | - | - | - |
| 07/08/2008 | 11.74 | - | - | - | - |
| 07/07/2008 | 11.77 | - | - | - | - |
| 07/04/2008 | 11.77 | - | - | - | - |
| 07/03/2008 | 11.75 | - | - | - | - |
| 07/02/2008 | 11.77 | - | - | - | - |
| 06/30/2008 | 11.77 | - | - | - | - |
| 06/27/2008 | 11.80 | 0.08 | - | - | 0.08 |
| 06/26/2008 | 11.88 | - | - | - | - |
| 06/25/2008 | 11.88 | - | - | - | - |
| 06/24/2008 | 11.88 | - | - | - | - |
| 06/23/2008 | 11.85 | - | - | - | - |
| 06/20/2008 | 11.85 | - | - | - | - |
| 06/19/2008 | 11.82 | - | - | - | - |
| 06/18/2008 | 11.87 | - | - | - | - |
| 06/17/2008 | 11.82 | - | - | - | - |
| 06/16/2008 | 11.79 | - | - | - | - |
| 06/13/2008 | 11.77 | - | - | - | - |
| 06/12/2008 | 11.78 | - | - | - | - |
| 06/11/2008 | 11.80 | - | - | - | - |
| 06/10/2008 | 11.79 | - | - | - | - |
| 06/09/2008 | 11.88 | - | - | - | - |
| 06/06/2008 | 11.91 | - | - | - | - |
| 06/05/2008 | 11.89 | - | - | - | - |
| 06/04/2008 | 11.90 | - | - | - | - |
| 06/03/2008 | 11.91 | - | - | - | - |
| 06/02/2008 | 11.90 | - | - | - | - |
| 05/30/2008 | 11.84 | - | - | - | - |
| 05/29/2008 | 11.83 | - | - | - | - |
| 05/28/2008 | 11.85 | - | - | - | - |
| 05/27/2008 | 11.86 | - | - | - | - |
| 05/26/2008 | 11.89 | - | - | - | - |
| 05/23/2008 | 11.89 | - | - | - | - |
| 05/22/2008 | 11.87 | - | - | - | - |
| 05/21/2008 | 11.91 | - | - | - | - |
| 05/20/2008 | 11.96 | - | - | - | - |
| 05/16/2008 | 11.92 | - | - | - | - |
| 05/15/2008 | 11.93 | - | - | - | - |
| 05/14/2008 | 11.90 | - | - | - | - |
| 05/13/2008 | 11.90 | - | - | - | - |
| 05/12/2008 | 11.92 | - | - | - | - |
| 05/09/2008 | 11.88 | - | - | - | - |
| 05/08/2008 | 11.85 | - | - | - | - |
| 05/07/2008 | 11.83 | - | - | - | - |
| 05/06/2008 | 11.83 | - | - | - | - |
| 05/05/2008 | 11.86 | - | - | - | - |
| 05/02/2008 | 11.86 | - | - | - | - |
| 05/01/2008 | 11.88 | - | - | - | - |
| 04/30/2008 | 11.85 | - | - | - | - |
| 04/29/2008 | 11.79 | - | - | - | - |
| 04/28/2008 | 11.78 | - | - | - | - |
| 04/25/2008 | 11.72 | - | - | - | - |
| 04/24/2008 | 11.73 | - | - | - | - |
| 04/23/2008 | 11.77 | - | - | - | - |
| 04/22/2008 | 11.76 | - | - | - | - |
| 04/21/2008 | 11.76 | - | - | - | - |
| 04/18/2008 | 11.73 | - | - | - | - |
| 04/17/2008 | 11.74 | - | - | - | - |
| 04/16/2008 | 11.74 | - | - | - | - |
| 04/15/2008 | 11.77 | - | - | - | - |
| 04/14/2008 | 11.80 | - | - | - | - |
| 04/11/2008 | 11.81 | - | - | - | - |
| 04/10/2008 | 11.78 | - | - | - | - |
| 04/09/2008 | 11.82 | - | - | - | - |
| 04/08/2008 | 11.78 | - | - | - | - |
| 04/07/2008 | 11.78 | - | - | - | - |
| 04/04/2008 | 11.82 | - | - | - | - |
| 04/03/2008 | 11.78 | - | - | - | - |
| 04/02/2008 | 11.77 | - | - | - | - |
| 04/01/2008 | 11.80 | - | - | - | - |
| 03/31/2008 | 11.89 | - | - | - | - |
| 03/28/2008 | 11.86 | 0.07 | - | - | 0.07 |
| 03/27/2008 | 11.93 | - | - | - | - |
| 03/26/2008 | 11.93 | - | - | - | - |
| 03/25/2008 | 11.90 | - | - | - | - |
| 03/24/2008 | 11.88 | - | - | - | - |
| 03/20/2008 | 11.91 | - | - | - | - |
| 03/19/2008 | 11.89 | - | - | - | - |
| 03/18/2008 | 11.86 | - | - | - | - |
| 03/17/2008 | 11.90 | - | - | - | - |
| 03/14/2008 | 11.89 | - | - | - | - |
| 03/13/2008 | 11.87 | - | - | - | - |
| 03/12/2008 | 11.88 | - | - | - | - |
| 03/11/2008 | 11.83 | - | - | - | - |
| 03/10/2008 | 11.86 | - | - | - | - |
| 03/07/2008 | 11.86 | - | - | - | - |
| 03/06/2008 | 11.85 | - | - | - | - |
| 03/05/2008 | 11.83 | - | - | - | - |
| 03/04/2008 | 11.85 | - | - | - | - |
| 03/03/2008 | 11.87 | - | - | - | - |
| 02/29/2008 | 11.86 | - | - | - | - |
| 02/28/2008 | 11.85 | - | - | - | - |
| 02/27/2008 | 11.80 | - | - | - | - |
| 02/26/2008 | 11.76 | - | - | - | - |
| 02/25/2008 | 11.73 | - | - | - | - |
| 02/22/2008 | 11.73 | - | - | - | - |
| 02/21/2008 | 11.74 | - | - | - | - |
| 02/20/2008 | 11.70 | - | - | - | - |
| 02/19/2008 | 11.71 | - | - | - | - |
| 02/15/2008 | 11.76 | - | - | - | - |
| 02/14/2008 | 11.72 | - | - | - | - |
| 02/13/2008 | 11.73 | - | - | - | - |
| 02/12/2008 | 11.74 | - | - | - | - |
| 02/11/2008 | 11.78 | - | - | - | - |
| 02/08/2008 | 11.77 | - | - | - | - |
| 02/07/2008 | 11.76 | - | - | - | - |
| 02/06/2008 | 11.79 | - | - | - | - |
| 02/05/2008 | 11.81 | - | - | - | - |
| 02/04/2008 | 11.77 | - | - | - | - |
| 02/01/2008 | 11.78 | - | - | - | - |
| 01/31/2008 | 11.71 | - | - | - | - |
| 01/30/2008 | 11.69 | - | - | - | - |
| 01/29/2008 | 11.71 | - | - | - | - |
| 01/28/2008 | 11.73 | - | - | - | - |
| 01/25/2008 | 11.74 | - | - | - | - |
| 01/24/2008 | 11.68 | - | - | - | - |
| 01/23/2008 | 11.73 | - | - | - | - |
| 01/22/2008 | 11.74 | - | - | - | - |
| 01/21/2008 | 11.77 | - | - | - | - |
| 01/18/2008 | 11.79 | - | - | - | - |
| 01/17/2008 | 11.82 | - | - | - | - |
| 01/16/2008 | 11.80 | - | - | - | - |
| 01/15/2008 | 11.85 | - | - | - | - |
| 01/14/2008 | 11.84 | - | - | - | - |
| 01/11/2008 | 11.83 | - | - | - | - |
| 01/10/2008 | 11.77 | - | - | - | - |
| 01/09/2008 | 11.77 | - | - | - | - |
| 01/08/2008 | 11.79 | - | - | - | - |
| 01/07/2008 | 11.80 | - | - | - | - |
| 01/04/2008 | 11.81 | - | - | - | - |
| 01/03/2008 | 11.82 | - | - | - | - |
| 01/02/2008 | 11.78 | - | - | - | - |
| 12/31/2007 | 11.78 | - | - | - | - |
| 12/28/2007 | 11.73 | - | - | - | - |
| 12/27/2007 | 11.65 | - | - | - | - |
| 12/24/2007 | 11.64 | - | - | - | - |
| 12/21/2007 | 11.64 | 0.10 | 0.20 | - | 0.30 |
| 12/20/2007 | 11.95 | - | - | - | - |
| 12/19/2007 | 11.97 | - | - | - | - |
| 12/18/2007 | 11.92 | - | - | - | - |
| 12/17/2007 | 11.90 | - | - | - | - |
| 12/14/2007 | 11.85 | - | - | - | - |
| 12/13/2007 | 11.87 | - | - | - | - |
| 12/12/2007 | 11.93 | - | - | - | - |
| 12/11/2007 | 11.96 | - | - | - | - |
| 12/10/2007 | 11.90 | - | - | - | - |
| 12/07/2007 | 11.91 | - | - | - | - |
| 12/06/2007 | 11.97 | - | - | - | - |
| 12/05/2007 | 11.94 | - | - | - | - |
| 12/04/2007 | 11.97 | - | - | - | - |
| 12/03/2007 | 11.97 | - | - | - | - |
| 11/30/2007 | 11.92 | - | - | - | - |
| 11/29/2007 | 11.91 | - | - | - | - |
| 11/28/2007 | 11.87 | - | - | - | - |
| 11/27/2007 | 11.89 | - | - | - | - |
| 11/26/2007 | 11.96 | - | - | - | - |
| 11/23/2007 | 11.92 | - | - | - | - |
| 11/22/2007 | 11.91 | - | - | - | - |
| 11/21/2007 | 11.92 | - | - | - | - |
| 11/20/2007 | 11.91 | - | - | - | - |
| 11/19/2007 | 11.95 | - | - | - | - |
| 11/16/2007 | 11.92 | - | - | - | - |
| 11/15/2007 | 11.93 | - | - | - | - |
| 11/14/2007 | 11.91 | - | - | - | - |
| 11/13/2007 | 11.90 | - | - | - | - |
| 11/12/2007 | 11.89 | - | - | - | - |
| 11/09/2007 | 11.92 | - | - | - | - |
| 11/08/2007 | 11.90 | - | - | - | - |
| 11/07/2007 | 11.91 | - | - | - | - |
| 11/06/2007 | 11.90 | - | - | - | - |
| 11/05/2007 | 11.93 | - | - | - | - |
| 11/02/2007 | 11.93 | - | - | - | - |
| 11/01/2007 | 11.96 | - | - | - | - |
| 10/31/2007 | 11.93 | - | - | - | - |
| 10/30/2007 | 11.92 | - | - | - | - |
| 10/29/2007 | 11.92 | - | - | - | - |
| 10/26/2007 | 11.90 | - | - | - | - |
| 10/25/2007 | 11.90 | - | - | - | - |
| 10/24/2007 | 11.88 | - | - | - | - |
| 10/23/2007 | 11.87 | - | - | - | - |
| 10/22/2007 | 11.88 | - | - | - | - |
| 10/19/2007 | 11.89 | - | - | - | - |
| 10/18/2007 | 11.87 | - | - | - | - |
| 10/17/2007 | 11.83 | - | - | - | - |
| 10/16/2007 | 11.80 | - | - | - | - |
| 10/15/2007 | 11.80 | - | - | - | - |
| 10/12/2007 | 11.78 | - | - | - | - |
| 10/11/2007 | 11.80 | - | - | - | - |
| 10/10/2007 | 11.80 | - | - | - | - |
| 10/09/2007 | 11.78 | - | - | - | - |
| 10/05/2007 | 11.82 | - | - | - | - |
| 10/04/2007 | 11.88 | - | - | - | - |
| 10/03/2007 | 11.84 | - | - | - | - |
| 10/02/2007 | 11.88 | - | - | - | - |
| 10/01/2007 | 11.88 | - | - | - | - |
| 09/28/2007 | 11.87 | - | - | - | - |
| 09/27/2007 | 11.84 | - | - | - | - |
| 09/26/2007 | 11.83 | - | - | - | - |
| 09/25/2007 | 11.83 | - | - | - | - |
| 09/24/2007 | 11.80 | - | - | - | - |
| 09/21/2007 | 11.80 | 0.09 | - | - | 0.09 |
| 09/20/2007 | 11.85 | - | - | - | - |
| 09/19/2007 | 11.91 | - | - | - | - |
| 09/18/2007 | 11.96 | - | - | - | - |
| 09/17/2007 | 11.96 | - | - | - | - |
| 09/14/2007 | 11.94 | - | - | - | - |
| 09/13/2007 | 11.93 | - | - | - | - |
| 09/12/2007 | 11.95 | - | - | - | - |
| 09/11/2007 | 11.95 | - | - | - | - |
| 09/10/2007 | 11.98 | - | - | - | - |
| 09/07/2007 | 11.98 | - | - | - | - |
| 09/06/2007 | 11.95 | - | - | - | - |
| 09/05/2007 | 11.95 | - | - | - | - |
| 09/04/2007 | 11.93 | - | - | - | - |
| 08/31/2007 | 11.90 | - | - | - | - |
| 08/30/2007 | 11.91 | - | - | - | - |
| 08/29/2007 | 11.90 | - | - | - | - |
| 08/28/2007 | 11.94 | - | - | - | - |
| 08/27/2007 | 11.92 | - | - | - | - |
| 08/24/2007 | 11.89 | - | - | - | - |
| 08/23/2007 | 11.86 | - | - | - | - |
| 08/22/2007 | 11.86 | - | - | - | - |
| 08/21/2007 | 11.87 | - | - | - | - |
| 08/20/2007 | 11.86 | - | - | - | - |
| 08/17/2007 | 11.81 | - | - | - | - |
| 08/16/2007 | 11.79 | - | - | - | - |
| 08/15/2007 | 11.83 | - | - | - | - |
| 08/14/2007 | 11.87 | - | - | - | - |
| 08/13/2007 | 11.87 | - | - | - | - |
| 08/10/2007 | 11.83 | - | - | - | - |
| 08/09/2007 | 11.84 | - | - | - | - |
| 08/08/2007 | 11.84 | - | - | - | - |
| 08/07/2007 | 11.86 | - | - | - | - |
| 08/03/2007 | 11.89 | - | - | - | - |
| 08/02/2007 | 11.87 | - | - | - | - |
| 08/01/2007 | 11.84 | - | - | - | - |
| 07/31/2007 | 11.87 | - | - | - | - |
| 07/30/2007 | 11.86 | - | - | - | - |
| 07/27/2007 | 11.89 | - | - | - | - |
| 07/26/2007 | 11.90 | - | - | - | - |
| 07/25/2007 | 11.89 | - | - | - | - |
| 07/24/2007 | 11.90 | - | - | - | - |
| 07/23/2007 | 11.93 | - | - | - | - |
| 07/20/2007 | 11.94 | - | - | - | - |
| 07/19/2007 | 11.92 | - | - | - | - |
| 07/18/2007 | 11.92 | - | - | - | - |
| 07/17/2007 | 11.91 | - | - | - | - |
| 07/16/2007 | 11.93 | - | - | - | - |
| 07/13/2007 | 11.91 | - | - | - | - |
| 07/12/2007 | 11.89 | - | - | - | - |
| 07/11/2007 | 11.91 | - | - | - | - |
| 07/10/2007 | 11.95 | - | - | - | - |
| 07/09/2007 | 11.88 | - | - | - | - |
| 07/06/2007 | 11.86 | - | - | - | - |
| 07/05/2007 | 11.90 | - | - | - | - |
| 07/04/2007 | 11.93 | - | - | - | - |
| 07/03/2007 | 11.95 | - | - | - | - |
| 06/29/2007 | 11.94 | - | - | - | - |
| 06/28/2007 | 11.82 | - | - | - | - |
| 06/27/2007 | 11.82 | - | - | - | - |
| 06/26/2007 | 11.83 | - | - | - | - |
| 06/25/2007 | 11.84 | - | - | - | - |
| 06/22/2007 | 11.83 | 0.09 | - | - | 0.09 |
| 06/21/2007 | 11.92 | - | - | - | - |
| 06/20/2007 | 11.92 | - | - | - | - |
| 06/19/2007 | 11.93 | - | - | - | - |
| 06/18/2007 | 11.92 | - | - | - | - |
| 06/15/2007 | 11.94 | - | - | - | - |
| 06/14/2007 | 11.90 | - | - | - | - |
| 06/13/2007 | 11.89 | - | - | - | - |
| 06/12/2007 | 11.88 | - | - | - | - |
| 06/11/2007 | 11.92 | - | - | - | - |
| 06/08/2007 | 11.92 | - | - | - | - |
| 06/07/2007 | 11.95 | - | - | - | - |
| 06/06/2007 | 12.04 | - | - | - | - |
| 06/05/2007 | 12.07 | - | - | - | - |
| 06/04/2007 | 12.10 | - | - | - | - |
| 06/01/2007 | 12.07 | - | - | - | - |
| 05/31/2007 | 12.09 | - | - | - | - |
| 05/30/2007 | 12.09 | - | - | - | - |
| 05/29/2007 | 12.08 | - | - | - | - |
| 05/28/2007 | 12.13 | - | - | - | - |
| 05/25/2007 | 12.13 | - | - | - | - |
| 05/24/2007 | 12.15 | - | - | - | - |
| 05/23/2007 | 12.15 | - | - | - | - |
| 05/22/2007 | 12.17 | - | - | - | - |
| 05/18/2007 | 12.18 | - | - | - | - |
| 05/17/2007 | 12.19 | - | - | - | - |
| 05/16/2007 | 12.23 | - | - | - | - |
| 05/15/2007 | 12.21 | - | - | - | - |
| 05/14/2007 | 12.21 | - | - | - | - |
| 05/11/2007 | 12.23 | - | - | - | - |
| 05/10/2007 | 12.22 | - | - | - | - |
| 05/09/2007 | 12.23 | - | - | - | - |
| 05/08/2007 | 12.22 | - | - | - | - |
| 05/07/2007 | 12.19 | - | - | - | - |
| 05/04/2007 | 12.16 | - | - | - | - |
| 05/03/2007 | 12.15 | - | - | - | - |
| 05/02/2007 | 12.17 | - | - | - | - |
| 05/01/2007 | 12.16 | - | - | - | - |
| 04/30/2007 | 12.17 | - | - | - | - |
| 04/27/2007 | 12.13 | - | - | - | - |
| 04/26/2007 | 12.15 | - | - | - | - |
| 04/25/2007 | 12.18 | - | - | - | - |
| 04/24/2007 | 12.19 | - | - | - | - |
| 04/23/2007 | 12.17 | - | - | - | - |
| 04/20/2007 | 12.14 | - | - | - | - |
| 04/19/2007 | 12.14 | - | - | - | - |
| 04/18/2007 | 12.14 | - | - | - | - |
| 04/17/2007 | 12.14 | - | - | - | - |
| 04/16/2007 | 12.09 | - | - | - | - |
| 04/13/2007 | 12.08 | - | - | - | - |
| 04/12/2007 | 12.08 | - | - | - | - |
| 04/11/2007 | 12.06 | - | - | - | - |
| 04/10/2007 | 12.06 | - | - | - | - |
| 04/09/2007 | 12.04 | - | - | - | - |
| 04/05/2007 | 12.07 | - | - | - | - |
| 04/04/2007 | 12.08 | - | - | - | - |
| 04/03/2007 | 12.06 | - | - | - | - |
| 04/02/2007 | 12.09 | - | - | - | - |
| 03/30/2007 | 12.09 | - | - | - | - |
| 03/29/2007 | 12.08 | - | - | - | - |
| 03/28/2007 | 12.09 | - | - | - | - |
| 03/27/2007 | 12.10 | - | - | - | - |
| 03/26/2007 | 12.10 | - | - | - | - |
| 03/23/2007 | 12.09 | 0.08 | - | - | 0.08 |
| 03/22/2007 | 12.15 | - | - | - | - |
| 03/21/2007 | 12.18 | - | - | - | - |
| 03/20/2007 | 12.16 | - | - | - | - |
| 03/19/2007 | 12.18 | - | - | - | - |
| 03/16/2007 | 12.19 | - | - | - | - |
| 03/15/2007 | 12.19 | - | - | - | - |
| 03/14/2007 | 12.16 | - | - | - | - |
| 03/13/2007 | 12.22 | - | - | - | - |
| 03/12/2007 | 12.20 | - | - | - | - |
| 03/09/2007 | 12.18 | - | - | - | - |
| 03/08/2007 | 12.23 | - | - | - | - |
| 03/07/2007 | 12.23 | - | - | - | - |
| 03/06/2007 | 12.19 | - | - | - | - |
| 03/05/2007 | 12.19 | - | - | - | - |
| 03/02/2007 | 12.21 | - | - | - | - |
| 03/01/2007 | 12.19 | - | - | - | - |
| 02/28/2007 | 12.18 | - | - | - | - |
| 02/27/2007 | 12.22 | - | - | - | - |
| 02/26/2007 | 12.19 | - | - | - | - |
| 02/23/2007 | 12.15 | - | - | - | - |
| 02/22/2007 | 12.12 | - | - | - | - |
| 02/21/2007 | 12.15 | - | - | - | - |
| 02/20/2007 | 12.14 | - | - | - | - |
| 02/19/2007 | 12.14 | - | - | - | - |
| 02/16/2007 | 12.14 | - | - | - | - |
| 02/15/2007 | 12.13 | - | - | - | - |
| 02/14/2007 | 12.11 | - | - | - | - |
| 02/13/2007 | 12.05 | - | - | - | - |
| 02/12/2007 | 12.07 | - | - | - | - |
| 02/09/2007 | 12.09 | - | - | - | - |
| 02/08/2007 | 12.14 | - | - | - | - |
| 02/07/2007 | 12.12 | - | - | - | - |
| 02/06/2007 | 12.10 | - | - | - | - |
| 02/05/2007 | 12.07 | - | - | - | - |
| 02/02/2007 | 12.04 | - | - | - | - |
| 02/01/2007 | 12.03 | - | - | - | - |
| 01/31/2007 | 12.03 | - | - | - | - |
| 01/30/2007 | 12.00 | - | - | - | - |
| 01/29/2007 | 12.01 | - | - | - | - |
| 01/26/2007 | 12.01 | - | - | - | - |
| 01/25/2007 | 12.01 | - | - | - | - |
| 01/24/2007 | 12.02 | - | - | - | - |
| 01/23/2007 | 12.02 | - | - | - | - |
| 01/22/2007 | 12.03 | - | - | - | - |
| 01/19/2007 | 12.03 | - | - | - | - |
| 01/18/2007 | 12.04 | - | - | - | - |
| 01/17/2007 | 12.02 | - | - | - | - |
| 01/16/2007 | 12.02 | - | - | - | - |
| 01/15/2007 | 12.04 | - | - | - | - |
| 01/12/2007 | 12.02 | - | - | - | - |
| 01/11/2007 | 12.04 | - | - | - | - |
| 01/10/2007 | 12.07 | - | - | - | - |
| 01/09/2007 | 12.08 | - | - | - | - |
| 01/08/2007 | 12.08 | - | - | - | - |
| 01/05/2007 | 12.08 | - | - | - | - |
| 01/04/2007 | 12.10 | - | - | - | - |
| 01/03/2007 | 12.10 | - | - | - | - |
| 01/02/2007 | 12.11 | - | - | - | - |
| 12/29/2006 | 12.10 | - | - | - | - |
| 12/28/2006 | 12.10 | - | - | - | - |
| 12/27/2006 | 12.13 | - | - | - | - |
| 12/22/2006 | 12.16 | - | 0.20 | - | 0.20 |
| 12/21/2006 | 12.37 | - | - | - | - |
| 12/20/2006 | 12.34 | - | - | - | - |
| 12/18/2006 | 12.33 | - | - | - | - |
| 12/15/2006 | 12.36 | - | - | - | - |
| 12/14/2006 | 12.36 | - | - | - | - |
| 12/13/2006 | 12.36 | - | - | - | - |
| 12/12/2006 | 12.39 | - | - | - | - |
| 12/11/2006 | 12.38 | - | - | - | - |
| 12/08/2006 | 12.35 | - | - | - | - |
| 12/07/2006 | 12.37 | - | - | - | - |
| 12/06/2006 | 12.36 | - | - | - | - |
| 12/05/2006 | 12.37 | - | - | - | - |
| 12/04/2006 | 12.36 | - | - | - | - |
| 12/01/2006 | 12.37 | - | - | - | - |
| 11/30/2006 | 12.35 | - | - | - | - |
| 11/29/2006 | 12.30 | - | - | - | - |
| 11/28/2006 | 12.29 | - | - | - | - |
| 11/27/2006 | 12.26 | - | - | - | - |
| 11/24/2006 | 12.25 | - | - | - | - |
| 11/23/2006 | 12.24 | - | - | - | - |
| 11/22/2006 | 12.25 | - | - | - | - |
| 11/21/2006 | 12.24 | - | - | - | - |
| 11/20/2006 | 12.21 | - | - | - | - |
| 11/17/2006 | 12.20 | - | - | - | - |
| 11/16/2006 | 12.18 | - | - | - | - |
| 11/15/2006 | 12.20 | - | - | - | - |
| 11/14/2006 | 12.15 | - | - | - | - |
| 11/13/2006 | 12.17 | - | - | - | - |
| 11/10/2006 | 12.19 | - | - | - | - |
| 11/09/2006 | 12.19 | - | - | - | - |
| 11/08/2006 | 12.20 | - | - | - | - |
| 11/07/2006 | 12.21 | - | - | - | - |
| 11/06/2006 | 12.18 | - | - | - | - |
| 11/03/2006 | 12.14 | - | - | - | - |
| 11/02/2006 | 12.12 | - | - | - | - |
| 11/01/2006 | 12.24 | - | - | - | - |
| 10/31/2006 | 12.50 | - | - | - | - |
| 10/30/2006 | 12.46 | - | - | - | - |
| 10/27/2006 | 12.46 | - | - | - | - |
| 10/26/2006 | 12.44 | - | - | - | - |
| 10/25/2006 | 12.39 | - | - | - | - |
| 10/24/2006 | 12.36 | - | - | - | - |
| 10/23/2006 | 12.36 | - | - | - | - |
| 10/20/2006 | 12.39 | - | - | - | - |
| 10/19/2006 | 12.39 | - | - | - | - |
| 10/18/2006 | 12.38 | - | - | - | - |
| 10/17/2006 | 12.37 | - | - | - | - |
| 10/16/2006 | 12.37 | - | - | - | - |
| 10/13/2006 | 12.35 | - | - | - | - |
| 10/12/2006 | 12.33 | - | - | - | - |
| 10/11/2006 | 12.35 | - | - | - | - |
| 10/10/2006 | 12.37 | - | - | - | - |
| 10/06/2006 | 12.38 | - | - | - | - |
| 10/05/2006 | 12.41 | - | - | - | - |
| 10/04/2006 | 12.42 | - | - | - | - |
| 10/03/2006 | 12.41 | - | - | - | - |
| 10/02/2006 | 12.45 | - | - | - | - |
| 09/29/2006 | 12.46 | 0.15 | - | - | 0.15 |
| 09/28/2006 | 12.60 | - | - | - | - |
| 09/27/2006 | 12.61 | - | - | - | - |
| 09/26/2006 | 12.60 | - | - | - | - |
| 09/25/2006 | 12.62 | - | - | - | - |
| 09/22/2006 | 12.59 | - | - | - | - |
| 09/21/2006 | 12.60 | - | - | - | - |
| 09/20/2006 | 12.56 | - | - | - | - |
| 09/19/2006 | 12.58 | - | - | - | - |
| 09/18/2006 | 12.57 | - | - | - | - |
| 09/14/2006 | 12.57 | - | - | - | - |
| 09/13/2006 | 12.57 | - | - | - | - |
| 09/12/2006 | 12.57 | - | - | - | - |
| 09/11/2006 | 12.55 | - | - | - | - |
| 09/08/2006 | 12.58 | - | - | - | - |
| 09/07/2006 | 12.57 | - | - | - | - |
| 09/06/2006 | 12.57 | - | - | - | - |
| 09/05/2006 | 12.59 | - | - | - | - |
| 09/01/2006 | 12.62 | - | - | - | - |
| 08/31/2006 | 12.59 | - | - | - | - |
| 08/30/2006 | 12.59 | - | - | - | - |
| 08/29/2006 | 12.58 | - | - | - | - |
| 08/28/2006 | 12.58 | - | - | - | - |
| 08/25/2006 | 12.58 | - | - | - | - |
| 08/24/2006 | 12.56 | - | - | - | - |
| 08/23/2006 | 12.55 | - | - | - | - |
| 08/22/2006 | 12.56 | - | - | - | - |
| 08/21/2006 | 12.56 | - | - | - | - |
| 08/18/2006 | 12.53 | - | - | - | - |
| 08/17/2006 | 12.51 | - | - | - | - |
| 08/16/2006 | 12.49 | - | - | - | - |
| 08/15/2006 | 12.47 | - | - | - | - |
| 08/14/2006 | 12.43 | - | - | - | - |
| 08/11/2006 | 12.44 | - | - | - | - |
| 08/10/2006 | 12.48 | - | - | - | - |
| 08/09/2006 | 12.51 | - | - | - | - |
| 08/08/2006 | 12.51 | - | - | - | - |
| 08/04/2006 | 12.49 | - | - | - | - |
| 08/03/2006 | 12.47 | - | - | - | - |
| 08/02/2006 | 12.50 | - | - | - | - |
| 08/01/2006 | 12.50 | - | - | - | - |
| 07/31/2006 | 12.49 | - | - | - | - |
| 07/28/2006 | 12.43 | - | - | - | - |
| 07/27/2006 | 12.41 | - | - | - | - |
| 07/26/2006 | 12.42 | - | - | - | - |
| 07/25/2006 | 12.38 | - | - | - | - |
| 07/24/2006 | 12.38 | - | - | - | - |
| 07/21/2006 | 12.36 | - | - | - | - |
| 07/20/2006 | 12.35 | - | - | - | - |
| 07/19/2006 | 12.35 | - | - | - | - |
| 07/18/2006 | 12.31 | - | - | - | - |
| 07/17/2006 | 12.34 | - | - | - | - |
| 07/14/2006 | 12.35 | - | - | - | - |
| 07/13/2006 | 12.34 | - | - | - | - |
| 07/12/2006 | 12.34 | - | - | - | - |
| 07/11/2006 | 12.36 | - | - | - | - |
| 07/10/2006 | 12.33 | - | - | - | - |
| 07/07/2006 | 12.31 | - | - | - | - |
| 07/06/2006 | 12.26 | - | - | - | - |
| 07/05/2006 | 12.24 | - | - | - | - |
| 07/04/2006 | 12.25 | - | - | - | - |
| 06/30/2006 | 12.29 | 0.14 | - | - | 0.14 |
| 06/29/2006 | 12.41 | - | - | - | - |
| 06/28/2006 | 12.33 | - | - | - | - |
| 06/27/2006 | 12.34 | - | - | - | - |
| 06/26/2006 | 12.30 | - | - | - | - |
| 06/23/2006 | 12.31 | - | - | - | - |
| 06/22/2006 | 12.29 | - | - | - | - |
| 06/21/2006 | 12.31 | - | - | - | - |
| 06/20/2006 | 12.31 | - | - | - | - |
| 06/19/2006 | 12.36 | - | - | - | - |
| 06/16/2006 | 12.40 | - | - | - | - |
| 06/15/2006 | 12.38 | - | - | - | - |
| 06/14/2006 | 12.37 | - | - | - | - |
| 06/13/2006 | 12.39 | - | - | - | - |
| 06/12/2006 | 12.43 | - | - | - | - |
| 06/09/2006 | 12.43 | - | - | - | - |
| 06/08/2006 | 12.45 | - | - | - | - |
| 06/07/2006 | 12.47 | - | - | - | - |
| 06/06/2006 | 12.52 | - | - | - | - |
| 06/05/2006 | 12.53 | - | - | - | - |
| 06/02/2006 | 12.55 | - | - | - | - |
| 06/01/2006 | 12.50 | - | - | - | - |
| 05/31/2006 | 12.47 | - | - | - | - |
| 05/30/2006 | 12.52 | - | - | - | - |
| 05/29/2006 | 12.55 | - | - | - | - |
| 05/26/2006 | 12.52 | - | - | - | - |
| 05/25/2006 | 12.52 | - | - | - | - |
| 05/24/2006 | 12.49 | - | - | - | - |
| 05/23/2006 | 12.49 | - | - | - | - |
| 05/19/2006 | 12.43 | - | - | - | - |
| 05/18/2006 | 12.46 | - | - | - | - |
| 05/17/2006 | 12.43 | - | - | - | - |
| 05/16/2006 | 12.48 | - | - | - | - |
| 05/15/2006 | 12.44 | - | - | - | - |
| 05/12/2006 | 12.45 | - | - | - | - |
| 05/11/2006 | 12.47 | - | - | - | - |
| 05/10/2006 | 12.49 | - | - | - | - |
| 05/09/2006 | 12.48 | - | - | - | - |
| 05/08/2006 | 12.49 | - | - | - | - |
| 05/05/2006 | 12.46 | - | - | - | - |
| 05/04/2006 | 12.45 | - | - | - | - |
| 05/03/2006 | 12.44 | - | - | - | - |
| 05/02/2006 | 12.45 | - | - | - | - |
| 05/01/2006 | 12.43 | - | - | - | - |
| 04/28/2006 | 12.46 | - | - | - | - |
| 04/27/2006 | 12.42 | - | - | - | - |
| 04/26/2006 | 12.43 | - | - | - | - |
| 04/25/2006 | 12.43 | - | - | - | - |
| 04/21/2006 | 12.47 | - | - | - | - |
| 04/20/2006 | 12.44 | - | - | - | - |
| 04/19/2006 | 12.45 | - | - | - | - |
| 04/18/2006 | 12.48 | - | - | - | - |
| 04/17/2006 | 12.45 | - | - | - | - |
| 04/13/2006 | 12.44 | - | - | - | - |
| 04/12/2006 | 12.47 | - | - | - | - |
| 04/11/2006 | 12.47 | - | - | - | - |
| 04/10/2006 | 12.45 | - | - | - | - |
| 04/07/2006 | 12.46 | - | - | - | - |
| 04/06/2006 | 12.50 | - | - | - | - |
| 04/05/2006 | 12.54 | - | - | - | - |
| 04/04/2006 | 12.54 | - | - | - | - |
| 04/03/2006 | 12.56 | - | - | - | - |
| 03/31/2006 | 12.61 | 0.15 | - | - | 0.15 |
| 03/30/2006 | 12.74 | - | - | - | - |
| 03/29/2006 | 12.75 | - | - | - | - |
| 03/28/2006 | 12.76 | - | - | - | - |
| 03/27/2006 | 12.78 | - | - | - | - |
| 03/24/2006 | 12.79 | - | - | - | - |
| 03/23/2006 | 12.76 | - | - | - | - |
| 03/22/2006 | 12.76 | - | - | - | - |
| 03/21/2006 | 12.76 | - | - | - | - |
| 03/20/2006 | 12.76 | - | - | - | - |
| 03/17/2006 | 12.83 | - | - | - | - |
| 03/16/2006 | 12.84 | - | - | - | - |
| 03/15/2006 | 12.79 | - | - | - | - |
| 03/14/2006 | 12.79 | - | - | - | - |
| 03/13/2006 | 12.73 | - | - | - | - |
| 03/10/2006 | 12.70 | - | - | - | - |
| 03/09/2006 | 12.74 | - | - | - | - |
| 03/08/2006 | 12.74 | - | - | - | - |
| 03/07/2006 | 12.73 | - | - | - | - |
| 03/06/2006 | 12.73 | - | - | - | - |
| 03/03/2006 | 12.76 | - | - | - | - |
| 03/02/2006 | 12.77 | - | - | - | - |
| 03/01/2006 | 12.79 | - | - | - | - |
| 02/28/2006 | 12.78 | - | - | - | - |
| 02/27/2006 | 12.77 | - | - | - | - |
| 02/24/2006 | 12.79 | - | - | - | - |
| 02/23/2006 | 12.78 | - | - | - | - |
| 02/22/2006 | 12.81 | - | - | - | - |
| 02/21/2006 | 12.81 | - | - | - | - |
| 02/20/2006 | 12.83 | - | - | - | - |
| 02/17/2006 | 12.76 | - | - | - | - |
| 02/15/2006 | 12.64 | - | - | - | - |
| 02/10/2006 | 12.68 | - | - | - | - |
| 02/09/2006 | 12.71 | - | - | - | - |
| 02/08/2006 | 12.72 | - | - | - | - |
| 02/07/2006 | 12.72 | - | - | - | - |
| 02/06/2006 | 12.74 | - | - | - | - |
| 02/03/2006 | 12.76 | - | - | - | - |
| 02/02/2006 | 12.75 | - | - | - | - |
| 02/01/2006 | 12.76 | - | - | - | - |
| 01/31/2006 | 12.79 | - | - | - | - |
| 01/30/2006 | 12.77 | - | - | - | - |
| 01/27/2006 | 12.76 | - | - | - | - |
| 01/26/2006 | 12.75 | - | - | - | - |
| 01/25/2006 | 12.77 | - | - | - | - |
| 01/24/2006 | 12.80 | - | - | - | - |
| 01/23/2006 | 12.82 | - | - | - | - |
| 01/20/2006 | 12.81 | - | - | - | - |
| 01/19/2006 | 12.83 | - | - | - | - |
| 01/18/2006 | 12.85 | - | - | - | - |
| 01/17/2006 | 12.84 | - | - | - | - |
| 01/16/2006 | 12.81 | - | - | - | - |
| 01/13/2006 | 12.79 | - | - | - | - |
| 01/12/2006 | 12.75 | - | - | - | - |
| 01/11/2006 | 12.74 | - | - | - | - |
| 01/10/2006 | 12.75 | - | - | - | - |
| 01/09/2006 | 12.76 | - | - | - | - |
| 01/06/2006 | 12.78 | - | - | - | - |
| 01/05/2006 | 12.79 | - | - | - | - |
| 01/04/2006 | 12.81 | - | - | - | - |
| 01/03/2006 | 12.78 | - | - | - | - |
| 12/30/2005 | 12.77 | - | - | - | - |
| 12/29/2005 | 12.77 | - | - | - | - |
| 12/28/2005 | 12.78 | - | - | - | - |
| 12/23/2005 | 12.75 | - | 0.30 | - | 0.30 |
| 12/22/2005 | 13.06 | - | - | - | - |
| 12/21/2005 | 13.05 | - | - | - | - |
| 12/20/2005 | 13.02 | - | - | - | - |
| 12/19/2005 | 13.05 | - | - | - | - |
| 12/16/2005 | 13.03 | 0.19 | - | - | 0.19 |
| 12/15/2005 | 13.42 | - | - | - | - |
| 12/14/2005 | 13.25 | - | - | - | - |
| 12/13/2005 | 13.23 | - | - | - | - |
| 12/12/2005 | 13.23 | - | - | - | - |
| 12/09/2005 | 13.21 | - | - | - | - |
| 12/08/2005 | 13.21 | - | - | - | - |
| 12/07/2005 | 13.20 | - | - | - | - |
| 12/06/2005 | 13.18 | - | - | - | - |
| 12/05/2005 | 13.15 | - | - | - | - |
| 12/02/2005 | 13.16 | - | - | - | - |
| 12/01/2005 | 13.16 | - | - | - | - |
| 11/30/2005 | 13.13 | - | - | - | - |
| 11/29/2005 | 13.17 | - | - | - | - |
| 11/28/2005 | 13.19 | - | - | - | - |
| 11/25/2005 | 13.16 | - | - | - | - |
| 11/24/2005 | 13.15 | - | - | - | - |
| 11/23/2005 | 13.00 | - | - | - | - |
| 11/22/2005 | 12.95 | - | - | - | - |
| 11/21/2005 | 12.91 | - | - | - | - |
| 11/17/2005 | 12.90 | - | - | - | - |
| 11/16/2005 | 12.90 | - | - | - | - |
| 11/15/2005 | 12.87 | - | - | - | - |
| 11/14/2005 | 12.86 | - | - | - | - |
| 11/11/2005 | 12.87 | - | - | - | - |
| 11/10/2005 | 12.86 | - | - | - | - |
| 11/09/2005 | 12.87 | - | - | - | - |
| 11/08/2005 | 12.89 | - | - | - | - |
| 11/07/2005 | 12.84 | - | - | - | - |
| 11/04/2005 | 12.85 | - | - | - | - |
| 11/03/2005 | 12.85 | - | - | - | - |
| 11/02/2005 | 12.79 | - | - | - | - |
| 11/01/2005 | 12.80 | - | - | - | - |
| 10/31/2005 | 12.81 | - | - | - | - |
| 10/28/2005 | 12.82 | - | - | - | - |
| 10/27/2005 | 12.82 | - | - | - | - |
| 10/26/2005 | 12.81 | - | - | - | - |
| 10/25/2005 | 12.85 | - | - | - | - |
| 10/24/2005 | 12.82 | - | - | - | - |
| 10/21/2005 | 12.82 | - | - | - | - |
| 10/20/2005 | 12.73 | - | - | - | - |
| 10/19/2005 | 12.78 | - | - | - | - |
| 10/18/2005 | 12.85 | - | - | - | - |
| 10/17/2005 | 12.89 | - | - | - | - |
| 10/14/2005 | 12.92 | - | - | - | - |
| 10/13/2005 | 12.93 | - | - | - | - |
| 10/12/2005 | 12.98 | - | - | - | - |
| 10/11/2005 | 13.04 | - | - | - | - |
| 10/07/2005 | 13.04 | - | - | - | - |
| 10/06/2005 | 13.01 | - | - | - | - |
| 10/05/2005 | 13.08 | - | - | - | - |
| 10/04/2005 | 13.13 | - | - | - | - |
| 10/03/2005 | 13.13 | - | - | - | - |
| 09/30/2005 | 13.15 | - | - | - | - |
| 09/29/2005 | 13.15 | - | - | - | - |
| 09/28/2005 | 13.15 | - | - | - | - |
| 09/27/2005 | 13.12 | - | - | - | - |
| 09/26/2005 | 13.09 | - | - | - | - |
| 09/23/2005 | 13.11 | - | - | - | - |
| 09/22/2005 | 13.22 | - | - | - | - |
| 09/21/2005 | 13.28 | - | - | - | - |
| 09/20/2005 | 13.28 | - | - | - | - |
| 09/19/2005 | 13.31 | - | - | - | - |
| 09/16/2005 | 13.28 | - | - | - | - |
| 09/15/2005 | 13.31 | 0.15 | - | - | 0.15 |
| 09/14/2005 | 13.46 | - | - | - | - |
| 09/13/2005 | 13.50 | - | - | - | - |
| 09/12/2005 | 13.49 | - | - | - | - |
| 09/09/2005 | 13.48 | - | - | - | - |
| 09/08/2005 | 13.43 | - | - | - | - |
| 09/07/2005 | 13.37 | - | - | - | - |
| 09/06/2005 | 13.41 | - | - | - | - |
| 09/02/2005 | 13.46 | - | - | - | - |
| 09/01/2005 | 13.46 | - | - | - | - |
| 08/31/2005 | 13.42 | - | - | - | - |
| 08/30/2005 | 13.40 | - | - | - | - |
| 08/29/2005 | 13.37 | - | - | - | - |
| 08/26/2005 | 13.35 | - | - | - | - |
| 08/25/2005 | 13.33 | - | - | - | - |
| 08/24/2005 | 13.29 | - | - | - | - |
| 08/23/2005 | 13.25 | - | - | - | - |
| 08/22/2005 | 13.25 | - | - | - | - |
| 08/19/2005 | 13.27 | - | - | - | - |
| 08/18/2005 | 13.25 | - | - | - | - |
| 08/17/2005 | 13.24 | - | - | - | - |
| 08/16/2005 | 13.26 | - | - | - | - |
| 08/15/2005 | 13.22 | - | - | - | - |
| 08/12/2005 | 13.21 | - | - | - | - |
| 08/11/2005 | 13.17 | - | - | - | - |
| 08/10/2005 | 13.13 | - | - | - | - |
| 08/09/2005 | 13.13 | - | - | - | - |
| 08/08/2005 | 13.15 | - | - | - | - |
| 08/05/2005 | 13.16 | - | - | - | - |
| 08/04/2005 | 13.18 | - | - | - | - |
| 08/03/2005 | 13.18 | - | - | - | - |
| 08/02/2005 | 13.18 | - | - | - | - |
| 07/29/2005 | 13.23 | - | - | - | - |
| 07/28/2005 | 13.22 | - | - | - | - |
| 07/27/2005 | 13.17 | - | - | - | - |
| 07/26/2005 | 13.15 | - | - | - | - |
| 07/25/2005 | 13.15 | - | - | - | - |
| 07/22/2005 | 13.15 | - | - | - | - |
| 07/21/2005 | 13.09 | - | - | - | - |
| 07/20/2005 | 13.11 | - | - | - | - |
| 07/19/2005 | 13.11 | - | - | - | - |
| 07/18/2005 | 13.09 | - | - | - | - |
| 07/15/2005 | 13.10 | - | - | - | - |
| 07/14/2005 | 13.08 | - | - | - | - |
| 07/13/2005 | 13.06 | - | - | - | - |
| 07/12/2005 | 13.06 | - | - | - | - |
| 07/11/2005 | 13.07 | - | - | - | - |
| 07/08/2005 | 13.06 | - | - | - | - |
| 07/07/2005 | 13.05 | - | - | - | - |
| 07/06/2005 | 13.04 | - | - | - | - |
| 07/05/2005 | 13.02 | - | - | - | - |
| 07/04/2005 | 13.04 | - | - | - | - |
| 06/30/2005 | 13.10 | - | - | - | - |
| 06/29/2005 | 13.04 | - | - | - | - |
| 06/28/2005 | 13.05 | - | - | - | - |
| 06/27/2005 | 13.08 | - | - | - | - |
| 06/24/2005 | 13.08 | - | - | - | - |
| 06/23/2005 | 13.07 | - | - | - | - |
| 06/22/2005 | 13.06 | - | - | - | - |
| 06/21/2005 | 13.02 | - | - | - | - |
| 06/20/2005 | 13.00 | - | - | - | - |
| 06/17/2005 | 12.99 | - | - | - | - |
| 06/16/2005 | 12.97 | - | - | - | - |
| 06/15/2005 | 12.93 | 0.12 | - | - | 0.12 |
| 06/14/2005 | 13.04 | - | - | - | - |
| 06/13/2005 | 13.05 | - | - | - | - |
| 06/10/2005 | 13.05 | - | - | - | - |
| 06/09/2005 | 13.09 | - | - | - | - |
| 06/08/2005 | 13.07 | - | - | - | - |
| 06/07/2005 | 13.10 | - | - | - | - |
| 06/06/2005 | 13.05 | - | - | - | - |
| 06/03/2005 | 13.01 | - | - | - | - |
| 06/02/2005 | 13.04 | - | - | - | - |
| 06/01/2005 | 13.06 | - | - | - | - |
| 05/31/2005 | 12.98 | - | - | - | - |
| 05/30/2005 | 12.95 | - | - | - | - |
| 05/27/2005 | 12.95 | - | - | - | - |
| 05/26/2005 | 12.90 | - | - | - | - |
| 05/25/2005 | 12.87 | - | - | - | - |
| 05/24/2005 | 12.86 | - | - | - | - |
| 05/20/2005 | 12.81 | - | - | - | - |
| 05/19/2005 | 12.78 | - | - | - | - |
| 05/18/2005 | 12.82 | - | - | - | - |
| 05/17/2005 | 12.81 | - | - | - | - |
| 05/16/2005 | 12.82 | - | - | - | - |
| 05/13/2005 | 12.87 | - | - | - | - |
| 05/12/2005 | 12.83 | - | - | - | - |
| 05/11/2005 | 12.84 | - | - | - | - |
| 05/10/2005 | 12.83 | - | - | - | - |
| 05/09/2005 | 12.79 | - | - | - | - |
| 05/06/2005 | 12.80 | - | - | - | - |
| 05/05/2005 | 12.84 | - | - | - | - |
| 05/04/2005 | 12.83 | - | - | - | - |
| 05/03/2005 | 12.81 | - | - | - | - |
| 05/02/2005 | 12.80 | - | - | - | - |
| 04/29/2005 | 12.79 | - | - | - | - |
| 04/28/2005 | 12.80 | - | - | - | - |
| 04/27/2005 | 12.78 | - | - | - | - |
| 04/26/2005 | 12.78 | - | - | - | - |
| 04/25/2005 | 12.77 | - | - | - | - |
| 04/22/2005 | 12.77 | - | - | - | - |
| 04/21/2005 | 12.75 | - | - | - | - |
| 04/20/2005 | 12.77 | - | - | - | - |
| 04/19/2005 | 12.77 | - | - | - | - |
| 04/18/2005 | 12.72 | - | - | - | - |
| 04/15/2005 | 12.75 | - | - | - | - |
| 04/14/2005 | 12.74 | - | - | - | - |
| 04/13/2005 | 12.74 | - | - | - | - |
| 04/12/2005 | 12.78 | - | - | - | - |
| 04/11/2005 | 12.75 | - | - | - | - |
| 04/08/2005 | 12.72 | - | - | - | - |
| 04/07/2005 | 12.70 | - | - | - | - |
| 04/06/2005 | 12.70 | - | - | - | - |
| 04/05/2005 | 12.69 | - | - | - | - |
| 04/04/2005 | 12.73 | - | - | - | - |
| 04/01/2005 | 12.70 | - | - | - | - |
| 03/31/2005 | 12.69 | - | - | - | - |
| 03/30/2005 | 12.58 | - | - | - | - |
| 03/29/2005 | 12.55 | - | - | - | - |
| 03/28/2005 | 12.54 | - | - | - | - |
| 03/24/2005 | 12.60 | - | - | - | - |
| 03/23/2005 | 12.57 | - | - | - | - |
| 03/22/2005 | 12.65 | - | - | - | - |
| 03/21/2005 | 12.70 | - | - | - | - |
| 03/18/2005 | 12.72 | - | - | - | - |
| 03/17/2005 | 12.73 | - | - | - | - |
| 03/16/2005 | 12.69 | - | - | - | - |
| 03/15/2005 | 12.69 | 0.08 | - | - | 0.08 |
| 03/14/2005 | 12.77 | - | - | - | - |
| 03/11/2005 | 12.75 | - | - | - | - |
| 03/10/2005 | 12.76 | - | - | - | - |
| 03/09/2005 | 12.79 | - | - | - | - |
| 03/08/2005 | 12.83 | - | - | - | - |
| 03/07/2005 | 12.82 | - | - | - | - |
| 03/04/2005 | 12.80 | - | - | - | - |
| 03/03/2005 | 12.76 | - | - | - | - |
| 03/02/2005 | 12.74 | - | - | - | - |
| 03/01/2005 | 12.74 | - | - | - | - |
| 02/28/2005 | 12.76 | - | - | - | - |
| 02/25/2005 | 12.78 | - | - | - | - |
| 02/24/2005 | 12.74 | - | - | - | - |
| 02/23/2005 | 12.76 | - | - | - | - |
| 02/22/2005 | 12.77 | - | - | - | - |
| 02/21/2005 | 12.75 | - | - | - | - |
| 02/18/2005 | 12.76 | - | - | - | - |
| 02/17/2005 | 12.79 | - | - | - | - |
| 02/16/2005 | 12.78 | - | - | - | - |
| 02/15/2005 | 12.79 | - | - | - | - |
| 02/14/2005 | 12.79 | - | - | - | - |
| 02/11/2005 | 12.80 | - | - | - | - |
| 02/10/2005 | 12.79 | - | - | - | - |
| 02/09/2005 | 12.81 | - | - | - | - |
| 02/08/2005 | 12.81 | - | - | - | - |
| 02/07/2005 | 12.83 | - | - | - | - |
| 02/04/2005 | 12.85 | - | - | - | - |
| 02/03/2005 | 12.78 | - | - | - | - |
| 02/02/2005 | 12.76 | - | - | - | - |
| 02/01/2005 | 12.76 | - | - | - | - |
| 01/31/2005 | 12.74 | - | - | - | - |
| 01/28/2005 | 12.72 | - | - | - | - |
| 01/27/2005 | 12.69 | - | - | - | - |
| 01/26/2005 | 12.69 | - | - | - | - |
| 01/25/2005 | 12.66 | - | - | - | - |
| 01/24/2005 | 12.65 | - | - | - | - |
| 01/21/2005 | 12.64 | - | - | - | - |
| 01/20/2005 | 12.63 | - | - | - | - |
| 01/19/2005 | 12.63 | - | - | - | - |
| 01/18/2005 | 12.61 | - | - | - | - |
| 01/17/2005 | 12.60 | - | - | - | - |
| 01/14/2005 | 12.60 | - | - | - | - |
| 01/13/2005 | 12.59 | - | - | - | - |
| 01/12/2005 | 12.56 | - | - | - | - |
| 01/11/2005 | 12.57 | - | - | - | - |
| 01/10/2005 | 12.54 | - | - | - | - |
| 01/07/2005 | 12.56 | - | - | - | - |
| 01/06/2005 | 12.56 | - | - | - | - |
| 01/05/2005 | 12.58 | - | - | - | - |
| 01/04/2005 | 12.60 | - | - | - | - |
| 12/31/2004 | 12.65 | - | - | - | - |
| 12/30/2004 | 12.62 | - | - | - | - |
| 12/29/2004 | 12.59 | - | - | - | - |
| 12/24/2004 | 12.61 | - | - | - | - |
| 12/23/2004 | 12.61 | - | - | - | - |
| 12/22/2004 | 12.60 | - | - | - | - |
| 12/21/2004 | 12.62 | - | - | - | - |
| 12/20/2004 | 12.58 | - | - | - | - |
| 12/17/2004 | 12.57 | - | - | - | - |
| 12/16/2004 | 12.55 | - | - | - | - |
| 12/15/2004 | 12.57 | 0.10 | 0.04 | - | 0.14 |
| 12/14/2004 | 12.67 | - | - | - | - |
| 12/13/2004 | 12.66 | - | - | - | - |
| 12/10/2004 | 12.61 | - | - | - | - |
| 12/09/2004 | 12.59 | - | - | - | - |
| 12/08/2004 | 12.61 | - | - | - | - |
| 12/07/2004 | 12.61 | - | - | - | - |
| 12/06/2004 | 12.60 | - | - | - | - |
| 12/03/2004 | 12.60 | - | - | - | - |
| 12/02/2004 | 12.54 | - | - | - | - |
| 12/01/2004 | 12.58 | - | - | - | - |
| 11/30/2004 | 12.57 | - | - | - | - |
| 11/29/2004 | 12.55 | - | - | - | - |
| 11/26/2004 | 12.56 | - | - | - | - |
| 11/25/2004 | 12.55 | - | - | - | - |
| 11/24/2004 | 12.50 | - | - | - | - |
| 11/23/2004 | 12.50 | - | - | - | - |
| 11/22/2004 | 12.46 | - | - | - | - |
| 11/19/2004 | 12.47 | - | - | - | - |
| 11/18/2004 | 12.47 | - | - | - | - |
| 11/17/2004 | 12.46 | - | - | - | - |
| 11/16/2004 | 12.43 | - | - | - | - |
| 11/15/2004 | 12.45 | - | - | - | - |
| 11/12/2004 | 12.46 | - | - | - | - |
| 11/11/2004 | 12.39 | - | - | - | - |
| 11/10/2004 | 12.39 | - | - | - | - |
| 11/09/2004 | 12.37 | - | - | - | - |
| 11/08/2004 | 12.33 | - | - | - | - |
| 11/05/2004 | 12.34 | - | - | - | - |
| 11/04/2004 | 12.39 | - | - | - | - |
| 11/03/2004 | 12.38 | - | - | - | - |
| 11/02/2004 | 12.33 | - | - | - | - |
| 11/01/2004 | 12.33 | - | - | - | - |
| 10/29/2004 | 12.34 | - | - | - | - |
| 10/28/2004 | 12.32 | - | - | - | - |
| 10/27/2004 | 12.37 | - | - | - | - |
| 10/26/2004 | 12.40 | - | - | - | - |
| 10/25/2004 | 12.40 | - | - | - | - |
| 10/22/2004 | 12.35 | - | - | - | - |
| 10/21/2004 | 12.33 | - | - | - | - |
| 10/20/2004 | 12.32 | - | - | - | - |
| 10/19/2004 | 12.29 | - | - | - | - |
| 10/18/2004 | 12.25 | - | - | - | - |
| 10/15/2004 | 12.25 | - | - | - | - |
| 10/14/2004 | 12.25 | - | - | - | - |
| 10/13/2004 | 12.23 | - | - | - | - |
| 10/12/2004 | 12.25 | - | - | - | - |
| 10/08/2004 | 12.21 | - | - | - | - |
| 10/07/2004 | 12.19 | - | - | - | - |
| 10/06/2004 | 12.19 | - | - | - | - |
| 10/05/2004 | 12.19 | - | - | - | - |
| 10/04/2004 | 12.15 | - | - | - | - |
| 10/01/2004 | 12.13 | - | - | - | - |
| 09/30/2004 | 12.15 | - | - | - | - |
| 09/29/2004 | 12.15 | - | - | - | - |
| 09/28/2004 | 12.16 | - | - | - | - |
| 09/27/2004 | 12.15 | - | - | - | - |
| 09/24/2004 | 12.13 | - | - | - | - |
| 09/23/2004 | 12.12 | - | - | - | - |
| 09/22/2004 | 12.12 | - | - | - | - |
| 09/21/2004 | 12.11 | - | - | - | - |
| 09/20/2004 | 12.13 | - | - | - | - |
| 09/17/2004 | 12.06 | - | - | - | - |
| 09/16/2004 | 12.07 | - | - | - | - |
| 09/15/2004 | 12.03 | 0.09 | - | - | 0.09 |
| 09/14/2004 | 12.12 | - | - | - | - |
| 09/13/2004 | 12.11 | - | - | - | - |
| 09/10/2004 | 12.10 | - | - | - | - |
| 09/09/2004 | 12.07 | - | - | - | - |
| 09/08/2004 | 12.08 | - | - | - | - |
| 09/07/2004 | 12.04 | - | - | - | - |
| 09/03/2004 | 12.04 | - | - | - | - |
| 09/02/2004 | 12.08 | - | - | - | - |
| 09/01/2004 | 12.07 | - | - | - | - |
| 08/31/2004 | 12.09 | - | - | - | - |
| 08/30/2004 | 12.08 | - | - | - | - |
| 08/27/2004 | 12.08 | - | - | - | - |
| 08/26/2004 | 12.07 | - | - | - | - |
| 08/25/2004 | 12.06 | - | - | - | - |
| 08/24/2004 | 12.05 | - | - | - | - |
| 08/23/2004 | 12.06 | - | - | - | - |
| 08/20/2004 | 12.08 | - | - | - | - |
| 08/19/2004 | 12.07 | - | - | - | - |
| 08/18/2004 | 12.06 | - | - | - | - |
| 08/17/2004 | 12.08 | - | - | - | - |
| 08/16/2004 | 12.06 | - | - | - | - |
| 08/13/2004 | 12.08 | - | - | - | - |
| 08/12/2004 | 12.05 | - | - | - | - |
| 08/11/2004 | 12.04 | - | - | - | - |
| 08/10/2004 | 12.03 | - | - | - | - |
| 08/09/2004 | 12.06 | - | - | - | - |
| 08/06/2004 | 12.08 | - | - | - | - |
| 08/05/2004 | 12.00 | - | - | - | - |
| 08/04/2004 | 11.99 | - | - | - | - |
| 08/03/2004 | 11.99 | - | - | - | - |
| 07/30/2004 | 11.94 | - | - | - | - |
| 07/29/2004 | 11.88 | - | - | - | - |
| 07/28/2004 | 11.88 | - | - | - | - |
| 07/27/2004 | 11.87 | - | - | - | - |
| 07/26/2004 | 11.92 | - | - | - | - |
| 07/23/2004 | 11.92 | - | - | - | - |
| 07/22/2004 | 11.91 | - | - | - | - |
| 07/21/2004 | 11.90 | - | - | - | - |
| 07/20/2004 | 11.90 | - | - | - | - |
| 07/19/2004 | 11.93 | - | - | - | - |
| 07/16/2004 | 11.93 | - | - | - | - |
| 07/15/2004 | 11.88 | - | - | - | - |
| 07/14/2004 | 11.88 | - | - | - | - |
| 07/13/2004 | 11.89 | - | - | - | - |
| 07/12/2004 | 11.91 | - | - | - | - |
| 07/09/2004 | 11.90 | - | - | - | - |
| 07/08/2004 | 11.90 | - | - | - | - |
| 07/07/2004 | 11.88 | - | - | - | - |
| 07/06/2004 | 11.88 | - | - | - | - |
| 07/05/2004 | 11.88 | - | - | - | - |
| 07/02/2004 | 11.89 | - | - | - | - |
| 06/30/2004 | 11.81 | - | - | - | - |
| 06/29/2004 | 11.76 | - | - | - | - |
| 06/28/2004 | 11.75 | - | - | - | - |
| 06/25/2004 | 11.79 | - | - | - | - |
| 06/24/2004 | 11.79 | - | - | - | - |
| 06/23/2004 | 11.76 | - | - | - | - |
| 06/22/2004 | 11.74 | - | - | - | - |
| 06/21/2004 | 11.73 | - | - | - | - |
| 06/18/2004 | 11.73 | - | - | - | - |
| 06/17/2004 | 11.73 | - | - | - | - |
| 06/16/2004 | 11.72 | - | - | - | - |
| 06/15/2004 | 11.73 | 0.04 | - | - | 0.04 |
| 06/14/2004 | 11.69 | - | - | - | - |
| 06/11/2004 | 11.71 | - | - | - | - |
| 06/10/2004 | 11.73 | - | - | - | - |
| 06/09/2004 | 11.72 | - | - | - | - |
| 06/08/2004 | 11.74 | - | - | - | - |
| 06/07/2004 | 11.73 | - | - | - | - |
| 06/04/2004 | 11.73 | - | - | - | - |
| 06/03/2004 | 11.80 | - | - | - | - |
| 06/02/2004 | 11.79 | - | - | - | - |
| 06/01/2004 | 11.82 | - | - | - | - |
| 05/31/2004 | 11.84 | - | - | - | - |
| 05/28/2004 | 11.85 | - | - | - | - |
| 05/27/2004 | 11.88 | - | - | - | - |
| 05/26/2004 | 11.85 | - | - | - | - |
| 05/25/2004 | 11.82 | - | - | - | - |
| 05/21/2004 | 11.83 | - | - | - | - |
| 05/20/2004 | 11.85 | - | - | - | - |
| 05/19/2004 | 11.82 | - | - | - | - |
| 05/18/2004 | 11.84 | - | - | - | - |
| 05/17/2004 | 11.86 | - | - | - | - |
| 05/14/2004 | 11.85 | - | - | - | - |
| 05/13/2004 | 11.79 | - | - | - | - |
| 05/12/2004 | 11.79 | - | - | - | - |
| 05/11/2004 | 11.84 | - | - | - | - |
| 05/10/2004 | 11.81 | - | - | - | - |
| 05/07/2004 | 11.86 | - | - | - | - |
| 05/06/2004 | 11.97 | - | - | - | - |
| 05/05/2004 | 11.98 | - | - | - | - |
| 05/04/2004 | 11.96 | - | - | - | - |
| 05/03/2004 | 11.98 | - | - | - | - |
| 04/30/2004 | 11.99 | - | - | - | - |
| 04/29/2004 | 11.93 | - | - | - | - |
| 04/28/2004 | 11.95 | - | - | - | - |
| 04/27/2004 | 11.99 | - | - | - | - |
| 04/26/2004 | 11.96 | - | - | - | - |
| 04/23/2004 | 11.94 | - | - | - | - |
| 04/22/2004 | 11.98 | - | - | - | - |
| 04/21/2004 | 11.95 | - | - | - | - |
| 04/20/2004 | 11.96 | - | - | - | - |
| 04/19/2004 | 11.99 | - | - | - | - |
| 04/16/2004 | 12.00 | - | - | - | - |
| 04/15/2004 | 11.95 | - | - | - | - |
| 04/14/2004 | 11.96 | - | - | - | - |
| 04/13/2004 | 12.01 | - | - | - | - |
| 04/12/2004 | 12.09 | - | - | - | - |
| 04/08/2004 | 12.13 | - | - | - | - |
| 04/07/2004 | 12.12 | - | - | - | - |
| 04/06/2004 | 12.11 | - | - | - | - |
| 04/05/2004 | 12.11 | - | - | - | - |
| 04/02/2004 | 12.15 | - | - | - | - |
| 04/01/2004 | 12.23 | - | - | - | - |
| 03/31/2004 | 12.23 | - | - | - | - |
| 03/30/2004 | 12.21 | - | - | - | - |
| 03/29/2004 | 12.22 | - | - | - | - |
| 03/26/2004 | 12.25 | - | - | - | - |
| 03/25/2004 | 12.28 | - | - | - | - |
| 03/24/2004 | 12.30 | - | - | - | - |
| 03/23/2004 | 12.30 | - | - | - | - |
| 03/22/2004 | 12.32 | - | - | - | - |
| 03/19/2004 | 12.33 | - | - | - | - |
| 03/18/2004 | 12.34 | - | - | - | - |
| 03/17/2004 | 12.32 | - | - | - | - |
| 03/16/2004 | 12.30 | - | - | - | - |
| 03/15/2004 | 12.27 | 0.08 | - | - | 0.08 |
| 03/12/2004 | 12.34 | - | - | - | - |
| 03/11/2004 | 12.32 | - | - | - | - |
| 03/10/2004 | 12.34 | - | - | - | - |
| 03/09/2004 | 12.36 | - | - | - | - |
| 03/08/2004 | 12.36 | - | - | - | - |
| 03/05/2004 | 12.33 | - | - | - | - |
| 03/04/2004 | 12.28 | - | - | - | - |
| 03/03/2004 | 12.26 | - | - | - | - |
| 03/02/2004 | 12.31 | - | - | - | - |
| 03/01/2004 | 12.28 | - | - | - | - |
| 02/27/2004 | 12.25 | - | - | - | - |
| 02/26/2004 | 12.22 | - | - | - | - |
| 02/25/2004 | 12.23 | - | - | - | - |
| 02/24/2004 | 12.22 | - | - | - | - |
| 02/23/2004 | 12.19 | - | - | - | - |
| 02/20/2004 | 12.18 | - | - | - | - |
| 02/19/2004 | 12.19 | - | - | - | - |
| 02/18/2004 | 12.22 | - | - | - | - |
| 02/17/2004 | 12.22 | - | - | - | - |
| 02/16/2004 | 12.21 | - | - | - | - |
| 02/13/2004 | 12.20 | - | - | - | - |
| 02/12/2004 | 12.20 | - | - | - | - |
| 02/11/2004 | 12.15 | - | - | - | - |
| 02/10/2004 | 12.11 | - | - | - | - |
| 02/09/2004 | 12.10 | - | - | - | - |
| 02/06/2004 | 12.08 | - | - | - | - |
| 02/05/2004 | 12.03 | - | - | - | - |
| 02/04/2004 | 12.06 | - | - | - | - |
| 02/03/2004 | 12.09 | - | - | - | - |
| 02/02/2004 | 12.08 | - | - | - | - |
| 01/30/2004 | 12.07 | - | - | - | - |
| 01/29/2004 | 12.00 | - | - | - | - |
| 01/28/2004 | 12.00 | - | - | - | - |
| 01/27/2004 | 12.04 | - | - | - | - |
| 01/26/2004 | 11.99 | - | - | - | - |
| 01/23/2004 | 12.01 | - | - | - | - |
| 01/22/2004 | 12.05 | - | - | - | - |
| 01/21/2004 | 12.00 | - | - | - | - |
| 01/20/2004 | 11.97 | - | - | - | - |
| 01/19/2004 | 11.94 | - | - | - | - |
| 01/16/2004 | 11.92 | - | - | - | - |
| 01/15/2004 | 11.93 | - | - | - | - |
| 01/14/2004 | 11.92 | - | - | - | - |
| 01/13/2004 | 11.89 | - | - | - | - |
| 01/12/2004 | 11.88 | - | - | - | - |
| 01/09/2004 | 11.89 | - | - | - | - |
| 01/08/2004 | 11.83 | - | - | - | - |
| 01/07/2004 | 11.85 | - | - | - | - |
| 01/06/2004 | 11.85 | - | - | - | - |
| 01/05/2004 | 11.82 | - | - | - | - |
| 01/02/2004 | 11.83 | - | - | - | - |
| 12/31/2003 | 11.88 | - | - | - | - |
| 12/30/2003 | 11.86 | - | - | - | - |
| 12/29/2003 | 11.90 | - | - | - | - |
| 12/24/2003 | 11.87 | - | - | - | - |
| 12/23/2003 | 11.84 | - | - | - | - |
| 12/22/2003 | 11.85 | - | - | - | - |
| 12/19/2003 | 11.85 | - | - | - | - |
| 12/18/2003 | 11.83 | - | - | - | - |
| 12/17/2003 | 11.80 | - | - | - | - |
| 12/16/2003 | 11.76 | - | - | - | - |
| 12/15/2003 | 11.74 | 0.09 | 0.06 | - | 0.15 |
| 12/12/2003 | 11.88 | - | - | - | - |
| 12/11/2003 | 11.85 | - | - | - | - |
| 12/10/2003 | 11.83 | - | - | - | - |
| 12/09/2003 | 11.80 | - | - | - | - |
| 12/08/2003 | 11.84 | - | - | - | - |
| 12/05/2003 | 11.83 | - | - | - | - |
| 12/04/2003 | 11.76 | - | - | - | - |
| 12/03/2003 | 11.75 | - | - | - | - |
| 12/02/2003 | 11.76 | - | - | - | - |
| 12/01/2003 | 11.73 | - | - | - | - |
| 11/28/2003 | 11.75 | - | - | - | - |
| 11/27/2003 | 11.74 | - | - | - | - |
| 11/26/2003 | 11.77 | - | - | - | - |
| 11/25/2003 | 11.79 | - | - | - | - |
| 11/24/2003 | 11.79 | - | - | - | - |
| 11/21/2003 | 11.80 | - | - | - | - |
| 11/20/2003 | 11.75 | - | - | - | - |
| 11/19/2003 | 11.72 | - | - | - | - |
| 11/18/2003 | 11.72 | - | - | - | - |
| 11/17/2003 | 11.71 | - | - | - | - |
| 11/14/2003 | 11.70 | - | - | - | - |
| 11/13/2003 | 11.65 | - | - | - | - |
| 11/12/2003 | 11.59 | - | - | - | - |
| 11/11/2003 | 11.59 | - | - | - | - |
| 11/10/2003 | 11.60 | - | - | - | - |
| 11/07/2003 | 11.59 | - | - | - | - |
| 11/06/2003 | 11.61 | - | - | - | - |
| 11/05/2003 | 11.64 | - | - | - | - |
| 11/04/2003 | 11.64 | - | - | - | - |
| 11/03/2003 | 11.59 | - | - | - | - |
| 10/31/2003 | 11.63 | - | - | - | - |
| 10/30/2003 | 11.57 | - | - | - | - |
| 10/29/2003 | 11.56 | - | - | - | - |
| 10/28/2003 | 11.57 | - | - | - | - |
| 10/27/2003 | 11.56 | - | - | - | - |
| 10/24/2003 | 11.57 | - | - | - | - |
| 10/23/2003 | 11.54 | - | - | - | - |
| 10/22/2003 | 11.56 | - | - | - | - |
| 10/21/2003 | 11.53 | - | - | - | - |
| 10/20/2003 | 11.52 | - | - | - | - |
| 10/17/2003 | 11.49 | - | - | - | - |
| 10/16/2003 | 11.46 | - | - | - | - |
| 10/15/2003 | 11.49 | - | - | - | - |
| 10/14/2003 | 11.53 | - | - | - | - |
| 10/10/2003 | 11.57 | - | - | - | - |
| 10/09/2003 | 11.55 | - | - | - | - |
| 10/08/2003 | 11.59 | - | - | - | - |
| 10/07/2003 | 11.59 | - | - | - | - |
| 10/06/2003 | 11.60 | - | - | - | - |
| 10/03/2003 | 11.57 | - | - | - | - |
| 10/02/2003 | 11.64 | - | - | - | - |
| 10/01/2003 | 11.66 | - | - | - | - |
| 09/30/2003 | 11.64 | - | - | - | - |
| 09/29/2003 | 11.59 | - | - | - | - |
| 09/26/2003 | 11.60 | - | - | - | - |
| 09/25/2003 | 11.58 | - | - | - | - |
| 09/24/2003 | 11.56 | - | - | - | - |
| 09/23/2003 | 11.54 | - | - | - | - |
| 09/22/2003 | 11.52 | - | - | - | - |
| 09/19/2003 | 11.51 | - | - | - | - |
| 09/18/2003 | 11.54 | - | - | - | - |
| 09/17/2003 | 11.55 | - | - | - | - |
| 09/16/2003 | 11.55 | - | - | - | - |
| 09/15/2003 | 11.57 | 0.12 | - | - | 0.12 |
| 09/12/2003 | 11.72 | - | - | - | - |
| 09/11/2003 | 11.69 | - | - | - | - |
| 09/10/2003 | 11.73 | - | - | - | - |
| 09/09/2003 | 11.70 | - | - | - | - |
| 09/08/2003 | 11.70 | - | - | - | - |
| 09/05/2003 | 11.70 | - | - | - | - |
| 09/04/2003 | 11.64 | - | - | - | - |
| 09/03/2003 | 11.62 | - | - | - | - |
| 09/02/2003 | 11.66 | - | - | - | - |
| 08/29/2003 | 11.71 | - | - | - | - |
| 08/28/2003 | 11.70 | - | - | - | - |
| 08/27/2003 | 11.65 | - | - | - | - |
| 08/26/2003 | 11.67 | - | - | - | - |
| 08/25/2003 | 11.65 | - | - | - | - |
| 08/22/2003 | 11.67 | - | - | - | - |
| 08/21/2003 | 11.68 | - | - | - | - |
| 08/20/2003 | 11.70 | - | - | - | - |
| 08/19/2003 | 11.71 | - | - | - | - |
| 08/18/2003 | 11.65 | - | - | - | - |
| 08/15/2003 | 11.61 | - | - | - | - |
| 08/14/2003 | 11.58 | - | - | - | - |
| 08/13/2003 | 11.57 | - | - | - | - |
| 08/12/2003 | 11.61 | - | - | - | - |
| 08/11/2003 | 11.60 | - | - | - | - |
| 08/08/2003 | 11.62 | - | - | - | - |
| 08/07/2003 | 11.58 | - | - | - | - |
| 08/06/2003 | 11.55 | - | - | - | - |
| 08/05/2003 | 11.50 | - | - | - | - |
| 08/01/2003 | 11.56 | - | - | - | - |
| 07/31/2003 | 11.54 | - | - | - | - |
| 07/30/2003 | 11.58 | - | - | - | - |
| 07/29/2003 | 11.60 | - | - | - | - |
| 07/28/2003 | 11.62 | - | - | - | - |
| 07/25/2003 | 11.62 | - | - | - | - |
| 07/24/2003 | 11.62 | - | - | - | - |
| 07/23/2003 | 11.63 | - | - | - | - |
| 07/22/2003 | 11.61 | - | - | - | - |
| 07/21/2003 | 11.60 | - | - | - | - |
| 07/18/2003 | 11.66 | - | - | - | - |
| 07/17/2003 | 11.64 | - | - | - | - |
| 07/16/2003 | 11.62 | - | - | - | - |
| 07/15/2003 | 11.61 | - | - | - | - |
| 07/14/2003 | 11.61 | - | - | - | - |
| 07/11/2003 | 11.61 | - | - | - | - |
| 07/10/2003 | 11.61 | - | - | - | - |
| 07/09/2003 | 11.59 | - | - | - | - |
| 07/08/2003 | 11.57 | - | - | - | - |
| 07/07/2003 | 11.57 | - | - | - | - |
| 07/04/2003 | 11.67 | - | - | - | - |
| 07/03/2003 | 11.64 | - | - | - | - |
| 07/02/2003 | 11.66 | - | - | - | - |
| 06/30/2003 | 11.67 | - | - | - | - |
| 06/27/2003 | 11.61 | - | - | - | - |
| 06/26/2003 | 11.61 | - | - | - | - |
| 06/25/2003 | 11.65 | - | - | - | - |
| 06/24/2003 | 11.68 | - | - | - | - |
| 06/23/2003 | 11.67 | - | - | - | - |
| 06/20/2003 | 11.65 | - | - | - | - |
| 06/19/2003 | 11.68 | - | - | - | - |
| 06/18/2003 | 11.70 | - | - | - | - |
| 06/17/2003 | 11.69 | - | - | - | - |
| 06/16/2003 | 11.73 | - | - | - | - |
| 06/13/2003 | 11.75 | 0.10 | - | - | 0.10 |
| 06/12/2003 | 11.79 | - | - | - | - |
| 06/11/2003 | 11.76 | - | - | - | - |
| 06/10/2003 | 11.75 | - | - | - | - |
| 06/09/2003 | 11.69 | - | - | - | - |
| 06/06/2003 | 11.66 | - | - | - | - |
| 06/05/2003 | 11.64 | - | - | - | - |
| 06/04/2003 | 11.63 | - | - | - | - |
| 06/03/2003 | 11.62 | - | - | - | - |
| 06/02/2003 | 11.56 | - | - | - | - |
| 05/30/2003 | 11.59 | - | - | - | - |
| 05/29/2003 | 11.57 | - | - | - | - |
| 05/28/2003 | 11.51 | - | - | - | - |
| 05/27/2003 | 11.53 | - | - | - | - |
| 05/26/2003 | 11.55 | - | - | - | - |
| 05/23/2003 | 11.52 | - | - | - | - |
| 05/22/2003 | 11.48 | - | - | - | - |
| 05/21/2003 | 11.40 | - | - | - | - |
| 05/20/2003 | 11.41 | - | - | - | - |
| 05/16/2003 | 11.36 | - | - | - | - |
| 05/15/2003 | 11.33 | - | - | - | - |
| 05/14/2003 | 11.33 | - | - | - | - |
| 05/13/2003 | 11.31 | - | - | - | - |
| 05/12/2003 | 11.29 | - | - | - | - |
| 05/09/2003 | 11.29 | - | - | - | - |
| 05/08/2003 | 11.28 | - | - | - | - |
| 05/07/2003 | 11.29 | - | - | - | - |
| 05/06/2003 | 11.24 | - | - | - | - |
| 05/05/2003 | 11.22 | - | - | - | - |
| 05/02/2003 | 11.21 | - | - | - | - |
| 05/01/2003 | 11.21 | - | - | - | - |
| 04/30/2003 | 11.20 | - | - | - | - |
| 04/29/2003 | 11.19 | - | - | - | - |
| 04/28/2003 | 11.19 | - | - | - | - |
| 04/25/2003 | 11.18 | - | - | - | - |
| 04/24/2003 | 11.15 | - | - | - | - |
| 04/23/2003 | 11.11 | - | - | - | - |
| 04/22/2003 | 11.12 | - | - | - | - |
| 04/21/2003 | 11.11 | - | - | - | - |
| 04/17/2003 | 11.07 | - | - | - | - |
| 04/16/2003 | 11.08 | - | - | - | - |
| 04/15/2003 | 11.06 | - | - | - | - |
| 04/14/2003 | 11.04 | - | - | - | - |
| 04/11/2003 | 11.04 | - | - | - | - |
| 04/10/2003 | 11.04 | - | - | - | - |
| 04/09/2003 | 11.04 | - | - | - | - |
| 04/08/2003 | 11.02 | - | - | - | - |
| 04/07/2003 | 10.97 | - | - | - | - |
| 04/04/2003 | 10.98 | - | - | - | - |
| 04/03/2003 | 10.99 | - | - | - | - |
| 04/02/2003 | 10.97 | - | - | - | - |
| 04/01/2003 | 11.00 | - | - | - | - |
| 03/31/2003 | 11.01 | - | - | - | - |
| 03/28/2003 | 10.99 | - | - | - | - |
| 03/27/2003 | 10.99 | - | - | - | - |
| 03/26/2003 | 10.96 | - | - | - | - |
| 03/25/2003 | 10.94 | - | - | - | - |
| 03/24/2003 | 10.95 | - | - | - | - |
| 03/21/2003 | 10.90 | - | - | - | - |
| 03/20/2003 | 10.93 | - | - | - | - |
| 03/19/2003 | 10.93 | - | - | - | - |
| 03/18/2003 | 10.96 | - | - | - | - |
| 03/17/2003 | 10.99 | - | - | - | - |
| 03/14/2003 | 11.02 | 0.08 | - | - | 0.08 |
| 03/13/2003 | 11.08 | - | - | - | - |
| 03/12/2003 | 11.14 | - | - | - | - |
| 03/11/2003 | 11.16 | - | - | - | - |
| 03/10/2003 | 11.16 | - | - | - | - |
| 03/07/2003 | 11.15 | - | - | - | - |
| 03/06/2003 | 11.15 | - | - | - | - |
| 03/05/2003 | 11.16 | - | - | - | - |
| 03/04/2003 | 11.12 | - | - | - | - |
| 03/03/2003 | 11.13 | - | - | - | - |
| 02/28/2003 | 11.13 | - | - | - | - |
| 02/27/2003 | 11.11 | - | - | - | - |
| 02/26/2003 | 11.12 | - | - | - | - |
| 02/25/2003 | 11.12 | - | - | - | - |
| 02/24/2003 | 11.09 | - | - | - | - |
| 02/21/2003 | 11.07 | - | - | - | - |
| 02/20/2003 | 11.09 | - | - | - | - |
| 02/19/2003 | 11.07 | - | - | - | - |
| 02/18/2003 | 11.05 | - | - | - | - |
| 02/17/2003 | 11.04 | - | - | - | - |
| 02/14/2003 | 11.05 | - | - | - | - |
| 02/13/2003 | 11.07 | - | - | - | - |
| 02/12/2003 | 11.04 | - | - | - | - |
| 02/11/2003 | 11.01 | - | - | - | - |
| 02/10/2003 | 11.00 | - | - | - | - |
| 02/07/2003 | 11.01 | - | - | - | - |
| 02/06/2003 | 10.99 | - | - | - | - |
| 02/05/2003 | 10.98 | - | - | - | - |
| 02/04/2003 | 11.00 | - | - | - | - |
| 02/03/2003 | 11.00 | - | - | - | - |
| 01/31/2003 | 11.01 | - | - | - | - |
| 01/30/2003 | 10.99 | - | - | - | - |
| 01/29/2003 | 11.02 | - | - | - | - |
| 01/28/2003 | 11.03 | - | - | - | - |
| 01/27/2003 | 11.05 | - | - | - | - |
| 01/24/2003 | 11.06 | - | - | - | - |
| 01/23/2003 | 11.05 | - | - | - | - |
| 01/22/2003 | 11.06 | - | - | - | - |
| 01/21/2003 | 11.07 | - | - | - | - |
| 01/20/2003 | 11.07 | - | - | - | - |
| 01/17/2003 | 11.05 | - | - | - | - |
| 01/16/2003 | 11.03 | - | - | - | - |
| 01/15/2003 | 11.01 | - | - | - | - |
| 01/14/2003 | 11.01 | - | - | - | - |
| 01/13/2003 | 11.00 | - | - | - | - |
| 01/10/2003 | 11.00 | - | - | - | - |
| 01/09/2003 | 11.00 | - | - | - | - |
| 01/08/2003 | 11.04 | - | - | - | - |
| 01/07/2003 | 11.01 | - | - | - | - |
| 01/06/2003 | 10.98 | - | - | - | - |
| 01/03/2003 | 10.99 | - | - | - | - |
| 01/02/2003 | 11.01 | - | - | - | - |
| 12/31/2002 | 11.07 | - | - | - | - |
| 12/30/2002 | 11.07 | - | - | - | - |
| 12/27/2002 | 11.06 | 0.09 | 0.03 | - | 0.12 |
| 12/24/2002 | 11.14 | - | - | - | - |
| 12/23/2002 | 11.12 | - | - | - | - |
| 12/20/2002 | 11.12 | - | - | - | - |
| 12/19/2002 | 11.13 | - | - | - | - |
| 12/18/2002 | 11.09 | - | - | - | - |
| 12/17/2002 | 11.05 | - | - | - | - |
| 12/16/2002 | 11.05 | - | - | - | - |
| 12/13/2002 | 11.05 | - | - | - | - |
| 12/12/2002 | 11.06 | - | - | - | - |
| 12/11/2002 | 11.06 | - | - | - | - |
| 12/10/2002 | 11.04 | - | - | - | - |
| 12/09/2002 | 11.05 | - | - | - | - |
| 12/06/2002 | 11.02 | - | - | - | - |
| 12/05/2002 | 11.02 | - | - | - | - |
| 12/04/2002 | 11.01 | - | - | - | - |
| 12/03/2002 | 10.98 | - | - | - | - |
| 12/02/2002 | 10.97 | - | - | - | - |
| 11/29/2002 | 10.98 | - | - | - | - |
| 11/28/2002 | 10.96 | - | - | - | - |
| 11/27/2002 | 10.94 | - | - | - | - |
| 11/26/2002 | 10.98 | - | - | - | - |
| 11/25/2002 | 10.94 | - | - | - | - |
| 11/22/2002 | 10.94 | - | - | - | - |
| 11/21/2002 | 10.95 | - | - | - | - |
| 11/20/2002 | 10.99 | - | - | - | - |
| 11/19/2002 | 11.00 | - | - | - | - |
| 11/18/2002 | 10.98 | - | - | - | - |
| 11/15/2002 | 10.96 | - | - | - | - |
| 11/14/2002 | 10.96 | - | - | - | - |
| 11/13/2002 | 11.02 | - | - | - | - |
| 11/12/2002 | 11.02 | - | - | - | - |
| 11/11/2002 | 11.07 | - | - | - | - |
| 11/08/2002 | 11.07 | - | - | - | - |
| 11/07/2002 | 11.05 | - | - | - | - |
| 11/06/2002 | 11.02 | - | - | - | - |
| 11/05/2002 | 11.02 | - | - | - | - |
| 11/04/2002 | 11.04 | - | - | - | - |
| 11/01/2002 | 11.06 | - | - | - | - |
| 10/31/2002 | 11.07 | - | - | - | - |
| 10/30/2002 | 11.00 | - | - | - | - |
| 10/29/2002 | 11.00 | - | - | - | - |
| 10/28/2002 | 10.96 | - | - | - | - |
| 10/25/2002 | 10.96 | - | - | - | - |
| 10/24/2002 | 10.95 | - | - | - | - |
| 10/23/2002 | 10.94 | - | - | - | - |
| 10/22/2002 | 10.92 | - | - | - | - |
| 10/21/2002 | 10.91 | - | - | - | - |
| 10/18/2002 | 10.93 | - | - | - | - |
| 10/17/2002 | 10.92 | - | - | - | - |
| 10/16/2002 | 10.94 | - | - | - | - |
| 10/15/2002 | 10.93 | - | - | - | - |
| 10/11/2002 | 10.99 | - | - | - | - |
| 10/10/2002 | 11.01 | - | - | - | - |
| 10/09/2002 | 11.04 | - | - | - | - |
| 10/08/2002 | 11.05 | - | - | - | - |
| 10/07/2002 | 11.08 | - | - | - | - |
| 10/04/2002 | 11.07 | - | - | - | - |
| 10/03/2002 | 11.10 | - | - | - | - |
| 10/02/2002 | 11.08 | - | - | - | - |
| 10/01/2002 | 11.07 | - | - | - | - |
| 09/30/2002 | 11.10 | - | - | - | - |
| 09/27/2002 | 11.08 | - | - | - | - |
| 09/26/2002 | 11.06 | - | - | - | - |
| 09/25/2002 | 11.06 | - | - | - | - |
| 09/24/2002 | 11.12 | - | - | - | - |
| 09/23/2002 | 11.13 | - | - | - | - |
| 09/20/2002 | 11.10 | - | - | - | - |
| 09/19/2002 | 11.08 | - | - | - | - |
| 09/18/2002 | 11.07 | - | - | - | - |
| 09/17/2002 | 11.08 | - | - | - | - |
| 09/16/2002 | 11.07 | - | - | - | - |
| 09/13/2002 | 11.06 | 0.07 | - | - | 0.07 |
| 09/12/2002 | 11.11 | - | - | - | - |
| 09/11/2002 | 11.05 | - | - | - | - |
| 09/10/2002 | 11.07 | - | - | - | - |
| 09/09/2002 | 11.04 | - | - | - | - |
| 09/06/2002 | 11.01 | - | - | - | - |
| 09/05/2002 | 11.06 | - | - | - | - |
| 09/04/2002 | 11.04 | - | - | - | - |
| 09/03/2002 | 11.01 | - | - | - | - |
| 08/30/2002 | 10.94 | - | - | - | - |
| 08/29/2002 | 10.93 | - | - | - | - |
| 08/28/2002 | 10.91 | - | - | - | - |
| 08/27/2002 | 10.88 | - | - | - | - |
| 08/26/2002 | 10.91 | - | - | - | - |
| 08/23/2002 | 10.90 | - | - | - | - |
| 08/22/2002 | 10.88 | - | - | - | - |
| 08/21/2002 | 10.91 | - | - | - | - |
| 08/20/2002 | 10.94 | - | - | - | - |
| 08/19/2002 | 10.88 | - | - | - | - |
| 08/16/2002 | 10.86 | - | - | - | - |
| 08/15/2002 | 10.89 | - | - | - | - |
| 08/14/2002 | 10.92 | - | - | - | - |
| 08/13/2002 | 10.94 | - | - | - | - |
| 08/12/2002 | 10.92 | - | - | - | - |
| 08/09/2002 | 10.91 | - | - | - | - |
| 08/08/2002 | 10.89 | - | - | - | - |
| 08/07/2002 | 10.91 | - | - | - | - |
| 08/06/2002 | 10.89 | - | - | - | - |
| 08/02/2002 | 10.91 | - | - | - | - |
| 08/01/2002 | 10.89 | - | - | - | - |
| 07/31/2002 | 10.82 | - | - | - | - |
| 07/30/2002 | 10.79 | - | - | - | - |
| 07/29/2002 | 10.78 | - | - | - | - |
| 07/26/2002 | 10.82 | - | - | - | - |
| 07/25/2002 | 10.81 | - | - | - | - |
| 07/24/2002 | 10.80 | - | - | - | - |
| 07/23/2002 | 10.87 | - | - | - | - |
| 07/22/2002 | 10.86 | - | - | - | - |
| 07/19/2002 | 10.84 | - | - | - | - |
| 07/18/2002 | 10.82 | - | - | - | - |
| 07/17/2002 | 10.81 | - | - | - | - |
| 07/16/2002 | 10.79 | - | - | - | - |
| 07/15/2002 | 10.82 | - | - | - | - |
| 07/12/2002 | 10.83 | - | - | - | - |
| 07/11/2002 | 10.81 | - | - | - | - |
| 07/10/2002 | 10.78 | - | - | - | - |
| 07/09/2002 | 10.77 | - | - | - | - |
| 07/08/2002 | 10.75 | - | - | - | - |
| 07/05/2002 | 10.75 | - | - | - | - |
| 07/04/2002 | 10.79 | - | - | - | - |
| 07/03/2002 | 10.80 | - | - | - | - |
| 07/02/2002 | 10.78 | - | - | - | - |
| 06/28/2002 | 10.74 | - | - | - | - |
| 06/27/2002 | 10.76 | - | - | - | - |
| 06/26/2002 | 10.79 | - | - | - | - |
| 06/25/2002 | 10.77 | - | - | - | - |
| 06/24/2002 | 10.75 | - | - | - | - |
| 06/21/2002 | 10.78 | - | - | - | - |
| 06/20/2002 | 10.75 | - | - | - | - |
| 06/19/2002 | 10.78 | - | - | - | - |
| 06/18/2002 | 10.75 | - | - | - | - |
| 06/17/2002 | 10.74 | - | - | - | - |
| 06/14/2002 | 10.74 | 0.06 | - | - | 0.06 |
| 06/13/2002 | 10.75 | - | - | - | - |
| 06/12/2002 | 10.73 | - | - | - | - |
| 06/11/2002 | 10.70 | - | - | - | - |
| 06/10/2002 | 10.68 | - | - | - | - |
| 06/07/2002 | 10.67 | - | - | - | - |
| 06/06/2002 | 10.67 | - | - | - | - |
| 06/05/2002 | 10.67 | - | - | - | - |
| 06/04/2002 | 10.68 | - | - | - | - |
| 06/03/2002 | 10.67 | - | - | - | - |
| 05/31/2002 | 10.68 | - | - | - | - |
| 05/30/2002 | 10.69 | - | - | - | - |
| 05/29/2002 | 10.66 | - | - | - | - |
| 05/28/2002 | 10.64 | - | - | - | - |
| 05/27/2002 | 10.63 | - | - | - | - |
| 05/24/2002 | 10.63 | - | - | - | - |
| 05/23/2002 | 10.60 | - | - | - | - |
| 05/22/2002 | 10.60 | - | - | - | - |
| 05/21/2002 | 10.58 | - | - | - | - |
| 05/17/2002 | 10.54 | - | - | - | - |
| 05/16/2002 | 10.54 | - | - | - | - |
| 05/15/2002 | 10.51 | - | - | - | - |
| 05/14/2002 | 10.50 | - | - | - | - |
| 05/13/2002 | 10.55 | - | - | - | - |
| 05/10/2002 | 10.57 | - | - | - | - |
| 05/09/2002 | 10.56 | - | - | - | - |
| 05/08/2002 | 10.55 | - | - | - | - |
| 05/07/2002 | 10.60 | - | - | - | - |
| 05/06/2002 | 10.57 | - | - | - | - |
| 05/03/2002 | 10.56 | - | - | - | - |
| 05/02/2002 | 10.49 | - | - | - | - |
| 05/01/2002 | 10.49 | - | - | - | - |
| 04/30/2002 | 10.48 | - | - | - | - |
| 04/29/2002 | 10.48 | - | - | - | - |
| 04/26/2002 | 10.47 | - | - | - | - |
| 04/25/2002 | 10.49 | - | - | - | - |
| 04/24/2002 | 10.49 | - | - | - | - |
| 04/23/2002 | 10.47 | - | - | - | - |
| 04/22/2002 | 10.47 | - | - | - | - |
| 04/19/2002 | 10.47 | - | - | - | - |
| 04/18/2002 | 10.45 | - | - | - | - |
| 04/17/2002 | 10.44 | - | - | - | - |
| 04/16/2002 | 10.46 | - | - | - | - |
| 04/15/2002 | 10.48 | - | - | - | - |
| 04/12/2002 | 10.46 | - | - | - | - |
| 04/11/2002 | 10.46 | - | - | - | - |
| 04/10/2002 | 10.46 | - | - | - | - |
| 04/09/2002 | 10.46 | - | - | - | - |
| 04/08/2002 | 10.50 | - | - | - | - |
| 04/05/2002 | 10.52 | - | - | - | - |
| 04/04/2002 | 10.51 | - | - | - | - |
| 04/03/2002 | 10.49 | - | - | - | - |
| 04/02/2002 | 10.47 | - | - | - | - |
| 04/01/2002 | 10.43 | - | - | - | - |
| 03/28/2002 | 10.44 | - | - | - | - |
| 03/27/2002 | 10.44 | - | - | - | - |
| 03/26/2002 | 10.44 | - | - | - | - |
| 03/25/2002 | 10.41 | - | - | - | - |
| 03/22/2002 | 10.41 | - | - | - | - |
| 03/21/2002 | 10.41 | - | - | - | - |
| 03/20/2002 | 10.44 | - | - | - | - |
| 03/19/2002 | 10.46 | - | - | - | - |
| 03/18/2002 | 10.46 | - | - | - | - |
| 03/15/2002 | 10.43 | 0.01 | - | - | 0.01 |
| 03/14/2002 | 10.44 | - | - | - | - |
| 03/13/2002 | 10.48 | - | - | - | - |
| 03/12/2002 | 10.47 | - | - | - | - |
| 03/11/2002 | 10.47 | - | - | - | - |
| 03/08/2002 | 10.47 | - | - | - | - |
| 03/07/2002 | 10.51 | - | - | - | - |
| 03/06/2002 | 10.55 | - | - | - | - |
| 03/05/2002 | 10.55 | - | - | - | - |
| 03/04/2002 | 10.56 | - | - | - | - |
| 03/01/2002 | 10.57 | - | - | - | - |
| 02/28/2002 | 10.60 | - | - | - | - |
| 02/27/2002 | 10.60 | - | - | - | - |
| 02/26/2002 | 10.56 | - | - | - | - |
| 02/25/2002 | 10.60 | - | - | - | - |
| 02/22/2002 | 10.61 | - | - | - | - |
| 02/21/2002 | 10.59 | - | - | - | - |
| 02/20/2002 | 10.58 | - | - | - | - |
| 02/19/2002 | 10.56 | - | - | - | - |
| 02/18/2002 | 10.57 | - | - | - | - |
| 02/15/2002 | 10.56 | - | - | - | - |
| 02/14/2002 | 10.51 | - | - | - | - |
| 02/13/2002 | 10.51 | - | - | - | - |
| 02/12/2002 | 10.49 | - | - | - | - |
| 02/11/2002 | 10.52 | - | - | - | - |
| 02/08/2002 | 10.53 | - | - | - | - |
| 02/07/2002 | 10.49 | - | - | - | - |
| 02/06/2002 | 10.53 | - | - | - | - |
| 02/05/2002 | 10.56 | - | - | - | - |
| 02/04/2002 | 10.55 | - | - | - | - |
| 02/01/2002 | 10.51 | - | - | - | - |
| 01/31/2002 | 10.49 | - | - | - | - |
| 01/30/2002 | 10.53 | - | - | - | - |
| 01/29/2002 | 10.54 | - | - | - | - |
| 01/28/2002 | 10.51 | - | - | - | - |
| 01/25/2002 | 10.51 | - | - | - | - |
| 01/24/2002 | 10.51 | - | - | - | - |
| 01/23/2002 | 10.53 | - | - | - | - |
| 01/22/2002 | 10.57 | - | - | - | - |
| 01/21/2002 | 10.59 | - | - | - | - |
| 01/18/2002 | 10.60 | - | - | - | - |
| 01/17/2002 | 10.59 | - | - | - | - |
| 01/16/2002 | 10.62 | - | - | - | - |
| 01/15/2002 | 10.63 | - | - | - | - |
| 01/14/2002 | 10.66 | - | - | - | - |
| 01/11/2002 | 10.63 | - | - | - | - |
| 01/10/2002 | 10.58 | - | - | - | - |
| 01/09/2002 | 10.56 | - | - | - | - |
| 01/08/2002 | 10.53 | - | - | - | - |
| 01/07/2002 | 10.52 | - | - | - | - |
| 01/04/2002 | 10.47 | - | - | - | - |
| 01/03/2002 | 10.48 | - | - | - | - |
| 01/02/2002 | 10.45 | - | - | - | - |
| 12/31/2001 | 10.49 | - | - | - | - |
| 12/28/2001 | 10.44 | - | - | - | - |
| 12/27/2001 | 10.44 | 0.06 | 0.07 | - | 0.13 |
| 12/24/2001 | 10.56 | - | - | - | - |
| 12/21/2001 | 10.57 | - | - | - | - |
| 12/20/2001 | 10.56 | - | - | - | - |
| 12/19/2001 | 10.53 | - | - | - | - |
| 12/18/2001 | 10.49 | - | - | - | - |
| 12/17/2001 | 10.44 | - | - | - | - |
| 12/14/2001 | 10.48 | - | - | - | - |
| 12/13/2001 | 10.48 | - | - | - | - |
| 12/12/2001 | 10.52 | - | - | - | - |
| 12/11/2001 | 10.48 | - | - | - | - |
| 12/10/2001 | 10.48 | - | - | - | - |
| 12/07/2001 | 10.45 | - | - | - | - |
| 12/06/2001 | 10.49 | - | - | - | - |
| 12/05/2001 | 10.52 | - | - | - | - |
| 12/04/2001 | 10.62 | - | - | - | - |
| 12/03/2001 | 10.62 | - | - | - | - |
| 11/30/2001 | 10.59 | - | - | - | - |
| 11/29/2001 | 10.57 | - | - | - | - |
| 11/28/2001 | 10.54 | - | - | - | - |
| 11/27/2001 | 10.48 | - | - | - | - |
| 11/26/2001 | 10.45 | - | - | - | - |
| 11/23/2001 | 10.44 | - | - | - | - |
| 11/22/2001 | 10.44 | - | - | - | - |
| 11/21/2001 | 10.44 | - | - | - | - |
| 11/20/2001 | 10.46 | - | - | - | - |
| 11/19/2001 | 10.48 | - | - | - | - |
| 11/16/2001 | 10.42 | - | - | - | - |
| 11/15/2001 | 10.48 | - | - | - | - |
| 11/14/2001 | 10.59 | - | - | - | - |
| 11/13/2001 | 10.64 | - | - | - | - |
| 11/12/2001 | 10.67 | - | - | - | - |
| 11/09/2001 | 10.66 | - | - | - | - |
| 11/08/2001 | 10.65 | - | - | - | - |
| 11/07/2001 | 10.67 | - | - | - | - |
| 11/06/2001 | 10.63 | - | - | - | - |
| 11/05/2001 | 10.60 | - | - | - | - |
| 11/02/2001 | 10.57 | - | - | - | - |
| 11/01/2001 | 10.61 | - | - | - | - |
| 10/31/2001 | 10.60 | - | - | - | - |
| 10/30/2001 | 10.55 | - | - | - | - |
| 10/29/2001 | 10.52 | - | - | - | - |
| 10/26/2001 | 10.49 | - | - | - | - |
| 10/25/2001 | 10.48 | - | - | - | - |
| 10/24/2001 | 10.47 | - | - | - | - |
| 10/23/2001 | 10.45 | - | - | - | - |
| 10/22/2001 | 10.43 | - | - | - | - |
| 10/19/2001 | 10.42 | - | - | - | - |
| 10/18/2001 | 10.43 | - | - | - | - |
| 10/17/2001 | 10.43 | - | - | - | - |
| 10/16/2001 | 10.42 | - | - | - | - |
| 10/15/2001 | 10.40 | - | - | - | - |
| 10/12/2001 | 10.38 | - | - | - | - |
| 10/11/2001 | 10.37 | - | - | - | - |
| 10/10/2001 | 10.38 | - | - | - | - |
| 10/09/2001 | 10.37 | - | - | - | - |
| 10/05/2001 | 10.39 | - | - | - | - |
| 10/04/2001 | 10.38 | - | - | - | - |
| 10/03/2001 | 10.38 | - | - | - | - |
| 10/02/2001 | 10.38 | - | - | - | - |
| 10/01/2001 | 10.34 | - | - | - | - |
| 09/28/2001 | 10.34 | - | - | - | - |
| 09/27/2001 | 10.33 | - | - | - | - |
| 09/26/2001 | 10.33 | - | - | - | - |
| 09/25/2001 | 10.32 | - | - | - | - |
| 09/24/2001 | 10.30 | - | - | - | - |
| 09/21/2001 | 10.31 | - | - | - | - |
| 09/20/2001 | 10.32 | - | - | - | - |
| 09/19/2001 | 10.37 | - | - | - | - |
| 09/18/2001 | 10.35 | - | - | - | - |
| 09/17/2001 | 10.38 | - | - | - | - |
| 09/14/2001 | 10.39 | 0.04 | - | - | 0.04 |
| 09/10/2001 | 10.34 | - | - | - | - |
| 09/07/2001 | 10.35 | - | - | - | - |
| 09/06/2001 | 10.33 | - | - | - | - |
| 09/05/2001 | 10.29 | - | - | - | - |
| 09/04/2001 | 10.28 | - | - | - | - |
| 08/31/2001 | 10.32 | - | - | - | - |
| 08/30/2001 | 10.31 | - | - | - | - |
| 08/29/2001 | 10.31 | - | - | - | - |
| 08/28/2001 | 10.30 | - | - | - | - |
| 08/27/2001 | 10.28 | - | - | - | - |
| 08/24/2001 | 10.27 | - | - | - | - |
| 08/23/2001 | 10.27 | - | - | - | - |
| 08/22/2001 | 10.24 | - | - | - | - |
| 08/21/2001 | 10.23 | - | - | - | - |
| 08/20/2001 | 10.22 | - | - | - | - |
| 08/17/2001 | 10.24 | - | - | - | - |
| 08/16/2001 | 10.21 | - | - | - | - |
| 08/15/2001 | 10.19 | - | - | - | - |
| 08/14/2001 | 10.21 | - | - | - | - |
| 08/13/2001 | 10.20 | - | - | - | - |
| 08/10/2001 | 10.18 | - | - | - | - |
| 08/09/2001 | 10.16 | - | - | - | - |
| 08/08/2001 | 10.16 | - | - | - | - |
| 08/07/2001 | 10.12 | - | - | - | - |
| 08/03/2001 | 10.09 | - | - | - | - |
| 08/02/2001 | 10.09 | - | - | - | - |
| 08/01/2001 | 10.10 | - | - | - | - |
| 07/31/2001 | 10.11 | - | - | - | - |
| 07/30/2001 | 10.11 | - | - | - | - |
| 07/27/2001 | 10.10 | - | - | - | - |
| 07/26/2001 | 10.09 | - | - | - | - |
| 07/25/2001 | 10.07 | - | - | - | - |
| 07/24/2001 | 10.15 | - | - | - | - |
| 07/19/2001 | 10.04 | - | - | - | - |
| 07/18/2001 | 10.04 | - | - | - | - |
| 07/17/2001 | 10.02 | - | - | - | - |
| 07/16/2001 | 10.01 | - | - | - | - |
| 07/13/2001 | 9.99 | - | - | - | - |
| 07/12/2001 | 9.99 | - | - | - | - |
| 07/11/2001 | 10.00 | - | - | - | - |
| 07/10/2001 | 10.00 | - | - | - | - |
| 07/09/2001 | 9.99 | - | - | - | - |
| 07/06/2001 | 9.98 | - | - | - | - |
| 07/05/2001 | 9.96 | - | - | - | - |
| 07/04/2001 | 9.97 | - | - | - | - |
| 07/03/2001 | 9.96 | - | - | - | - |
| 06/29/2001 | 9.97 | - | - | - | - |
| 06/28/2001 | 9.99 | - | - | - | - |
| 06/27/2001 | 10.04 | - | - | - | - |
| 06/26/2001 | 10.06 | - | - | - | - |
| 06/25/2001 | 10.06 | - | - | - | - |
| 06/22/2001 | 10.05 | - | - | - | - |
| 06/21/2001 | 10.03 | - | - | - | - |
| 06/20/2001 | 10.02 | - | - | - | - |
| 06/19/2001 | 10.01 | - | - | - | - |
| 06/18/2001 | 10.02 | - | - | - | - |
| 06/15/2001 | 10.03 | - | - | - | - |
| 06/14/2001 | 10.03 | - | - | - | - |
| 06/12/2001 | 10.00 | - | - | - | - |
| 06/11/2001 | 10.00 | - | - | - | - |
Commentary
Q3 2025 Fund Commentary
Market Commentary
The third quarter of 2025 began positively in riskier markets but shifted because of downward revisions to labour market data, central bank actions and geopolitical developments.
In Canada, the Bank of Canada cut interest rates in September amid signs of economic slowing and unemployment rising to 7.1%. Canadian bond yields fell, with the two-year falling 12 basis points (bps), the five-year down 8 bps and the 10-year lower by 9 bps. The 30-year yield, however, rose 7 bps, reflecting concerns around long-term fiscal sustainability.
Fixed income markets rose after stabilization following the U.S. administration’s “Liberation Day” announcement. Investors were encouraged by a U.S. Federal Reserve Board (Fed) policy rate cut, improving macroeconomic conditions and resilient fundamentals. U.S. Treasury yields sold off amid volatility but rebounded as markets maintained positive momentum. The Fed lowered rates by 0.25% in September as labour market data softened.
The 10-year U.S. Treasury yield rose, then fell steadily, ending September at 4.15%, 8 basis points (bps) lower than where it began the quarter. High-yield corporate credit performed well as spreads ended the quarter narrower. The U.S. high-yield default rate ended the quarter at 1.39% (down 25 bps year-over-year), still below long-term averages. High-yield new issue supply was USD$122 billion, while high-yield funds reported inflows of USD$5 billion to the asset class.
Global monetary policy was in an easing cycle, with developed markets cautiously easing while select emerging markets were further along in their cutting paths.
Performance
At a sector level, exposure to corporate bonds contributed to performance while federal government bond exposure detracted from performance.
Portfolio Activity
Inter Pipeline Ltd. (6.59%, 2034/02/09) was added as the bond offers attractive yield and spread, supported by stable cash flows and a strong asset base. The addition aligns with the Fund’s overweight exposure to the pipeline industry, a defensive area with predictable cash flows.
Bell Canada (5.15%, 2034/08/24) was increased because it aligned with the Fund’s duration (sensitivity to interest rates) positioning. Bank of Montreal (4.3%, 2080/11/26) was sold to take profits. The Bank of Nova Scotia (4.95%, 2034/08/01) was reduced as part of a switch trade. The issuer remains a core holding within the Canadian financials sector, supported by strong fundamentals.
The sub-advisor added Froneri Ltd. and increased Viasat Inc. Snap Inc. was sold and Hess Midstream LP reduced.
The sub-advisor increased exposure to Colombia and India while exposure to Japan, South Korea and Mexico was reduced.
Outlook
The sub-advisor has a cautious outlook. Markets continue to price in moderating inflation and gradual monetary policy easing. However, the sub-advisor is mindful of fragilities, particularly around labour market visibility and the potential for policy missteps. In Canada, the convergence of yields with the U.S. is something the sub-advisor is watching closely and has positioned for.
Credit remains expensive relative to historical norms, but high all-in yields and positive fund flow continue to support narrow spreads. In the sub-advisor’s view, valuations appear stretched, particularly in an environment where fundamentals have deteriorated. The sub-advisor is focused on higher-quality issuers and defensive sectors, such as utilities and pipelines, which have more predictable cash flows and benefit from regulations. The Fund has underweight exposure to the automotive and shipping/logistics industries, where the impact of trade dynamics could be more pronounced.
The sub-advisor is focused on industry and company fundamentals, balance sheets and free cash flow, but is cautious on deeply distressed issuers. The U.S. high-yield default rate decreased in September and remains well below long-term averages, ending the month at 1.39%. Technical factors are solid with strong demand, inflows and consistent new issues. Risks to the sub-advisor’s outlook include higher-than-expected inflation, policy missteps, economic slowdown or recession and heightened geopolitical tensions.
The Fund holds select currencies in both developed and emerging markets, centred around the sub-advisor’s assessment of undervaluation against the U.S. dollar. In bonds, the Fund holds positions in select countries with supportive fundamentals, including inflation and interest-rate outlooks, fiscal progress and other economic reforms. The sub-advisor aims to add yield by holding higher-yielding local-currency positions in emerging and frontier markets with attractive risk-adjusted yields. The Fund’s top local-currency exposures include Japan, Australia, Brazil, Mexico, India and Malaysia, with a net-negative position against the Chinese yuan.
Regionally, the Fund is focused on the Asia Pacific region and Latin America. Beyond these, the sub-advisor sees opportunities in certain emerging and frontier markets in both local-currency and hard-currency assets. Fundamentals have improved in certain African countries, which offer attractive opportunities for potential yield pickup. The Fund’s exposure to select African and frontier Asian countries has been increased.
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.
